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 | ₩123,027 | ₩123,268 | ₩122,947 | ₩123,161 | +0.11% | 8.9만 |
| 2026.10.08 | ₩122,759 | ₩123,242 | ₩122,679 | ₩123,175 | +0.34% | 13.9만 |
| 2026.10.07 | ₩122,223 | ₩122,960 | ₩122,223 | ₩122,866 | +0.53% | 26.9만 |
| 2026.10.06 | ₩122,598 | ₩123,027 | ₩122,598 | ₩122,880 | +0.23% | 12.1만 |
| 2026.10.05 | ₩122,424 | ₩122,625 | ₩122,223 | ₩122,558 | +0.11% | 11.9만 |
| 2026.10.02 | ₩123,108 | ₩123,215 | ₩122,451 | ₩122,545 | -0.46% | 8.4만 |
| 2026.10.01 | ₩122,304 | ₩122,933 | ₩122,049 | ₩122,786 | +0.39% | 22.4만 |
| 2026.09.30 | ₩123,389 | ₩123,402 | ₩122,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,014 |
| -0.30% |
| 16.4만 |
| 2026.09.29 | ₩123,416 | ₩123,416 | ₩122,719 | ₩123,322 | -0.08% | 30.2만 |
|---|
| 2026.09.28 | ₩122,866 | ₩123,550 | ₩122,866 | ₩123,389 | +0.43% | 12.9만 |
|---|
| 2026.09.25 | ₩124,005 | ₩124,099 | ₩123,657 | ₩124,059 | +0.04% | 18.5만 |
|---|
| 2026.09.24 | ₩124,649 | ₩124,729 | ₩123,938 | ₩123,992 | -0.53% | 35.4만 |
|---|
| 2026.09.23 | ₩125,560 | ₩125,560 | ₩124,474 | ₩124,649 | -0.73% | 11.2만 |
|---|
| 2026.09.22 | ₩125,814 | ₩125,855 | ₩125,560 | ₩125,774 | -0.03% | 12.7만 |
|---|
| 2026.09.21 | ₩125,707 | ₩125,774 | ₩125,587 | ₩125,774 | +0.05% | 4.8만 |
|---|
| 2026.09.18 | ₩125,479 | ₩125,479 | ₩125,265 | ₩125,386 | -0.07% | 6.3만 |
|---|
| 2026.09.17 | ₩125,747 | ₩125,855 | ₩125,399 | ₩125,801 | +0.04% | 16.2만 |
|---|
| 2026.09.16 | ₩125,399 | ₩125,814 | ₩125,198 | ₩125,198 | -0.16% | 4만 |
|---|
| 2026.09.15 | ₩125,051 | ₩125,198 | ₩125,037 | ₩125,171 | +0.10% | 20.3만 |
|---|
| 2026.09.14 | ₩125,131 | ₩125,493 | ₩124,970 | ₩125,158 | +0.02% | 4.9만 |
|---|
| 2026.09.11 | ₩125,640 | ₩125,694 | ₩125,252 | ₩125,265 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩125,694 | ₩125,774 | ₩125,345 | ₩125,412 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩126,364 | ₩126,498 | ₩126,123 | ₩126,283 | -0.06% | 6.9만 |
|---|
| 2026.09.08 | ₩126,551 | ₩126,551 | ₩126,337 | ₩126,431 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩126,525 | ₩126,672 | ₩126,458 | ₩126,484 | -0.03% | 6.9만 |
|---|
| 2026.09.03 | ₩126,672 | ₩126,726 | ₩126,471 | ₩126,471 | -0.16% | 4만 |
|---|
| 2026.09.02 | ₩126,337 | ₩126,404 | ₩126,203 | ₩126,337 | 0.00% | 4.3만 |
|---|
| 2026.09.01 | ₩126,458 | ₩126,645 | ₩126,216 | ₩126,230 | -0.18% | 4.3만 |
|---|
| 2026.08.31 | ₩127,288 | ₩127,302 | ₩127,154 | ₩127,275 | -0.01% | 6만 |
|---|
| 2026.08.28 | ₩127,825 | ₩127,985 | ₩127,409 | ₩127,422 | -0.31% | 2.7만 |
|---|
| 2026.08.27 | ₩127,905 | ₩127,985 | ₩127,784 | ₩127,892 | -0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩127,851 | ₩127,918 | ₩127,771 | ₩127,918 | +0.05% | 5.1만 |
|---|
| 2026.08.25 | ₩127,758 | ₩127,985 | ₩127,530 | ₩127,985 | +0.18% | 3.7만 |
|---|
| 2026.08.24 | ₩127,275 | ₩127,463 | ₩127,262 | ₩127,342 | +0.05% | 11.2만 |
|---|
| 2026.08.21 | ₩127,195 | ₩127,235 | ₩127,061 | ₩127,168 | -0.02% | 130.7만 |
|---|
| 2026.08.20 | ₩127,288 | ₩127,543 | ₩127,248 | ₩127,315 | +0.02% | 7.2만 |
|---|
| 2026.08.19 | ₩127,610 | ₩127,691 | ₩127,356 | ₩127,677 | +0.05% | 147.2만 |
|---|
| 2026.08.18 | ₩126,779 | ₩127,101 | ₩126,699 | ₩127,061 | +0.22% | 4만 |
|---|
| 2026.08.17 | ₩127,168 | ₩127,262 | ₩126,953 | ₩126,980 | -0.15% | 5.7만 |
|---|
| 2026.08.14 | ₩127,610 | ₩127,664 | ₩127,302 | ₩127,409 | -0.16% | 5.3만 |
|---|
| 2026.08.13 | ₩127,691 | ₩127,972 | ₩127,530 | ₩127,664 | -0.02% | 4.6만 |
|---|
| 2026.08.12 | ₩127,476 | ₩127,476 | ₩127,235 | ₩127,262 | -0.17% | 4.1만 |
|---|
| 2026.08.11 | ₩127,248 | ₩127,356 | ₩127,141 | ₩127,195 | -0.04% | 5.7만 |
|---|
| 2026.08.10 | ₩127,302 | ₩127,356 | ₩127,061 | ₩127,087 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩127,744 | ₩127,744 | ₩127,490 | ₩127,597 | -0.12% | 4.9만 |
|---|
| 2026.08.06 | ₩127,476 | ₩127,570 | ₩127,356 | ₩127,436 | -0.03% | 3.7만 |
|---|
| 2026.08.05 | ₩127,717 | ₩127,918 | ₩127,691 | ₩127,771 | +0.04% | 14.2만 |
|---|
| 2026.08.04 | ₩127,557 | ₩127,731 | ₩127,503 | ₩127,731 | +0.14% | 4.2만 |
|---|
| 2026.08.03 | ₩127,007 | ₩127,208 | ₩126,980 | ₩127,128 | +0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩127,409 | ₩127,436 | ₩127,222 | ₩127,409 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩127,530 | ₩127,744 | ₩127,530 | ₩127,664 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩127,811 | ₩127,945 | ₩127,436 | ₩127,436 | -0.29% | 7.1만 |
|---|
| 2026.07.28 | ₩127,717 | ₩128,133 | ₩127,717 | ₩127,945 | +0.18% | 5.4만 |
|---|
| 2026.07.27 | ₩127,624 | ₩127,664 | ₩127,516 | ₩127,570 | -0.04% | 4.9만 |
|---|
| 2026.07.24 | ₩127,329 | ₩127,557 | ₩127,329 | ₩127,329 | 0.00% | 8.9만 |
|---|
| 2026.07.23 | ₩127,168 | ₩127,677 | ₩126,618 | ₩127,288 | +0.09% | 10.4만 |
|---|
| 2026.07.22 | ₩127,771 | ₩127,851 | ₩127,637 | ₩127,664 | -0.08% | 5.6만 |
|---|
| 2026.07.21 | ₩128,039 | ₩128,039 | ₩127,838 | ₩127,905 | -0.10% | 7.2만 |
|---|
| 2026.07.20 | ₩128,495 | ₩128,495 | ₩128,133 | ₩128,146 | -0.27% | 4.8만 |
|---|
| 2026.07.17 | ₩128,615 | ₩128,736 | ₩128,508 | ₩128,548 | -0.05% | 3만 |
|---|
| 2026.07.16 | ₩128,320 | ₩128,495 | ₩128,227 | ₩128,481 | +0.13% | 4.7만 |
|---|
| 2026.07.15 | ₩128,253 | ₩128,642 | ₩128,253 | ₩128,508 | +0.20% | 4.1만 |
|---|
| 2026.07.14 | ₩128,106 | ₩128,294 | ₩128,093 | ₩128,173 | +0.05% | 3.3만 |
|---|
| 2026.07.13 | ₩128,227 | ₩128,267 | ₩127,851 | ₩127,851 | -0.29% | 3.9만 |
|---|
| 2026.07.10 | ₩128,562 | ₩128,562 | ₩128,320 | ₩128,361 | -0.16% | 3만 |
|---|
| 2026.07.09 | ₩128,481 | ₩128,830 | ₩128,481 | ₩128,602 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩128,401 | ₩128,495 | ₩128,173 | ₩128,468 | +0.05% | 4.3만 |
|---|
| 2026.07.07 | ₩128,990 | ₩129,044 | ₩128,615 | ₩128,682 | -0.24% | 12.1만 |
|---|
| 2026.07.06 | ₩129,312 | ₩129,366 | ₩129,084 | ₩129,339 | +0.02% | 21.5만 |
|---|
| 2026.07.02 | ₩129,218 | ₩129,446 | ₩129,151 | ₩129,339 | +0.09% | 8만 |
|---|
| 2026.07.01 | ₩129,017 | ₩129,285 | ₩128,923 | ₩129,084 | +0.05% | 9.6만 |
|---|
| 2026.06.30 | ₩130,263 | ₩130,304 | ₩129,848 | ₩129,848 | -0.32% | 7.8만 |
|---|
| 2026.06.29 | ₩130,371 | ₩130,625 | ₩130,317 | ₩130,518 | +0.11% | 12.6만 |
|---|
| 2026.06.26 | ₩130,036 | ₩130,438 | ₩130,036 | ₩130,330 | +0.23% | 4.5만 |
|---|
| 2026.06.25 | ₩130,263 | ₩130,411 | ₩130,103 | ₩130,237 | -0.02% | 6.6만 |
|---|
| 2026.06.24 | ₩129,982 | ₩130,263 | ₩129,982 | ₩130,076 | +0.07% | 11.6만 |
|---|
| 2026.06.23 | ₩129,379 | ₩129,714 | ₩129,379 | ₩129,553 | +0.13% | 7만 |
|---|
| 2026.06.22 | ₩129,352 | ₩129,419 | ₩129,258 | ₩129,379 | +0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩129,955 | ₩129,995 | ₩129,647 | ₩129,674 | -0.22% | 8만 |
|---|
| 2026.06.17 | ₩129,781 | ₩129,969 | ₩129,299 | ₩129,339 | -0.34% | 4.9만 |
|---|
| 2026.06.16 | ₩129,781 | ₩129,969 | ₩129,741 | ₩129,808 | +0.02% | 2.5만 |
|---|
| 2026.06.15 | ₩129,875 | ₩129,969 | ₩129,660 | ₩129,660 | -0.17% | 4.4만 |
|---|
| 2026.06.12 | ₩129,540 | ₩129,660 | ₩129,258 | ₩129,593 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩129,031 | ₩129,754 | ₩128,856 | ₩129,714 | +0.53% | 6.3만 |
|---|
| 2026.06.10 | ₩129,004 | ₩129,138 | ₩128,776 | ₩128,843 | -0.12% | 5.7만 |
|---|
| 2026.06.09 | ₩128,937 | ₩129,017 | ₩128,709 | ₩129,017 | +0.06% | 9.2만 |
|---|
| 2026.06.08 | ₩129,017 | ₩129,071 | ₩128,669 | ₩128,669 | -0.27% | 3.6만 |
|---|
| 2026.06.05 | ₩129,017 | ₩129,031 | ₩128,709 | ₩128,763 | -0.20% | 5.4만 |
|---|
| 2026.06.04 | ₩129,486 | ₩129,607 | ₩129,446 | ₩129,486 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩129,191 | ₩129,339 | ₩129,138 | ₩129,285 | +0.07% | 6.2만 |
|---|
| 2026.06.02 | ₩129,714 | ₩129,727 | ₩129,473 | ₩129,553 | -0.12% | 4.9만 |
|---|
| 2026.06.01 | ₩129,165 | ₩129,567 | ₩129,084 | ₩129,567 | +0.31% | 12.3만 |
|---|
| 2026.05.29 | ₩130,129 | ₩130,344 | ₩130,022 | ₩130,143 | +0.01% | 3.8만 |
|---|
| 2026.05.28 | ₩129,754 | ₩130,076 | ₩129,701 | ₩129,995 | +0.19% | 4.2만 |
|---|
| 2026.05.27 | ₩129,674 | ₩129,821 | ₩129,634 | ₩129,727 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩129,714 | ₩129,714 | ₩129,406 | ₩129,593 | -0.09% | 9.3만 |
|---|
| 2026.05.22 | ₩129,312 | ₩129,312 | ₩128,883 | ₩129,151 | -0.12% | 9.3만 |
|---|
| 2026.05.21 | ₩128,481 | ₩129,031 | ₩128,280 | ₩128,950 | +0.37% | 3.5만 |
|---|
| 2026.05.20 | ₩128,066 | ₩128,870 | ₩128,052 | ₩128,816 | +0.59% | 7.2만 |
|---|
| 2026.05.19 | ₩128,039 | ₩128,307 | ₩127,798 | ₩127,999 | -0.03% | 19.2만 |
|---|
| 2026.05.18 | ₩128,776 | ₩128,816 | ₩128,374 | ₩128,481 | -0.23% | 6.3만 |
|---|
| 2026.05.15 | ₩128,696 | ₩128,830 | ₩128,575 | ₩128,682 | -0.01% | 18.2만 |
|---|
| 2026.05.14 | ₩129,674 | ₩129,714 | ₩129,379 | ₩129,379 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩129,352 | ₩129,419 | ₩129,178 | ₩129,392 | +0.03% | 4.2만 |
|---|
| 2026.05.12 | ₩129,433 | ₩129,486 | ₩129,299 | ₩129,352 | -0.06% | 12.2만 |
|---|
| 2026.05.11 | ₩129,915 | ₩129,995 | ₩129,754 | ₩129,781 | -0.10% | 7만 |
|---|
| 2026.05.08 | ₩130,036 | ₩130,866 | ₩130,009 | ₩130,062 | +0.02% | 10.6만 |
|---|
| 2026.05.07 | ₩130,223 | ₩130,223 | ₩129,567 | ₩129,660 | -0.43% | 3.5만 |
|---|
| 2026.05.06 | ₩130,009 | ₩130,116 | ₩129,942 | ₩130,009 | 0.00% | 5.9만 |
|---|
| 2026.05.05 | ₩129,352 | ₩129,647 | ₩129,312 | ₩129,446 | +0.07% | 7.2만 |
|---|
| 2026.05.04 | ₩129,339 | ₩129,339 | ₩128,789 | ₩129,124 | -0.17% | 4.3만 |
|---|
| 2026.05.01 | ₩129,486 | ₩129,875 | ₩129,392 | ₩129,580 | +0.07% | 23.2만 |
|---|
| 2026.04.30 | ₩129,902 | ₩130,103 | ₩129,687 | ₩129,875 | -0.02% | 5.3만 |
|---|
| 2026.04.29 | ₩130,009 | ₩130,009 | ₩129,553 | ₩129,714 | -0.23% | 6.2만 |
|---|
| 2026.04.28 | ₩130,076 | ₩130,277 | ₩129,995 | ₩130,277 | +0.15% | 3만 |
|---|
| 2026.04.27 | ₩130,464 | ₩130,558 | ₩130,237 | ₩130,290 | -0.13% | 2.8만 |
|---|
| 2026.04.24 | ₩130,397 | ₩130,692 | ₩130,250 | ₩130,558 | +0.12% | 5만 |
|---|
| 2026.04.23 | ₩130,652 | ₩130,759 | ₩130,170 | ₩130,464 | -0.14% | 5.7만 |
|---|
| 2026.04.22 | ₩130,813 | ₩130,893 | ₩130,585 | ₩130,625 | -0.14% | 26.6만 |
|---|
| 2026.04.21 | ₩130,773 | ₩130,866 | ₩130,438 | ₩130,438 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩130,947 | ₩131,000 | ₩130,773 | ₩130,947 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩130,974 | ₩131,094 | ₩130,853 | ₩130,907 | -0.05% | 12.2만 |
|---|
| 2026.04.16 | ₩130,773 | ₩130,773 | ₩130,263 | ₩130,277 | -0.38% | 5.3만 |
|---|
| 2026.04.15 | ₩130,692 | ₩130,773 | ₩130,572 | ₩130,706 | +0.01% | 10.1만 |
|---|
| 2026.04.14 | ₩130,478 | ₩130,866 | ₩130,411 | ₩130,773 | +0.23% | 7.4만 |
|---|
| 2026.04.13 | ₩129,995 | ₩130,464 | ₩129,982 | ₩130,424 | +0.33% | 8.1만 |
|---|
| 2026.04.10 | ₩130,263 | ₩130,330 | ₩130,022 | ₩130,062 | -0.15% | 5.7만 |
|---|
| 2026.04.09 | ₩130,076 | ₩130,491 | ₩129,942 | ₩130,263 | +0.14% | 3.1만 |
|---|
| 2026.04.08 | ₩130,625 | ₩130,679 | ₩130,009 | ₩130,196 | -0.33% | 11.6만 |
|---|
| 2026.04.07 | ₩129,553 | ₩129,861 | ₩129,057 | ₩129,794 | +0.19% | 4.9만 |
|---|
| 2026.04.06 | ₩129,714 | ₩129,875 | ₩129,540 | ₩129,593 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩129,124 | ₩129,848 | ₩129,124 | ₩129,754 | +0.49% | 7.2만 |
|---|
| 2026.04.01 | ₩129,218 | ₩129,567 | ₩129,218 | ₩129,339 | +0.09% | 10.7만 |
|---|
| 2026.03.31 | ₩129,526 | ₩129,928 | ₩129,433 | ₩129,714 | +0.14% | 15.4만 |
|---|
| 2026.03.30 | ₩129,191 | ₩129,312 | ₩128,923 | ₩129,031 | -0.12% | 6.6만 |
|---|
| 2026.03.27 | ₩128,253 | ₩128,642 | ₩128,240 | ₩128,468 | +0.17% | 5.4만 |
|---|
| 2026.03.26 | ₩129,071 | ₩129,325 | ₩128,655 | ₩128,682 | -0.30% | 9.1만 |
|---|
| 2026.03.25 | ₩129,727 | ₩129,768 | ₩129,406 | ₩129,500 | -0.18% | 4만 |
|---|
| 2026.03.24 | ₩128,883 | ₩129,406 | ₩128,830 | ₩129,124 | +0.19% | 8.1만 |
|---|
| 2026.03.23 | ₩128,950 | ₩129,674 | ₩128,937 | ₩129,339 | +0.30% | 6.9만 |
|---|
| 2026.03.20 | ₩129,500 | ₩129,580 | ₩128,696 | ₩128,749 | -0.58% | 7.8만 |
|---|
| 2026.03.19 | ₩129,258 | ₩130,089 | ₩129,258 | ₩129,982 | +0.56% | 5.2만 |
|---|
| 2026.03.18 | ₩130,036 | ₩130,210 | ₩129,660 | ₩129,660 | -0.29% | 9.2만 |
|---|
| 2026.03.17 | ₩129,969 | ₩130,223 | ₩129,969 | ₩130,196 | +0.18% | 8.4만 |
|---|
| 2026.03.16 | ₩129,848 | ₩129,942 | ₩129,526 | ₩129,634 | -0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩129,741 | ₩129,902 | ₩129,124 | ₩129,232 | -0.39% | 174.2만 |
|---|
| 2026.03.12 | ₩129,915 | ₩129,942 | ₩129,433 | ₩129,660 | -0.20% | 16.4만 |
|---|
| 2026.03.11 | ₩130,692 | ₩130,692 | ₩130,089 | ₩130,223 | -0.36% | 5.4만 |
|---|
| 2026.03.10 | ₩131,322 | ₩131,496 | ₩130,933 | ₩131,000 | -0.24% | 12.2만 |
|---|
| 2026.03.09 | ₩130,813 | ₩131,550 | ₩130,813 | ₩131,510 | +0.53% | 6.7만 |
|---|
| 2026.03.06 | ₩130,799 | ₩131,376 | ₩130,759 | ₩131,054 | +0.19% | 4.6만 |
|---|
| 2026.03.05 | ₩131,268 | ₩131,416 | ₩130,692 | ₩131,322 | +0.04% | 14.1만 |
|---|
| 2026.03.04 | ₩131,778 | ₩132,005 | ₩131,751 | ₩131,751 | -0.02% | 11만 |
|---|
| 2026.03.03 | ₩131,108 | ₩131,925 | ₩131,108 | ₩131,751 | +0.49% | 7.3만 |
|---|
| 2026.03.02 | ₩131,858 | ₩131,938 | ₩131,483 | ₩131,858 | 0.00% | 17.5만 |
|---|
| 2026.02.27 | ₩132,769 | ₩132,984 | ₩132,769 | ₩132,783 | +0.01% | 6.6만 |
|---|
| 2026.02.26 | ₩132,635 | ₩132,756 | ₩132,461 | ₩132,756 | +0.09% | 6.7만 |
|---|
| 2026.02.25 | ₩132,595 | ₩132,796 | ₩132,595 | ₩132,635 | +0.03% | 6.7만 |
|---|
| 2026.02.24 | ₩132,662 | ₩132,756 | ₩132,541 | ₩132,716 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩132,608 | ₩132,823 | ₩132,595 | ₩132,769 | +0.12% | 6.7만 |
|---|
| 2026.02.20 | ₩132,568 | ₩132,675 | ₩132,434 | ₩132,622 | +0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩132,367 | ₩132,622 | ₩132,367 | ₩132,582 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩132,528 | ₩132,729 | ₩132,448 | ₩132,501 | -0.02% | 10.2만 |
|---|
| 2026.02.17 | ₩132,582 | ₩132,729 | ₩132,541 | ₩132,689 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩132,488 | ₩132,635 | ₩132,434 | ₩132,541 | +0.04% | 3.8만 |
|---|
| 2026.02.12 | ₩131,898 | ₩132,273 | ₩131,898 | ₩132,193 | +0.22% | 5만 |
|---|
| 2026.02.11 | ₩131,603 | ₩131,912 | ₩131,603 | ₩131,711 | +0.08% | 12.2만 |
|---|
| 2026.02.10 | ₩131,885 | ₩132,005 | ₩131,804 | ₩131,831 | -0.04% | 12.6만 |
|---|
| 2026.02.09 | ₩131,362 | ₩131,617 | ₩131,322 | ₩131,563 | +0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩131,469 | ₩131,523 | ₩131,268 | ₩131,496 | +0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩131,134 | ₩131,523 | ₩131,121 | ₩131,469 | +0.26% | 6.9만 |
|---|
| 2026.02.04 | ₩130,853 | ₩130,974 | ₩130,773 | ₩130,920 | +0.05% | 10.6만 |
|---|
| 2026.02.03 | ₩130,893 | ₩131,041 | ₩130,799 | ₩131,014 | +0.09% | 6.3만 |
|---|
| 2026.02.02 | ₩131,161 | ₩131,188 | ₩130,960 | ₩131,027 | -0.10% | 16만 |
|---|
| 2026.01.30 | ₩131,603 | ₩131,764 | ₩131,550 | ₩131,590 | -0.01% | 4.4만 |
|---|
| 2026.01.29 | ₩131,402 | ₩131,711 | ₩131,362 | ₩131,684 | +0.21% | 6.3만 |
|---|
| 2026.01.28 | ₩131,644 | ₩131,657 | ₩131,429 | ₩131,536 | -0.08% | 4.5만 |
|---|
| 2026.01.27 | ₩131,711 | ₩131,871 | ₩131,684 | ₩131,697 | -0.01% | 5.7만 |
|---|
| 2026.01.26 | ₩131,858 | ₩131,898 | ₩131,764 | ₩131,778 | -0.06% | 6만 |
|---|
| 2026.01.23 | ₩131,536 | ₩131,711 | ₩131,376 | ₩131,644 | +0.08% | 4.6만 |
|---|
| 2026.01.22 | ₩131,402 | ₩131,644 | ₩131,322 | ₩131,590 | +0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩131,041 | ₩131,496 | ₩130,974 | ₩131,416 | +0.29% | 4.8만 |
|---|
| 2026.01.20 | ₩131,121 | ₩131,121 | ₩130,786 | ₩130,813 | -0.24% | 9.2만 |
|---|
| 2026.01.16 | ₩131,657 | ₩131,764 | ₩131,416 | ₩131,429 | -0.17% | 6.3만 |
|---|
| 2026.01.15 | ₩131,965 | ₩131,965 | ₩131,697 | ₩131,711 | -0.19% | 92.8만 |
|---|
| 2026.01.14 | ₩131,630 | ₩131,965 | ₩131,630 | ₩131,925 | +0.22% | 18.7만 |
|---|
| 2026.01.13 | ₩131,536 | ₩131,670 | ₩131,456 | ₩131,577 | +0.03% | 15.2만 |
|---|
| 2026.01.12 | ₩131,242 | ₩131,469 | ₩131,242 | ₩131,376 | +0.10% | 4.3만 |
|---|
| 2026.01.09 | ₩131,228 | ₩131,536 | ₩131,121 | ₩131,469 | +0.18% | 9.2만 |
|---|
| 2026.01.08 | ₩131,148 | ₩131,322 | ₩131,134 | ₩131,188 | +0.03% | 5.6만 |
|---|
| 2026.01.07 | ₩131,617 | ₩131,617 | ₩131,402 | ₩131,456 | -0.12% | 4.9만 |
|---|
| 2026.01.06 | ₩131,201 | ₩131,402 | ₩131,014 | ₩131,389 | +0.14% | 4.4만 |
|---|
| 2026.01.05 | ₩131,295 | ₩131,376 | ₩131,121 | ₩131,349 | +0.04% | 12.2만 |
|---|
| 2026.01.02 | ₩131,255 | ₩131,255 | ₩130,947 | ₩131,081 | -0.13% | 5.7만 |
|---|
| 2025.12.31 | ₩131,362 | ₩131,429 | ₩131,108 | ₩131,121 | -0.18% | 4.9만 |
|---|
| 2025.12.30 | ₩131,952 | ₩132,113 | ₩131,831 | ₩132,046 | +0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩132,032 | ₩132,180 | ₩131,845 | ₩132,126 | +0.07% | 7.5만 |
|---|
| 2025.12.26 | ₩132,059 | ₩132,059 | ₩131,845 | ₩132,019 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩131,737 | ₩132,126 | ₩131,684 | ₩132,005 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩131,268 | ₩131,603 | ₩131,242 | ₩131,563 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩131,536 | ₩131,536 | ₩131,416 | ₩131,469 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩131,630 | ₩131,697 | ₩131,456 | ₩131,510 | -0.09% | 4.6만 |
|---|
| 2025.12.18 | ₩131,711 | ₩131,764 | ₩131,483 | ₩131,657 | -0.04% | 10.4만 |
|---|
| 2025.12.17 | ₩131,322 | ₩131,469 | ₩131,295 | ₩131,402 | +0.06% | 10.2만 |
|---|
| 2025.12.16 | ₩131,108 | ₩131,469 | ₩131,108 | ₩131,456 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩131,402 | ₩131,496 | ₩131,148 | ₩131,201 | -0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩131,175 | ₩131,255 | ₩131,027 | ₩131,148 | -0.02% | 4.7만 |
|---|
| 2025.12.11 | ₩131,925 | ₩131,952 | ₩131,577 | ₩131,630 | -0.22% | 2.6만 |
|---|
| 2025.12.10 | ₩131,188 | ₩131,737 | ₩131,188 | ₩131,684 | +0.38% | 5.7만 |
|---|
| 2025.12.09 | ₩131,550 | ₩131,550 | ₩131,067 | ₩131,201 | -0.26% | 9.5만 |
|---|
| 2025.12.08 | ₩131,577 | ₩131,577 | ₩131,121 | ₩131,402 | -0.13% | 10.8만 |
|---|
| 2025.12.05 | ₩131,764 | ₩132,019 | ₩131,469 | ₩131,617 | -0.11% | 9.5만 |
|---|
| 2025.12.04 | ₩131,764 | ₩132,059 | ₩131,644 | ₩131,818 | +0.04% | 10.8만 |
|---|
| 2025.12.03 | ₩131,791 | ₩132,019 | ₩131,751 | ₩131,912 | +0.09% | 4.4만 |
|---|
| 2025.12.02 | ₩131,603 | ₩131,778 | ₩131,510 | ₩131,670 | +0.05% | 5.9만 |
|---|
| 2025.12.01 | ₩131,563 | ₩131,724 | ₩131,483 | ₩131,644 | +0.06% | 3.4만 |
|---|
| 2025.11.28 | ₩132,756 | ₩132,769 | ₩132,501 | ₩132,689 | -0.05% | 1.8만 |
|---|
| 2025.11.26 | ₩132,474 | ₩132,836 | ₩132,394 | ₩132,823 | +0.26% | 2.9만 |
|---|
| 2025.11.25 | ₩132,247 | ₩132,689 | ₩132,247 | ₩132,515 | +0.20% | 4.9만 |
|---|
| 2025.11.24 | ₩132,046 | ₩132,220 | ₩131,952 | ₩132,220 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩131,764 | ₩131,804 | ₩131,523 | ₩131,804 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩131,523 | ₩131,630 | ₩131,376 | ₩131,456 | -0.05% | 4.1만 |
|---|
| 2025.11.19 | ₩131,469 | ₩131,536 | ₩131,215 | ₩131,268 | -0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩131,429 | ₩131,483 | ₩131,188 | ₩131,335 | -0.07% | 3.9만 |
|---|
| 2025.11.17 | ₩131,228 | ₩131,389 | ₩131,175 | ₩131,255 | +0.02% | 2.6만 |
|---|
| 2025.11.14 | ₩131,536 | ₩131,536 | ₩131,161 | ₩131,161 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩131,563 | ₩131,751 | ₩131,443 | ₩131,456 | -0.08% | 7.5만 |
|---|
| 2025.11.12 | ₩131,845 | ₩132,019 | ₩131,818 | ₩131,925 | +0.06% | 7.6만 |
|---|
| 2025.11.11 | ₩131,791 | ₩132,032 | ₩131,778 | ₩132,019 | +0.17% | 2.7만 |
|---|
| 2025.11.10 | ₩131,496 | ₩131,630 | ₩131,456 | ₩131,496 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩131,443 | ₩131,644 | ₩131,402 | ₩131,536 | +0.07% | 4.9만 |
|---|
| 2025.11.06 | ₩131,563 | ₩131,724 | ₩131,523 | ₩131,724 | +0.12% | 4.9만 |
|---|
| 2025.11.05 | ₩131,443 | ₩132,153 | ₩131,134 | ₩131,201 | -0.18% | 5.4만 |
|---|
| 2025.11.04 | ₩131,362 | ₩131,751 | ₩131,322 | ₩131,483 | +0.09% | 7.1만 |
|---|
| 2025.11.03 | ₩131,550 | ₩131,550 | ₩131,215 | ₩131,376 | -0.13% | 3만 |
|---|
| 2025.10.31 | ₩132,474 | ₩132,515 | ₩132,046 | ₩132,113 | -0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩132,421 | ₩132,662 | ₩132,206 | ₩132,421 | 0.00% | 5만 |
|---|
| 2025.10.29 | ₩133,453 | ₩133,453 | ₩132,823 | ₩132,876 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩133,399 | ₩133,506 | ₩133,238 | ₩133,439 | +0.03% | 8.5만 |
|---|
| 2025.10.27 | ₩133,118 | ₩133,506 | ₩133,118 | ₩133,479 | +0.27% | 4.7만 |
|---|
| 2025.10.24 | ₩133,359 | ₩133,399 | ₩133,158 | ₩133,319 | -0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩133,131 | ₩133,305 | ₩133,091 | ₩133,171 | +0.03% | 4.1만 |
|---|
| 2025.10.22 | ₩133,185 | ₩133,386 | ₩133,091 | ₩133,359 | +0.13% | 4만 |
|---|
| 2025.10.21 | ₩133,359 | ₩133,466 | ₩133,185 | ₩133,198 | -0.12% | 5.4만 |
|---|
| 2025.10.20 | ₩133,024 | ₩133,171 | ₩133,024 | ₩133,144 | +0.09% | 4.3만 |
|---|
| 2025.10.17 | ₩132,943 | ₩133,037 | ₩132,783 | ₩132,917 | -0.02% | 5.1만 |
|---|
| 2025.10.16 | ₩132,635 | ₩133,118 | ₩132,635 | ₩133,051 | +0.31% | 4.5만 |
|---|
| 2025.10.15 | ₩132,876 | ₩133,051 | ₩132,649 | ₩132,809 | -0.05% | 5만 |
|---|
| 2025.10.14 | ₩132,180 | ₩132,796 | ₩132,139 | ₩132,635 | +0.34% | 8.3만 |
|---|
| 2025.10.13 | ₩132,072 | ₩132,515 | ₩132,019 | ₩132,394 | +0.24% | 9.8만 |
|---|
| 2025.10.10 | ₩132,099 | ₩132,233 | ₩131,938 | ₩132,072 | -0.02% | 3.4만 |
|---|