시장 데이터를 불러오는 중
전체 종목
Principal Investment Grade Corporate Active ETF 과거 주가
Principal Investment Grade Corporate Active ETF · IG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Investment Grade Corporate Active ETF · IG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,171 | ₩26,291 | ₩26,171 | ₩26,291 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,130 | ₩26,217 | ₩26,110 | ₩26,211 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,010 | ₩26,157 | ₩26,010 | ₩26,124 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,171 | ₩26,197 | ₩26,130 | ₩26,164 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,090 | ₩26,112 | ₩26,010 | ₩26,083 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,224 | ₩26,238 | ₩26,097 | ₩26,104 | -0.46% | 6.4만 |
| 2026.10.01 | ₩25,983 | ₩26,197 | ₩25,936 | ₩26,144 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,345 | ₩26,345 | ₩26,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,211 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,264 | ₩26,358 | ₩26,171 | ₩26,278 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,305 | ₩26,305 | ₩26,171 | ₩26,251 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,392 | ₩26,427 | ₩26,360 | ₩26,427 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,606 | ₩26,606 | ₩26,427 | ₩26,437 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,854 | ₩26,854 | ₩26,546 | ₩26,586 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,814 | ₩26,928 | ₩26,780 | ₩26,894 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,800 | ₩26,841 | ₩26,666 | ₩26,820 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,760 | ₩26,767 | ₩26,733 | ₩26,753 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,867 | ₩26,908 | ₩26,787 | ₩26,865 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,747 | ₩26,854 | ₩26,720 | ₩26,747 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,640 | ₩26,720 | ₩26,640 | ₩26,713 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,665 | ₩26,760 | ₩26,660 | ₩26,713 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,760 | ₩26,787 | ₩26,680 | ₩26,700 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,747 | ₩26,767 | ₩26,695 | ₩26,727 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,905 | ₩26,914 | ₩26,834 | ₩26,861 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,908 | ₩26,921 | ₩26,882 | ₩26,901 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,841 | ₩26,948 | ₩26,841 | ₩26,921 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,028 | ₩27,028 | ₩26,841 | ₩26,854 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,921 | ₩26,921 | ₩26,867 | ₩26,874 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,894 | ₩26,946 | ₩26,854 | ₩26,874 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,062 | ₩27,079 | ₩27,042 | ₩27,070 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,189 | ₩27,216 | ₩27,082 | ₩27,102 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,189 | ₩27,209 | ₩27,149 | ₩27,202 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,162 | ₩27,182 | ₩27,149 | ₩27,176 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,095 | ₩27,216 | ₩27,095 | ₩27,216 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,055 | ₩27,082 | ₩27,044 | ₩27,068 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,028 | ₩27,028 | ₩27,001 | ₩27,008 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,055 | ₩27,109 | ₩26,948 | ₩27,028 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,156 | ₩27,202 | ₩27,134 | ₩27,156 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,936 | ₩27,035 | ₩26,936 | ₩27,035 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,042 | ₩27,054 | ₩26,975 | ₩26,988 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,135 | ₩27,162 | ₩27,058 | ₩27,095 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,149 | ₩27,223 | ₩27,149 | ₩27,182 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,095 | ₩27,142 | ₩27,068 | ₩27,089 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,055 | ₩27,149 | ₩27,055 | ₩27,062 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,068 | ₩27,075 | ₩27,028 | ₩27,035 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,176 | ₩27,176 | ₩27,122 | ₩27,149 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,109 | ₩27,182 | ₩27,082 | ₩27,122 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,162 | ₩27,182 | ₩27,149 | ₩27,160 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,109 | ₩27,176 | ₩27,109 | ₩27,165 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,015 | ₩27,109 | ₩27,015 | ₩27,066 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,068 | ₩27,068 | ₩26,961 | ₩27,035 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,095 | ₩27,121 | ₩27,082 | ₩27,087 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,146 | ₩27,146 | ₩27,068 | ₩27,068 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,109 | ₩27,256 | ₩27,102 | ₩27,216 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,109 | ₩27,135 | ₩27,095 | ₩27,129 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,055 | ₩27,082 | ₩27,017 | ₩27,048 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,028 | ₩27,082 | ₩27,028 | ₩27,055 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,182 | ₩27,202 | ₩27,162 | ₩27,169 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,196 | ₩27,216 | ₩27,189 | ₩27,196 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,290 | ₩27,290 | ₩27,236 | ₩27,249 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,375 | ₩27,375 | ₩27,336 | ₩27,350 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,269 | ₩27,336 | ₩27,269 | ₩27,323 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,303 | ₩27,357 | ₩27,303 | ₩27,357 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,267 | ₩27,310 | ₩27,216 | ₩27,276 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,310 | ₩27,323 | ₩27,243 | ₩27,243 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,363 | ₩27,363 | ₩27,323 | ₩27,336 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,377 | ₩27,417 | ₩27,377 | ₩27,410 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,350 | ₩27,397 | ₩27,256 | ₩27,391 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,491 | ₩27,497 | ₩27,403 | ₩27,450 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,537 | ₩27,564 | ₩27,524 | ₩27,558 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,564 | ₩27,591 | ₩27,537 | ₩27,591 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,484 | ₩27,631 | ₩27,484 | ₩27,564 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,779 | ₩27,805 | ₩27,692 | ₩27,692 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,805 | ₩27,805 | ₩27,779 | ₩27,805 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,752 | ₩27,792 | ₩27,752 | ₩27,792 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,805 | ₩27,819 | ₩27,752 | ₩27,779 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,725 | ₩27,765 | ₩27,698 | ₩27,759 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,604 | ₩27,658 | ₩27,604 | ₩27,631 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,591 | ₩27,604 | ₩27,551 | ₩27,591 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,712 | ₩27,712 | ₩27,671 | ₩27,671 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,658 | ₩27,698 | ₩27,598 | ₩27,603 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,685 | ₩27,779 | ₩27,671 | ₩27,705 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,712 | ₩27,712 | ₩27,658 | ₩27,712 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,604 | ₩27,671 | ₩27,537 | ₩27,658 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,511 | ₩27,645 | ₩27,457 | ₩27,645 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,484 | ₩27,537 | ₩27,457 | ₩27,484 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,497 | ₩27,578 | ₩27,430 | ₩27,537 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,497 | ₩27,497 | ₩27,424 | ₩27,424 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,484 | ₩27,511 | ₩27,457 | ₩27,464 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,604 | ₩27,630 | ₩27,591 | ₩27,598 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,524 | ₩27,564 | ₩27,524 | ₩27,551 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,645 | ₩27,658 | ₩27,615 | ₩27,615 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,511 | ₩27,671 | ₩27,511 | ₩27,627 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,725 | ₩27,772 | ₩27,717 | ₩27,717 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,591 | ₩27,779 | ₩27,591 | ₩27,756 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,645 | ₩27,692 | ₩27,631 | ₩27,651 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,631 | ₩27,638 | ₩27,578 | ₩27,604 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,537 | ₩27,537 | ₩27,470 | ₩27,504 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,363 | ₩27,470 | ₩27,363 | ₩27,462 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,243 | ₩27,511 | ₩27,243 | ₩27,457 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,269 | ₩27,296 | ₩27,216 | ₩27,243 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,428 | ₩27,430 | ₩27,377 | ₩27,377 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,377 | ₩27,417 | ₩27,377 | ₩27,394 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,618 | ₩27,631 | ₩27,552 | ₩27,558 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,564 | ₩27,578 | ₩27,537 | ₩27,564 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,578 | ₩27,604 | ₩27,537 | ₩27,551 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,671 | ₩27,685 | ₩27,651 | ₩27,651 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,712 | ₩27,725 | ₩27,698 | ₩27,705 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,698 | ₩27,712 | ₩27,604 | ₩27,618 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,685 | ₩27,725 | ₩27,685 | ₩27,698 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,576 | ₩27,669 | ₩27,564 | ₩27,631 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,524 | ₩27,537 | ₩27,444 | ₩27,511 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,537 | ₩27,631 | ₩27,537 | ₩27,578 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,604 | ₩27,698 | ₩27,604 | ₩27,645 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,638 | ₩27,638 | ₩27,591 | ₩27,591 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,685 | ₩27,724 | ₩27,671 | ₩27,712 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,779 | ₩27,785 | ₩27,725 | ₩27,745 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,752 | ₩27,832 | ₩27,752 | ₩27,812 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,872 | ₩27,872 | ₩27,772 | ₩27,792 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,832 | ₩27,886 | ₩27,832 | ₩27,846 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,819 | ₩27,939 | ₩27,792 | ₩27,799 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,859 | ₩27,886 | ₩27,839 | ₩27,872 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,859 | ₩27,926 | ₩27,859 | ₩27,893 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,832 | ₩27,859 | ₩27,752 | ₩27,783 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,819 | ₩27,846 | ₩27,805 | ₩27,819 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,939 | ₩27,953 | ₩27,819 | ₩27,866 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,645 | ₩27,859 | ₩27,645 | ₩27,832 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,745 | ₩27,752 | ₩27,659 | ₩27,665 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,725 | ₩27,805 | ₩27,697 | ₩27,753 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,846 | ₩27,846 | ₩27,698 | ₩27,740 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,551 | ₩27,658 | ₩27,497 | ₩27,658 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,537 | ₩27,725 | ₩27,537 | ₩27,671 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,524 | ₩27,698 | ₩27,524 | ₩27,631 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,551 | ₩27,645 | ₩27,537 | ₩27,564 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,591 | ₩27,698 | ₩27,551 | ₩27,657 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,497 | ₩27,564 | ₩27,457 | ₩27,472 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,296 | ₩27,403 | ₩27,256 | ₩27,377 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,484 | ₩27,537 | ₩27,403 | ₩27,430 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,645 | ₩27,665 | ₩27,604 | ₩27,631 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,417 | ₩27,591 | ₩27,417 | ₩27,524 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,457 | ₩27,618 | ₩27,457 | ₩27,566 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,491 | ₩27,511 | ₩27,390 | ₩27,417 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,591 | ₩27,732 | ₩27,591 | ₩27,709 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,671 | ₩27,712 | ₩27,604 | ₩27,608 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,685 | ₩27,725 | ₩27,658 | ₩27,712 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,618 | ₩27,645 | ₩27,591 | ₩27,604 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,631 | ₩27,631 | ₩27,470 | ₩27,470 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,658 | ₩27,658 | ₩27,524 | ₩27,551 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,792 | ₩27,805 | ₩27,693 | ₩27,718 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,953 | ₩28,020 | ₩27,874 | ₩27,946 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,832 | ₩28,040 | ₩27,832 | ₩28,020 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,872 | ₩27,980 | ₩27,846 | ₩27,921 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩27,970 | ₩28,100 | ₩27,939 | ₩28,020 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,043 | ₩28,127 | ₩28,043 | ₩28,094 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,872 | ₩28,060 | ₩27,872 | ₩27,977 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩27,993 | ₩28,114 | ₩27,993 | ₩28,083 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,274 | ₩28,328 | ₩28,274 | ₩28,281 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,274 | ₩28,288 | ₩28,248 | ₩28,288 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,274 | ₩28,299 | ₩28,248 | ₩28,270 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,261 | ₩28,270 | ₩28,248 | ₩28,261 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,288 | ₩28,341 | ₩28,274 | ₩28,291 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,261 | ₩28,355 | ₩28,221 | ₩28,291 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,221 | ₩28,274 | ₩28,221 | ₩28,254 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,382 | ₩28,382 | ₩28,234 | ₩28,234 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,408 | ₩28,408 | ₩28,221 | ₩28,315 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,248 | ₩28,274 | ₩28,221 | ₩28,274 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,140 | ₩28,209 | ₩28,127 | ₩28,202 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,033 | ₩28,060 | ₩27,993 | ₩28,035 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,127 | ₩28,167 | ₩28,107 | ₩28,114 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩27,993 | ₩28,087 | ₩27,993 | ₩28,033 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩27,993 | ₩28,020 | ₩27,973 | ₩28,020 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩27,980 | ₩28,033 | ₩27,980 | ₩28,027 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,899 | ₩27,913 | ₩27,886 | ₩27,899 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,906 | ₩27,933 | ₩27,859 | ₩27,933 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,939 | ₩27,993 | ₩27,913 | ₩27,918 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,033 | ₩28,127 | ₩28,033 | ₩28,088 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,020 | ₩28,207 | ₩28,006 | ₩28,059 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,087 | ₩28,114 | ₩28,047 | ₩28,100 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,100 | ₩28,114 | ₩28,087 | ₩28,094 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,127 | ₩28,194 | ₩28,100 | ₩28,102 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,073 | ₩28,114 | ₩28,006 | ₩28,107 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,035 | ₩28,102 | ₩28,033 | ₩28,065 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,913 | ₩28,060 | ₩27,913 | ₩28,045 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,859 | ₩27,926 | ₩27,834 | ₩27,886 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,087 | ₩28,087 | ₩28,047 | ₩28,053 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,140 | ₩28,154 | ₩28,100 | ₩28,100 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,087 | ₩28,134 | ₩28,073 | ₩28,134 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,047 | ₩28,073 | ₩28,035 | ₩28,049 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩27,992 | ₩28,073 | ₩27,992 | ₩28,073 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,953 | ₩28,047 | ₩27,953 | ₩28,033 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,953 | ₩27,993 | ₩27,926 | ₩27,986 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,047 | ₩28,060 | ₩28,020 | ₩28,033 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,966 | ₩28,020 | ₩27,939 | ₩28,006 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,966 | ₩28,020 | ₩27,960 | ₩27,986 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,933 | ₩27,939 | ₩27,886 | ₩27,915 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,020 | ₩28,053 | ₩27,980 | ₩27,993 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,020 | ₩28,060 | ₩27,980 | ₩28,047 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,047 | ₩28,147 | ₩28,008 | ₩28,067 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,174 | ₩28,181 | ₩28,134 | ₩28,167 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,181 | ₩28,181 | ₩28,100 | ₩28,154 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,006 | ₩28,080 | ₩28,006 | ₩28,060 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,047 | ₩28,060 | ₩28,027 | ₩28,033 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,047 | ₩28,114 | ₩28,021 | ₩28,053 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,114 | ₩28,114 | ₩28,048 | ₩28,092 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,020 | ₩28,047 | ₩27,980 | ₩28,045 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,020 | ₩28,060 | ₩27,980 | ₩28,049 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,047 | ₩28,047 | ₩27,966 | ₩28,006 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,006 | ₩28,006 | ₩27,966 | ₩27,980 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,167 | ₩28,221 | ₩28,087 | ₩28,098 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,006 | ₩28,140 | ₩27,966 | ₩28,127 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,073 | ₩28,073 | ₩27,953 | ₩27,997 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,073 | ₩28,100 | ₩28,006 | ₩28,073 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,100 | ₩28,107 | ₩28,033 | ₩28,073 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,114 | ₩28,140 | ₩28,091 | ₩28,114 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,114 | ₩28,181 | ₩28,087 | ₩28,161 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,073 | ₩28,140 | ₩28,073 | ₩28,107 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,060 | ₩28,100 | ₩28,033 | ₩28,067 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,312 | ₩28,319 | ₩28,270 | ₩28,296 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,221 | ₩28,395 | ₩28,221 | ₩28,347 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,214 | ₩28,288 | ₩28,207 | ₩28,229 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,114 | ₩28,207 | ₩28,114 | ₩28,193 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,073 | ₩28,100 | ₩28,020 | ₩28,047 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,140 | ₩28,140 | ₩28,006 | ₩28,028 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,020 | ₩28,033 | ₩27,958 | ₩27,980 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,181 | ₩28,181 | ₩27,953 | ₩27,993 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩27,980 | ₩28,000 | ₩27,926 | ₩27,950 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,020 | ₩28,033 | ₩27,953 | ₩27,953 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,020 | ₩28,047 | ₩27,980 | ₩28,005 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,114 | ₩28,127 | ₩28,100 | ₩28,103 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,127 | ₩28,181 | ₩28,127 | ₩28,171 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,060 | ₩28,124 | ₩28,033 | ₩28,060 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,064 | ₩28,100 | ₩28,047 | ₩28,060 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,060 | ₩28,207 | ₩28,060 | ₩28,087 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,020 | ₩28,020 | ₩27,953 | ₩27,953 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,926 | ₩28,100 | ₩27,926 | ₩28,033 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,886 | ₩27,993 | ₩27,886 | ₩27,966 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,274 | ₩28,462 | ₩28,181 | ₩28,181 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,234 | ₩28,303 | ₩28,207 | ₩28,261 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,502 | ₩28,556 | ₩28,368 | ₩28,395 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,462 | ₩28,529 | ₩28,462 | ₩28,516 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,435 | ₩28,542 | ₩28,435 | ₩28,489 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,435 | ₩28,623 | ₩28,435 | ₩28,462 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,435 | ₩28,462 | ₩28,395 | ₩28,408 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,395 | ₩28,457 | ₩28,382 | ₩28,443 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,489 | ₩28,529 | ₩28,449 | ₩28,455 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,422 | ₩28,422 | ₩28,368 | ₩28,408 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,382 | ₩28,435 | ₩28,341 | ₩28,372 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,341 | ₩28,422 | ₩28,315 | ₩28,382 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,422 | ₩28,489 | ₩28,301 | ₩28,343 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,207 | ₩28,583 | ₩28,207 | ₩28,288 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,207 | ₩28,288 | ₩28,154 | ₩28,248 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,194 | ₩28,261 | ₩28,140 | ₩28,186 | -0.03% | 2.4만 |
|---|