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 | ₩26,196 | ₩26,317 | ₩26,196 | ₩26,317 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,156 | ₩26,243 | ₩26,135 | ₩26,236 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,035 | ₩26,182 | ₩26,035 | ₩26,149 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,196 | ₩26,223 | ₩26,156 | ₩26,189 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,115 | ₩26,137 | ₩26,035 | ₩26,109 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,249 | ₩26,263 | ₩26,122 | ₩26,129 | -0.46% | 6.4만 |
| 2026.10.01 | ₩26,008 | ₩26,223 | ₩25,961 | ₩26,169 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,370 | ₩26,370 | ₩26,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,236 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,290 | ₩26,384 | ₩26,196 | ₩26,303 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,330 | ₩26,330 | ₩26,196 | ₩26,276 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,417 | ₩26,452 | ₩26,385 | ₩26,452 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,632 | ₩26,632 | ₩26,452 | ₩26,463 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,880 | ₩26,880 | ₩26,571 | ₩26,612 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,840 | ₩26,954 | ₩26,806 | ₩26,920 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,826 | ₩26,866 | ₩26,692 | ₩26,846 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,786 | ₩26,793 | ₩26,759 | ₩26,779 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,893 | ₩26,934 | ₩26,813 | ₩26,891 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,773 | ₩26,880 | ₩26,746 | ₩26,773 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,665 | ₩26,746 | ₩26,665 | ₩26,739 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,691 | ₩26,786 | ₩26,685 | ₩26,739 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,786 | ₩26,813 | ₩26,705 | ₩26,726 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,773 | ₩26,793 | ₩26,720 | ₩26,752 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,931 | ₩26,940 | ₩26,860 | ₩26,887 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,934 | ₩26,947 | ₩26,908 | ₩26,927 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,866 | ₩26,974 | ₩26,866 | ₩26,947 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,054 | ₩27,054 | ₩26,866 | ₩26,880 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,947 | ₩26,947 | ₩26,893 | ₩26,900 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,920 | ₩26,972 | ₩26,880 | ₩26,900 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,088 | ₩27,105 | ₩27,068 | ₩27,096 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,215 | ₩27,242 | ₩27,108 | ₩27,128 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,215 | ₩27,235 | ₩27,175 | ₩27,229 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,188 | ₩27,208 | ₩27,175 | ₩27,202 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,121 | ₩27,242 | ₩27,121 | ₩27,242 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,081 | ₩27,108 | ₩27,070 | ₩27,094 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,054 | ₩27,054 | ₩27,027 | ₩27,034 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,081 | ₩27,135 | ₩26,974 | ₩27,054 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,182 | ₩27,229 | ₩27,160 | ₩27,182 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,962 | ₩27,061 | ₩26,962 | ₩27,061 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,068 | ₩27,080 | ₩27,001 | ₩27,014 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,162 | ₩27,188 | ₩27,084 | ₩27,121 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,175 | ₩27,249 | ₩27,175 | ₩27,208 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,121 | ₩27,168 | ₩27,094 | ₩27,115 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,081 | ₩27,175 | ₩27,081 | ₩27,088 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,094 | ₩27,101 | ₩27,054 | ₩27,061 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,202 | ₩27,202 | ₩27,148 | ₩27,175 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,135 | ₩27,208 | ₩27,108 | ₩27,148 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,188 | ₩27,208 | ₩27,175 | ₩27,186 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,135 | ₩27,202 | ₩27,135 | ₩27,191 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,041 | ₩27,135 | ₩27,041 | ₩27,092 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,094 | ₩27,094 | ₩26,987 | ₩27,061 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,121 | ₩27,147 | ₩27,108 | ₩27,113 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,172 | ₩27,172 | ₩27,094 | ₩27,094 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,135 | ₩27,282 | ₩27,128 | ₩27,242 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,135 | ₩27,162 | ₩27,121 | ₩27,155 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,081 | ₩27,108 | ₩27,043 | ₩27,074 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,054 | ₩27,108 | ₩27,054 | ₩27,081 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,208 | ₩27,229 | ₩27,188 | ₩27,195 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,222 | ₩27,242 | ₩27,215 | ₩27,222 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,316 | ₩27,316 | ₩27,262 | ₩27,276 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,402 | ₩27,402 | ₩27,363 | ₩27,376 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,296 | ₩27,363 | ₩27,296 | ₩27,349 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,329 | ₩27,383 | ₩27,329 | ₩27,383 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,293 | ₩27,336 | ₩27,242 | ₩27,302 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,336 | ₩27,349 | ₩27,269 | ₩27,269 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,390 | ₩27,390 | ₩27,349 | ₩27,363 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,403 | ₩27,443 | ₩27,403 | ₩27,436 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,376 | ₩27,423 | ₩27,282 | ₩27,418 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,517 | ₩27,524 | ₩27,430 | ₩27,477 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,564 | ₩27,591 | ₩27,551 | ₩27,584 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,591 | ₩27,618 | ₩27,564 | ₩27,618 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,510 | ₩27,658 | ₩27,510 | ₩27,591 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,805 | ₩27,832 | ₩27,718 | ₩27,718 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,832 | ₩27,832 | ₩27,805 | ₩27,832 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,779 | ₩27,819 | ₩27,779 | ₩27,819 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,832 | ₩27,846 | ₩27,779 | ₩27,805 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,752 | ₩27,792 | ₩27,725 | ₩27,785 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,631 | ₩27,685 | ₩27,631 | ₩27,658 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,618 | ₩27,631 | ₩27,577 | ₩27,618 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,738 | ₩27,738 | ₩27,698 | ₩27,698 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,685 | ₩27,725 | ₩27,624 | ₩27,630 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,711 | ₩27,805 | ₩27,698 | ₩27,732 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,738 | ₩27,738 | ₩27,685 | ₩27,738 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,631 | ₩27,698 | ₩27,564 | ₩27,685 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,537 | ₩27,671 | ₩27,483 | ₩27,671 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,510 | ₩27,564 | ₩27,483 | ₩27,510 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,524 | ₩27,604 | ₩27,457 | ₩27,564 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,524 | ₩27,524 | ₩27,450 | ₩27,450 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,510 | ₩27,537 | ₩27,483 | ₩27,490 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,631 | ₩27,656 | ₩27,618 | ₩27,624 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,551 | ₩27,591 | ₩27,551 | ₩27,577 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,671 | ₩27,685 | ₩27,642 | ₩27,642 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,537 | ₩27,698 | ₩27,537 | ₩27,654 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,752 | ₩27,799 | ₩27,744 | ₩27,744 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,618 | ₩27,805 | ₩27,618 | ₩27,783 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,671 | ₩27,718 | ₩27,658 | ₩27,678 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,658 | ₩27,665 | ₩27,604 | ₩27,631 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,564 | ₩27,564 | ₩27,497 | ₩27,530 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,390 | ₩27,497 | ₩27,390 | ₩27,489 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,269 | ₩27,537 | ₩27,269 | ₩27,483 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,296 | ₩27,322 | ₩27,242 | ₩27,269 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,454 | ₩27,457 | ₩27,403 | ₩27,403 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,403 | ₩27,443 | ₩27,403 | ₩27,420 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,644 | ₩27,658 | ₩27,579 | ₩27,584 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,591 | ₩27,604 | ₩27,564 | ₩27,591 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,604 | ₩27,631 | ₩27,564 | ₩27,577 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,698 | ₩27,711 | ₩27,678 | ₩27,678 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,738 | ₩27,752 | ₩27,725 | ₩27,732 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,725 | ₩27,738 | ₩27,631 | ₩27,644 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,711 | ₩27,752 | ₩27,711 | ₩27,725 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,603 | ₩27,695 | ₩27,591 | ₩27,658 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,551 | ₩27,564 | ₩27,470 | ₩27,537 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,564 | ₩27,658 | ₩27,564 | ₩27,604 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,631 | ₩27,725 | ₩27,631 | ₩27,671 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,665 | ₩27,665 | ₩27,618 | ₩27,618 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,711 | ₩27,750 | ₩27,698 | ₩27,738 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,805 | ₩27,812 | ₩27,752 | ₩27,772 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,779 | ₩27,859 | ₩27,779 | ₩27,839 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,899 | ₩27,899 | ₩27,799 | ₩27,819 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,859 | ₩27,913 | ₩27,859 | ₩27,872 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,846 | ₩27,966 | ₩27,819 | ₩27,825 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,886 | ₩27,913 | ₩27,866 | ₩27,899 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,886 | ₩27,953 | ₩27,886 | ₩27,919 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,859 | ₩27,886 | ₩27,779 | ₩27,809 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,846 | ₩27,872 | ₩27,832 | ₩27,846 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,966 | ₩27,980 | ₩27,846 | ₩27,893 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,671 | ₩27,886 | ₩27,671 | ₩27,859 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,772 | ₩27,779 | ₩27,686 | ₩27,691 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,752 | ₩27,832 | ₩27,724 | ₩27,780 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,872 | ₩27,872 | ₩27,725 | ₩27,766 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,577 | ₩27,685 | ₩27,524 | ₩27,685 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,564 | ₩27,752 | ₩27,564 | ₩27,698 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,551 | ₩27,725 | ₩27,551 | ₩27,658 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,577 | ₩27,671 | ₩27,564 | ₩27,591 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,618 | ₩27,725 | ₩27,577 | ₩27,683 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,524 | ₩27,591 | ₩27,483 | ₩27,498 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,322 | ₩27,430 | ₩27,282 | ₩27,403 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,510 | ₩27,564 | ₩27,430 | ₩27,457 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,671 | ₩27,691 | ₩27,631 | ₩27,658 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,443 | ₩27,618 | ₩27,443 | ₩27,551 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,483 | ₩27,644 | ₩27,483 | ₩27,592 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,517 | ₩27,537 | ₩27,416 | ₩27,443 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,618 | ₩27,758 | ₩27,618 | ₩27,736 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,698 | ₩27,738 | ₩27,631 | ₩27,635 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,711 | ₩27,752 | ₩27,685 | ₩27,738 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,644 | ₩27,671 | ₩27,618 | ₩27,631 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,658 | ₩27,658 | ₩27,497 | ₩27,497 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,685 | ₩27,685 | ₩27,551 | ₩27,577 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,819 | ₩27,832 | ₩27,720 | ₩27,745 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,980 | ₩28,047 | ₩27,901 | ₩27,973 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,859 | ₩28,067 | ₩27,859 | ₩28,047 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,899 | ₩28,007 | ₩27,872 | ₩27,948 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩27,997 | ₩28,127 | ₩27,966 | ₩28,047 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,070 | ₩28,154 | ₩28,070 | ₩28,121 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,899 | ₩28,087 | ₩27,899 | ₩28,004 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩28,020 | ₩28,141 | ₩28,020 | ₩28,110 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,302 | ₩28,355 | ₩28,302 | ₩28,308 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,302 | ₩28,315 | ₩28,275 | ₩28,315 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,302 | ₩28,326 | ₩28,275 | ₩28,298 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,288 | ₩28,298 | ₩28,275 | ₩28,288 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,315 | ₩28,369 | ₩28,302 | ₩28,318 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,288 | ₩28,382 | ₩28,248 | ₩28,318 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,248 | ₩28,302 | ₩28,248 | ₩28,282 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,409 | ₩28,409 | ₩28,261 | ₩28,261 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,436 | ₩28,436 | ₩28,248 | ₩28,342 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,275 | ₩28,302 | ₩28,248 | ₩28,302 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,168 | ₩28,236 | ₩28,154 | ₩28,229 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,060 | ₩28,087 | ₩28,020 | ₩28,062 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,154 | ₩28,194 | ₩28,134 | ₩28,141 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩28,020 | ₩28,114 | ₩28,020 | ₩28,060 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩28,020 | ₩28,047 | ₩28,000 | ₩28,047 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩28,007 | ₩28,060 | ₩28,007 | ₩28,053 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,926 | ₩27,939 | ₩27,913 | ₩27,926 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,933 | ₩27,960 | ₩27,886 | ₩27,960 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,966 | ₩28,020 | ₩27,939 | ₩27,945 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,060 | ₩28,154 | ₩28,060 | ₩28,115 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,047 | ₩28,235 | ₩28,033 | ₩28,086 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,114 | ₩28,141 | ₩28,074 | ₩28,127 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,127 | ₩28,141 | ₩28,114 | ₩28,121 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,154 | ₩28,221 | ₩28,127 | ₩28,129 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,100 | ₩28,141 | ₩28,033 | ₩28,134 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,062 | ₩28,129 | ₩28,060 | ₩28,092 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,939 | ₩28,087 | ₩27,939 | ₩28,072 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,886 | ₩27,953 | ₩27,860 | ₩27,913 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,114 | ₩28,114 | ₩28,074 | ₩28,080 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,168 | ₩28,181 | ₩28,127 | ₩28,127 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,114 | ₩28,161 | ₩28,100 | ₩28,161 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,074 | ₩28,100 | ₩28,062 | ₩28,076 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩28,019 | ₩28,100 | ₩28,019 | ₩28,100 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,980 | ₩28,074 | ₩27,980 | ₩28,060 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,980 | ₩28,020 | ₩27,953 | ₩28,013 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,074 | ₩28,087 | ₩28,047 | ₩28,060 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,993 | ₩28,047 | ₩27,966 | ₩28,033 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,993 | ₩28,047 | ₩27,986 | ₩28,013 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,960 | ₩27,966 | ₩27,913 | ₩27,942 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,047 | ₩28,080 | ₩28,007 | ₩28,020 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,047 | ₩28,087 | ₩28,007 | ₩28,074 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,074 | ₩28,174 | ₩28,035 | ₩28,094 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,201 | ₩28,208 | ₩28,161 | ₩28,194 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,208 | ₩28,208 | ₩28,127 | ₩28,181 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,033 | ₩28,107 | ₩28,033 | ₩28,087 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,074 | ₩28,087 | ₩28,053 | ₩28,060 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,074 | ₩28,141 | ₩28,048 | ₩28,080 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,141 | ₩28,141 | ₩28,075 | ₩28,119 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,047 | ₩28,074 | ₩28,007 | ₩28,072 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,047 | ₩28,087 | ₩28,007 | ₩28,076 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,074 | ₩28,074 | ₩27,993 | ₩28,033 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,033 | ₩27,993 | ₩28,007 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,194 | ₩28,248 | ₩28,114 | ₩28,125 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,033 | ₩28,168 | ₩27,993 | ₩28,154 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,100 | ₩28,100 | ₩27,980 | ₩28,024 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,100 | ₩28,127 | ₩28,033 | ₩28,100 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,127 | ₩28,134 | ₩28,060 | ₩28,100 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,141 | ₩28,168 | ₩28,118 | ₩28,141 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,141 | ₩28,208 | ₩28,114 | ₩28,188 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,100 | ₩28,168 | ₩28,100 | ₩28,134 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,087 | ₩28,127 | ₩28,060 | ₩28,094 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,339 | ₩28,346 | ₩28,298 | ₩28,323 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,248 | ₩28,422 | ₩28,248 | ₩28,374 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,241 | ₩28,315 | ₩28,235 | ₩28,256 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,141 | ₩28,235 | ₩28,141 | ₩28,220 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,100 | ₩28,127 | ₩28,047 | ₩28,074 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,168 | ₩28,168 | ₩28,033 | ₩28,055 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,047 | ₩28,060 | ₩27,985 | ₩28,007 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,208 | ₩28,208 | ₩27,980 | ₩28,020 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩28,007 | ₩28,027 | ₩27,953 | ₩27,977 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,047 | ₩28,060 | ₩27,980 | ₩27,980 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,047 | ₩28,074 | ₩28,007 | ₩28,032 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,141 | ₩28,154 | ₩28,127 | ₩28,130 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,154 | ₩28,208 | ₩28,154 | ₩28,198 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,087 | ₩28,151 | ₩28,060 | ₩28,087 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,091 | ₩28,127 | ₩28,074 | ₩28,087 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,087 | ₩28,235 | ₩28,087 | ₩28,114 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,047 | ₩28,047 | ₩27,980 | ₩27,980 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,953 | ₩28,127 | ₩27,953 | ₩28,060 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,913 | ₩28,020 | ₩27,913 | ₩27,993 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,302 | ₩28,489 | ₩28,208 | ₩28,208 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,261 | ₩28,330 | ₩28,235 | ₩28,288 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,530 | ₩28,583 | ₩28,396 | ₩28,422 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,489 | ₩28,556 | ₩28,489 | ₩28,543 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,463 | ₩28,570 | ₩28,463 | ₩28,516 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,463 | ₩28,650 | ₩28,463 | ₩28,489 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,463 | ₩28,489 | ₩28,422 | ₩28,436 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,422 | ₩28,484 | ₩28,409 | ₩28,471 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,516 | ₩28,556 | ₩28,476 | ₩28,483 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,449 | ₩28,449 | ₩28,396 | ₩28,436 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,409 | ₩28,463 | ₩28,369 | ₩28,400 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,369 | ₩28,449 | ₩28,342 | ₩28,409 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,449 | ₩28,516 | ₩28,328 | ₩28,370 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,235 | ₩28,610 | ₩28,235 | ₩28,315 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,235 | ₩28,315 | ₩28,181 | ₩28,275 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,221 | ₩28,288 | ₩28,168 | ₩28,213 | -0.03% | 2.4만 |
|---|