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 | ₩25,542 | ₩25,595 | ₩25,522 | ₩25,522 | -0.08% | 800 |
| 2026.10.08 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 100 |
| 2026.10.07 | ₩25,542 | ₩25,542 | ₩25,542 | ₩25,542 | 0.00% | 100 |
| 2026.10.06 | ₩25,515 | ₩25,528 | ₩25,488 | ₩25,528 | +0.05% | 1.3만 |
| 2026.10.05 | ₩25,562 | ₩25,562 | ₩25,562 | ₩25,562 | 0.00% | 100 |
| 2026.10.02 | ₩25,515 | ₩25,540 | ₩25,515 | ₩25,540 | +0.10% | 200 |
| 2026.10.01 | ₩25,548 | ₩25,548 | ₩25,548 | ₩25,548 | 0.00% | 200 |
| 2026.09.30 | ₩25,488 | ₩25,515 | ₩25,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,508 |
| +0.08% |
| 1.6천 |
| 2026.09.29 | ₩25,435 | ₩25,435 | ₩25,435 | ₩25,435 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,475 | ₩25,535 | ₩25,471 | ₩25,475 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩25,441 | ₩25,441 | ₩25,441 | ₩25,441 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,435 | ₩25,555 | ₩25,435 | ₩25,528 | +0.37% | 4.4천 |
|---|
| 2026.09.23 | ₩25,435 | ₩25,435 | ₩25,435 | ₩25,435 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,341 | ₩25,341 | ₩25,340 | ₩25,340 | -0.01% | 300 |
|---|
| 2026.09.21 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,448 | ₩25,514 | ₩25,428 | ₩25,428 | -0.08% | 3.2천 |
|---|
| 2026.09.16 | ₩25,461 | ₩25,461 | ₩25,461 | ₩25,461 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,435 | ₩25,508 | ₩25,435 | ₩25,508 | +0.29% | 1.2천 |
|---|
| 2026.09.14 | ₩25,515 | ₩25,542 | ₩25,487 | ₩25,488 | -0.10% | 2.3천 |
|---|
| 2026.09.11 | ₩25,515 | ₩25,522 | ₩25,515 | ₩25,522 | +0.03% | 400 |
|---|
| 2026.09.10 | ₩25,582 | ₩25,582 | ₩25,582 | ₩25,582 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,515 | ₩25,528 | ₩25,515 | ₩25,522 | +0.03% | 3.1천 |
|---|
| 2026.09.08 | ₩25,468 | ₩25,522 | ₩25,468 | ₩25,522 | +0.21% | 1.2천 |
|---|
| 2026.09.04 | ₩25,435 | ₩25,482 | ₩25,435 | ₩25,482 | +0.18% | 100 |
|---|
| 2026.09.03 | ₩25,508 | ₩25,508 | ₩25,508 | ₩25,508 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,423 | ₩25,468 | ₩25,423 | ₩25,468 | +0.18% | 200 |
|---|
| 2026.09.01 | ₩25,381 | ₩25,435 | ₩25,381 | ₩25,419 | +0.15% | 600 |
|---|
| 2026.08.31 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,461 | ₩25,461 | ₩25,368 | ₩25,461 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩25,381 | ₩25,435 | ₩25,381 | ₩25,435 | +0.21% | 800 |
|---|
| 2026.08.25 | ₩25,381 | ₩25,431 | ₩25,381 | ₩25,431 | +0.19% | 400 |
|---|
| 2026.08.24 | ₩25,428 | ₩25,428 | ₩25,428 | ₩25,428 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩25,461 | ₩25,475 | ₩25,461 | ₩25,475 | +0.05% | 1천 |
|---|
| 2026.08.20 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,334 | ₩25,375 | ₩25,334 | ₩25,375 | +0.16% | 600 |
|---|
| 2026.08.18 | ₩25,261 | ₩25,321 | ₩25,221 | ₩25,321 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩25,294 | ₩25,294 | ₩25,294 | ₩25,294 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,167 | ₩25,301 | ₩25,167 | ₩25,268 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩25,208 | ₩25,208 | ₩25,208 | ₩25,208 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,221 | ₩25,221 | ₩25,221 | ₩25,221 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,194 | ₩25,241 | ₩25,194 | ₩25,241 | +0.19% | 1.7천 |
|---|
| 2026.08.10 | ₩25,234 | ₩25,328 | ₩25,074 | ₩25,241 | +0.03% | 2.4만 |
|---|
| 2026.08.07 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,174 | ₩25,254 | ₩25,174 | ₩25,254 | +0.32% | 500 |
|---|
| 2026.08.05 | ₩25,174 | ₩25,208 | ₩25,154 | ₩25,208 | +0.13% | 700 |
|---|
| 2026.08.04 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩25,288 | ₩25,288 | ₩25,261 | ₩25,261 | -0.11% | 1.3천 |
|---|
| 2026.07.30 | ₩25,328 | ₩25,328 | ₩25,181 | ₩25,301 | -0.11% | 2천 |
|---|
| 2026.07.29 | ₩25,240 | ₩25,240 | ₩25,240 | ₩25,240 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,241 | ₩25,241 | ₩25,241 | ₩25,241 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,355 | ₩25,355 | ₩25,341 | ₩25,341 | -0.05% | 100 |
|---|
| 2026.07.24 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,457 | ₩25,457 | ₩25,457 | ₩25,457 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,408 | ₩25,408 | ₩25,408 | ₩25,408 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,375 | ₩25,375 | ₩25,375 | ₩25,375 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,375 | ₩25,375 | ₩25,375 | ₩25,375 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩25,355 | ₩25,355 | ₩25,355 | ₩25,355 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,435 | ₩25,435 | ₩25,435 | ₩25,435 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,355 | ₩25,368 | ₩25,348 | ₩25,348 | -0.03% | 300 |
|---|
| 2026.07.09 | ₩25,361 | ₩25,361 | ₩25,361 | ₩25,361 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,328 | ₩25,329 | ₩25,328 | ₩25,329 | +0.01% | 800 |
|---|
| 2026.07.06 | ₩25,321 | ₩25,321 | ₩25,321 | ₩25,321 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩25,502 | ₩25,502 | ₩25,502 | ₩25,502 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,475 | ₩25,488 | ₩25,475 | ₩25,482 | +0.03% | 600 |
|---|
| 2026.06.26 | ₩25,428 | ₩25,428 | ₩25,428 | ₩25,428 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,368 | ₩25,415 | ₩25,368 | ₩25,415 | +0.18% | 1.8천 |
|---|
| 2026.06.24 | ₩25,395 | ₩25,395 | ₩25,381 | ₩25,381 | -0.05% | 500 |
|---|
| 2026.06.23 | ₩25,461 | ₩25,468 | ₩25,448 | ₩25,455 | -0.03% | 2.8천 |
|---|
| 2026.06.22 | ₩25,508 | ₩25,508 | ₩25,508 | ₩25,508 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩25,528 | ₩25,542 | ₩25,528 | ₩25,542 | +0.05% | 600 |
|---|
| 2026.06.17 | ₩25,595 | ₩25,622 | ₩25,542 | ₩25,548 | -0.18% | 1.2천 |
|---|
| 2026.06.16 | ₩25,608 | ₩25,608 | ₩25,502 | ₩25,588 | -0.08% | 2.7천 |
|---|
| 2026.06.15 | ₩25,608 | ₩25,635 | ₩25,608 | ₩25,635 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩25,596 | ₩25,615 | ₩25,596 | ₩25,615 | +0.07% | 400 |
|---|
| 2026.06.11 | ₩25,695 | ₩25,695 | ₩25,695 | ₩25,695 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩25,735 | ₩25,742 | ₩25,735 | ₩25,742 | +0.03% | 100 |
|---|
| 2026.06.09 | ₩25,735 | ₩25,742 | ₩25,735 | ₩25,742 | +0.03% | 300 |
|---|
| 2026.06.08 | ₩25,782 | ₩25,802 | ₩25,756 | ₩25,802 | +0.08% | 600 |
|---|
| 2026.06.05 | ₩25,742 | ₩25,762 | ₩25,682 | ₩25,762 | +0.08% | 2.7천 |
|---|
| 2026.06.04 | ₩25,756 | ₩25,756 | ₩25,756 | ₩25,756 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩25,822 | ₩25,829 | ₩25,822 | ₩25,829 | +0.03% | 300 |
|---|
| 2026.06.02 | ₩25,757 | ₩25,796 | ₩25,757 | ₩25,796 | +0.15% | 400 |
|---|
| 2026.06.01 | ₩26,063 | ₩26,076 | ₩26,056 | ₩26,056 | -0.03% | 600 |
|---|
| 2026.05.29 | ₩25,989 | ₩25,989 | ₩25,989 | ₩25,989 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,989 | ₩25,989 | ₩25,989 | ₩25,989 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,903 | ₩25,936 | ₩25,836 | ₩25,936 | +0.13% | 1.6천 |
|---|
| 2026.05.26 | ₩25,963 | ₩25,963 | ₩25,963 | ₩25,963 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,956 | ₩25,956 | ₩25,949 | ₩25,949 | -0.03% | 200 |
|---|
| 2026.05.21 | ₩26,003 | ₩26,003 | ₩26,003 | ₩26,003 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,090 | ₩26,090 | ₩26,070 | ₩26,070 | -0.08% | 500 |
|---|
| 2026.05.19 | ₩26,123 | ₩26,123 | ₩26,123 | ₩26,123 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,197 | ₩26,197 | ₩26,170 | ₩26,190 | -0.03% | 600 |
|---|
| 2026.05.15 | ₩26,090 | ₩26,096 | ₩26,078 | ₩26,096 | +0.03% | 1.1천 |
|---|
| 2026.05.14 | ₩26,023 | ₩26,103 | ₩25,943 | ₩26,043 | +0.08% | 2.3천 |
|---|
| 2026.05.13 | ₩26,090 | ₩26,090 | ₩26,050 | ₩26,070 | -0.08% | 600 |
|---|
| 2026.05.12 | ₩26,050 | ₩26,063 | ₩26,036 | ₩26,036 | -0.05% | 5.2만 |
|---|
| 2026.05.11 | ₩25,963 | ₩25,963 | ₩25,963 | ₩25,963 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩25,862 | ₩25,862 | ₩25,842 | ₩25,842 | -0.08% | 200 |
|---|
| 2026.05.07 | ₩25,776 | ₩25,776 | ₩25,776 | ₩25,776 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩25,956 | ₩25,956 | ₩25,956 | ₩25,956 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩25,996 | ₩26,016 | ₩25,996 | ₩26,016 | +0.08% | 1.4천 |
|---|
| 2026.05.01 | ₩26,050 | ₩26,103 | ₩26,016 | ₩26,016 | -0.13% | 2.2천 |
|---|
| 2026.04.30 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,968 | ₩25,969 | ₩25,968 | ₩25,969 | +0.01% | 100 |
|---|
| 2026.04.28 | ₩25,929 | ₩25,929 | ₩25,923 | ₩25,923 | -0.03% | 100 |
|---|
| 2026.04.27 | ₩25,936 | ₩25,936 | ₩25,936 | ₩25,936 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩25,756 | ₩25,876 | ₩25,756 | ₩25,789 | +0.13% | 3.4천 |
|---|
| 2026.04.22 | ₩25,715 | ₩25,715 | ₩25,715 | ₩25,715 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩25,649 | ₩25,669 | ₩25,608 | ₩25,669 | +0.08% | 500 |
|---|
| 2026.04.20 | ₩25,669 | ₩25,669 | ₩25,669 | ₩25,669 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩25,689 | ₩25,689 | ₩25,689 | ₩25,689 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩25,662 | ₩25,662 | ₩25,662 | ₩25,662 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩25,608 | ₩25,701 | ₩25,608 | ₩25,682 | +0.29% | 900 |
|---|
| 2026.04.13 | ₩25,695 | ₩25,695 | ₩25,695 | ₩25,695 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,709 | ₩25,709 | ₩25,709 | ₩25,709 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,582 | ₩25,582 | ₩25,582 | ₩25,582 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,662 | ₩25,662 | ₩25,662 | ₩25,662 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,742 | ₩25,742 | ₩25,742 | ₩25,742 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,515 | ₩25,515 | ₩25,515 | ₩25,515 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,662 | ₩25,662 | ₩25,662 | ₩25,662 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,936 | ₩25,936 | ₩25,936 | ₩25,936 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩25,742 | ₩25,742 | ₩25,742 | ₩25,742 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩25,642 | ₩25,642 | ₩25,642 | ₩25,642 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,695 | ₩25,695 | ₩25,695 | ₩25,695 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩25,562 | ₩25,562 | ₩25,562 | ₩25,562 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩25,468 | ₩25,468 | ₩25,468 | ₩25,468 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,528 | ₩25,528 | ₩25,528 | ₩25,528 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩25,582 | ₩25,608 | ₩25,542 | ₩25,568 | -0.05% | 4.5천 |
|---|
| 2026.03.05 | ₩25,381 | ₩25,455 | ₩25,381 | ₩25,455 | +0.29% | 2.3천 |
|---|
| 2026.03.04 | ₩25,328 | ₩25,328 | ₩25,301 | ₩25,302 | -0.10% | 400 |
|---|
| 2026.03.03 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,368 | ₩25,368 | ₩25,368 | ₩25,368 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩25,314 | ₩25,314 | ₩25,308 | ₩25,308 | -0.03% | 100 |
|---|
| 2026.02.25 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩25,241 | ₩25,241 | ₩25,241 | ₩25,241 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩25,274 | ₩25,274 | ₩25,262 | ₩25,262 | -0.05% | 500 |
|---|
| 2026.02.19 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩25,221 | ₩25,241 | ₩25,181 | ₩25,241 | +0.08% | 700 |
|---|
| 2026.02.17 | ₩25,254 | ₩25,254 | ₩25,254 | ₩25,254 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩25,288 | ₩25,301 | ₩25,288 | ₩25,301 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,388 | ₩25,388 | ₩25,388 | ₩25,388 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩25,355 | ₩25,355 | ₩25,355 | ₩25,355 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩25,408 | ₩25,428 | ₩25,408 | ₩25,428 | +0.08% | 900 |
|---|
| 2026.02.03 | ₩25,395 | ₩25,428 | ₩25,395 | ₩25,428 | +0.13% | 200 |
|---|
| 2026.02.02 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩25,488 | ₩25,488 | ₩25,488 | ₩25,488 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩25,314 | ₩25,314 | ₩25,308 | ₩25,308 | -0.03% | 100 |
|---|
| 2026.01.26 | ₩25,281 | ₩25,281 | ₩25,281 | ₩25,281 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩25,236 | ₩25,274 | ₩25,236 | ₩25,274 | +0.15% | 400 |
|---|
| 2026.01.22 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩25,274 | ₩25,274 | ₩25,261 | ₩25,261 | -0.05% | 400 |
|---|
| 2026.01.16 | ₩25,241 | ₩25,241 | ₩25,241 | ₩25,241 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩25,261 | ₩25,274 | ₩25,261 | ₩25,274 | +0.05% | 500 |
|---|
| 2026.01.14 | ₩25,294 | ₩25,294 | ₩25,294 | ₩25,294 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,294 | ₩25,294 | ₩25,294 | ₩25,294 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩25,274 | ₩25,274 | ₩25,274 | ₩25,274 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩25,281 | ₩25,281 | ₩25,281 | ₩25,281 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,268 | ₩25,268 | ₩25,268 | ₩25,268 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩25,226 | ₩25,226 | ₩25,226 | ₩25,226 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,321 | ₩25,321 | ₩25,321 | ₩25,321 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,355 | ₩25,355 | ₩25,355 | ₩25,355 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩25,314 | ₩25,328 | ₩25,314 | ₩25,328 | +0.05% | 100 |
|---|
| 2025.12.18 | ₩25,288 | ₩25,288 | ₩25,288 | ₩25,288 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,332 | ₩25,341 | ₩25,332 | ₩25,341 | +0.04% | 400 |
|---|
| 2025.12.16 | ₩25,316 | ₩25,316 | ₩25,261 | ₩25,281 | -0.14% | 1.3천 |
|---|
| 2025.12.15 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,368 | ₩25,368 | ₩25,368 | ₩25,368 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩25,355 | ₩25,368 | ₩25,355 | ₩25,368 | +0.05% | 100 |
|---|
| 2025.12.10 | ₩25,368 | ₩25,375 | ₩25,368 | ₩25,375 | +0.03% | 100 |
|---|
| 2025.12.09 | ₩25,381 | ₩25,395 | ₩25,381 | ₩25,381 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,368 | ₩25,381 | ₩25,368 | ₩25,381 | +0.05% | 100 |
|---|
| 2025.12.04 | ₩25,368 | ₩25,368 | ₩25,368 | ₩25,368 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩25,355 | ₩25,355 | ₩25,355 | ₩25,355 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩25,368 | ₩25,368 | ₩25,355 | ₩25,355 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩25,368 | ₩25,448 | ₩25,368 | ₩25,448 | +0.32% | 500 |
|---|
| 2025.11.28 | ₩25,395 | ₩25,403 | ₩25,395 | ₩25,403 | +0.03% | 100 |
|---|
| 2025.11.26 | ₩25,371 | ₩25,381 | ₩25,368 | ₩25,381 | +0.04% | 200 |
|---|
| 2025.11.25 | ₩25,341 | ₩25,355 | ₩25,341 | ₩25,355 | +0.05% | 600 |
|---|
| 2025.11.24 | ₩25,399 | ₩25,401 | ₩25,368 | ₩25,401 | +0.01% | 2.7천 |
|---|
| 2025.11.21 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩25,448 | ₩25,448 | ₩25,448 | ₩25,448 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩25,482 | ₩25,482 | ₩25,482 | ₩25,482 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩25,448 | ₩25,475 | ₩25,448 | ₩25,475 | +0.11% | 200 |
|---|
| 2025.11.13 | ₩25,448 | ₩25,448 | ₩25,355 | ₩25,448 | 0.00% | 9.4천 |
|---|
| 2025.11.12 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩25,475 | ₩25,495 | ₩25,475 | ₩25,495 | +0.08% | 400 |
|---|
| 2025.11.10 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩25,488 | ₩25,488 | ₩25,475 | ₩25,475 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩25,502 | ₩25,502 | ₩25,502 | ₩25,502 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩25,528 | ₩25,548 | ₩25,528 | ₩25,548 | +0.08% | 200 |
|---|
| 2025.10.30 | ₩25,548 | ₩25,548 | ₩25,548 | ₩25,548 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩25,595 | ₩25,595 | ₩25,548 | ₩25,548 | -0.18% | 100 |
|---|
| 2025.10.28 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩25,608 | ₩25,608 | ₩25,608 | ₩25,608 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩25,635 | ₩25,635 | ₩25,568 | ₩25,607 | -0.11% | 500 |
|---|
| 2025.10.22 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 1.3천 |
|---|
| 2025.10.21 | ₩25,568 | ₩25,588 | ₩25,568 | ₩25,588 | +0.08% | 200 |
|---|
| 2025.10.20 | ₩25,595 | ₩25,622 | ₩25,595 | ₩25,602 | +0.03% | 700 |
|---|
| 2025.10.17 | ₩25,568 | ₩25,602 | ₩25,568 | ₩25,602 | +0.13% | 100 |
|---|
| 2025.10.16 | ₩25,608 | ₩25,622 | ₩25,542 | ₩25,583 | -0.10% | 1천 |
|---|
| 2025.10.15 | ₩25,642 | ₩25,642 | ₩25,642 | ₩25,642 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩25,649 | ₩25,649 | ₩25,503 | ₩25,623 | -0.10% | 2.8천 |
|---|
| 2025.10.13 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩25,809 | ₩25,809 | ₩25,699 | ₩25,709 | -0.39% | 500 |
|---|