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 | ₩26,192 | ₩26,313 | ₩26,192 | ₩26,313 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,152 | ₩26,239 | ₩26,132 | ₩26,233 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,032 | ₩26,179 | ₩26,032 | ₩26,146 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,192 | ₩26,219 | ₩26,152 | ₩26,186 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,112 | ₩26,133 | ₩26,032 | ₩26,105 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,246 | ₩26,260 | ₩26,119 | ₩26,125 | -0.46% | 6.4만 |
| 2026.10.01 | ₩26,005 | ₩26,219 | ₩25,958 | ₩26,166 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,367 | ₩26,367 | ₩26,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,233 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,286 | ₩26,380 | ₩26,192 | ₩26,300 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,327 | ₩26,327 | ₩26,192 | ₩26,273 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,414 | ₩26,449 | ₩26,382 | ₩26,449 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,628 | ₩26,628 | ₩26,449 | ₩26,459 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,876 | ₩26,876 | ₩26,568 | ₩26,608 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,836 | ₩26,950 | ₩26,803 | ₩26,917 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,823 | ₩26,863 | ₩26,689 | ₩26,843 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,783 | ₩26,789 | ₩26,756 | ₩26,776 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,890 | ₩26,930 | ₩26,809 | ₩26,887 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,769 | ₩26,876 | ₩26,742 | ₩26,769 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,662 | ₩26,742 | ₩26,662 | ₩26,736 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,687 | ₩26,783 | ₩26,682 | ₩26,736 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,783 | ₩26,809 | ₩26,702 | ₩26,722 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,769 | ₩26,789 | ₩26,717 | ₩26,749 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,927 | ₩26,937 | ₩26,856 | ₩26,883 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,930 | ₩26,944 | ₩26,905 | ₩26,923 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,863 | ₩26,970 | ₩26,863 | ₩26,944 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,051 | ₩27,051 | ₩26,863 | ₩26,876 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,944 | ₩26,944 | ₩26,890 | ₩26,897 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,917 | ₩26,969 | ₩26,876 | ₩26,897 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,084 | ₩27,102 | ₩27,064 | ₩27,092 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,212 | ₩27,239 | ₩27,104 | ₩27,125 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,212 | ₩27,232 | ₩27,171 | ₩27,225 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,185 | ₩27,205 | ₩27,171 | ₩27,198 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,118 | ₩27,239 | ₩27,118 | ₩27,239 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,078 | ₩27,104 | ₩27,067 | ₩27,091 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,051 | ₩27,051 | ₩27,024 | ₩27,031 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,078 | ₩27,131 | ₩26,970 | ₩27,051 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,178 | ₩27,225 | ₩27,157 | ₩27,178 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,958 | ₩27,057 | ₩26,958 | ₩27,057 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,064 | ₩27,076 | ₩26,997 | ₩27,011 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,158 | ₩27,185 | ₩27,080 | ₩27,118 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,171 | ₩27,245 | ₩27,171 | ₩27,205 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,118 | ₩27,165 | ₩27,091 | ₩27,111 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,078 | ₩27,171 | ₩27,078 | ₩27,084 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,091 | ₩27,098 | ₩27,051 | ₩27,057 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,198 | ₩27,198 | ₩27,145 | ₩27,171 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,131 | ₩27,205 | ₩27,104 | ₩27,145 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,185 | ₩27,205 | ₩27,171 | ₩27,182 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,131 | ₩27,198 | ₩27,131 | ₩27,188 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,037 | ₩27,131 | ₩27,037 | ₩27,088 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,091 | ₩27,091 | ₩26,984 | ₩27,057 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,118 | ₩27,143 | ₩27,104 | ₩27,110 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,169 | ₩27,169 | ₩27,091 | ₩27,091 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,131 | ₩27,279 | ₩27,125 | ₩27,239 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,131 | ₩27,158 | ₩27,118 | ₩27,151 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,078 | ₩27,104 | ₩27,040 | ₩27,071 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,051 | ₩27,104 | ₩27,051 | ₩27,078 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,205 | ₩27,225 | ₩27,185 | ₩27,192 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,218 | ₩27,239 | ₩27,212 | ₩27,218 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,312 | ₩27,312 | ₩27,259 | ₩27,272 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,398 | ₩27,398 | ₩27,359 | ₩27,373 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,292 | ₩27,359 | ₩27,292 | ₩27,346 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,326 | ₩27,379 | ₩27,326 | ₩27,379 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,290 | ₩27,332 | ₩27,239 | ₩27,299 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,332 | ₩27,346 | ₩27,265 | ₩27,265 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,386 | ₩27,386 | ₩27,346 | ₩27,359 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,399 | ₩27,440 | ₩27,399 | ₩27,433 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,373 | ₩27,420 | ₩27,279 | ₩27,414 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,513 | ₩27,520 | ₩27,426 | ₩27,473 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,560 | ₩27,587 | ₩27,547 | ₩27,581 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,587 | ₩27,614 | ₩27,560 | ₩27,614 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,507 | ₩27,654 | ₩27,507 | ₩27,587 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,802 | ₩27,829 | ₩27,715 | ₩27,715 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,829 | ₩27,829 | ₩27,802 | ₩27,829 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,775 | ₩27,815 | ₩27,775 | ₩27,815 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,829 | ₩27,842 | ₩27,775 | ₩27,802 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,748 | ₩27,788 | ₩27,721 | ₩27,782 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,627 | ₩27,681 | ₩27,627 | ₩27,654 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,614 | ₩27,627 | ₩27,574 | ₩27,614 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,735 | ₩27,735 | ₩27,695 | ₩27,695 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,681 | ₩27,721 | ₩27,621 | ₩27,626 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,708 | ₩27,802 | ₩27,695 | ₩27,728 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,735 | ₩27,735 | ₩27,681 | ₩27,735 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,627 | ₩27,695 | ₩27,560 | ₩27,681 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,534 | ₩27,668 | ₩27,480 | ₩27,668 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,507 | ₩27,560 | ₩27,480 | ₩27,507 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,520 | ₩27,601 | ₩27,453 | ₩27,560 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,520 | ₩27,520 | ₩27,446 | ₩27,446 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,507 | ₩27,534 | ₩27,480 | ₩27,487 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,627 | ₩27,653 | ₩27,614 | ₩27,621 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,547 | ₩27,587 | ₩27,547 | ₩27,574 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,668 | ₩27,681 | ₩27,638 | ₩27,638 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,534 | ₩27,695 | ₩27,534 | ₩27,650 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,748 | ₩27,795 | ₩27,740 | ₩27,740 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,614 | ₩27,802 | ₩27,614 | ₩27,779 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,668 | ₩27,715 | ₩27,654 | ₩27,674 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,654 | ₩27,661 | ₩27,601 | ₩27,627 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,560 | ₩27,560 | ₩27,493 | ₩27,527 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,386 | ₩27,493 | ₩27,386 | ₩27,485 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,265 | ₩27,534 | ₩27,265 | ₩27,480 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,292 | ₩27,319 | ₩27,239 | ₩27,265 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,450 | ₩27,453 | ₩27,399 | ₩27,399 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,399 | ₩27,440 | ₩27,399 | ₩27,417 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,641 | ₩27,654 | ₩27,575 | ₩27,581 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,587 | ₩27,601 | ₩27,560 | ₩27,587 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,601 | ₩27,627 | ₩27,560 | ₩27,574 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,695 | ₩27,708 | ₩27,674 | ₩27,674 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,735 | ₩27,748 | ₩27,721 | ₩27,728 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,721 | ₩27,735 | ₩27,627 | ₩27,641 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,708 | ₩27,748 | ₩27,708 | ₩27,721 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,599 | ₩27,692 | ₩27,587 | ₩27,654 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,547 | ₩27,560 | ₩27,467 | ₩27,534 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,560 | ₩27,654 | ₩27,560 | ₩27,601 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,627 | ₩27,721 | ₩27,627 | ₩27,668 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,661 | ₩27,661 | ₩27,614 | ₩27,614 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,708 | ₩27,747 | ₩27,695 | ₩27,735 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,802 | ₩27,809 | ₩27,748 | ₩27,768 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,775 | ₩27,855 | ₩27,775 | ₩27,835 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,896 | ₩27,896 | ₩27,795 | ₩27,815 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,855 | ₩27,909 | ₩27,855 | ₩27,869 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,842 | ₩27,963 | ₩27,815 | ₩27,822 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,882 | ₩27,909 | ₩27,862 | ₩27,896 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,882 | ₩27,949 | ₩27,882 | ₩27,916 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,855 | ₩27,882 | ₩27,775 | ₩27,806 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,842 | ₩27,869 | ₩27,829 | ₩27,842 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,963 | ₩27,976 | ₩27,842 | ₩27,889 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,668 | ₩27,882 | ₩27,668 | ₩27,855 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,768 | ₩27,775 | ₩27,682 | ₩27,688 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,748 | ₩27,829 | ₩27,720 | ₩27,776 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,869 | ₩27,869 | ₩27,721 | ₩27,763 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,574 | ₩27,681 | ₩27,520 | ₩27,681 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,560 | ₩27,748 | ₩27,560 | ₩27,695 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,547 | ₩27,721 | ₩27,547 | ₩27,654 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,574 | ₩27,668 | ₩27,560 | ₩27,587 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,614 | ₩27,721 | ₩27,574 | ₩27,680 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,520 | ₩27,587 | ₩27,480 | ₩27,495 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,319 | ₩27,426 | ₩27,279 | ₩27,399 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,507 | ₩27,560 | ₩27,426 | ₩27,453 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,668 | ₩27,688 | ₩27,627 | ₩27,654 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,440 | ₩27,614 | ₩27,440 | ₩27,547 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,480 | ₩27,641 | ₩27,480 | ₩27,589 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,513 | ₩27,534 | ₩27,413 | ₩27,440 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,614 | ₩27,755 | ₩27,614 | ₩27,732 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,695 | ₩27,735 | ₩27,627 | ₩27,632 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,708 | ₩27,748 | ₩27,681 | ₩27,735 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,641 | ₩27,668 | ₩27,614 | ₩27,627 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,654 | ₩27,654 | ₩27,493 | ₩27,493 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,681 | ₩27,681 | ₩27,547 | ₩27,574 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,815 | ₩27,829 | ₩27,716 | ₩27,741 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,976 | ₩28,043 | ₩27,897 | ₩27,969 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,855 | ₩28,063 | ₩27,855 | ₩28,043 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,896 | ₩28,003 | ₩27,869 | ₩27,944 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩27,994 | ₩28,124 | ₩27,963 | ₩28,043 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,066 | ₩28,151 | ₩28,066 | ₩28,117 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,896 | ₩28,083 | ₩27,896 | ₩28,000 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩28,016 | ₩28,137 | ₩28,016 | ₩28,106 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,298 | ₩28,352 | ₩28,298 | ₩28,305 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,298 | ₩28,311 | ₩28,271 | ₩28,311 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,298 | ₩28,322 | ₩28,271 | ₩28,294 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,285 | ₩28,294 | ₩28,271 | ₩28,285 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,311 | ₩28,365 | ₩28,298 | ₩28,314 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,285 | ₩28,379 | ₩28,244 | ₩28,314 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,244 | ₩28,298 | ₩28,244 | ₩28,278 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,405 | ₩28,405 | ₩28,258 | ₩28,258 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,432 | ₩28,432 | ₩28,244 | ₩28,338 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,271 | ₩28,298 | ₩28,244 | ₩28,298 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,164 | ₩28,232 | ₩28,151 | ₩28,226 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,057 | ₩28,083 | ₩28,016 | ₩28,058 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,151 | ₩28,191 | ₩28,130 | ₩28,137 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩28,016 | ₩28,110 | ₩28,016 | ₩28,057 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩28,016 | ₩28,043 | ₩27,996 | ₩28,043 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩28,003 | ₩28,057 | ₩28,003 | ₩28,050 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,923 | ₩27,936 | ₩27,909 | ₩27,923 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,929 | ₩27,956 | ₩27,882 | ₩27,956 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,963 | ₩28,016 | ₩27,936 | ₩27,941 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,057 | ₩28,151 | ₩28,057 | ₩28,112 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,043 | ₩28,231 | ₩28,030 | ₩28,082 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,110 | ₩28,137 | ₩28,070 | ₩28,124 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,124 | ₩28,137 | ₩28,110 | ₩28,117 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,151 | ₩28,218 | ₩28,124 | ₩28,125 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,097 | ₩28,137 | ₩28,030 | ₩28,130 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,058 | ₩28,125 | ₩28,057 | ₩28,089 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,936 | ₩28,083 | ₩27,936 | ₩28,069 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,882 | ₩27,949 | ₩27,857 | ₩27,909 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,110 | ₩28,110 | ₩28,070 | ₩28,077 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,164 | ₩28,177 | ₩28,124 | ₩28,124 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,110 | ₩28,157 | ₩28,097 | ₩28,157 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,070 | ₩28,097 | ₩28,058 | ₩28,073 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩28,015 | ₩28,097 | ₩28,015 | ₩28,097 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,976 | ₩28,070 | ₩27,976 | ₩28,057 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,976 | ₩28,016 | ₩27,949 | ₩28,010 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,070 | ₩28,083 | ₩28,043 | ₩28,057 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,990 | ₩28,043 | ₩27,963 | ₩28,030 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,990 | ₩28,043 | ₩27,983 | ₩28,010 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,956 | ₩27,963 | ₩27,909 | ₩27,939 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,043 | ₩28,077 | ₩28,003 | ₩28,016 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,043 | ₩28,083 | ₩28,003 | ₩28,070 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,070 | ₩28,171 | ₩28,031 | ₩28,090 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,197 | ₩28,204 | ₩28,157 | ₩28,191 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,204 | ₩28,204 | ₩28,124 | ₩28,177 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,030 | ₩28,104 | ₩28,030 | ₩28,083 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,070 | ₩28,083 | ₩28,050 | ₩28,057 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,070 | ₩28,137 | ₩28,045 | ₩28,077 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,137 | ₩28,137 | ₩28,071 | ₩28,116 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,043 | ₩28,070 | ₩28,003 | ₩28,069 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,043 | ₩28,083 | ₩28,003 | ₩28,073 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,070 | ₩28,070 | ₩27,990 | ₩28,030 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,030 | ₩28,030 | ₩27,990 | ₩28,003 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,191 | ₩28,244 | ₩28,110 | ₩28,121 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,030 | ₩28,164 | ₩27,990 | ₩28,151 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,097 | ₩28,097 | ₩27,976 | ₩28,020 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,097 | ₩28,124 | ₩28,030 | ₩28,097 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,124 | ₩28,130 | ₩28,057 | ₩28,097 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,137 | ₩28,164 | ₩28,114 | ₩28,137 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,137 | ₩28,204 | ₩28,110 | ₩28,184 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,097 | ₩28,164 | ₩28,097 | ₩28,130 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,083 | ₩28,124 | ₩28,057 | ₩28,090 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,336 | ₩28,342 | ₩28,294 | ₩28,320 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,244 | ₩28,419 | ₩28,244 | ₩28,370 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,238 | ₩28,311 | ₩28,231 | ₩28,252 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,137 | ₩28,231 | ₩28,137 | ₩28,216 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,097 | ₩28,124 | ₩28,043 | ₩28,070 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,164 | ₩28,164 | ₩28,030 | ₩28,051 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,043 | ₩28,057 | ₩27,982 | ₩28,003 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,204 | ₩28,204 | ₩27,976 | ₩28,016 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩28,003 | ₩28,023 | ₩27,949 | ₩27,973 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,043 | ₩28,057 | ₩27,976 | ₩27,976 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,043 | ₩28,070 | ₩28,003 | ₩28,028 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,137 | ₩28,151 | ₩28,124 | ₩28,126 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,151 | ₩28,204 | ₩28,151 | ₩28,195 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,083 | ₩28,148 | ₩28,057 | ₩28,083 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,087 | ₩28,124 | ₩28,070 | ₩28,083 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,083 | ₩28,231 | ₩28,083 | ₩28,110 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,043 | ₩28,043 | ₩27,976 | ₩27,976 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,949 | ₩28,124 | ₩27,949 | ₩28,057 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,909 | ₩28,016 | ₩27,909 | ₩27,990 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,298 | ₩28,486 | ₩28,204 | ₩28,204 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,258 | ₩28,326 | ₩28,231 | ₩28,285 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,526 | ₩28,580 | ₩28,392 | ₩28,419 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,486 | ₩28,553 | ₩28,486 | ₩28,539 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,459 | ₩28,566 | ₩28,459 | ₩28,513 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,459 | ₩28,647 | ₩28,459 | ₩28,486 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,459 | ₩28,486 | ₩28,419 | ₩28,432 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,419 | ₩28,480 | ₩28,405 | ₩28,467 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,513 | ₩28,553 | ₩28,472 | ₩28,479 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,446 | ₩28,446 | ₩28,392 | ₩28,432 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,405 | ₩28,459 | ₩28,365 | ₩28,396 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,365 | ₩28,446 | ₩28,338 | ₩28,405 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,446 | ₩28,513 | ₩28,325 | ₩28,366 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,231 | ₩28,607 | ₩28,231 | ₩28,311 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,231 | ₩28,311 | ₩28,177 | ₩28,271 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,218 | ₩28,285 | ₩28,164 | ₩28,210 | -0.03% | 2.4만 |
|---|