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 | ₩26,312 | ₩26,192 | ₩26,312 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,151 | ₩26,239 | ₩26,131 | ₩26,232 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,031 | ₩26,178 | ₩26,031 | ₩26,145 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,192 | ₩26,219 | ₩26,151 | ₩26,185 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,111 | ₩26,133 | ₩26,031 | ₩26,105 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,245 | ₩26,259 | ₩26,118 | ₩26,125 | -0.46% | 6.4만 |
| 2026.10.01 | ₩26,004 | ₩26,219 | ₩25,957 | ₩26,165 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,366 | ₩26,366 | ₩26,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,232 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,286 | ₩26,379 | ₩26,192 | ₩26,299 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,326 | ₩26,326 | ₩26,192 | ₩26,272 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,413 | ₩26,448 | ₩26,381 | ₩26,448 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,628 | ₩26,628 | ₩26,448 | ₩26,459 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,876 | ₩26,876 | ₩26,567 | ₩26,607 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,835 | ₩26,949 | ₩26,802 | ₩26,916 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,822 | ₩26,862 | ₩26,688 | ₩26,842 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,782 | ₩26,788 | ₩26,755 | ₩26,775 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,889 | ₩26,929 | ₩26,809 | ₩26,886 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,768 | ₩26,876 | ₩26,742 | ₩26,768 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,661 | ₩26,742 | ₩26,661 | ₩26,735 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,687 | ₩26,782 | ₩26,681 | ₩26,735 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,782 | ₩26,809 | ₩26,701 | ₩26,721 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,768 | ₩26,788 | ₩26,716 | ₩26,748 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,927 | ₩26,936 | ₩26,856 | ₩26,882 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,929 | ₩26,943 | ₩26,904 | ₩26,923 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,862 | ₩26,970 | ₩26,862 | ₩26,943 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,050 | ₩27,050 | ₩26,862 | ₩26,876 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,943 | ₩26,943 | ₩26,889 | ₩26,896 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,916 | ₩26,968 | ₩26,876 | ₩26,896 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,084 | ₩27,101 | ₩27,063 | ₩27,092 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,211 | ₩27,238 | ₩27,104 | ₩27,124 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,211 | ₩27,231 | ₩27,171 | ₩27,224 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,184 | ₩27,204 | ₩27,171 | ₩27,198 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,117 | ₩27,238 | ₩27,117 | ₩27,238 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,077 | ₩27,104 | ₩27,066 | ₩27,090 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,050 | ₩27,050 | ₩27,023 | ₩27,030 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,077 | ₩27,130 | ₩26,970 | ₩27,050 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,177 | ₩27,224 | ₩27,156 | ₩27,177 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,957 | ₩27,057 | ₩26,957 | ₩27,057 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,063 | ₩27,075 | ₩26,996 | ₩27,010 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,157 | ₩27,184 | ₩27,079 | ₩27,117 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,171 | ₩27,244 | ₩27,171 | ₩27,204 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,117 | ₩27,164 | ₩27,090 | ₩27,110 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,077 | ₩27,171 | ₩27,077 | ₩27,084 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,090 | ₩27,097 | ₩27,050 | ₩27,057 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,198 | ₩27,198 | ₩27,144 | ₩27,171 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,130 | ₩27,204 | ₩27,104 | ₩27,144 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,184 | ₩27,204 | ₩27,171 | ₩27,181 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,130 | ₩27,198 | ₩27,130 | ₩27,187 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,037 | ₩27,130 | ₩27,037 | ₩27,088 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,090 | ₩27,090 | ₩26,983 | ₩27,057 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,117 | ₩27,143 | ₩27,104 | ₩27,109 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,168 | ₩27,168 | ₩27,090 | ₩27,090 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,130 | ₩27,278 | ₩27,124 | ₩27,238 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,130 | ₩27,157 | ₩27,117 | ₩27,151 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,077 | ₩27,104 | ₩27,039 | ₩27,070 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,050 | ₩27,104 | ₩27,050 | ₩27,077 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,204 | ₩27,224 | ₩27,184 | ₩27,191 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,218 | ₩27,238 | ₩27,211 | ₩27,218 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,312 | ₩27,312 | ₩27,258 | ₩27,271 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,397 | ₩27,397 | ₩27,358 | ₩27,372 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,291 | ₩27,358 | ₩27,291 | ₩27,345 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,325 | ₩27,379 | ₩27,325 | ₩27,379 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,289 | ₩27,332 | ₩27,238 | ₩27,298 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,332 | ₩27,345 | ₩27,265 | ₩27,265 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,385 | ₩27,385 | ₩27,345 | ₩27,358 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,399 | ₩27,439 | ₩27,399 | ₩27,432 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,372 | ₩27,419 | ₩27,278 | ₩27,413 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,513 | ₩27,519 | ₩27,425 | ₩27,472 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,560 | ₩27,586 | ₩27,546 | ₩27,580 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,586 | ₩27,613 | ₩27,560 | ₩27,613 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,506 | ₩27,653 | ₩27,506 | ₩27,586 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,801 | ₩27,828 | ₩27,714 | ₩27,714 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,828 | ₩27,828 | ₩27,801 | ₩27,828 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,774 | ₩27,814 | ₩27,774 | ₩27,814 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,828 | ₩27,841 | ₩27,774 | ₩27,801 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,747 | ₩27,788 | ₩27,721 | ₩27,781 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,627 | ₩27,680 | ₩27,627 | ₩27,653 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,613 | ₩27,627 | ₩27,573 | ₩27,613 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,734 | ₩27,734 | ₩27,694 | ₩27,694 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,680 | ₩27,721 | ₩27,620 | ₩27,625 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,707 | ₩27,801 | ₩27,694 | ₩27,727 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,734 | ₩27,734 | ₩27,680 | ₩27,734 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,627 | ₩27,694 | ₩27,560 | ₩27,680 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,533 | ₩27,667 | ₩27,479 | ₩27,667 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,506 | ₩27,560 | ₩27,479 | ₩27,506 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,519 | ₩27,600 | ₩27,452 | ₩27,560 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,519 | ₩27,519 | ₩27,446 | ₩27,446 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,506 | ₩27,533 | ₩27,479 | ₩27,486 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,627 | ₩27,652 | ₩27,613 | ₩27,620 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,546 | ₩27,586 | ₩27,546 | ₩27,573 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,667 | ₩27,680 | ₩27,637 | ₩27,637 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,533 | ₩27,694 | ₩27,533 | ₩27,649 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,747 | ₩27,794 | ₩27,739 | ₩27,739 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,613 | ₩27,801 | ₩27,613 | ₩27,778 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,667 | ₩27,714 | ₩27,653 | ₩27,674 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,653 | ₩27,660 | ₩27,600 | ₩27,627 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,560 | ₩27,560 | ₩27,493 | ₩27,526 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,385 | ₩27,493 | ₩27,385 | ₩27,485 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,265 | ₩27,533 | ₩27,265 | ₩27,479 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,291 | ₩27,318 | ₩27,238 | ₩27,265 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,450 | ₩27,452 | ₩27,399 | ₩27,399 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,399 | ₩27,439 | ₩27,399 | ₩27,416 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,640 | ₩27,653 | ₩27,574 | ₩27,580 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,586 | ₩27,600 | ₩27,560 | ₩27,586 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,600 | ₩27,627 | ₩27,560 | ₩27,573 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,694 | ₩27,707 | ₩27,674 | ₩27,674 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,734 | ₩27,747 | ₩27,721 | ₩27,727 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,721 | ₩27,734 | ₩27,627 | ₩27,640 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,707 | ₩27,747 | ₩27,707 | ₩27,721 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,598 | ₩27,691 | ₩27,586 | ₩27,653 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,546 | ₩27,560 | ₩27,466 | ₩27,533 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,560 | ₩27,653 | ₩27,560 | ₩27,600 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,627 | ₩27,721 | ₩27,627 | ₩27,667 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,660 | ₩27,660 | ₩27,613 | ₩27,613 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,707 | ₩27,746 | ₩27,694 | ₩27,734 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,801 | ₩27,808 | ₩27,747 | ₩27,767 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,774 | ₩27,855 | ₩27,774 | ₩27,835 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,895 | ₩27,895 | ₩27,794 | ₩27,814 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,855 | ₩27,908 | ₩27,855 | ₩27,868 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,841 | ₩27,962 | ₩27,814 | ₩27,821 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,881 | ₩27,908 | ₩27,861 | ₩27,895 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,881 | ₩27,949 | ₩27,881 | ₩27,915 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,855 | ₩27,881 | ₩27,774 | ₩27,805 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,841 | ₩27,868 | ₩27,828 | ₩27,841 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,962 | ₩27,975 | ₩27,841 | ₩27,888 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,667 | ₩27,881 | ₩27,667 | ₩27,855 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,767 | ₩27,774 | ₩27,682 | ₩27,687 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,747 | ₩27,828 | ₩27,719 | ₩27,776 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,868 | ₩27,868 | ₩27,721 | ₩27,762 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,573 | ₩27,680 | ₩27,519 | ₩27,680 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,560 | ₩27,747 | ₩27,560 | ₩27,694 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,546 | ₩27,721 | ₩27,546 | ₩27,653 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,573 | ₩27,667 | ₩27,560 | ₩27,586 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,613 | ₩27,721 | ₩27,573 | ₩27,679 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,519 | ₩27,586 | ₩27,479 | ₩27,494 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,318 | ₩27,425 | ₩27,278 | ₩27,399 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,506 | ₩27,560 | ₩27,425 | ₩27,452 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,667 | ₩27,687 | ₩27,627 | ₩27,653 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,439 | ₩27,613 | ₩27,439 | ₩27,546 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,479 | ₩27,640 | ₩27,479 | ₩27,588 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,513 | ₩27,533 | ₩27,412 | ₩27,439 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,613 | ₩27,754 | ₩27,613 | ₩27,731 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,694 | ₩27,734 | ₩27,627 | ₩27,631 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,707 | ₩27,747 | ₩27,680 | ₩27,734 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,640 | ₩27,667 | ₩27,613 | ₩27,627 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,653 | ₩27,653 | ₩27,493 | ₩27,493 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,680 | ₩27,680 | ₩27,546 | ₩27,573 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,814 | ₩27,828 | ₩27,715 | ₩27,741 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,975 | ₩28,042 | ₩27,896 | ₩27,969 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,855 | ₩28,063 | ₩27,855 | ₩28,042 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,895 | ₩28,002 | ₩27,868 | ₩27,943 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩27,993 | ₩28,123 | ₩27,962 | ₩28,042 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,065 | ₩28,150 | ₩28,065 | ₩28,116 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,895 | ₩28,083 | ₩27,895 | ₩27,999 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩28,016 | ₩28,136 | ₩28,016 | ₩28,105 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,297 | ₩28,351 | ₩28,297 | ₩28,304 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,297 | ₩28,311 | ₩28,270 | ₩28,311 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,297 | ₩28,321 | ₩28,270 | ₩28,293 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,284 | ₩28,293 | ₩28,270 | ₩28,284 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,311 | ₩28,364 | ₩28,297 | ₩28,313 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,284 | ₩28,378 | ₩28,244 | ₩28,313 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,244 | ₩28,297 | ₩28,244 | ₩28,277 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,404 | ₩28,404 | ₩28,257 | ₩28,257 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,431 | ₩28,431 | ₩28,244 | ₩28,337 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,270 | ₩28,297 | ₩28,244 | ₩28,297 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,163 | ₩28,231 | ₩28,150 | ₩28,225 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,056 | ₩28,083 | ₩28,016 | ₩28,057 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,150 | ₩28,190 | ₩28,130 | ₩28,136 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩28,016 | ₩28,109 | ₩28,016 | ₩28,056 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩28,016 | ₩28,042 | ₩27,995 | ₩28,042 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩28,002 | ₩28,056 | ₩28,002 | ₩28,049 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,922 | ₩27,935 | ₩27,908 | ₩27,922 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,928 | ₩27,955 | ₩27,881 | ₩27,955 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,962 | ₩28,016 | ₩27,935 | ₩27,940 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,056 | ₩28,150 | ₩28,056 | ₩28,111 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,042 | ₩28,230 | ₩28,029 | ₩28,081 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,109 | ₩28,136 | ₩28,069 | ₩28,123 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,123 | ₩28,136 | ₩28,109 | ₩28,116 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,150 | ₩28,217 | ₩28,123 | ₩28,124 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,096 | ₩28,136 | ₩28,029 | ₩28,130 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,057 | ₩28,124 | ₩28,056 | ₩28,088 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,935 | ₩28,083 | ₩27,935 | ₩28,068 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,881 | ₩27,949 | ₩27,856 | ₩27,908 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,109 | ₩28,109 | ₩28,069 | ₩28,076 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,163 | ₩28,177 | ₩28,123 | ₩28,123 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,109 | ₩28,156 | ₩28,096 | ₩28,156 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,069 | ₩28,096 | ₩28,057 | ₩28,072 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩28,014 | ₩28,096 | ₩28,014 | ₩28,096 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,975 | ₩28,069 | ₩27,975 | ₩28,056 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,975 | ₩28,016 | ₩27,949 | ₩28,009 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,069 | ₩28,083 | ₩28,042 | ₩28,056 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,989 | ₩28,042 | ₩27,962 | ₩28,029 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,989 | ₩28,042 | ₩27,982 | ₩28,009 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,955 | ₩27,962 | ₩27,908 | ₩27,938 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,042 | ₩28,076 | ₩28,002 | ₩28,016 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,042 | ₩28,083 | ₩28,002 | ₩28,069 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,069 | ₩28,170 | ₩28,030 | ₩28,089 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,197 | ₩28,203 | ₩28,156 | ₩28,190 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,203 | ₩28,203 | ₩28,123 | ₩28,177 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,029 | ₩28,103 | ₩28,029 | ₩28,083 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,069 | ₩28,083 | ₩28,049 | ₩28,056 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,069 | ₩28,136 | ₩28,044 | ₩28,076 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,136 | ₩28,136 | ₩28,071 | ₩28,115 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,042 | ₩28,069 | ₩28,002 | ₩28,068 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,042 | ₩28,083 | ₩28,002 | ₩28,072 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,069 | ₩28,069 | ₩27,989 | ₩28,029 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,029 | ₩28,029 | ₩27,989 | ₩28,002 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,190 | ₩28,244 | ₩28,109 | ₩28,120 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,029 | ₩28,163 | ₩27,989 | ₩28,150 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,096 | ₩28,096 | ₩27,975 | ₩28,020 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,096 | ₩28,123 | ₩28,029 | ₩28,096 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,123 | ₩28,130 | ₩28,056 | ₩28,096 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,136 | ₩28,163 | ₩28,113 | ₩28,136 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,136 | ₩28,203 | ₩28,109 | ₩28,183 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,096 | ₩28,163 | ₩28,096 | ₩28,130 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,083 | ₩28,123 | ₩28,056 | ₩28,089 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,335 | ₩28,341 | ₩28,293 | ₩28,319 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,244 | ₩28,418 | ₩28,244 | ₩28,370 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,237 | ₩28,311 | ₩28,230 | ₩28,252 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,136 | ₩28,230 | ₩28,136 | ₩28,215 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,096 | ₩28,123 | ₩28,042 | ₩28,069 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,163 | ₩28,163 | ₩28,029 | ₩28,050 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,042 | ₩28,056 | ₩27,981 | ₩28,002 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,203 | ₩28,203 | ₩27,975 | ₩28,016 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩28,002 | ₩28,022 | ₩27,949 | ₩27,973 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,042 | ₩28,056 | ₩27,975 | ₩27,975 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,042 | ₩28,069 | ₩28,002 | ₩28,028 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,136 | ₩28,150 | ₩28,123 | ₩28,126 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,150 | ₩28,203 | ₩28,150 | ₩28,194 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,083 | ₩28,147 | ₩28,056 | ₩28,083 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,087 | ₩28,123 | ₩28,069 | ₩28,083 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,083 | ₩28,230 | ₩28,083 | ₩28,109 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,042 | ₩28,042 | ₩27,975 | ₩27,975 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,949 | ₩28,123 | ₩27,949 | ₩28,056 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,908 | ₩28,016 | ₩27,908 | ₩27,989 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,297 | ₩28,485 | ₩28,203 | ₩28,203 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,257 | ₩28,325 | ₩28,230 | ₩28,284 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,525 | ₩28,579 | ₩28,391 | ₩28,418 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,485 | ₩28,552 | ₩28,485 | ₩28,539 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,458 | ₩28,565 | ₩28,458 | ₩28,512 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,458 | ₩28,646 | ₩28,458 | ₩28,485 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,458 | ₩28,485 | ₩28,418 | ₩28,431 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,418 | ₩28,480 | ₩28,404 | ₩28,466 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,512 | ₩28,552 | ₩28,472 | ₩28,478 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,445 | ₩28,445 | ₩28,391 | ₩28,431 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,404 | ₩28,458 | ₩28,364 | ₩28,395 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,364 | ₩28,445 | ₩28,337 | ₩28,404 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,445 | ₩28,512 | ₩28,324 | ₩28,366 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,230 | ₩28,606 | ₩28,230 | ₩28,311 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,230 | ₩28,311 | ₩28,177 | ₩28,270 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,217 | ₩28,284 | ₩28,163 | ₩28,209 | -0.03% | 2.4만 |
|---|