시장 데이터를 불러오는 중
전체 종목
American Beacon Ionic Inflation Protection ETF 과거 주가
American Beacon Ionic Inflation Protection ETF · CPII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Beacon Ionic Inflation Protection ETF · CPII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,514 | ₩25,567 | ₩25,494 | ₩25,494 | -0.08% | 800 |
| 2026.10.08 | ₩25,540 | ₩25,540 | ₩25,540 | ₩25,540 | 0.00% | 100 |
| 2026.10.07 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
| 2026.10.06 | ₩25,487 | ₩25,500 | ₩25,460 | ₩25,500 | +0.05% | 1.3만 |
| 2026.10.05 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 100 |
| 2026.10.02 | ₩25,487 | ₩25,512 | ₩25,487 | ₩25,512 | +0.10% | 200 |
| 2026.10.01 | ₩25,520 | ₩25,520 | ₩25,520 | ₩25,520 | 0.00% | 200 |
| 2026.09.30 | ₩25,460 | ₩25,487 | ₩25,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,480 |
| +0.08% |
| 1.6천 |
| 2026.09.29 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,447 | ₩25,507 | ₩25,443 | ₩25,447 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩25,414 | ₩25,414 | ₩25,414 | ₩25,414 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,407 | ₩25,527 | ₩25,407 | ₩25,500 | +0.37% | 4.4천 |
|---|
| 2026.09.23 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,313 | ₩25,313 | ₩25,312 | ₩25,312 | -0.01% | 300 |
|---|
| 2026.09.21 | ₩25,313 | ₩25,313 | ₩25,313 | ₩25,313 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,420 | ₩25,486 | ₩25,400 | ₩25,400 | -0.08% | 3.2천 |
|---|
| 2026.09.16 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,407 | ₩25,480 | ₩25,407 | ₩25,480 | +0.29% | 1.2천 |
|---|
| 2026.09.14 | ₩25,487 | ₩25,514 | ₩25,459 | ₩25,460 | -0.10% | 2.3천 |
|---|
| 2026.09.11 | ₩25,487 | ₩25,494 | ₩25,487 | ₩25,494 | +0.03% | 400 |
|---|
| 2026.09.10 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,487 | ₩25,500 | ₩25,487 | ₩25,494 | +0.03% | 3.1천 |
|---|
| 2026.09.08 | ₩25,440 | ₩25,494 | ₩25,440 | ₩25,494 | +0.21% | 1.2천 |
|---|
| 2026.09.04 | ₩25,407 | ₩25,454 | ₩25,407 | ₩25,454 | +0.18% | 100 |
|---|
| 2026.09.03 | ₩25,480 | ₩25,480 | ₩25,480 | ₩25,480 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,395 | ₩25,440 | ₩25,395 | ₩25,440 | +0.18% | 200 |
|---|
| 2026.09.01 | ₩25,354 | ₩25,407 | ₩25,354 | ₩25,391 | +0.15% | 600 |
|---|
| 2026.08.31 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,434 | ₩25,434 | ₩25,340 | ₩25,434 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩25,354 | ₩25,407 | ₩25,354 | ₩25,407 | +0.21% | 800 |
|---|
| 2026.08.25 | ₩25,354 | ₩25,403 | ₩25,354 | ₩25,403 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,434 | ₩25,447 | ₩25,434 | ₩25,447 | +0.05% | 1천 |
|---|
| 2026.08.20 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,307 | ₩25,347 | ₩25,307 | ₩25,347 | +0.16% | 600 |
|---|
| 2026.08.18 | ₩25,233 | ₩25,293 | ₩25,193 | ₩25,293 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,140 | ₩25,273 | ₩25,140 | ₩25,240 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,193 | ₩25,193 | ₩25,193 | ₩25,193 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,167 | ₩25,213 | ₩25,167 | ₩25,213 | +0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩25,207 | ₩25,300 | ₩25,046 | ₩25,213 | +0.03% | 2.4만 |
|---|
| 2026.08.07 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,147 | ₩25,227 | ₩25,147 | ₩25,227 | +0.32% | 500 |
|---|
| 2026.08.05 | ₩25,147 | ₩25,180 | ₩25,127 | ₩25,180 | +0.13% | 700 |
|---|
| 2026.08.04 | ₩25,220 | ₩25,220 | ₩25,220 | ₩25,220 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,260 | ₩25,260 | ₩25,233 | ₩25,233 | -0.11% | 1.3천 |
|---|
| 2026.07.30 | ₩25,300 | ₩25,300 | ₩25,153 | ₩25,273 | -0.11% | 2천 |
|---|
| 2026.07.29 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,327 | ₩25,327 | ₩25,313 | ₩25,313 | -0.05% | 100 |
|---|
| 2026.07.24 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,387 | ₩25,387 | ₩25,387 | ₩25,387 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,327 | ₩25,340 | ₩25,320 | ₩25,320 | -0.03% | 300 |
|---|
| 2026.07.09 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,300 | ₩25,301 | ₩25,300 | ₩25,301 | +0.01% | 800 |
|---|
| 2026.07.06 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,474 | ₩25,474 | ₩25,474 | ₩25,474 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,447 | ₩25,460 | ₩25,447 | ₩25,454 | +0.03% | 600 |
|---|
| 2026.06.26 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,340 | ₩25,387 | ₩25,340 | ₩25,387 | +0.18% | 1.8천 |
|---|
| 2026.06.24 | ₩25,367 | ₩25,367 | ₩25,354 | ₩25,354 | -0.05% | 500 |
|---|
| 2026.06.23 | ₩25,434 | ₩25,440 | ₩25,420 | ₩25,427 | -0.03% | 2.8천 |
|---|
| 2026.06.22 | ₩25,480 | ₩25,480 | ₩25,480 | ₩25,480 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩25,500 | ₩25,514 | ₩25,500 | ₩25,514 | +0.05% | 600 |
|---|
| 2026.06.17 | ₩25,567 | ₩25,594 | ₩25,514 | ₩25,520 | -0.18% | 1.2천 |
|---|
| 2026.06.16 | ₩25,581 | ₩25,581 | ₩25,474 | ₩25,560 | -0.08% | 2.7천 |
|---|
| 2026.06.15 | ₩25,581 | ₩25,607 | ₩25,581 | ₩25,607 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩25,568 | ₩25,587 | ₩25,568 | ₩25,587 | +0.07% | 400 |
|---|
| 2026.06.11 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,707 | ₩25,714 | ₩25,707 | ₩25,714 | +0.03% | 100 |
|---|
| 2026.06.09 | ₩25,707 | ₩25,714 | ₩25,707 | ₩25,714 | +0.03% | 300 |
|---|
| 2026.06.08 | ₩25,754 | ₩25,774 | ₩25,727 | ₩25,774 | +0.08% | 600 |
|---|
| 2026.06.05 | ₩25,714 | ₩25,734 | ₩25,654 | ₩25,734 | +0.08% | 2.7천 |
|---|
| 2026.06.04 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩25,794 | ₩25,801 | ₩25,794 | ₩25,801 | +0.03% | 300 |
|---|
| 2026.06.02 | ₩25,729 | ₩25,767 | ₩25,729 | ₩25,767 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩26,034 | ₩26,048 | ₩26,028 | ₩26,028 | -0.03% | 600 |
|---|
| 2026.05.29 | ₩25,961 | ₩25,961 | ₩25,961 | ₩25,961 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,961 | ₩25,961 | ₩25,961 | ₩25,961 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,874 | ₩25,908 | ₩25,807 | ₩25,908 | +0.13% | 1.6천 |
|---|
| 2026.05.26 | ₩25,934 | ₩25,934 | ₩25,934 | ₩25,934 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,928 | ₩25,928 | ₩25,921 | ₩25,921 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩25,974 | ₩25,974 | ₩25,974 | ₩25,974 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,061 | ₩26,061 | ₩26,041 | ₩26,041 | -0.08% | 500 |
|---|
| 2026.05.19 | ₩26,095 | ₩26,095 | ₩26,095 | ₩26,095 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,168 | ₩26,168 | ₩26,141 | ₩26,161 | -0.03% | 600 |
|---|
| 2026.05.15 | ₩26,061 | ₩26,068 | ₩26,049 | ₩26,068 | +0.03% | 1.1천 |
|---|
| 2026.05.14 | ₩25,994 | ₩26,075 | ₩25,914 | ₩26,014 | +0.08% | 2.3천 |
|---|
| 2026.05.13 | ₩26,061 | ₩26,061 | ₩26,021 | ₩26,041 | -0.08% | 600 |
|---|
| 2026.05.12 | ₩26,021 | ₩26,034 | ₩26,008 | ₩26,008 | -0.05% | 5.2만 |
|---|
| 2026.05.11 | ₩25,934 | ₩25,934 | ₩25,934 | ₩25,934 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩25,834 | ₩25,834 | ₩25,814 | ₩25,814 | -0.08% | 200 |
|---|
| 2026.05.07 | ₩25,747 | ₩25,747 | ₩25,747 | ₩25,747 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩25,801 | ₩25,801 | ₩25,801 | ₩25,801 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩25,968 | ₩25,988 | ₩25,968 | ₩25,988 | +0.08% | 1.4천 |
|---|
| 2026.05.01 | ₩26,021 | ₩26,075 | ₩25,988 | ₩25,988 | -0.13% | 2.2천 |
|---|
| 2026.04.30 | ₩25,948 | ₩25,948 | ₩25,948 | ₩25,948 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,940 | ₩25,941 | ₩25,940 | ₩25,941 | +0.01% | 100 |
|---|
| 2026.04.28 | ₩25,901 | ₩25,901 | ₩25,894 | ₩25,894 | -0.03% | 100 |
|---|
| 2026.04.27 | ₩25,908 | ₩25,908 | ₩25,908 | ₩25,908 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩25,727 | ₩25,848 | ₩25,727 | ₩25,761 | +0.13% | 3.4천 |
|---|
| 2026.04.22 | ₩25,687 | ₩25,687 | ₩25,687 | ₩25,687 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩25,621 | ₩25,641 | ₩25,581 | ₩25,641 | +0.08% | 500 |
|---|
| 2026.04.20 | ₩25,641 | ₩25,641 | ₩25,641 | ₩25,641 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩25,581 | ₩25,673 | ₩25,581 | ₩25,654 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩25,560 | ₩25,560 | ₩25,560 | ₩25,560 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,681 | ₩25,681 | ₩25,681 | ₩25,681 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,674 | ₩25,674 | ₩25,674 | ₩25,674 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩25,627 | ₩25,627 | ₩25,627 | ₩25,627 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,908 | ₩25,908 | ₩25,908 | ₩25,908 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,667 | ₩25,667 | ₩25,667 | ₩25,667 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩25,440 | ₩25,440 | ₩25,440 | ₩25,440 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩25,554 | ₩25,581 | ₩25,514 | ₩25,540 | -0.05% | 4.5천 |
|---|
| 2026.03.05 | ₩25,354 | ₩25,427 | ₩25,354 | ₩25,427 | +0.29% | 2.3천 |
|---|
| 2026.03.04 | ₩25,300 | ₩25,300 | ₩25,273 | ₩25,275 | -0.10% | 400 |
|---|
| 2026.03.03 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,287 | ₩25,287 | ₩25,280 | ₩25,280 | -0.03% | 100 |
|---|
| 2026.02.25 | ₩25,205 | ₩25,205 | ₩25,205 | ₩25,205 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,247 | ₩25,247 | ₩25,235 | ₩25,235 | -0.05% | 500 |
|---|
| 2026.02.19 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,193 | ₩25,213 | ₩25,153 | ₩25,213 | +0.08% | 700 |
|---|
| 2026.02.17 | ₩25,227 | ₩25,227 | ₩25,227 | ₩25,227 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩25,260 | ₩25,273 | ₩25,260 | ₩25,273 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,360 | ₩25,360 | ₩25,360 | ₩25,360 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩25,380 | ₩25,400 | ₩25,380 | ₩25,400 | +0.08% | 900 |
|---|
| 2026.02.03 | ₩25,367 | ₩25,400 | ₩25,367 | ₩25,400 | +0.13% | 200 |
|---|
| 2026.02.02 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,287 | ₩25,287 | ₩25,280 | ₩25,280 | -0.03% | 100 |
|---|
| 2026.01.26 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,208 | ₩25,247 | ₩25,208 | ₩25,247 | +0.15% | 400 |
|---|
| 2026.01.22 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩25,247 | ₩25,247 | ₩25,233 | ₩25,233 | -0.05% | 400 |
|---|
| 2026.01.16 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩25,233 | ₩25,247 | ₩25,233 | ₩25,247 | +0.05% | 500 |
|---|
| 2026.01.14 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,247 | ₩25,247 | ₩25,247 | ₩25,247 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,240 | ₩25,240 | ₩25,240 | ₩25,240 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩25,199 | ₩25,199 | ₩25,199 | ₩25,199 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,220 | ₩25,220 | ₩25,220 | ₩25,220 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,313 | ₩25,313 | ₩25,313 | ₩25,313 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩25,287 | ₩25,300 | ₩25,287 | ₩25,300 | +0.05% | 100 |
|---|
| 2025.12.18 | ₩25,260 | ₩25,260 | ₩25,260 | ₩25,260 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,304 | ₩25,313 | ₩25,304 | ₩25,313 | +0.04% | 400 |
|---|
| 2025.12.16 | ₩25,288 | ₩25,288 | ₩25,233 | ₩25,253 | -0.14% | 1.3천 |
|---|
| 2025.12.15 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩25,327 | ₩25,340 | ₩25,327 | ₩25,340 | +0.05% | 100 |
|---|
| 2025.12.10 | ₩25,340 | ₩25,347 | ₩25,340 | ₩25,347 | +0.03% | 100 |
|---|
| 2025.12.09 | ₩25,354 | ₩25,367 | ₩25,354 | ₩25,354 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,340 | ₩25,354 | ₩25,340 | ₩25,354 | +0.05% | 100 |
|---|
| 2025.12.04 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,340 | ₩25,340 | ₩25,327 | ₩25,327 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩25,340 | ₩25,420 | ₩25,340 | ₩25,420 | +0.32% | 500 |
|---|
| 2025.11.28 | ₩25,367 | ₩25,375 | ₩25,367 | ₩25,375 | +0.03% | 100 |
|---|
| 2025.11.26 | ₩25,343 | ₩25,354 | ₩25,340 | ₩25,354 | +0.04% | 200 |
|---|
| 2025.11.25 | ₩25,313 | ₩25,327 | ₩25,313 | ₩25,327 | +0.05% | 600 |
|---|
| 2025.11.24 | ₩25,371 | ₩25,374 | ₩25,340 | ₩25,374 | +0.01% | 2.7천 |
|---|
| 2025.11.21 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩25,387 | ₩25,387 | ₩25,387 | ₩25,387 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,454 | ₩25,454 | ₩25,454 | ₩25,454 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩25,420 | ₩25,447 | ₩25,420 | ₩25,447 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩25,420 | ₩25,420 | ₩25,327 | ₩25,420 | 0.00% | 9.4천 |
|---|
| 2025.11.12 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩25,447 | ₩25,467 | ₩25,447 | ₩25,467 | +0.08% | 400 |
|---|
| 2025.11.10 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩25,427 | ₩25,427 | ₩25,427 | ₩25,427 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩25,460 | ₩25,460 | ₩25,447 | ₩25,447 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩25,474 | ₩25,474 | ₩25,474 | ₩25,474 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩25,560 | ₩25,560 | ₩25,560 | ₩25,560 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩25,500 | ₩25,520 | ₩25,500 | ₩25,520 | +0.08% | 200 |
|---|
| 2025.10.30 | ₩25,520 | ₩25,520 | ₩25,520 | ₩25,520 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩25,567 | ₩25,567 | ₩25,520 | ₩25,520 | -0.18% | 100 |
|---|
| 2025.10.28 | ₩25,567 | ₩25,567 | ₩25,567 | ₩25,567 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,607 | ₩25,607 | ₩25,540 | ₩25,579 | -0.11% | 500 |
|---|
| 2025.10.22 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 1.3천 |
|---|
| 2025.10.21 | ₩25,540 | ₩25,560 | ₩25,540 | ₩25,560 | +0.08% | 200 |
|---|
| 2025.10.20 | ₩25,567 | ₩25,594 | ₩25,567 | ₩25,574 | +0.03% | 700 |
|---|
| 2025.10.17 | ₩25,540 | ₩25,574 | ₩25,540 | ₩25,574 | +0.13% | 100 |
|---|
| 2025.10.16 | ₩25,581 | ₩25,594 | ₩25,514 | ₩25,555 | -0.10% | 1천 |
|---|
| 2025.10.15 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩25,621 | ₩25,621 | ₩25,475 | ₩25,595 | -0.10% | 2.8천 |
|---|
| 2025.10.13 | ₩25,658 | ₩25,658 | ₩25,658 | ₩25,658 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩25,781 | ₩25,781 | ₩25,671 | ₩25,681 | -0.39% | 500 |
|---|