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 | ₩26,200 | ₩26,321 | ₩26,200 | ₩26,321 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,160 | ₩26,247 | ₩26,140 | ₩26,240 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,039 | ₩26,187 | ₩26,039 | ₩26,153 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,200 | ₩26,227 | ₩26,160 | ₩26,193 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,120 | ₩26,141 | ₩26,039 | ₩26,113 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,254 | ₩26,267 | ₩26,126 | ₩26,133 | -0.46% | 6.4만 |
| 2026.10.01 | ₩26,012 | ₩26,227 | ₩25,965 | ₩26,173 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,374 | ₩26,374 | ₩26,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,240 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,294 | ₩26,388 | ₩26,200 | ₩26,307 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,334 | ₩26,334 | ₩26,200 | ₩26,281 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,421 | ₩26,456 | ₩26,389 | ₩26,456 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,636 | ₩26,636 | ₩26,456 | ₩26,467 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,884 | ₩26,884 | ₩26,576 | ₩26,616 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,844 | ₩26,958 | ₩26,810 | ₩26,925 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,831 | ₩26,871 | ₩26,696 | ₩26,851 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,790 | ₩26,797 | ₩26,764 | ₩26,784 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,898 | ₩26,938 | ₩26,817 | ₩26,895 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,777 | ₩26,884 | ₩26,750 | ₩26,777 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,670 | ₩26,750 | ₩26,670 | ₩26,743 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,695 | ₩26,790 | ₩26,690 | ₩26,743 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,790 | ₩26,817 | ₩26,710 | ₩26,730 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,777 | ₩26,797 | ₩26,725 | ₩26,757 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,935 | ₩26,945 | ₩26,864 | ₩26,891 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,938 | ₩26,951 | ₩26,912 | ₩26,931 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,871 | ₩26,978 | ₩26,871 | ₩26,951 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,059 | ₩27,059 | ₩26,871 | ₩26,884 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,951 | ₩26,951 | ₩26,898 | ₩26,904 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,925 | ₩26,977 | ₩26,884 | ₩26,904 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,092 | ₩27,110 | ₩27,072 | ₩27,100 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,220 | ₩27,246 | ₩27,112 | ₩27,132 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,220 | ₩27,240 | ₩27,179 | ₩27,233 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,193 | ₩27,213 | ₩27,179 | ₩27,206 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,126 | ₩27,246 | ₩27,126 | ₩27,246 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,085 | ₩27,112 | ₩27,075 | ₩27,099 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,059 | ₩27,059 | ₩27,032 | ₩27,039 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,085 | ₩27,139 | ₩26,978 | ₩27,059 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,186 | ₩27,233 | ₩27,165 | ₩27,186 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,966 | ₩27,065 | ₩26,966 | ₩27,065 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,072 | ₩27,084 | ₩27,005 | ₩27,018 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,166 | ₩27,193 | ₩27,088 | ₩27,126 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,179 | ₩27,253 | ₩27,179 | ₩27,213 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,126 | ₩27,173 | ₩27,099 | ₩27,119 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,085 | ₩27,179 | ₩27,085 | ₩27,092 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,099 | ₩27,106 | ₩27,059 | ₩27,065 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,206 | ₩27,206 | ₩27,153 | ₩27,179 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,139 | ₩27,213 | ₩27,112 | ₩27,153 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,193 | ₩27,213 | ₩27,179 | ₩27,190 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,139 | ₩27,206 | ₩27,139 | ₩27,195 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,045 | ₩27,139 | ₩27,045 | ₩27,096 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,099 | ₩27,099 | ₩26,992 | ₩27,065 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,126 | ₩27,151 | ₩27,112 | ₩27,118 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,177 | ₩27,177 | ₩27,099 | ₩27,099 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,139 | ₩27,287 | ₩27,132 | ₩27,246 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,139 | ₩27,166 | ₩27,126 | ₩27,159 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,085 | ₩27,112 | ₩27,048 | ₩27,079 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,059 | ₩27,112 | ₩27,059 | ₩27,085 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,213 | ₩27,233 | ₩27,193 | ₩27,200 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,226 | ₩27,246 | ₩27,220 | ₩27,226 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,320 | ₩27,320 | ₩27,267 | ₩27,280 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,406 | ₩27,406 | ₩27,367 | ₩27,381 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,300 | ₩27,367 | ₩27,300 | ₩27,354 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,334 | ₩27,387 | ₩27,334 | ₩27,387 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,297 | ₩27,340 | ₩27,246 | ₩27,307 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,340 | ₩27,354 | ₩27,273 | ₩27,273 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,394 | ₩27,394 | ₩27,354 | ₩27,367 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,407 | ₩27,448 | ₩27,407 | ₩27,441 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,381 | ₩27,428 | ₩27,287 | ₩27,422 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,521 | ₩27,528 | ₩27,434 | ₩27,481 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,568 | ₩27,595 | ₩27,555 | ₩27,589 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,595 | ₩27,622 | ₩27,568 | ₩27,622 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,515 | ₩27,662 | ₩27,515 | ₩27,595 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,810 | ₩27,837 | ₩27,723 | ₩27,723 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,837 | ₩27,837 | ₩27,810 | ₩27,837 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,783 | ₩27,823 | ₩27,783 | ₩27,823 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,837 | ₩27,850 | ₩27,783 | ₩27,810 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,756 | ₩27,797 | ₩27,729 | ₩27,790 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,636 | ₩27,689 | ₩27,636 | ₩27,662 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,622 | ₩27,636 | ₩27,582 | ₩27,622 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,743 | ₩27,743 | ₩27,703 | ₩27,703 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,689 | ₩27,729 | ₩27,629 | ₩27,634 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,716 | ₩27,810 | ₩27,703 | ₩27,736 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,743 | ₩27,743 | ₩27,689 | ₩27,743 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,636 | ₩27,703 | ₩27,568 | ₩27,689 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,542 | ₩27,676 | ₩27,488 | ₩27,676 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,515 | ₩27,568 | ₩27,488 | ₩27,515 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,528 | ₩27,609 | ₩27,461 | ₩27,568 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,528 | ₩27,528 | ₩27,454 | ₩27,454 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,515 | ₩27,542 | ₩27,488 | ₩27,495 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,636 | ₩27,661 | ₩27,622 | ₩27,629 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,555 | ₩27,595 | ₩27,555 | ₩27,582 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,676 | ₩27,689 | ₩27,646 | ₩27,646 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,542 | ₩27,703 | ₩27,542 | ₩27,658 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,756 | ₩27,803 | ₩27,748 | ₩27,748 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,622 | ₩27,810 | ₩27,622 | ₩27,787 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,676 | ₩27,723 | ₩27,662 | ₩27,682 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,662 | ₩27,669 | ₩27,609 | ₩27,636 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,568 | ₩27,568 | ₩27,501 | ₩27,535 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,394 | ₩27,501 | ₩27,394 | ₩27,493 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,273 | ₩27,542 | ₩27,273 | ₩27,488 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,300 | ₩27,327 | ₩27,246 | ₩27,273 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,458 | ₩27,461 | ₩27,407 | ₩27,407 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,407 | ₩27,448 | ₩27,407 | ₩27,425 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,649 | ₩27,662 | ₩27,583 | ₩27,589 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,595 | ₩27,609 | ₩27,568 | ₩27,595 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,609 | ₩27,636 | ₩27,568 | ₩27,582 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,703 | ₩27,716 | ₩27,682 | ₩27,682 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,743 | ₩27,756 | ₩27,729 | ₩27,736 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,729 | ₩27,743 | ₩27,636 | ₩27,649 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,716 | ₩27,756 | ₩27,716 | ₩27,729 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,607 | ₩27,700 | ₩27,595 | ₩27,662 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,555 | ₩27,568 | ₩27,475 | ₩27,542 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,568 | ₩27,662 | ₩27,568 | ₩27,609 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,636 | ₩27,729 | ₩27,636 | ₩27,676 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,669 | ₩27,669 | ₩27,622 | ₩27,622 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,716 | ₩27,755 | ₩27,703 | ₩27,743 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,810 | ₩27,817 | ₩27,756 | ₩27,776 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,783 | ₩27,864 | ₩27,783 | ₩27,843 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,904 | ₩27,904 | ₩27,803 | ₩27,823 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,864 | ₩27,917 | ₩27,864 | ₩27,877 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,850 | ₩27,971 | ₩27,823 | ₩27,830 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,890 | ₩27,917 | ₩27,870 | ₩27,904 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,890 | ₩27,957 | ₩27,890 | ₩27,924 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,864 | ₩27,890 | ₩27,783 | ₩27,814 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,850 | ₩27,877 | ₩27,837 | ₩27,850 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,971 | ₩27,984 | ₩27,850 | ₩27,897 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,676 | ₩27,890 | ₩27,676 | ₩27,864 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,776 | ₩27,783 | ₩27,691 | ₩27,696 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,756 | ₩27,837 | ₩27,728 | ₩27,784 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,877 | ₩27,877 | ₩27,729 | ₩27,771 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,582 | ₩27,689 | ₩27,528 | ₩27,689 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,568 | ₩27,756 | ₩27,568 | ₩27,703 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,555 | ₩27,729 | ₩27,555 | ₩27,662 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,582 | ₩27,676 | ₩27,568 | ₩27,595 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,622 | ₩27,729 | ₩27,582 | ₩27,688 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,528 | ₩27,595 | ₩27,488 | ₩27,503 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,327 | ₩27,434 | ₩27,287 | ₩27,407 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,515 | ₩27,568 | ₩27,434 | ₩27,461 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,676 | ₩27,696 | ₩27,636 | ₩27,662 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,448 | ₩27,622 | ₩27,448 | ₩27,555 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,488 | ₩27,649 | ₩27,488 | ₩27,597 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,521 | ₩27,542 | ₩27,421 | ₩27,448 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,622 | ₩27,763 | ₩27,622 | ₩27,740 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,703 | ₩27,743 | ₩27,636 | ₩27,640 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,716 | ₩27,756 | ₩27,689 | ₩27,743 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,649 | ₩27,676 | ₩27,622 | ₩27,636 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,662 | ₩27,662 | ₩27,501 | ₩27,501 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,689 | ₩27,689 | ₩27,555 | ₩27,582 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,823 | ₩27,837 | ₩27,724 | ₩27,750 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,984 | ₩28,051 | ₩27,905 | ₩27,978 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,864 | ₩28,072 | ₩27,864 | ₩28,051 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,904 | ₩28,011 | ₩27,877 | ₩27,952 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩28,002 | ₩28,132 | ₩27,971 | ₩28,051 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,074 | ₩28,159 | ₩28,074 | ₩28,125 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,904 | ₩28,092 | ₩27,904 | ₩28,008 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩28,025 | ₩28,145 | ₩28,025 | ₩28,114 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,306 | ₩28,360 | ₩28,306 | ₩28,313 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,306 | ₩28,320 | ₩28,279 | ₩28,320 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,306 | ₩28,330 | ₩28,279 | ₩28,302 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,293 | ₩28,302 | ₩28,279 | ₩28,293 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,320 | ₩28,373 | ₩28,306 | ₩28,322 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,293 | ₩28,387 | ₩28,253 | ₩28,322 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,253 | ₩28,306 | ₩28,253 | ₩28,286 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,414 | ₩28,414 | ₩28,266 | ₩28,266 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,440 | ₩28,440 | ₩28,253 | ₩28,347 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,279 | ₩28,306 | ₩28,253 | ₩28,306 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,172 | ₩28,241 | ₩28,159 | ₩28,234 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,065 | ₩28,092 | ₩28,025 | ₩28,066 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,159 | ₩28,199 | ₩28,139 | ₩28,145 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩28,025 | ₩28,118 | ₩28,025 | ₩28,065 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩28,025 | ₩28,051 | ₩28,004 | ₩28,051 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩28,011 | ₩28,065 | ₩28,011 | ₩28,058 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,931 | ₩27,944 | ₩27,917 | ₩27,931 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,937 | ₩27,964 | ₩27,890 | ₩27,964 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,971 | ₩28,025 | ₩27,944 | ₩27,949 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,065 | ₩28,159 | ₩28,065 | ₩28,120 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,051 | ₩28,239 | ₩28,038 | ₩28,090 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,118 | ₩28,145 | ₩28,078 | ₩28,132 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,132 | ₩28,145 | ₩28,118 | ₩28,125 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,159 | ₩28,226 | ₩28,132 | ₩28,133 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,105 | ₩28,145 | ₩28,038 | ₩28,139 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,066 | ₩28,133 | ₩28,065 | ₩28,097 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,944 | ₩28,092 | ₩27,944 | ₩28,077 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,890 | ₩27,957 | ₩27,865 | ₩27,917 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,118 | ₩28,118 | ₩28,078 | ₩28,085 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,172 | ₩28,186 | ₩28,132 | ₩28,132 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,118 | ₩28,165 | ₩28,105 | ₩28,165 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,078 | ₩28,105 | ₩28,066 | ₩28,081 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩28,023 | ₩28,105 | ₩28,023 | ₩28,105 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,984 | ₩28,078 | ₩27,984 | ₩28,065 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,984 | ₩28,025 | ₩27,957 | ₩28,018 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,078 | ₩28,092 | ₩28,051 | ₩28,065 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,998 | ₩28,051 | ₩27,971 | ₩28,038 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,998 | ₩28,051 | ₩27,991 | ₩28,018 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,964 | ₩27,971 | ₩27,917 | ₩27,947 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,051 | ₩28,085 | ₩28,011 | ₩28,025 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,051 | ₩28,092 | ₩28,011 | ₩28,078 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,078 | ₩28,179 | ₩28,039 | ₩28,098 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,206 | ₩28,212 | ₩28,165 | ₩28,199 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,212 | ₩28,212 | ₩28,132 | ₩28,186 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,038 | ₩28,112 | ₩28,038 | ₩28,092 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,078 | ₩28,092 | ₩28,058 | ₩28,065 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,078 | ₩28,145 | ₩28,053 | ₩28,085 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,145 | ₩28,145 | ₩28,080 | ₩28,124 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,051 | ₩28,078 | ₩28,011 | ₩28,077 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,051 | ₩28,092 | ₩28,011 | ₩28,081 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,078 | ₩28,078 | ₩27,998 | ₩28,038 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,038 | ₩28,038 | ₩27,998 | ₩28,011 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,199 | ₩28,253 | ₩28,118 | ₩28,129 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,038 | ₩28,172 | ₩27,998 | ₩28,159 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,105 | ₩28,105 | ₩27,984 | ₩28,029 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,105 | ₩28,132 | ₩28,038 | ₩28,105 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,132 | ₩28,139 | ₩28,065 | ₩28,105 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,145 | ₩28,172 | ₩28,122 | ₩28,145 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,145 | ₩28,212 | ₩28,118 | ₩28,192 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,105 | ₩28,172 | ₩28,105 | ₩28,139 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,092 | ₩28,132 | ₩28,065 | ₩28,098 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,344 | ₩28,351 | ₩28,302 | ₩28,328 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,253 | ₩28,427 | ₩28,253 | ₩28,379 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,246 | ₩28,320 | ₩28,239 | ₩28,261 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,145 | ₩28,239 | ₩28,145 | ₩28,224 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,105 | ₩28,132 | ₩28,051 | ₩28,078 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,172 | ₩28,172 | ₩28,038 | ₩28,059 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,051 | ₩28,065 | ₩27,990 | ₩28,011 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,212 | ₩28,212 | ₩27,984 | ₩28,025 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩28,011 | ₩28,031 | ₩27,957 | ₩27,982 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,051 | ₩28,065 | ₩27,984 | ₩27,984 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,051 | ₩28,078 | ₩28,011 | ₩28,037 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,145 | ₩28,159 | ₩28,132 | ₩28,135 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,159 | ₩28,212 | ₩28,159 | ₩28,203 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,092 | ₩28,156 | ₩28,065 | ₩28,092 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,096 | ₩28,132 | ₩28,078 | ₩28,092 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,092 | ₩28,239 | ₩28,092 | ₩28,118 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,051 | ₩28,051 | ₩27,984 | ₩27,984 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,957 | ₩28,132 | ₩27,957 | ₩28,065 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,917 | ₩28,025 | ₩27,917 | ₩27,998 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,306 | ₩28,494 | ₩28,212 | ₩28,212 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,266 | ₩28,334 | ₩28,239 | ₩28,293 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,534 | ₩28,588 | ₩28,400 | ₩28,427 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,494 | ₩28,561 | ₩28,494 | ₩28,548 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,467 | ₩28,575 | ₩28,467 | ₩28,521 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,467 | ₩28,655 | ₩28,467 | ₩28,494 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,467 | ₩28,494 | ₩28,427 | ₩28,440 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,427 | ₩28,489 | ₩28,414 | ₩28,475 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,521 | ₩28,561 | ₩28,481 | ₩28,487 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,454 | ₩28,454 | ₩28,400 | ₩28,440 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,414 | ₩28,467 | ₩28,373 | ₩28,404 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,373 | ₩28,454 | ₩28,347 | ₩28,414 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,454 | ₩28,521 | ₩28,333 | ₩28,375 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,239 | ₩28,615 | ₩28,239 | ₩28,320 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,239 | ₩28,320 | ₩28,186 | ₩28,279 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,226 | ₩28,293 | ₩28,172 | ₩28,218 | -0.03% | 2.4만 |
|---|