시장 데이터를 불러오는 중
전체 종목
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund 과거 주가
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund · CORP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund · CORP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,130 | ₩123,371 | ₩123,050 | ₩123,264 | +0.11% | 8.9만 |
| 2026.10.08 | ₩122,862 | ₩123,345 | ₩122,781 | ₩123,278 | +0.34% | 13.9만 |
| 2026.10.07 | ₩122,325 | ₩123,063 | ₩122,325 | ₩122,969 | +0.53% | 26.9만 |
| 2026.10.06 | ₩122,701 | ₩123,130 | ₩122,701 | ₩122,983 | +0.23% | 12.1만 |
| 2026.10.05 | ₩122,527 | ₩122,728 | ₩122,325 | ₩122,661 | +0.11% | 11.9만 |
| 2026.10.02 | ₩123,211 | ₩123,318 | ₩122,553 | ₩122,647 | -0.46% | 8.4만 |
| 2026.10.01 | ₩122,406 | ₩123,036 | ₩122,151 | ₩122,889 | +0.39% | 22.4만 |
| 2026.09.30 | ₩123,492 | ₩123,506 | ₩123,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,117 |
| -0.30% |
| 16.4만 |
| 2026.09.29 | ₩123,519 | ₩123,519 | ₩122,822 | ₩123,425 | -0.08% | 30.2만 |
|---|
| 2026.09.28 | ₩122,969 | ₩123,653 | ₩122,969 | ₩123,492 | +0.43% | 12.9만 |
|---|
| 2026.09.25 | ₩124,109 | ₩124,203 | ₩123,760 | ₩124,163 | +0.04% | 18.5만 |
|---|
| 2026.09.24 | ₩124,753 | ₩124,833 | ₩124,042 | ₩124,096 | -0.53% | 35.4만 |
|---|
| 2026.09.23 | ₩125,665 | ₩125,665 | ₩124,578 | ₩124,753 | -0.73% | 11.2만 |
|---|
| 2026.09.22 | ₩125,920 | ₩125,960 | ₩125,665 | ₩125,879 | -0.03% | 12.7만 |
|---|
| 2026.09.21 | ₩125,812 | ₩125,879 | ₩125,692 | ₩125,879 | +0.05% | 4.8만 |
|---|
| 2026.09.18 | ₩125,584 | ₩125,584 | ₩125,370 | ₩125,490 | -0.07% | 6.3만 |
|---|
| 2026.09.17 | ₩125,853 | ₩125,960 | ₩125,504 | ₩125,906 | +0.04% | 16.2만 |
|---|
| 2026.09.16 | ₩125,504 | ₩125,920 | ₩125,303 | ₩125,303 | -0.16% | 4만 |
|---|
| 2026.09.15 | ₩125,155 | ₩125,303 | ₩125,142 | ₩125,276 | +0.10% | 20.3만 |
|---|
| 2026.09.14 | ₩125,236 | ₩125,598 | ₩125,075 | ₩125,262 | +0.02% | 4.9만 |
|---|
| 2026.09.11 | ₩125,745 | ₩125,799 | ₩125,356 | ₩125,370 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩125,799 | ₩125,879 | ₩125,450 | ₩125,517 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩126,470 | ₩126,604 | ₩126,228 | ₩126,389 | -0.06% | 6.9만 |
|---|
| 2026.09.08 | ₩126,657 | ₩126,657 | ₩126,443 | ₩126,537 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩126,630 | ₩126,778 | ₩126,563 | ₩126,590 | -0.03% | 6.9만 |
|---|
| 2026.09.03 | ₩126,778 | ₩126,832 | ₩126,577 | ₩126,577 | -0.16% | 4만 |
|---|
| 2026.09.02 | ₩126,443 | ₩126,510 | ₩126,309 | ₩126,443 | 0.00% | 4.3만 |
|---|
| 2026.09.01 | ₩126,563 | ₩126,751 | ₩126,322 | ₩126,335 | -0.18% | 4.3만 |
|---|
| 2026.08.31 | ₩127,395 | ₩127,408 | ₩127,261 | ₩127,381 | -0.01% | 6만 |
|---|
| 2026.08.28 | ₩127,931 | ₩128,092 | ₩127,516 | ₩127,529 | -0.31% | 2.7만 |
|---|
| 2026.08.27 | ₩128,012 | ₩128,092 | ₩127,891 | ₩127,998 | -0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩127,958 | ₩128,025 | ₩127,878 | ₩128,025 | +0.05% | 5.1만 |
|---|
| 2026.08.25 | ₩127,864 | ₩128,092 | ₩127,636 | ₩128,092 | +0.18% | 3.7만 |
|---|
| 2026.08.24 | ₩127,381 | ₩127,569 | ₩127,368 | ₩127,449 | +0.05% | 11.2만 |
|---|
| 2026.08.21 | ₩127,301 | ₩127,341 | ₩127,167 | ₩127,274 | -0.02% | 130.7만 |
|---|
| 2026.08.20 | ₩127,395 | ₩127,650 | ₩127,355 | ₩127,422 | +0.02% | 7.2만 |
|---|
| 2026.08.19 | ₩127,717 | ₩127,797 | ₩127,462 | ₩127,784 | +0.05% | 147.2만 |
|---|
| 2026.08.18 | ₩126,885 | ₩127,207 | ₩126,805 | ₩127,167 | +0.22% | 4만 |
|---|
| 2026.08.17 | ₩127,274 | ₩127,368 | ₩127,060 | ₩127,086 | -0.15% | 5.7만 |
|---|
| 2026.08.14 | ₩127,717 | ₩127,770 | ₩127,408 | ₩127,516 | -0.16% | 5.3만 |
|---|
| 2026.08.13 | ₩127,797 | ₩128,079 | ₩127,636 | ₩127,770 | -0.02% | 4.6만 |
|---|
| 2026.08.12 | ₩127,583 | ₩127,583 | ₩127,341 | ₩127,368 | -0.17% | 4.1만 |
|---|
| 2026.08.11 | ₩127,355 | ₩127,462 | ₩127,247 | ₩127,301 | -0.04% | 5.7만 |
|---|
| 2026.08.10 | ₩127,408 | ₩127,462 | ₩127,167 | ₩127,194 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩127,851 | ₩127,851 | ₩127,596 | ₩127,703 | -0.12% | 4.9만 |
|---|
| 2026.08.06 | ₩127,583 | ₩127,677 | ₩127,462 | ₩127,542 | -0.03% | 3.7만 |
|---|
| 2026.08.05 | ₩127,824 | ₩128,025 | ₩127,797 | ₩127,878 | +0.04% | 14.2만 |
|---|
| 2026.08.04 | ₩127,663 | ₩127,837 | ₩127,609 | ₩127,837 | +0.14% | 4.2만 |
|---|
| 2026.08.03 | ₩127,113 | ₩127,314 | ₩127,086 | ₩127,234 | +0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩127,516 | ₩127,542 | ₩127,328 | ₩127,516 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩127,636 | ₩127,851 | ₩127,636 | ₩127,770 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩127,918 | ₩128,052 | ₩127,542 | ₩127,542 | -0.29% | 7.1만 |
|---|
| 2026.07.28 | ₩127,824 | ₩128,240 | ₩127,824 | ₩128,052 | +0.18% | 5.4만 |
|---|
| 2026.07.27 | ₩127,730 | ₩127,770 | ₩127,623 | ₩127,677 | -0.04% | 4.9만 |
|---|
| 2026.07.24 | ₩127,435 | ₩127,663 | ₩127,435 | ₩127,435 | 0.00% | 8.9만 |
|---|
| 2026.07.23 | ₩127,274 | ₩127,784 | ₩126,724 | ₩127,395 | +0.09% | 10.4만 |
|---|
| 2026.07.22 | ₩127,878 | ₩127,958 | ₩127,744 | ₩127,770 | -0.08% | 5.6만 |
|---|
| 2026.07.21 | ₩128,146 | ₩128,146 | ₩127,945 | ₩128,012 | -0.10% | 7.2만 |
|---|
| 2026.07.20 | ₩128,602 | ₩128,602 | ₩128,240 | ₩128,253 | -0.27% | 4.8만 |
|---|
| 2026.07.17 | ₩128,723 | ₩128,843 | ₩128,615 | ₩128,656 | -0.05% | 3만 |
|---|
| 2026.07.16 | ₩128,428 | ₩128,602 | ₩128,334 | ₩128,588 | +0.13% | 4.7만 |
|---|
| 2026.07.15 | ₩128,361 | ₩128,749 | ₩128,361 | ₩128,615 | +0.20% | 4.1만 |
|---|
| 2026.07.14 | ₩128,213 | ₩128,401 | ₩128,200 | ₩128,280 | +0.05% | 3.3만 |
|---|
| 2026.07.13 | ₩128,334 | ₩128,374 | ₩127,958 | ₩127,958 | -0.29% | 3.9만 |
|---|
| 2026.07.10 | ₩128,669 | ₩128,669 | ₩128,428 | ₩128,468 | -0.16% | 3만 |
|---|
| 2026.07.09 | ₩128,588 | ₩128,937 | ₩128,588 | ₩128,709 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩128,508 | ₩128,602 | ₩128,280 | ₩128,575 | +0.05% | 4.3만 |
|---|
| 2026.07.07 | ₩129,098 | ₩129,152 | ₩128,723 | ₩128,790 | -0.24% | 12.1만 |
|---|
| 2026.07.06 | ₩129,420 | ₩129,474 | ₩129,192 | ₩129,447 | +0.02% | 21.5만 |
|---|
| 2026.07.02 | ₩129,326 | ₩129,554 | ₩129,259 | ₩129,447 | +0.09% | 8만 |
|---|
| 2026.07.01 | ₩129,125 | ₩129,393 | ₩129,031 | ₩129,192 | +0.05% | 9.6만 |
|---|
| 2026.06.30 | ₩130,372 | ₩130,412 | ₩129,956 | ₩129,956 | -0.32% | 7.8만 |
|---|
| 2026.06.29 | ₩130,480 | ₩130,734 | ₩130,426 | ₩130,627 | +0.11% | 12.6만 |
|---|
| 2026.06.26 | ₩130,144 | ₩130,547 | ₩130,144 | ₩130,439 | +0.23% | 4.5만 |
|---|
| 2026.06.25 | ₩130,372 | ₩130,520 | ₩130,211 | ₩130,345 | -0.02% | 6.6만 |
|---|
| 2026.06.24 | ₩130,091 | ₩130,372 | ₩130,091 | ₩130,184 | +0.07% | 11.6만 |
|---|
| 2026.06.23 | ₩129,487 | ₩129,822 | ₩129,487 | ₩129,661 | +0.13% | 7만 |
|---|
| 2026.06.22 | ₩129,460 | ₩129,527 | ₩129,366 | ₩129,487 | +0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩130,064 | ₩130,104 | ₩129,755 | ₩129,782 | -0.22% | 8만 |
|---|
| 2026.06.17 | ₩129,889 | ₩130,077 | ₩129,407 | ₩129,447 | -0.34% | 4.9만 |
|---|
| 2026.06.16 | ₩129,889 | ₩130,077 | ₩129,849 | ₩129,916 | +0.02% | 2.5만 |
|---|
| 2026.06.15 | ₩129,983 | ₩130,077 | ₩129,769 | ₩129,769 | -0.17% | 4.4만 |
|---|
| 2026.06.12 | ₩129,648 | ₩129,769 | ₩129,366 | ₩129,702 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩129,138 | ₩129,863 | ₩128,964 | ₩129,822 | +0.53% | 6.3만 |
|---|
| 2026.06.10 | ₩129,112 | ₩129,246 | ₩128,884 | ₩128,951 | -0.12% | 5.7만 |
|---|
| 2026.06.09 | ₩129,044 | ₩129,125 | ₩128,817 | ₩129,125 | +0.06% | 9.2만 |
|---|
| 2026.06.08 | ₩129,125 | ₩129,179 | ₩128,776 | ₩128,776 | -0.27% | 3.6만 |
|---|
| 2026.06.05 | ₩129,125 | ₩129,138 | ₩128,817 | ₩128,870 | -0.20% | 5.4만 |
|---|
| 2026.06.04 | ₩129,594 | ₩129,715 | ₩129,554 | ₩129,594 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩129,299 | ₩129,447 | ₩129,246 | ₩129,393 | +0.07% | 6.2만 |
|---|
| 2026.06.02 | ₩129,822 | ₩129,836 | ₩129,581 | ₩129,661 | -0.12% | 4.9만 |
|---|
| 2026.06.01 | ₩129,272 | ₩129,675 | ₩129,192 | ₩129,675 | +0.31% | 12.3만 |
|---|
| 2026.05.29 | ₩130,238 | ₩130,453 | ₩130,131 | ₩130,252 | +0.01% | 3.8만 |
|---|
| 2026.05.28 | ₩129,863 | ₩130,184 | ₩129,809 | ₩130,104 | +0.19% | 4.2만 |
|---|
| 2026.05.27 | ₩129,782 | ₩129,930 | ₩129,742 | ₩129,836 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩129,822 | ₩129,822 | ₩129,514 | ₩129,702 | -0.09% | 9.3만 |
|---|
| 2026.05.22 | ₩129,420 | ₩129,420 | ₩128,991 | ₩129,259 | -0.12% | 9.3만 |
|---|
| 2026.05.21 | ₩128,588 | ₩129,138 | ₩128,387 | ₩129,058 | +0.37% | 3.5만 |
|---|
| 2026.05.20 | ₩128,173 | ₩128,977 | ₩128,159 | ₩128,924 | +0.59% | 7.2만 |
|---|
| 2026.05.19 | ₩128,146 | ₩128,414 | ₩127,905 | ₩128,106 | -0.03% | 19.2만 |
|---|
| 2026.05.18 | ₩128,884 | ₩128,924 | ₩128,481 | ₩128,588 | -0.23% | 6.3만 |
|---|
| 2026.05.15 | ₩128,803 | ₩128,937 | ₩128,682 | ₩128,790 | -0.01% | 18.2만 |
|---|
| 2026.05.14 | ₩129,782 | ₩129,822 | ₩129,487 | ₩129,487 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩129,460 | ₩129,527 | ₩129,286 | ₩129,500 | +0.03% | 4.2만 |
|---|
| 2026.05.12 | ₩129,541 | ₩129,594 | ₩129,407 | ₩129,460 | -0.06% | 12.2만 |
|---|
| 2026.05.11 | ₩130,024 | ₩130,104 | ₩129,863 | ₩129,889 | -0.10% | 7만 |
|---|
| 2026.05.08 | ₩130,144 | ₩130,976 | ₩130,117 | ₩130,171 | +0.02% | 10.6만 |
|---|
| 2026.05.07 | ₩130,332 | ₩130,332 | ₩129,675 | ₩129,769 | -0.43% | 3.5만 |
|---|
| 2026.05.06 | ₩130,117 | ₩130,225 | ₩130,050 | ₩130,117 | 0.00% | 5.9만 |
|---|
| 2026.05.05 | ₩129,460 | ₩129,755 | ₩129,420 | ₩129,554 | +0.07% | 7.2만 |
|---|
| 2026.05.04 | ₩129,447 | ₩129,447 | ₩128,897 | ₩129,232 | -0.17% | 4.3만 |
|---|
| 2026.05.01 | ₩129,594 | ₩129,983 | ₩129,500 | ₩129,688 | +0.07% | 23.2만 |
|---|
| 2026.04.30 | ₩130,010 | ₩130,211 | ₩129,796 | ₩129,983 | -0.02% | 5.3만 |
|---|
| 2026.04.29 | ₩130,117 | ₩130,117 | ₩129,661 | ₩129,822 | -0.23% | 6.2만 |
|---|
| 2026.04.28 | ₩130,184 | ₩130,386 | ₩130,104 | ₩130,386 | +0.15% | 3만 |
|---|
| 2026.04.27 | ₩130,573 | ₩130,667 | ₩130,345 | ₩130,399 | -0.13% | 2.8만 |
|---|
| 2026.04.24 | ₩130,506 | ₩130,801 | ₩130,359 | ₩130,667 | +0.12% | 5만 |
|---|
| 2026.04.23 | ₩130,761 | ₩130,868 | ₩130,278 | ₩130,573 | -0.14% | 5.7만 |
|---|
| 2026.04.22 | ₩130,922 | ₩131,003 | ₩130,694 | ₩130,734 | -0.14% | 26.6만 |
|---|
| 2026.04.21 | ₩130,882 | ₩130,976 | ₩130,547 | ₩130,547 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩131,056 | ₩131,110 | ₩130,882 | ₩131,056 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩131,083 | ₩131,204 | ₩130,962 | ₩131,016 | -0.05% | 12.2만 |
|---|
| 2026.04.16 | ₩130,882 | ₩130,882 | ₩130,372 | ₩130,386 | -0.38% | 5.3만 |
|---|
| 2026.04.15 | ₩130,801 | ₩130,882 | ₩130,681 | ₩130,815 | +0.01% | 10.1만 |
|---|
| 2026.04.14 | ₩130,587 | ₩130,976 | ₩130,520 | ₩130,882 | +0.23% | 7.4만 |
|---|
| 2026.04.13 | ₩130,104 | ₩130,573 | ₩130,091 | ₩130,533 | +0.33% | 8.1만 |
|---|
| 2026.04.10 | ₩130,372 | ₩130,439 | ₩130,131 | ₩130,171 | -0.15% | 5.7만 |
|---|
| 2026.04.09 | ₩130,184 | ₩130,600 | ₩130,050 | ₩130,372 | +0.14% | 3.1만 |
|---|
| 2026.04.08 | ₩130,734 | ₩130,788 | ₩130,117 | ₩130,305 | -0.33% | 11.6만 |
|---|
| 2026.04.07 | ₩129,661 | ₩129,970 | ₩129,165 | ₩129,903 | +0.19% | 4.9만 |
|---|
| 2026.04.06 | ₩129,822 | ₩129,983 | ₩129,648 | ₩129,702 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩129,232 | ₩129,956 | ₩129,232 | ₩129,863 | +0.49% | 7.2만 |
|---|
| 2026.04.01 | ₩129,326 | ₩129,675 | ₩129,326 | ₩129,447 | +0.09% | 10.7만 |
|---|
| 2026.03.31 | ₩129,635 | ₩130,037 | ₩129,541 | ₩129,822 | +0.14% | 15.4만 |
|---|
| 2026.03.30 | ₩129,299 | ₩129,420 | ₩129,031 | ₩129,138 | -0.12% | 6.6만 |
|---|
| 2026.03.27 | ₩128,361 | ₩128,749 | ₩128,347 | ₩128,575 | +0.17% | 5.4만 |
|---|
| 2026.03.26 | ₩129,179 | ₩129,433 | ₩128,763 | ₩128,790 | -0.30% | 9.1만 |
|---|
| 2026.03.25 | ₩129,836 | ₩129,876 | ₩129,514 | ₩129,608 | -0.18% | 4만 |
|---|
| 2026.03.24 | ₩128,991 | ₩129,514 | ₩128,937 | ₩129,232 | +0.19% | 8.1만 |
|---|
| 2026.03.23 | ₩129,058 | ₩129,782 | ₩129,044 | ₩129,447 | +0.30% | 6.9만 |
|---|
| 2026.03.20 | ₩129,608 | ₩129,688 | ₩128,803 | ₩128,857 | -0.58% | 7.8만 |
|---|
| 2026.03.19 | ₩129,366 | ₩130,198 | ₩129,366 | ₩130,091 | +0.56% | 5.2만 |
|---|
| 2026.03.18 | ₩130,144 | ₩130,319 | ₩129,769 | ₩129,769 | -0.29% | 9.2만 |
|---|
| 2026.03.17 | ₩130,077 | ₩130,332 | ₩130,077 | ₩130,305 | +0.18% | 8.4만 |
|---|
| 2026.03.16 | ₩129,956 | ₩130,050 | ₩129,635 | ₩129,742 | -0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩129,849 | ₩130,010 | ₩129,232 | ₩129,340 | -0.39% | 174.2만 |
|---|
| 2026.03.12 | ₩130,024 | ₩130,050 | ₩129,541 | ₩129,769 | -0.20% | 16.4만 |
|---|
| 2026.03.11 | ₩130,801 | ₩130,801 | ₩130,198 | ₩130,332 | -0.36% | 5.4만 |
|---|
| 2026.03.10 | ₩131,432 | ₩131,606 | ₩131,043 | ₩131,110 | -0.24% | 12.2만 |
|---|
| 2026.03.09 | ₩130,922 | ₩131,660 | ₩130,922 | ₩131,619 | +0.53% | 6.7만 |
|---|
| 2026.03.06 | ₩130,909 | ₩131,485 | ₩130,868 | ₩131,163 | +0.19% | 4.6만 |
|---|
| 2026.03.05 | ₩131,378 | ₩131,526 | ₩130,801 | ₩131,432 | +0.04% | 14.1만 |
|---|
| 2026.03.04 | ₩131,888 | ₩132,116 | ₩131,861 | ₩131,861 | -0.02% | 11만 |
|---|
| 2026.03.03 | ₩131,217 | ₩132,035 | ₩131,217 | ₩131,861 | +0.49% | 7.3만 |
|---|
| 2026.03.02 | ₩131,968 | ₩132,049 | ₩131,593 | ₩131,968 | 0.00% | 17.5만 |
|---|
| 2026.02.27 | ₩132,880 | ₩133,095 | ₩132,880 | ₩132,894 | +0.01% | 6.6만 |
|---|
| 2026.02.26 | ₩132,746 | ₩132,867 | ₩132,572 | ₩132,867 | +0.09% | 6.7만 |
|---|
| 2026.02.25 | ₩132,706 | ₩132,907 | ₩132,706 | ₩132,746 | +0.03% | 6.7만 |
|---|
| 2026.02.24 | ₩132,773 | ₩132,867 | ₩132,652 | ₩132,827 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩132,719 | ₩132,934 | ₩132,706 | ₩132,880 | +0.12% | 6.7만 |
|---|
| 2026.02.20 | ₩132,679 | ₩132,786 | ₩132,545 | ₩132,733 | +0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩132,478 | ₩132,733 | ₩132,478 | ₩132,692 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩132,639 | ₩132,840 | ₩132,558 | ₩132,612 | -0.02% | 10.2만 |
|---|
| 2026.02.17 | ₩132,692 | ₩132,840 | ₩132,652 | ₩132,800 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩132,599 | ₩132,746 | ₩132,545 | ₩132,652 | +0.04% | 3.8만 |
|---|
| 2026.02.12 | ₩132,008 | ₩132,384 | ₩132,008 | ₩132,303 | +0.22% | 5만 |
|---|
| 2026.02.11 | ₩131,713 | ₩132,022 | ₩131,713 | ₩131,821 | +0.08% | 12.2만 |
|---|
| 2026.02.10 | ₩131,995 | ₩132,116 | ₩131,915 | ₩131,941 | -0.04% | 12.6만 |
|---|
| 2026.02.09 | ₩131,472 | ₩131,727 | ₩131,432 | ₩131,673 | +0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩131,579 | ₩131,633 | ₩131,378 | ₩131,606 | +0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩131,244 | ₩131,633 | ₩131,231 | ₩131,579 | +0.26% | 6.9만 |
|---|
| 2026.02.04 | ₩130,962 | ₩131,083 | ₩130,882 | ₩131,029 | +0.05% | 10.6만 |
|---|
| 2026.02.03 | ₩131,003 | ₩131,150 | ₩130,909 | ₩131,123 | +0.09% | 6.3만 |
|---|
| 2026.02.02 | ₩131,271 | ₩131,298 | ₩131,070 | ₩131,137 | -0.10% | 16만 |
|---|
| 2026.01.30 | ₩131,713 | ₩131,874 | ₩131,660 | ₩131,700 | -0.01% | 4.4만 |
|---|
| 2026.01.29 | ₩131,512 | ₩131,821 | ₩131,472 | ₩131,794 | +0.21% | 6.3만 |
|---|
| 2026.01.28 | ₩131,754 | ₩131,767 | ₩131,539 | ₩131,646 | -0.08% | 4.5만 |
|---|
| 2026.01.27 | ₩131,821 | ₩131,982 | ₩131,794 | ₩131,807 | -0.01% | 5.7만 |
|---|
| 2026.01.26 | ₩131,968 | ₩132,008 | ₩131,874 | ₩131,888 | -0.06% | 6만 |
|---|
| 2026.01.23 | ₩131,646 | ₩131,821 | ₩131,485 | ₩131,754 | +0.08% | 4.6만 |
|---|
| 2026.01.22 | ₩131,512 | ₩131,754 | ₩131,432 | ₩131,700 | +0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩131,150 | ₩131,606 | ₩131,083 | ₩131,526 | +0.29% | 4.8만 |
|---|
| 2026.01.20 | ₩131,231 | ₩131,231 | ₩130,895 | ₩130,922 | -0.24% | 9.2만 |
|---|
| 2026.01.16 | ₩131,767 | ₩131,874 | ₩131,526 | ₩131,539 | -0.17% | 6.3만 |
|---|
| 2026.01.15 | ₩132,075 | ₩132,075 | ₩131,807 | ₩131,821 | -0.19% | 92.8만 |
|---|
| 2026.01.14 | ₩131,740 | ₩132,075 | ₩131,740 | ₩132,035 | +0.22% | 18.7만 |
|---|
| 2026.01.13 | ₩131,646 | ₩131,780 | ₩131,566 | ₩131,687 | +0.03% | 15.2만 |
|---|
| 2026.01.12 | ₩131,351 | ₩131,579 | ₩131,351 | ₩131,485 | +0.10% | 4.3만 |
|---|
| 2026.01.09 | ₩131,338 | ₩131,646 | ₩131,231 | ₩131,579 | +0.18% | 9.2만 |
|---|
| 2026.01.08 | ₩131,257 | ₩131,432 | ₩131,244 | ₩131,298 | +0.03% | 5.6만 |
|---|
| 2026.01.07 | ₩131,727 | ₩131,727 | ₩131,512 | ₩131,566 | -0.12% | 4.9만 |
|---|
| 2026.01.06 | ₩131,311 | ₩131,512 | ₩131,123 | ₩131,499 | +0.14% | 4.4만 |
|---|
| 2026.01.05 | ₩131,405 | ₩131,485 | ₩131,231 | ₩131,459 | +0.04% | 12.2만 |
|---|
| 2026.01.02 | ₩131,365 | ₩131,365 | ₩131,056 | ₩131,190 | -0.13% | 5.7만 |
|---|
| 2025.12.31 | ₩131,472 | ₩131,539 | ₩131,217 | ₩131,231 | -0.18% | 4.9만 |
|---|
| 2025.12.30 | ₩132,062 | ₩132,223 | ₩131,941 | ₩132,156 | +0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩132,143 | ₩132,290 | ₩131,955 | ₩132,236 | +0.07% | 7.5만 |
|---|
| 2025.12.26 | ₩132,169 | ₩132,169 | ₩131,955 | ₩132,129 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩131,847 | ₩132,236 | ₩131,794 | ₩132,116 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩131,378 | ₩131,713 | ₩131,351 | ₩131,673 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩131,646 | ₩131,646 | ₩131,526 | ₩131,579 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩131,740 | ₩131,807 | ₩131,566 | ₩131,619 | -0.09% | 4.6만 |
|---|
| 2025.12.18 | ₩131,821 | ₩131,874 | ₩131,593 | ₩131,767 | -0.04% | 10.4만 |
|---|
| 2025.12.17 | ₩131,432 | ₩131,579 | ₩131,405 | ₩131,512 | +0.06% | 10.2만 |
|---|
| 2025.12.16 | ₩131,217 | ₩131,579 | ₩131,217 | ₩131,566 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩131,512 | ₩131,606 | ₩131,257 | ₩131,311 | -0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩131,284 | ₩131,365 | ₩131,137 | ₩131,257 | -0.02% | 4.7만 |
|---|
| 2025.12.11 | ₩132,035 | ₩132,062 | ₩131,687 | ₩131,740 | -0.22% | 2.6만 |
|---|
| 2025.12.10 | ₩131,298 | ₩131,847 | ₩131,298 | ₩131,794 | +0.38% | 5.7만 |
|---|
| 2025.12.09 | ₩131,660 | ₩131,660 | ₩131,177 | ₩131,311 | -0.26% | 9.5만 |
|---|
| 2025.12.08 | ₩131,687 | ₩131,687 | ₩131,231 | ₩131,512 | -0.13% | 10.8만 |
|---|
| 2025.12.05 | ₩131,874 | ₩132,129 | ₩131,579 | ₩131,727 | -0.11% | 9.5만 |
|---|
| 2025.12.04 | ₩131,874 | ₩132,169 | ₩131,754 | ₩131,928 | +0.04% | 10.8만 |
|---|
| 2025.12.03 | ₩131,901 | ₩132,129 | ₩131,861 | ₩132,022 | +0.09% | 4.4만 |
|---|
| 2025.12.02 | ₩131,713 | ₩131,888 | ₩131,619 | ₩131,780 | +0.05% | 5.9만 |
|---|
| 2025.12.01 | ₩131,673 | ₩131,834 | ₩131,593 | ₩131,754 | +0.06% | 3.4만 |
|---|
| 2025.11.28 | ₩132,867 | ₩132,880 | ₩132,612 | ₩132,800 | -0.05% | 1.8만 |
|---|
| 2025.11.26 | ₩132,585 | ₩132,947 | ₩132,505 | ₩132,934 | +0.26% | 2.9만 |
|---|
| 2025.11.25 | ₩132,357 | ₩132,800 | ₩132,357 | ₩132,625 | +0.20% | 4.9만 |
|---|
| 2025.11.24 | ₩132,156 | ₩132,330 | ₩132,062 | ₩132,330 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩131,874 | ₩131,915 | ₩131,633 | ₩131,915 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩131,633 | ₩131,740 | ₩131,485 | ₩131,566 | -0.05% | 4.1만 |
|---|
| 2025.11.19 | ₩131,579 | ₩131,646 | ₩131,324 | ₩131,378 | -0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩131,539 | ₩131,593 | ₩131,298 | ₩131,445 | -0.07% | 3.9만 |
|---|
| 2025.11.17 | ₩131,338 | ₩131,499 | ₩131,284 | ₩131,365 | +0.02% | 2.6만 |
|---|
| 2025.11.14 | ₩131,646 | ₩131,646 | ₩131,271 | ₩131,271 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩131,673 | ₩131,861 | ₩131,552 | ₩131,566 | -0.08% | 7.5만 |
|---|
| 2025.11.12 | ₩131,955 | ₩132,129 | ₩131,928 | ₩132,035 | +0.06% | 7.6만 |
|---|
| 2025.11.11 | ₩131,901 | ₩132,143 | ₩131,888 | ₩132,129 | +0.17% | 2.7만 |
|---|
| 2025.11.10 | ₩131,606 | ₩131,740 | ₩131,566 | ₩131,606 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩131,552 | ₩131,754 | ₩131,512 | ₩131,646 | +0.07% | 4.9만 |
|---|
| 2025.11.06 | ₩131,673 | ₩131,834 | ₩131,633 | ₩131,834 | +0.12% | 4.9만 |
|---|
| 2025.11.05 | ₩131,552 | ₩132,263 | ₩131,244 | ₩131,311 | -0.18% | 5.4만 |
|---|
| 2025.11.04 | ₩131,472 | ₩131,861 | ₩131,432 | ₩131,593 | +0.09% | 7.1만 |
|---|
| 2025.11.03 | ₩131,660 | ₩131,660 | ₩131,324 | ₩131,485 | -0.13% | 3만 |
|---|
| 2025.10.31 | ₩132,585 | ₩132,625 | ₩132,156 | ₩132,223 | -0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩132,531 | ₩132,773 | ₩132,317 | ₩132,531 | 0.00% | 5만 |
|---|
| 2025.10.29 | ₩133,564 | ₩133,564 | ₩132,934 | ₩132,987 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩133,510 | ₩133,618 | ₩133,350 | ₩133,551 | +0.03% | 8.5만 |
|---|
| 2025.10.27 | ₩133,229 | ₩133,618 | ₩133,229 | ₩133,591 | +0.27% | 4.7만 |
|---|
| 2025.10.24 | ₩133,470 | ₩133,510 | ₩133,269 | ₩133,430 | -0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩133,242 | ₩133,417 | ₩133,202 | ₩133,282 | +0.03% | 4.1만 |
|---|
| 2025.10.22 | ₩133,296 | ₩133,497 | ₩133,202 | ₩133,470 | +0.13% | 4만 |
|---|
| 2025.10.21 | ₩133,470 | ₩133,578 | ₩133,296 | ₩133,309 | -0.12% | 5.4만 |
|---|
| 2025.10.20 | ₩133,135 | ₩133,282 | ₩133,135 | ₩133,256 | +0.09% | 4.3만 |
|---|
| 2025.10.17 | ₩133,054 | ₩133,148 | ₩132,894 | ₩133,028 | -0.02% | 5.1만 |
|---|
| 2025.10.16 | ₩132,746 | ₩133,229 | ₩132,746 | ₩133,162 | +0.31% | 4.5만 |
|---|
| 2025.10.15 | ₩132,987 | ₩133,162 | ₩132,759 | ₩132,920 | -0.05% | 5만 |
|---|
| 2025.10.14 | ₩132,290 | ₩132,907 | ₩132,250 | ₩132,746 | +0.34% | 8.3만 |
|---|
| 2025.10.13 | ₩132,183 | ₩132,625 | ₩132,129 | ₩132,505 | +0.24% | 9.8만 |
|---|
| 2025.10.10 | ₩132,210 | ₩132,344 | ₩132,049 | ₩132,183 | -0.02% | 3.4만 |
|---|