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 | ₩123,126 | ₩123,368 | ₩123,046 | ₩123,261 | +0.11% | 8.9만 |
| 2026.10.08 | ₩122,858 | ₩123,341 | ₩122,778 | ₩123,274 | +0.34% | 13.9만 |
| 2026.10.07 | ₩122,322 | ₩123,059 | ₩122,322 | ₩122,965 | +0.53% | 26.9만 |
| 2026.10.06 | ₩122,697 | ₩123,126 | ₩122,697 | ₩122,979 | +0.23% | 12.1만 |
| 2026.10.05 | ₩122,523 | ₩122,724 | ₩122,322 | ₩122,657 | +0.11% | 11.9만 |
| 2026.10.02 | ₩123,207 | ₩123,314 | ₩122,550 | ₩122,644 | -0.46% | 8.4만 |
| 2026.10.01 | ₩122,402 | ₩123,033 | ₩122,147 | ₩122,885 | +0.39% | 22.4만 |
| 2026.09.30 | ₩123,488 | ₩123,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,113 |
| -0.30% |
| 16.4만 |
| 2026.09.29 | ₩123,515 | ₩123,515 | ₩122,818 | ₩123,421 | -0.08% | 30.2만 |
|---|
| 2026.09.28 | ₩122,965 | ₩123,649 | ₩122,965 | ₩123,488 | +0.43% | 12.9만 |
|---|
| 2026.09.25 | ₩124,105 | ₩124,199 | ₩123,757 | ₩124,159 | +0.04% | 18.5만 |
|---|
| 2026.09.24 | ₩124,749 | ₩124,830 | ₩124,038 | ₩124,092 | -0.53% | 35.4만 |
|---|
| 2026.09.23 | ₩125,661 | ₩125,661 | ₩124,575 | ₩124,749 | -0.73% | 11.2만 |
|---|
| 2026.09.22 | ₩125,916 | ₩125,956 | ₩125,661 | ₩125,876 | -0.03% | 12.7만 |
|---|
| 2026.09.21 | ₩125,809 | ₩125,876 | ₩125,688 | ₩125,876 | +0.05% | 4.8만 |
|---|
| 2026.09.18 | ₩125,581 | ₩125,581 | ₩125,366 | ₩125,487 | -0.07% | 6.3만 |
|---|
| 2026.09.17 | ₩125,849 | ₩125,956 | ₩125,500 | ₩125,902 | +0.04% | 16.2만 |
|---|
| 2026.09.16 | ₩125,500 | ₩125,916 | ₩125,299 | ₩125,299 | -0.16% | 4만 |
|---|
| 2026.09.15 | ₩125,151 | ₩125,299 | ₩125,138 | ₩125,272 | +0.10% | 20.3만 |
|---|
| 2026.09.14 | ₩125,232 | ₩125,594 | ₩125,071 | ₩125,259 | +0.02% | 4.9만 |
|---|
| 2026.09.11 | ₩125,742 | ₩125,795 | ₩125,353 | ₩125,366 | -0.30% | 4.9만 |
|---|
| 2026.09.10 | ₩125,795 | ₩125,876 | ₩125,446 | ₩125,514 | -0.22% | 6.1만 |
|---|
| 2026.09.09 | ₩126,466 | ₩126,600 | ₩126,224 | ₩126,385 | -0.06% | 6.9만 |
|---|
| 2026.09.08 | ₩126,653 | ₩126,653 | ₩126,439 | ₩126,533 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩126,627 | ₩126,774 | ₩126,560 | ₩126,586 | -0.03% | 6.9만 |
|---|
| 2026.09.03 | ₩126,774 | ₩126,828 | ₩126,573 | ₩126,573 | -0.16% | 4만 |
|---|
| 2026.09.02 | ₩126,439 | ₩126,506 | ₩126,305 | ₩126,439 | 0.00% | 4.3만 |
|---|
| 2026.09.01 | ₩126,560 | ₩126,747 | ₩126,318 | ₩126,332 | -0.18% | 4.3만 |
|---|
| 2026.08.31 | ₩127,391 | ₩127,404 | ₩127,257 | ₩127,378 | -0.01% | 6만 |
|---|
| 2026.08.28 | ₩127,928 | ₩128,088 | ₩127,512 | ₩127,525 | -0.31% | 2.7만 |
|---|
| 2026.08.27 | ₩128,008 | ₩128,088 | ₩127,887 | ₩127,995 | -0.01% | 2.4만 |
|---|
| 2026.08.26 | ₩127,954 | ₩128,021 | ₩127,874 | ₩128,021 | +0.05% | 5.1만 |
|---|
| 2026.08.25 | ₩127,860 | ₩128,088 | ₩127,632 | ₩128,088 | +0.18% | 3.7만 |
|---|
| 2026.08.24 | ₩127,378 | ₩127,565 | ₩127,364 | ₩127,445 | +0.05% | 11.2만 |
|---|
| 2026.08.21 | ₩127,297 | ₩127,337 | ₩127,163 | ₩127,270 | -0.02% | 130.7만 |
|---|
| 2026.08.20 | ₩127,391 | ₩127,646 | ₩127,351 | ₩127,418 | +0.02% | 7.2만 |
|---|
| 2026.08.19 | ₩127,713 | ₩127,793 | ₩127,458 | ₩127,780 | +0.05% | 147.2만 |
|---|
| 2026.08.18 | ₩126,881 | ₩127,203 | ₩126,801 | ₩127,163 | +0.22% | 4만 |
|---|
| 2026.08.17 | ₩127,270 | ₩127,364 | ₩127,056 | ₩127,083 | -0.15% | 5.7만 |
|---|
| 2026.08.14 | ₩127,713 | ₩127,767 | ₩127,404 | ₩127,512 | -0.16% | 5.3만 |
|---|
| 2026.08.13 | ₩127,793 | ₩128,075 | ₩127,632 | ₩127,767 | -0.02% | 4.6만 |
|---|
| 2026.08.12 | ₩127,579 | ₩127,579 | ₩127,337 | ₩127,364 | -0.17% | 4.1만 |
|---|
| 2026.08.11 | ₩127,351 | ₩127,458 | ₩127,244 | ₩127,297 | -0.04% | 5.7만 |
|---|
| 2026.08.10 | ₩127,404 | ₩127,458 | ₩127,163 | ₩127,190 | -0.17% | 5.6만 |
|---|
| 2026.08.07 | ₩127,847 | ₩127,847 | ₩127,592 | ₩127,700 | -0.12% | 4.9만 |
|---|
| 2026.08.06 | ₩127,579 | ₩127,673 | ₩127,458 | ₩127,539 | -0.03% | 3.7만 |
|---|
| 2026.08.05 | ₩127,820 | ₩128,021 | ₩127,793 | ₩127,874 | +0.04% | 14.2만 |
|---|
| 2026.08.04 | ₩127,659 | ₩127,834 | ₩127,606 | ₩127,834 | +0.14% | 4.2만 |
|---|
| 2026.08.03 | ₩127,109 | ₩127,311 | ₩127,083 | ₩127,230 | +0.09% | 5.6만 |
|---|
| 2026.07.31 | ₩127,512 | ₩127,539 | ₩127,324 | ₩127,512 | 0.00% | 8만 |
|---|
| 2026.07.30 | ₩127,632 | ₩127,847 | ₩127,632 | ₩127,767 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩127,914 | ₩128,048 | ₩127,539 | ₩127,539 | -0.29% | 7.1만 |
|---|
| 2026.07.28 | ₩127,820 | ₩128,236 | ₩127,820 | ₩128,048 | +0.18% | 5.4만 |
|---|
| 2026.07.27 | ₩127,726 | ₩127,767 | ₩127,619 | ₩127,673 | -0.04% | 4.9만 |
|---|
| 2026.07.24 | ₩127,431 | ₩127,659 | ₩127,431 | ₩127,431 | 0.00% | 8.9만 |
|---|
| 2026.07.23 | ₩127,270 | ₩127,780 | ₩126,721 | ₩127,391 | +0.09% | 10.4만 |
|---|
| 2026.07.22 | ₩127,874 | ₩127,954 | ₩127,740 | ₩127,767 | -0.08% | 5.6만 |
|---|
| 2026.07.21 | ₩128,142 | ₩128,142 | ₩127,941 | ₩128,008 | -0.10% | 7.2만 |
|---|
| 2026.07.20 | ₩128,598 | ₩128,598 | ₩128,236 | ₩128,249 | -0.27% | 4.8만 |
|---|
| 2026.07.17 | ₩128,719 | ₩128,839 | ₩128,611 | ₩128,652 | -0.05% | 3만 |
|---|
| 2026.07.16 | ₩128,424 | ₩128,598 | ₩128,330 | ₩128,585 | +0.13% | 4.7만 |
|---|
| 2026.07.15 | ₩128,357 | ₩128,746 | ₩128,357 | ₩128,611 | +0.20% | 4.1만 |
|---|
| 2026.07.14 | ₩128,209 | ₩128,397 | ₩128,196 | ₩128,276 | +0.05% | 3.3만 |
|---|
| 2026.07.13 | ₩128,330 | ₩128,370 | ₩127,954 | ₩127,954 | -0.29% | 3.9만 |
|---|
| 2026.07.10 | ₩128,665 | ₩128,665 | ₩128,424 | ₩128,464 | -0.16% | 3만 |
|---|
| 2026.07.09 | ₩128,585 | ₩128,933 | ₩128,585 | ₩128,705 | +0.09% | 3.1만 |
|---|
| 2026.07.08 | ₩128,504 | ₩128,598 | ₩128,276 | ₩128,571 | +0.05% | 4.3만 |
|---|
| 2026.07.07 | ₩129,094 | ₩129,148 | ₩128,719 | ₩128,786 | -0.24% | 12.1만 |
|---|
| 2026.07.06 | ₩129,416 | ₩129,470 | ₩129,188 | ₩129,443 | +0.02% | 21.5만 |
|---|
| 2026.07.02 | ₩129,322 | ₩129,550 | ₩129,255 | ₩129,443 | +0.09% | 8만 |
|---|
| 2026.07.01 | ₩129,121 | ₩129,389 | ₩129,027 | ₩129,188 | +0.05% | 9.6만 |
|---|
| 2026.06.30 | ₩130,368 | ₩130,409 | ₩129,953 | ₩129,953 | -0.32% | 7.8만 |
|---|
| 2026.06.29 | ₩130,476 | ₩130,730 | ₩130,422 | ₩130,623 | +0.11% | 12.6만 |
|---|
| 2026.06.26 | ₩130,140 | ₩130,543 | ₩130,140 | ₩130,435 | +0.23% | 4.5만 |
|---|
| 2026.06.25 | ₩130,368 | ₩130,516 | ₩130,207 | ₩130,342 | -0.02% | 6.6만 |
|---|
| 2026.06.24 | ₩130,087 | ₩130,368 | ₩130,087 | ₩130,181 | +0.07% | 11.6만 |
|---|
| 2026.06.23 | ₩129,483 | ₩129,818 | ₩129,483 | ₩129,658 | +0.13% | 7만 |
|---|
| 2026.06.22 | ₩129,456 | ₩129,523 | ₩129,363 | ₩129,483 | +0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩130,060 | ₩130,100 | ₩129,751 | ₩129,778 | -0.22% | 8만 |
|---|
| 2026.06.17 | ₩129,886 | ₩130,073 | ₩129,403 | ₩129,443 | -0.34% | 4.9만 |
|---|
| 2026.06.16 | ₩129,886 | ₩130,073 | ₩129,845 | ₩129,912 | +0.02% | 2.5만 |
|---|
| 2026.06.15 | ₩129,979 | ₩130,073 | ₩129,765 | ₩129,765 | -0.17% | 4.4만 |
|---|
| 2026.06.12 | ₩129,644 | ₩129,765 | ₩129,363 | ₩129,698 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩129,135 | ₩129,859 | ₩128,960 | ₩129,818 | +0.53% | 6.3만 |
|---|
| 2026.06.10 | ₩129,108 | ₩129,242 | ₩128,880 | ₩128,947 | -0.12% | 5.7만 |
|---|
| 2026.06.09 | ₩129,041 | ₩129,121 | ₩128,813 | ₩129,121 | +0.06% | 9.2만 |
|---|
| 2026.06.08 | ₩129,121 | ₩129,175 | ₩128,772 | ₩128,772 | -0.27% | 3.6만 |
|---|
| 2026.06.05 | ₩129,121 | ₩129,135 | ₩128,813 | ₩128,866 | -0.20% | 5.4만 |
|---|
| 2026.06.04 | ₩129,590 | ₩129,711 | ₩129,550 | ₩129,590 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩129,295 | ₩129,443 | ₩129,242 | ₩129,389 | +0.07% | 6.2만 |
|---|
| 2026.06.02 | ₩129,818 | ₩129,832 | ₩129,577 | ₩129,658 | -0.12% | 4.9만 |
|---|
| 2026.06.01 | ₩129,269 | ₩129,671 | ₩129,188 | ₩129,671 | +0.31% | 12.3만 |
|---|
| 2026.05.29 | ₩130,234 | ₩130,449 | ₩130,127 | ₩130,248 | +0.01% | 3.8만 |
|---|
| 2026.05.28 | ₩129,859 | ₩130,181 | ₩129,805 | ₩130,100 | +0.19% | 4.2만 |
|---|
| 2026.05.27 | ₩129,778 | ₩129,926 | ₩129,738 | ₩129,832 | +0.04% | 4.9만 |
|---|
| 2026.05.26 | ₩129,818 | ₩129,818 | ₩129,510 | ₩129,698 | -0.09% | 9.3만 |
|---|
| 2026.05.22 | ₩129,416 | ₩129,416 | ₩128,987 | ₩129,255 | -0.12% | 9.3만 |
|---|
| 2026.05.21 | ₩128,585 | ₩129,135 | ₩128,384 | ₩129,054 | +0.37% | 3.5만 |
|---|
| 2026.05.20 | ₩128,169 | ₩128,974 | ₩128,156 | ₩128,920 | +0.59% | 7.2만 |
|---|
| 2026.05.19 | ₩128,142 | ₩128,410 | ₩127,901 | ₩128,102 | -0.03% | 19.2만 |
|---|
| 2026.05.18 | ₩128,880 | ₩128,920 | ₩128,477 | ₩128,585 | -0.23% | 6.3만 |
|---|
| 2026.05.15 | ₩128,799 | ₩128,933 | ₩128,679 | ₩128,786 | -0.01% | 18.2만 |
|---|
| 2026.05.14 | ₩129,778 | ₩129,818 | ₩129,483 | ₩129,483 | -0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩129,456 | ₩129,523 | ₩129,282 | ₩129,497 | +0.03% | 4.2만 |
|---|
| 2026.05.12 | ₩129,537 | ₩129,590 | ₩129,403 | ₩129,456 | -0.06% | 12.2만 |
|---|
| 2026.05.11 | ₩130,020 | ₩130,100 | ₩129,859 | ₩129,886 | -0.10% | 7만 |
|---|
| 2026.05.08 | ₩130,140 | ₩130,972 | ₩130,114 | ₩130,167 | +0.02% | 10.6만 |
|---|
| 2026.05.07 | ₩130,328 | ₩130,328 | ₩129,671 | ₩129,765 | -0.43% | 3.5만 |
|---|
| 2026.05.06 | ₩130,114 | ₩130,221 | ₩130,046 | ₩130,114 | 0.00% | 5.9만 |
|---|
| 2026.05.05 | ₩129,456 | ₩129,751 | ₩129,416 | ₩129,550 | +0.07% | 7.2만 |
|---|
| 2026.05.04 | ₩129,443 | ₩129,443 | ₩128,893 | ₩129,228 | -0.17% | 4.3만 |
|---|
| 2026.05.01 | ₩129,590 | ₩129,979 | ₩129,497 | ₩129,684 | +0.07% | 23.2만 |
|---|
| 2026.04.30 | ₩130,006 | ₩130,207 | ₩129,792 | ₩129,979 | -0.02% | 5.3만 |
|---|
| 2026.04.29 | ₩130,114 | ₩130,114 | ₩129,658 | ₩129,818 | -0.23% | 6.2만 |
|---|
| 2026.04.28 | ₩130,181 | ₩130,382 | ₩130,100 | ₩130,382 | +0.15% | 3만 |
|---|
| 2026.04.27 | ₩130,569 | ₩130,663 | ₩130,342 | ₩130,395 | -0.13% | 2.8만 |
|---|
| 2026.04.24 | ₩130,502 | ₩130,797 | ₩130,355 | ₩130,663 | +0.12% | 5만 |
|---|
| 2026.04.23 | ₩130,757 | ₩130,865 | ₩130,274 | ₩130,569 | -0.14% | 5.7만 |
|---|
| 2026.04.22 | ₩130,918 | ₩130,999 | ₩130,690 | ₩130,730 | -0.14% | 26.6만 |
|---|
| 2026.04.21 | ₩130,878 | ₩130,972 | ₩130,543 | ₩130,543 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩131,052 | ₩131,106 | ₩130,878 | ₩131,052 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩131,079 | ₩131,200 | ₩130,958 | ₩131,012 | -0.05% | 12.2만 |
|---|
| 2026.04.16 | ₩130,878 | ₩130,878 | ₩130,368 | ₩130,382 | -0.38% | 5.3만 |
|---|
| 2026.04.15 | ₩130,797 | ₩130,878 | ₩130,677 | ₩130,811 | +0.01% | 10.1만 |
|---|
| 2026.04.14 | ₩130,583 | ₩130,972 | ₩130,516 | ₩130,878 | +0.23% | 7.4만 |
|---|
| 2026.04.13 | ₩130,100 | ₩130,569 | ₩130,087 | ₩130,529 | +0.33% | 8.1만 |
|---|
| 2026.04.10 | ₩130,368 | ₩130,435 | ₩130,127 | ₩130,167 | -0.15% | 5.7만 |
|---|
| 2026.04.09 | ₩130,181 | ₩130,596 | ₩130,046 | ₩130,368 | +0.14% | 3.1만 |
|---|
| 2026.04.08 | ₩130,730 | ₩130,784 | ₩130,114 | ₩130,301 | -0.33% | 11.6만 |
|---|
| 2026.04.07 | ₩129,658 | ₩129,966 | ₩129,161 | ₩129,899 | +0.19% | 4.9만 |
|---|
| 2026.04.06 | ₩129,818 | ₩129,979 | ₩129,644 | ₩129,698 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩129,228 | ₩129,953 | ₩129,228 | ₩129,859 | +0.49% | 7.2만 |
|---|
| 2026.04.01 | ₩129,322 | ₩129,671 | ₩129,322 | ₩129,443 | +0.09% | 10.7만 |
|---|
| 2026.03.31 | ₩129,631 | ₩130,033 | ₩129,537 | ₩129,818 | +0.14% | 15.4만 |
|---|
| 2026.03.30 | ₩129,295 | ₩129,416 | ₩129,027 | ₩129,135 | -0.12% | 6.6만 |
|---|
| 2026.03.27 | ₩128,357 | ₩128,746 | ₩128,343 | ₩128,571 | +0.17% | 5.4만 |
|---|
| 2026.03.26 | ₩129,175 | ₩129,430 | ₩128,759 | ₩128,786 | -0.30% | 9.1만 |
|---|
| 2026.03.25 | ₩129,832 | ₩129,872 | ₩129,510 | ₩129,604 | -0.18% | 4만 |
|---|
| 2026.03.24 | ₩128,987 | ₩129,510 | ₩128,933 | ₩129,228 | +0.19% | 8.1만 |
|---|
| 2026.03.23 | ₩129,054 | ₩129,778 | ₩129,041 | ₩129,443 | +0.30% | 6.9만 |
|---|
| 2026.03.20 | ₩129,604 | ₩129,684 | ₩128,799 | ₩128,853 | -0.58% | 7.8만 |
|---|
| 2026.03.19 | ₩129,363 | ₩130,194 | ₩129,363 | ₩130,087 | +0.56% | 5.2만 |
|---|
| 2026.03.18 | ₩130,140 | ₩130,315 | ₩129,765 | ₩129,765 | -0.29% | 9.2만 |
|---|
| 2026.03.17 | ₩130,073 | ₩130,328 | ₩130,073 | ₩130,301 | +0.18% | 8.4만 |
|---|
| 2026.03.16 | ₩129,953 | ₩130,046 | ₩129,631 | ₩129,738 | -0.17% | 17.6만 |
|---|
| 2026.03.13 | ₩129,845 | ₩130,006 | ₩129,228 | ₩129,336 | -0.39% | 174.2만 |
|---|
| 2026.03.12 | ₩130,020 | ₩130,046 | ₩129,537 | ₩129,765 | -0.20% | 16.4만 |
|---|
| 2026.03.11 | ₩130,797 | ₩130,797 | ₩130,194 | ₩130,328 | -0.36% | 5.4만 |
|---|
| 2026.03.10 | ₩131,428 | ₩131,602 | ₩131,039 | ₩131,106 | -0.24% | 12.2만 |
|---|
| 2026.03.09 | ₩130,918 | ₩131,656 | ₩130,918 | ₩131,616 | +0.53% | 6.7만 |
|---|
| 2026.03.06 | ₩130,905 | ₩131,481 | ₩130,865 | ₩131,160 | +0.19% | 4.6만 |
|---|
| 2026.03.05 | ₩131,374 | ₩131,522 | ₩130,797 | ₩131,428 | +0.04% | 14.1만 |
|---|
| 2026.03.04 | ₩131,884 | ₩132,112 | ₩131,857 | ₩131,857 | -0.02% | 11만 |
|---|
| 2026.03.03 | ₩131,213 | ₩132,031 | ₩131,213 | ₩131,857 | +0.49% | 7.3만 |
|---|
| 2026.03.02 | ₩131,964 | ₩132,045 | ₩131,589 | ₩131,964 | 0.00% | 17.5만 |
|---|
| 2026.02.27 | ₩132,876 | ₩133,091 | ₩132,876 | ₩132,890 | +0.01% | 6.6만 |
|---|
| 2026.02.26 | ₩132,742 | ₩132,863 | ₩132,568 | ₩132,863 | +0.09% | 6.7만 |
|---|
| 2026.02.25 | ₩132,702 | ₩132,903 | ₩132,702 | ₩132,742 | +0.03% | 6.7만 |
|---|
| 2026.02.24 | ₩132,769 | ₩132,863 | ₩132,648 | ₩132,823 | +0.04% | 10.4만 |
|---|
| 2026.02.23 | ₩132,715 | ₩132,930 | ₩132,702 | ₩132,876 | +0.12% | 6.7만 |
|---|
| 2026.02.20 | ₩132,675 | ₩132,782 | ₩132,541 | ₩132,729 | +0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩132,474 | ₩132,729 | ₩132,474 | ₩132,688 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩132,635 | ₩132,836 | ₩132,554 | ₩132,608 | -0.02% | 10.2만 |
|---|
| 2026.02.17 | ₩132,688 | ₩132,836 | ₩132,648 | ₩132,796 | +0.08% | 3.9만 |
|---|
| 2026.02.13 | ₩132,595 | ₩132,742 | ₩132,541 | ₩132,648 | +0.04% | 3.8만 |
|---|
| 2026.02.12 | ₩132,004 | ₩132,380 | ₩132,004 | ₩132,300 | +0.22% | 5만 |
|---|
| 2026.02.11 | ₩131,709 | ₩132,018 | ₩131,709 | ₩131,817 | +0.08% | 12.2만 |
|---|
| 2026.02.10 | ₩131,991 | ₩132,112 | ₩131,911 | ₩131,937 | -0.04% | 12.6만 |
|---|
| 2026.02.09 | ₩131,468 | ₩131,723 | ₩131,428 | ₩131,669 | +0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩131,575 | ₩131,629 | ₩131,374 | ₩131,602 | +0.02% | 8.8만 |
|---|
| 2026.02.05 | ₩131,240 | ₩131,629 | ₩131,227 | ₩131,575 | +0.26% | 6.9만 |
|---|
| 2026.02.04 | ₩130,958 | ₩131,079 | ₩130,878 | ₩131,025 | +0.05% | 10.6만 |
|---|
| 2026.02.03 | ₩130,999 | ₩131,146 | ₩130,905 | ₩131,119 | +0.09% | 6.3만 |
|---|
| 2026.02.02 | ₩131,267 | ₩131,294 | ₩131,066 | ₩131,133 | -0.10% | 16만 |
|---|
| 2026.01.30 | ₩131,709 | ₩131,870 | ₩131,656 | ₩131,696 | -0.01% | 4.4만 |
|---|
| 2026.01.29 | ₩131,508 | ₩131,817 | ₩131,468 | ₩131,790 | +0.21% | 6.3만 |
|---|
| 2026.01.28 | ₩131,750 | ₩131,763 | ₩131,535 | ₩131,642 | -0.08% | 4.5만 |
|---|
| 2026.01.27 | ₩131,817 | ₩131,978 | ₩131,790 | ₩131,803 | -0.01% | 5.7만 |
|---|
| 2026.01.26 | ₩131,964 | ₩132,004 | ₩131,870 | ₩131,884 | -0.06% | 6만 |
|---|
| 2026.01.23 | ₩131,642 | ₩131,817 | ₩131,481 | ₩131,750 | +0.08% | 4.6만 |
|---|
| 2026.01.22 | ₩131,508 | ₩131,750 | ₩131,428 | ₩131,696 | +0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩131,146 | ₩131,602 | ₩131,079 | ₩131,522 | +0.29% | 4.8만 |
|---|
| 2026.01.20 | ₩131,227 | ₩131,227 | ₩130,891 | ₩130,918 | -0.24% | 9.2만 |
|---|
| 2026.01.16 | ₩131,763 | ₩131,870 | ₩131,522 | ₩131,535 | -0.17% | 6.3만 |
|---|
| 2026.01.15 | ₩132,072 | ₩132,072 | ₩131,803 | ₩131,817 | -0.19% | 92.8만 |
|---|
| 2026.01.14 | ₩131,736 | ₩132,072 | ₩131,736 | ₩132,031 | +0.22% | 18.7만 |
|---|
| 2026.01.13 | ₩131,642 | ₩131,776 | ₩131,562 | ₩131,683 | +0.03% | 15.2만 |
|---|
| 2026.01.12 | ₩131,347 | ₩131,575 | ₩131,347 | ₩131,481 | +0.10% | 4.3만 |
|---|
| 2026.01.09 | ₩131,334 | ₩131,642 | ₩131,227 | ₩131,575 | +0.18% | 9.2만 |
|---|
| 2026.01.08 | ₩131,253 | ₩131,428 | ₩131,240 | ₩131,294 | +0.03% | 5.6만 |
|---|
| 2026.01.07 | ₩131,723 | ₩131,723 | ₩131,508 | ₩131,562 | -0.12% | 4.9만 |
|---|
| 2026.01.06 | ₩131,307 | ₩131,508 | ₩131,119 | ₩131,495 | +0.14% | 4.4만 |
|---|
| 2026.01.05 | ₩131,401 | ₩131,481 | ₩131,227 | ₩131,455 | +0.04% | 12.2만 |
|---|
| 2026.01.02 | ₩131,361 | ₩131,361 | ₩131,052 | ₩131,186 | -0.13% | 5.7만 |
|---|
| 2025.12.31 | ₩131,468 | ₩131,535 | ₩131,213 | ₩131,227 | -0.18% | 4.9만 |
|---|
| 2025.12.30 | ₩132,058 | ₩132,219 | ₩131,937 | ₩132,152 | +0.07% | 2.8만 |
|---|
| 2025.12.29 | ₩132,139 | ₩132,286 | ₩131,951 | ₩132,232 | +0.07% | 7.5만 |
|---|
| 2025.12.26 | ₩132,165 | ₩132,165 | ₩131,951 | ₩132,125 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩131,844 | ₩132,232 | ₩131,790 | ₩132,112 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩131,374 | ₩131,709 | ₩131,347 | ₩131,669 | +0.22% | 3.6만 |
|---|
| 2025.12.22 | ₩131,642 | ₩131,642 | ₩131,522 | ₩131,575 | -0.05% | 3.2만 |
|---|
| 2025.12.19 | ₩131,736 | ₩131,803 | ₩131,562 | ₩131,616 | -0.09% | 4.6만 |
|---|
| 2025.12.18 | ₩131,817 | ₩131,870 | ₩131,589 | ₩131,763 | -0.04% | 10.4만 |
|---|
| 2025.12.17 | ₩131,428 | ₩131,575 | ₩131,401 | ₩131,508 | +0.06% | 10.2만 |
|---|
| 2025.12.16 | ₩131,213 | ₩131,575 | ₩131,213 | ₩131,562 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩131,508 | ₩131,602 | ₩131,253 | ₩131,307 | -0.15% | 4.1만 |
|---|
| 2025.12.12 | ₩131,280 | ₩131,361 | ₩131,133 | ₩131,253 | -0.02% | 4.7만 |
|---|
| 2025.12.11 | ₩132,031 | ₩132,058 | ₩131,683 | ₩131,736 | -0.22% | 2.6만 |
|---|
| 2025.12.10 | ₩131,294 | ₩131,844 | ₩131,294 | ₩131,790 | +0.38% | 5.7만 |
|---|
| 2025.12.09 | ₩131,656 | ₩131,656 | ₩131,173 | ₩131,307 | -0.26% | 9.5만 |
|---|
| 2025.12.08 | ₩131,683 | ₩131,683 | ₩131,227 | ₩131,508 | -0.13% | 10.8만 |
|---|
| 2025.12.05 | ₩131,870 | ₩132,125 | ₩131,575 | ₩131,723 | -0.11% | 9.5만 |
|---|
| 2025.12.04 | ₩131,870 | ₩132,165 | ₩131,750 | ₩131,924 | +0.04% | 10.8만 |
|---|
| 2025.12.03 | ₩131,897 | ₩132,125 | ₩131,857 | ₩132,018 | +0.09% | 4.4만 |
|---|
| 2025.12.02 | ₩131,709 | ₩131,884 | ₩131,616 | ₩131,776 | +0.05% | 5.9만 |
|---|
| 2025.12.01 | ₩131,669 | ₩131,830 | ₩131,589 | ₩131,750 | +0.06% | 3.4만 |
|---|
| 2025.11.28 | ₩132,863 | ₩132,876 | ₩132,608 | ₩132,796 | -0.05% | 1.8만 |
|---|
| 2025.11.26 | ₩132,581 | ₩132,943 | ₩132,501 | ₩132,930 | +0.26% | 2.9만 |
|---|
| 2025.11.25 | ₩132,353 | ₩132,796 | ₩132,353 | ₩132,621 | +0.20% | 4.9만 |
|---|
| 2025.11.24 | ₩132,152 | ₩132,326 | ₩132,058 | ₩132,326 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩131,870 | ₩131,911 | ₩131,629 | ₩131,911 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩131,629 | ₩131,736 | ₩131,481 | ₩131,562 | -0.05% | 4.1만 |
|---|
| 2025.11.19 | ₩131,575 | ₩131,642 | ₩131,321 | ₩131,374 | -0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩131,535 | ₩131,589 | ₩131,294 | ₩131,441 | -0.07% | 3.9만 |
|---|
| 2025.11.17 | ₩131,334 | ₩131,495 | ₩131,280 | ₩131,361 | +0.02% | 2.6만 |
|---|
| 2025.11.14 | ₩131,642 | ₩131,642 | ₩131,267 | ₩131,267 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩131,669 | ₩131,857 | ₩131,548 | ₩131,562 | -0.08% | 7.5만 |
|---|
| 2025.11.12 | ₩131,951 | ₩132,125 | ₩131,924 | ₩132,031 | +0.06% | 7.6만 |
|---|
| 2025.11.11 | ₩131,897 | ₩132,139 | ₩131,884 | ₩132,125 | +0.17% | 2.7만 |
|---|
| 2025.11.10 | ₩131,602 | ₩131,736 | ₩131,562 | ₩131,602 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩131,548 | ₩131,750 | ₩131,508 | ₩131,642 | +0.07% | 4.9만 |
|---|
| 2025.11.06 | ₩131,669 | ₩131,830 | ₩131,629 | ₩131,830 | +0.12% | 4.9만 |
|---|
| 2025.11.05 | ₩131,548 | ₩132,259 | ₩131,240 | ₩131,307 | -0.18% | 5.4만 |
|---|
| 2025.11.04 | ₩131,468 | ₩131,857 | ₩131,428 | ₩131,589 | +0.09% | 7.1만 |
|---|
| 2025.11.03 | ₩131,656 | ₩131,656 | ₩131,321 | ₩131,481 | -0.13% | 3만 |
|---|
| 2025.10.31 | ₩132,581 | ₩132,621 | ₩132,152 | ₩132,219 | -0.27% | 3.8만 |
|---|
| 2025.10.30 | ₩132,528 | ₩132,769 | ₩132,313 | ₩132,528 | 0.00% | 5만 |
|---|
| 2025.10.29 | ₩133,560 | ₩133,560 | ₩132,930 | ₩132,983 | -0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩133,507 | ₩133,614 | ₩133,346 | ₩133,547 | +0.03% | 8.5만 |
|---|
| 2025.10.27 | ₩133,225 | ₩133,614 | ₩133,225 | ₩133,587 | +0.27% | 4.7만 |
|---|
| 2025.10.24 | ₩133,466 | ₩133,507 | ₩133,265 | ₩133,426 | -0.03% | 5.4만 |
|---|
| 2025.10.23 | ₩133,238 | ₩133,413 | ₩133,198 | ₩133,279 | +0.03% | 4.1만 |
|---|
| 2025.10.22 | ₩133,292 | ₩133,493 | ₩133,198 | ₩133,466 | +0.13% | 4만 |
|---|
| 2025.10.21 | ₩133,466 | ₩133,574 | ₩133,292 | ₩133,305 | -0.12% | 5.4만 |
|---|
| 2025.10.20 | ₩133,131 | ₩133,279 | ₩133,131 | ₩133,252 | +0.09% | 4.3만 |
|---|
| 2025.10.17 | ₩133,051 | ₩133,144 | ₩132,890 | ₩133,024 | -0.02% | 5.1만 |
|---|
| 2025.10.16 | ₩132,742 | ₩133,225 | ₩132,742 | ₩133,158 | +0.31% | 4.5만 |
|---|
| 2025.10.15 | ₩132,983 | ₩133,158 | ₩132,755 | ₩132,916 | -0.05% | 5만 |
|---|
| 2025.10.14 | ₩132,286 | ₩132,903 | ₩132,246 | ₩132,742 | +0.34% | 8.3만 |
|---|
| 2025.10.13 | ₩132,179 | ₩132,621 | ₩132,125 | ₩132,501 | +0.24% | 9.8만 |
|---|
| 2025.10.10 | ₩132,206 | ₩132,340 | ₩132,045 | ₩132,179 | -0.02% | 3.4만 |
|---|