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 | ₩123,124 | ₩123,365 | ₩123,043 | ₩123,258 | +0.11% | 8.9만 |
| 2026.10.08 | ₩122,855 | ₩123,338 | ₩122,775 | ₩123,271 | +0.34% | 13.9만 |
| 2026.10.07 | ₩122,319 | ₩123,057 | ₩122,319 | ₩122,963 | +0.53% | 26.9만 |
| 2026.10.06 | ₩122,694 | ₩123,124 | ₩122,694 | ₩122,976 | +0.23% | 12.1만 |
| 2026.10.05 | ₩122,520 | ₩122,721 | ₩122,319 | ₩122,654 | +0.11% | 11.9만 |
| 2026.10.02 | ₩123,204 | ₩123,311 | ₩122,547 | ₩122,641 | -0.46% | 8.4만 |
| 2026.10.01 | ₩122,399 | ₩123,030 | ₩122,145 | ₩122,882 | +0.39% | 22.4만 |
| 2026.09.30 | ₩123,486 | ₩123,499 | ₩123,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,110 |
| -0.30% |
| 16.4만 |
| 2026.09.29 | ₩123,513 | ₩123,513 | ₩122,815 | ₩123,419 | -0.08% | 30.2만 |
|---|
| 2026.09.28 | ₩122,963 | ₩123,647 | ₩122,963 | ₩123,486 | +0.43% | 12.9만 |
|---|
| 2026.09.25 | ₩124,103 | ₩124,196 | ₩123,754 | ₩124,156 | +0.04% | 18.5만 |
|---|
| 2026.09.24 | ₩124,746 | ₩124,827 | ₩124,036 | ₩124,089 | -0.53% | 35.4만 |
|---|
| 2026.09.23 | ₩125,658 | ₩125,658 | ₩124,572 | ₩124,746 | -0.73% | 11.2만 |
|---|
| 2026.09.22 | ₩125,913 | ₩125,953 | ₩125,658 | ₩125,873 | -0.03% | 12.7만 |
|---|
| 2026.09.21 | ₩125,806 | ₩125,873 | ₩125,685 | ₩125,873 | +0.05% | 4.8만 |
|---|
| 2026.09.18 | ₩125,578 | ₩125,578 | ₩125,363 | ₩125,484 | -0.07% | 6.3만 |
|---|
| 2026.09.17 | ₩125,846 | ₩125,953 | ₩125,497 | ₩125,900 | +0.04% | 16.2만 |
|---|
| 2026.09.16 | ₩125,497 | ₩125,913 | ₩125,296 | ₩125,296 | -0.16% | 4만 |
|---|
| 2026.09.15 | ₩125,149 | ₩125,296 | ₩125,135 | ₩125,269 | +0.10% | 20.3만 |
|---|
| 2026.09.14 | ₩125,229 | ₩125,591 | ₩125,068 | ₩125,256 | +0.02% | 4.9만 |
|---|
| 2026.09.11 | ₩125,739 | ₩125,792 | ₩125,350 | ₩125,363 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩125,792 | ₩125,873 | ₩125,444 | ₩125,511 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩126,463 | ₩126,597 | ₩126,222 | ₩126,382 | -0.06% | 6.9만 |
|---|
| 2026.09.08 | ₩126,651 | ₩126,651 | ₩126,436 | ₩126,530 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩126,624 | ₩126,771 | ₩126,557 | ₩126,584 | -0.03% | 6.9만 |
|---|
| 2026.09.03 | ₩126,771 | ₩126,825 | ₩126,570 | ₩126,570 | -0.16% | 4만 |
|---|
| 2026.09.02 | ₩126,436 | ₩126,503 | ₩126,302 | ₩126,436 | 0.00% | 4.3만 |
|---|
| 2026.09.01 | ₩126,557 | ₩126,745 | ₩126,315 | ₩126,329 | -0.18% | 4.3만 |
|---|
| 2026.08.31 | ₩127,388 | ₩127,402 | ₩127,254 | ₩127,375 | -0.01% | 6만 |
|---|
| 2026.08.28 | ₩127,925 | ₩128,086 | ₩127,509 | ₩127,522 | -0.31% | 2.7만 |
|---|
| 2026.08.27 | ₩128,005 | ₩128,086 | ₩127,884 | ₩127,992 | -0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩127,951 | ₩128,019 | ₩127,871 | ₩128,019 | +0.05% | 5.1만 |
|---|
| 2026.08.25 | ₩127,858 | ₩128,086 | ₩127,630 | ₩128,086 | +0.18% | 3.7만 |
|---|
| 2026.08.24 | ₩127,375 | ₩127,563 | ₩127,361 | ₩127,442 | +0.05% | 11.2만 |
|---|
| 2026.08.21 | ₩127,294 | ₩127,335 | ₩127,160 | ₩127,268 | -0.02% | 130.7만 |
|---|
| 2026.08.20 | ₩127,388 | ₩127,643 | ₩127,348 | ₩127,415 | +0.02% | 7.2만 |
|---|
| 2026.08.19 | ₩127,710 | ₩127,791 | ₩127,455 | ₩127,777 | +0.05% | 147.2만 |
|---|
| 2026.08.18 | ₩126,879 | ₩127,200 | ₩126,798 | ₩127,160 | +0.22% | 4만 |
|---|
| 2026.08.17 | ₩127,268 | ₩127,361 | ₩127,053 | ₩127,080 | -0.15% | 5.7만 |
|---|
| 2026.08.14 | ₩127,710 | ₩127,764 | ₩127,402 | ₩127,509 | -0.16% | 5.3만 |
|---|
| 2026.08.13 | ₩127,791 | ₩128,072 | ₩127,630 | ₩127,764 | -0.02% | 4.6만 |
|---|
| 2026.08.12 | ₩127,576 | ₩127,576 | ₩127,335 | ₩127,361 | -0.17% | 4.1만 |
|---|
| 2026.08.11 | ₩127,348 | ₩127,455 | ₩127,241 | ₩127,294 | -0.04% | 5.7만 |
|---|
| 2026.08.10 | ₩127,402 | ₩127,455 | ₩127,160 | ₩127,187 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩127,844 | ₩127,844 | ₩127,589 | ₩127,697 | -0.12% | 4.9만 |
|---|
| 2026.08.06 | ₩127,576 | ₩127,670 | ₩127,455 | ₩127,536 | -0.03% | 3.7만 |
|---|
| 2026.08.05 | ₩127,817 | ₩128,019 | ₩127,791 | ₩127,871 | +0.04% | 14.2만 |
|---|
| 2026.08.04 | ₩127,656 | ₩127,831 | ₩127,603 | ₩127,831 | +0.14% | 4.2만 |
|---|
| 2026.08.03 | ₩127,107 | ₩127,308 | ₩127,080 | ₩127,227 | +0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩127,509 | ₩127,536 | ₩127,321 | ₩127,509 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩127,630 | ₩127,844 | ₩127,630 | ₩127,764 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩127,911 | ₩128,045 | ₩127,536 | ₩127,536 | -0.29% | 7.1만 |
|---|
| 2026.07.28 | ₩127,817 | ₩128,233 | ₩127,817 | ₩128,045 | +0.18% | 5.4만 |
|---|
| 2026.07.27 | ₩127,724 | ₩127,764 | ₩127,616 | ₩127,670 | -0.04% | 4.9만 |
|---|
| 2026.07.24 | ₩127,428 | ₩127,656 | ₩127,428 | ₩127,428 | 0.00% | 8.9만 |
|---|
| 2026.07.23 | ₩127,268 | ₩127,777 | ₩126,718 | ₩127,388 | +0.09% | 10.4만 |
|---|
| 2026.07.22 | ₩127,871 | ₩127,951 | ₩127,737 | ₩127,764 | -0.08% | 5.6만 |
|---|
| 2026.07.21 | ₩128,139 | ₩128,139 | ₩127,938 | ₩128,005 | -0.10% | 7.2만 |
|---|
| 2026.07.20 | ₩128,595 | ₩128,595 | ₩128,233 | ₩128,247 | -0.27% | 4.8만 |
|---|
| 2026.07.17 | ₩128,716 | ₩128,837 | ₩128,609 | ₩128,649 | -0.05% | 3만 |
|---|
| 2026.07.16 | ₩128,421 | ₩128,595 | ₩128,327 | ₩128,582 | +0.13% | 4.7만 |
|---|
| 2026.07.15 | ₩128,354 | ₩128,743 | ₩128,354 | ₩128,609 | +0.20% | 4.1만 |
|---|
| 2026.07.14 | ₩128,206 | ₩128,394 | ₩128,193 | ₩128,273 | +0.05% | 3.3만 |
|---|
| 2026.07.13 | ₩128,327 | ₩128,367 | ₩127,951 | ₩127,951 | -0.29% | 3.9만 |
|---|
| 2026.07.10 | ₩128,662 | ₩128,662 | ₩128,421 | ₩128,461 | -0.16% | 3만 |
|---|
| 2026.07.09 | ₩128,582 | ₩128,930 | ₩128,582 | ₩128,702 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩128,501 | ₩128,595 | ₩128,273 | ₩128,568 | +0.05% | 4.3만 |
|---|
| 2026.07.07 | ₩129,091 | ₩129,145 | ₩128,716 | ₩128,783 | -0.24% | 12.1만 |
|---|
| 2026.07.06 | ₩129,413 | ₩129,467 | ₩129,185 | ₩129,440 | +0.02% | 21.5만 |
|---|
| 2026.07.02 | ₩129,319 | ₩129,547 | ₩129,252 | ₩129,440 | +0.09% | 8만 |
|---|
| 2026.07.01 | ₩129,118 | ₩129,386 | ₩129,024 | ₩129,185 | +0.05% | 9.6만 |
|---|
| 2026.06.30 | ₩130,365 | ₩130,406 | ₩129,950 | ₩129,950 | -0.32% | 7.8만 |
|---|
| 2026.06.29 | ₩130,473 | ₩130,728 | ₩130,419 | ₩130,620 | +0.11% | 12.6만 |
|---|
| 2026.06.26 | ₩130,137 | ₩130,540 | ₩130,137 | ₩130,432 | +0.23% | 4.5만 |
|---|
| 2026.06.25 | ₩130,365 | ₩130,513 | ₩130,204 | ₩130,339 | -0.02% | 6.6만 |
|---|
| 2026.06.24 | ₩130,084 | ₩130,365 | ₩130,084 | ₩130,178 | +0.07% | 11.6만 |
|---|
| 2026.06.23 | ₩129,480 | ₩129,816 | ₩129,480 | ₩129,655 | +0.13% | 7만 |
|---|
| 2026.06.22 | ₩129,453 | ₩129,521 | ₩129,360 | ₩129,480 | +0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩130,057 | ₩130,097 | ₩129,749 | ₩129,775 | -0.22% | 8만 |
|---|
| 2026.06.17 | ₩129,883 | ₩130,070 | ₩129,400 | ₩129,440 | -0.34% | 4.9만 |
|---|
| 2026.06.16 | ₩129,883 | ₩130,070 | ₩129,842 | ₩129,909 | +0.02% | 2.5만 |
|---|
| 2026.06.15 | ₩129,977 | ₩130,070 | ₩129,762 | ₩129,762 | -0.17% | 4.4만 |
|---|
| 2026.06.12 | ₩129,641 | ₩129,762 | ₩129,360 | ₩129,695 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩129,132 | ₩129,856 | ₩128,957 | ₩129,816 | +0.53% | 6.3만 |
|---|
| 2026.06.10 | ₩129,105 | ₩129,239 | ₩128,877 | ₩128,944 | -0.12% | 5.7만 |
|---|
| 2026.06.09 | ₩129,038 | ₩129,118 | ₩128,810 | ₩129,118 | +0.06% | 9.2만 |
|---|
| 2026.06.08 | ₩129,118 | ₩129,172 | ₩128,770 | ₩128,770 | -0.27% | 3.6만 |
|---|
| 2026.06.05 | ₩129,118 | ₩129,132 | ₩128,810 | ₩128,863 | -0.20% | 5.4만 |
|---|
| 2026.06.04 | ₩129,588 | ₩129,708 | ₩129,547 | ₩129,588 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩129,293 | ₩129,440 | ₩129,239 | ₩129,386 | +0.07% | 6.2만 |
|---|
| 2026.06.02 | ₩129,816 | ₩129,829 | ₩129,574 | ₩129,655 | -0.12% | 4.9만 |
|---|
| 2026.06.01 | ₩129,266 | ₩129,668 | ₩129,185 | ₩129,668 | +0.31% | 12.3만 |
|---|
| 2026.05.29 | ₩130,231 | ₩130,446 | ₩130,124 | ₩130,245 | +0.01% | 3.8만 |
|---|
| 2026.05.28 | ₩129,856 | ₩130,178 | ₩129,802 | ₩130,097 | +0.19% | 4.2만 |
|---|
| 2026.05.27 | ₩129,775 | ₩129,923 | ₩129,735 | ₩129,829 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩129,816 | ₩129,816 | ₩129,507 | ₩129,695 | -0.09% | 9.3만 |
|---|
| 2026.05.22 | ₩129,413 | ₩129,413 | ₩128,984 | ₩129,252 | -0.12% | 9.3만 |
|---|
| 2026.05.21 | ₩128,582 | ₩129,132 | ₩128,381 | ₩129,051 | +0.37% | 3.5만 |
|---|
| 2026.05.20 | ₩128,166 | ₩128,971 | ₩128,153 | ₩128,917 | +0.59% | 7.2만 |
|---|
| 2026.05.19 | ₩128,139 | ₩128,407 | ₩127,898 | ₩128,099 | -0.03% | 19.2만 |
|---|
| 2026.05.18 | ₩128,877 | ₩128,917 | ₩128,475 | ₩128,582 | -0.23% | 6.3만 |
|---|
| 2026.05.15 | ₩128,796 | ₩128,930 | ₩128,676 | ₩128,783 | -0.01% | 18.2만 |
|---|
| 2026.05.14 | ₩129,775 | ₩129,816 | ₩129,480 | ₩129,480 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩129,453 | ₩129,521 | ₩129,279 | ₩129,494 | +0.03% | 4.2만 |
|---|
| 2026.05.12 | ₩129,534 | ₩129,588 | ₩129,400 | ₩129,453 | -0.06% | 12.2만 |
|---|
| 2026.05.11 | ₩130,017 | ₩130,097 | ₩129,856 | ₩129,883 | -0.10% | 7만 |
|---|
| 2026.05.08 | ₩130,137 | ₩130,969 | ₩130,111 | ₩130,164 | +0.02% | 10.6만 |
|---|
| 2026.05.07 | ₩130,325 | ₩130,325 | ₩129,668 | ₩129,762 | -0.43% | 3.5만 |
|---|
| 2026.05.06 | ₩130,111 | ₩130,218 | ₩130,044 | ₩130,111 | 0.00% | 5.9만 |
|---|
| 2026.05.05 | ₩129,453 | ₩129,749 | ₩129,413 | ₩129,547 | +0.07% | 7.2만 |
|---|
| 2026.05.04 | ₩129,440 | ₩129,440 | ₩128,890 | ₩129,226 | -0.17% | 4.3만 |
|---|
| 2026.05.01 | ₩129,588 | ₩129,977 | ₩129,494 | ₩129,681 | +0.07% | 23.2만 |
|---|
| 2026.04.30 | ₩130,003 | ₩130,204 | ₩129,789 | ₩129,977 | -0.02% | 5.3만 |
|---|
| 2026.04.29 | ₩130,111 | ₩130,111 | ₩129,655 | ₩129,816 | -0.23% | 6.2만 |
|---|
| 2026.04.28 | ₩130,178 | ₩130,379 | ₩130,097 | ₩130,379 | +0.15% | 3만 |
|---|
| 2026.04.27 | ₩130,567 | ₩130,660 | ₩130,339 | ₩130,392 | -0.13% | 2.8만 |
|---|
| 2026.04.24 | ₩130,500 | ₩130,795 | ₩130,352 | ₩130,660 | +0.12% | 5만 |
|---|
| 2026.04.23 | ₩130,754 | ₩130,862 | ₩130,272 | ₩130,567 | -0.14% | 5.7만 |
|---|
| 2026.04.22 | ₩130,915 | ₩130,996 | ₩130,687 | ₩130,728 | -0.14% | 26.6만 |
|---|
| 2026.04.21 | ₩130,875 | ₩130,969 | ₩130,540 | ₩130,540 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩131,049 | ₩131,103 | ₩130,875 | ₩131,049 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩131,076 | ₩131,197 | ₩130,955 | ₩131,009 | -0.05% | 12.2만 |
|---|
| 2026.04.16 | ₩130,875 | ₩130,875 | ₩130,365 | ₩130,379 | -0.38% | 5.3만 |
|---|
| 2026.04.15 | ₩130,795 | ₩130,875 | ₩130,674 | ₩130,808 | +0.01% | 10.1만 |
|---|
| 2026.04.14 | ₩130,580 | ₩130,969 | ₩130,513 | ₩130,875 | +0.23% | 7.4만 |
|---|
| 2026.04.13 | ₩130,097 | ₩130,567 | ₩130,084 | ₩130,526 | +0.33% | 8.1만 |
|---|
| 2026.04.10 | ₩130,365 | ₩130,432 | ₩130,124 | ₩130,164 | -0.15% | 5.7만 |
|---|
| 2026.04.09 | ₩130,178 | ₩130,593 | ₩130,044 | ₩130,365 | +0.14% | 3.1만 |
|---|
| 2026.04.08 | ₩130,728 | ₩130,781 | ₩130,111 | ₩130,298 | -0.33% | 11.6만 |
|---|
| 2026.04.07 | ₩129,655 | ₩129,963 | ₩129,158 | ₩129,896 | +0.19% | 4.9만 |
|---|
| 2026.04.06 | ₩129,816 | ₩129,977 | ₩129,641 | ₩129,695 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩129,226 | ₩129,950 | ₩129,226 | ₩129,856 | +0.49% | 7.2만 |
|---|
| 2026.04.01 | ₩129,319 | ₩129,668 | ₩129,319 | ₩129,440 | +0.09% | 10.7만 |
|---|
| 2026.03.31 | ₩129,628 | ₩130,030 | ₩129,534 | ₩129,816 | +0.14% | 15.4만 |
|---|
| 2026.03.30 | ₩129,293 | ₩129,413 | ₩129,024 | ₩129,132 | -0.12% | 6.6만 |
|---|
| 2026.03.27 | ₩128,354 | ₩128,743 | ₩128,340 | ₩128,568 | +0.17% | 5.4만 |
|---|
| 2026.03.26 | ₩129,172 | ₩129,427 | ₩128,756 | ₩128,783 | -0.30% | 9.1만 |
|---|
| 2026.03.25 | ₩129,829 | ₩129,869 | ₩129,507 | ₩129,601 | -0.18% | 4만 |
|---|
| 2026.03.24 | ₩128,984 | ₩129,507 | ₩128,930 | ₩129,226 | +0.19% | 8.1만 |
|---|
| 2026.03.23 | ₩129,051 | ₩129,775 | ₩129,038 | ₩129,440 | +0.30% | 6.9만 |
|---|
| 2026.03.20 | ₩129,601 | ₩129,681 | ₩128,796 | ₩128,850 | -0.58% | 7.8만 |
|---|
| 2026.03.19 | ₩129,360 | ₩130,191 | ₩129,360 | ₩130,084 | +0.56% | 5.2만 |
|---|
| 2026.03.18 | ₩130,137 | ₩130,312 | ₩129,762 | ₩129,762 | -0.29% | 9.2만 |
|---|
| 2026.03.17 | ₩130,070 | ₩130,325 | ₩130,070 | ₩130,298 | +0.18% | 8.4만 |
|---|
| 2026.03.16 | ₩129,950 | ₩130,044 | ₩129,628 | ₩129,735 | -0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩129,842 | ₩130,003 | ₩129,226 | ₩129,333 | -0.39% | 174.2만 |
|---|
| 2026.03.12 | ₩130,017 | ₩130,044 | ₩129,534 | ₩129,762 | -0.20% | 16.4만 |
|---|
| 2026.03.11 | ₩130,795 | ₩130,795 | ₩130,191 | ₩130,325 | -0.36% | 5.4만 |
|---|
| 2026.03.10 | ₩131,425 | ₩131,599 | ₩131,036 | ₩131,103 | -0.24% | 12.2만 |
|---|
| 2026.03.09 | ₩130,915 | ₩131,653 | ₩130,915 | ₩131,613 | +0.53% | 6.7만 |
|---|
| 2026.03.06 | ₩130,902 | ₩131,479 | ₩130,862 | ₩131,157 | +0.19% | 4.6만 |
|---|
| 2026.03.05 | ₩131,371 | ₩131,519 | ₩130,795 | ₩131,425 | +0.04% | 14.1만 |
|---|
| 2026.03.04 | ₩131,881 | ₩132,109 | ₩131,854 | ₩131,854 | -0.02% | 11만 |
|---|
| 2026.03.03 | ₩131,210 | ₩132,028 | ₩131,210 | ₩131,854 | +0.49% | 7.3만 |
|---|
| 2026.03.02 | ₩131,961 | ₩132,042 | ₩131,586 | ₩131,961 | 0.00% | 17.5만 |
|---|
| 2026.02.27 | ₩132,873 | ₩133,088 | ₩132,873 | ₩132,887 | +0.01% | 6.6만 |
|---|
| 2026.02.26 | ₩132,739 | ₩132,860 | ₩132,565 | ₩132,860 | +0.09% | 6.7만 |
|---|
| 2026.02.25 | ₩132,699 | ₩132,900 | ₩132,699 | ₩132,739 | +0.03% | 6.7만 |
|---|
| 2026.02.24 | ₩132,766 | ₩132,860 | ₩132,645 | ₩132,820 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩132,712 | ₩132,927 | ₩132,699 | ₩132,873 | +0.12% | 6.7만 |
|---|
| 2026.02.20 | ₩132,672 | ₩132,779 | ₩132,538 | ₩132,726 | +0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩132,471 | ₩132,726 | ₩132,471 | ₩132,685 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩132,632 | ₩132,833 | ₩132,551 | ₩132,605 | -0.02% | 10.2만 |
|---|
| 2026.02.17 | ₩132,685 | ₩132,833 | ₩132,645 | ₩132,793 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩132,592 | ₩132,739 | ₩132,538 | ₩132,645 | +0.04% | 3.8만 |
|---|
| 2026.02.12 | ₩132,002 | ₩132,377 | ₩132,002 | ₩132,297 | +0.22% | 5만 |
|---|
| 2026.02.11 | ₩131,706 | ₩132,015 | ₩131,706 | ₩131,814 | +0.08% | 12.2만 |
|---|
| 2026.02.10 | ₩131,988 | ₩132,109 | ₩131,908 | ₩131,934 | -0.04% | 12.6만 |
|---|
| 2026.02.09 | ₩131,465 | ₩131,720 | ₩131,425 | ₩131,666 | +0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩131,572 | ₩131,626 | ₩131,371 | ₩131,599 | +0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩131,237 | ₩131,626 | ₩131,224 | ₩131,572 | +0.26% | 6.9만 |
|---|
| 2026.02.04 | ₩130,955 | ₩131,076 | ₩130,875 | ₩131,023 | +0.05% | 10.6만 |
|---|
| 2026.02.03 | ₩130,996 | ₩131,143 | ₩130,902 | ₩131,116 | +0.09% | 6.3만 |
|---|
| 2026.02.02 | ₩131,264 | ₩131,291 | ₩131,063 | ₩131,130 | -0.10% | 16만 |
|---|
| 2026.01.30 | ₩131,706 | ₩131,867 | ₩131,653 | ₩131,693 | -0.01% | 4.4만 |
|---|
| 2026.01.29 | ₩131,505 | ₩131,814 | ₩131,465 | ₩131,787 | +0.21% | 6.3만 |
|---|
| 2026.01.28 | ₩131,747 | ₩131,760 | ₩131,532 | ₩131,639 | -0.08% | 4.5만 |
|---|
| 2026.01.27 | ₩131,814 | ₩131,975 | ₩131,787 | ₩131,800 | -0.01% | 5.7만 |
|---|
| 2026.01.26 | ₩131,961 | ₩132,002 | ₩131,867 | ₩131,881 | -0.06% | 6만 |
|---|
| 2026.01.23 | ₩131,639 | ₩131,814 | ₩131,479 | ₩131,747 | +0.08% | 4.6만 |
|---|
| 2026.01.22 | ₩131,505 | ₩131,747 | ₩131,425 | ₩131,693 | +0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩131,143 | ₩131,599 | ₩131,076 | ₩131,519 | +0.29% | 4.8만 |
|---|
| 2026.01.20 | ₩131,224 | ₩131,224 | ₩130,888 | ₩130,915 | -0.24% | 9.2만 |
|---|
| 2026.01.16 | ₩131,760 | ₩131,867 | ₩131,519 | ₩131,532 | -0.17% | 6.3만 |
|---|
| 2026.01.15 | ₩132,069 | ₩132,069 | ₩131,800 | ₩131,814 | -0.19% | 92.8만 |
|---|
| 2026.01.14 | ₩131,733 | ₩132,069 | ₩131,733 | ₩132,028 | +0.22% | 18.7만 |
|---|
| 2026.01.13 | ₩131,639 | ₩131,774 | ₩131,559 | ₩131,680 | +0.03% | 15.2만 |
|---|
| 2026.01.12 | ₩131,344 | ₩131,572 | ₩131,344 | ₩131,479 | +0.10% | 4.3만 |
|---|
| 2026.01.09 | ₩131,331 | ₩131,639 | ₩131,224 | ₩131,572 | +0.18% | 9.2만 |
|---|
| 2026.01.08 | ₩131,251 | ₩131,425 | ₩131,237 | ₩131,291 | +0.03% | 5.6만 |
|---|
| 2026.01.07 | ₩131,720 | ₩131,720 | ₩131,505 | ₩131,559 | -0.12% | 4.9만 |
|---|
| 2026.01.06 | ₩131,304 | ₩131,505 | ₩131,116 | ₩131,492 | +0.14% | 4.4만 |
|---|
| 2026.01.05 | ₩131,398 | ₩131,479 | ₩131,224 | ₩131,452 | +0.04% | 12.2만 |
|---|
| 2026.01.02 | ₩131,358 | ₩131,358 | ₩131,049 | ₩131,183 | -0.13% | 5.7만 |
|---|
| 2025.12.31 | ₩131,465 | ₩131,532 | ₩131,210 | ₩131,224 | -0.18% | 4.9만 |
|---|
| 2025.12.30 | ₩132,055 | ₩132,216 | ₩131,934 | ₩132,149 | +0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩132,136 | ₩132,283 | ₩131,948 | ₩132,229 | +0.07% | 7.5만 |
|---|
| 2025.12.26 | ₩132,162 | ₩132,162 | ₩131,948 | ₩132,122 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩131,841 | ₩132,229 | ₩131,787 | ₩132,109 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩131,371 | ₩131,706 | ₩131,344 | ₩131,666 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩131,639 | ₩131,639 | ₩131,519 | ₩131,572 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩131,733 | ₩131,800 | ₩131,559 | ₩131,613 | -0.09% | 4.6만 |
|---|
| 2025.12.18 | ₩131,814 | ₩131,867 | ₩131,586 | ₩131,760 | -0.04% | 10.4만 |
|---|
| 2025.12.17 | ₩131,425 | ₩131,572 | ₩131,398 | ₩131,505 | +0.06% | 10.2만 |
|---|
| 2025.12.16 | ₩131,210 | ₩131,572 | ₩131,210 | ₩131,559 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩131,505 | ₩131,599 | ₩131,251 | ₩131,304 | -0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩131,277 | ₩131,358 | ₩131,130 | ₩131,251 | -0.02% | 4.7만 |
|---|
| 2025.12.11 | ₩132,028 | ₩132,055 | ₩131,680 | ₩131,733 | -0.22% | 2.6만 |
|---|
| 2025.12.10 | ₩131,291 | ₩131,841 | ₩131,291 | ₩131,787 | +0.38% | 5.7만 |
|---|
| 2025.12.09 | ₩131,653 | ₩131,653 | ₩131,170 | ₩131,304 | -0.26% | 9.5만 |
|---|
| 2025.12.08 | ₩131,680 | ₩131,680 | ₩131,224 | ₩131,505 | -0.13% | 10.8만 |
|---|
| 2025.12.05 | ₩131,867 | ₩132,122 | ₩131,572 | ₩131,720 | -0.11% | 9.5만 |
|---|
| 2025.12.04 | ₩131,867 | ₩132,162 | ₩131,747 | ₩131,921 | +0.04% | 10.8만 |
|---|
| 2025.12.03 | ₩131,894 | ₩132,122 | ₩131,854 | ₩132,015 | +0.09% | 4.4만 |
|---|
| 2025.12.02 | ₩131,706 | ₩131,881 | ₩131,613 | ₩131,774 | +0.05% | 5.9만 |
|---|
| 2025.12.01 | ₩131,666 | ₩131,827 | ₩131,586 | ₩131,747 | +0.06% | 3.4만 |
|---|
| 2025.11.28 | ₩132,860 | ₩132,873 | ₩132,605 | ₩132,793 | -0.05% | 1.8만 |
|---|
| 2025.11.26 | ₩132,578 | ₩132,940 | ₩132,498 | ₩132,927 | +0.26% | 2.9만 |
|---|
| 2025.11.25 | ₩132,350 | ₩132,793 | ₩132,350 | ₩132,618 | +0.20% | 4.9만 |
|---|
| 2025.11.24 | ₩132,149 | ₩132,323 | ₩132,055 | ₩132,323 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩131,867 | ₩131,908 | ₩131,626 | ₩131,908 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩131,626 | ₩131,733 | ₩131,479 | ₩131,559 | -0.05% | 4.1만 |
|---|
| 2025.11.19 | ₩131,572 | ₩131,639 | ₩131,318 | ₩131,371 | -0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩131,532 | ₩131,586 | ₩131,291 | ₩131,438 | -0.07% | 3.9만 |
|---|
| 2025.11.17 | ₩131,331 | ₩131,492 | ₩131,277 | ₩131,358 | +0.02% | 2.6만 |
|---|
| 2025.11.14 | ₩131,639 | ₩131,639 | ₩131,264 | ₩131,264 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩131,666 | ₩131,854 | ₩131,546 | ₩131,559 | -0.08% | 7.5만 |
|---|
| 2025.11.12 | ₩131,948 | ₩132,122 | ₩131,921 | ₩132,028 | +0.06% | 7.6만 |
|---|
| 2025.11.11 | ₩131,894 | ₩132,136 | ₩131,881 | ₩132,122 | +0.17% | 2.7만 |
|---|
| 2025.11.10 | ₩131,599 | ₩131,733 | ₩131,559 | ₩131,599 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩131,546 | ₩131,747 | ₩131,505 | ₩131,639 | +0.07% | 4.9만 |
|---|
| 2025.11.06 | ₩131,666 | ₩131,827 | ₩131,626 | ₩131,827 | +0.12% | 4.9만 |
|---|
| 2025.11.05 | ₩131,546 | ₩132,256 | ₩131,237 | ₩131,304 | -0.18% | 5.4만 |
|---|
| 2025.11.04 | ₩131,465 | ₩131,854 | ₩131,425 | ₩131,586 | +0.09% | 7.1만 |
|---|
| 2025.11.03 | ₩131,653 | ₩131,653 | ₩131,318 | ₩131,479 | -0.13% | 3만 |
|---|
| 2025.10.31 | ₩132,578 | ₩132,618 | ₩132,149 | ₩132,216 | -0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩132,525 | ₩132,766 | ₩132,310 | ₩132,525 | 0.00% | 5만 |
|---|
| 2025.10.29 | ₩133,557 | ₩133,557 | ₩132,927 | ₩132,981 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩133,504 | ₩133,611 | ₩133,343 | ₩133,544 | +0.03% | 8.5만 |
|---|
| 2025.10.27 | ₩133,222 | ₩133,611 | ₩133,222 | ₩133,584 | +0.27% | 4.7만 |
|---|
| 2025.10.24 | ₩133,463 | ₩133,504 | ₩133,262 | ₩133,423 | -0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩133,235 | ₩133,410 | ₩133,195 | ₩133,276 | +0.03% | 4.1만 |
|---|
| 2025.10.22 | ₩133,289 | ₩133,490 | ₩133,195 | ₩133,463 | +0.13% | 4만 |
|---|
| 2025.10.21 | ₩133,463 | ₩133,571 | ₩133,289 | ₩133,302 | -0.12% | 5.4만 |
|---|
| 2025.10.20 | ₩133,128 | ₩133,276 | ₩133,128 | ₩133,249 | +0.09% | 4.3만 |
|---|
| 2025.10.17 | ₩133,048 | ₩133,141 | ₩132,887 | ₩133,021 | -0.02% | 5.1만 |
|---|
| 2025.10.16 | ₩132,739 | ₩133,222 | ₩132,739 | ₩133,155 | +0.31% | 4.5만 |
|---|
| 2025.10.15 | ₩132,981 | ₩133,155 | ₩132,753 | ₩132,913 | -0.05% | 5만 |
|---|
| 2025.10.14 | ₩132,283 | ₩132,900 | ₩132,243 | ₩132,739 | +0.34% | 8.3만 |
|---|
| 2025.10.13 | ₩132,176 | ₩132,618 | ₩132,122 | ₩132,498 | +0.24% | 9.8만 |
|---|
| 2025.10.10 | ₩132,203 | ₩132,337 | ₩132,042 | ₩132,176 | -0.02% | 3.4만 |
|---|