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 | ₩26,189 | ₩26,310 | ₩26,189 | ₩26,310 | +0.46% | 6.8만 |
| 2026.10.08 | ₩26,149 | ₩26,236 | ₩26,129 | ₩26,230 | +0.31% | 3.9만 |
| 2026.10.07 | ₩26,028 | ₩26,176 | ₩26,028 | ₩26,142 | +0.44% | 9.9만 |
| 2026.10.06 | ₩26,189 | ₩26,216 | ₩26,149 | ₩26,183 | -0.03% | 6.3만 |
| 2026.10.05 | ₩26,109 | ₩26,130 | ₩26,028 | ₩26,102 | -0.03% | 3.5만 |
| 2026.10.02 | ₩26,243 | ₩26,256 | ₩26,116 | ₩26,122 | -0.46% | 6.4만 |
| 2026.10.01 | ₩26,002 | ₩26,216 | ₩25,955 | ₩26,163 | +0.62% | 12.8만 |
| 2026.09.30 | ₩26,364 | ₩26,364 | ₩26,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,230 |
| -0.51% |
| 20.1만 |
| 2026.09.29 | ₩26,283 | ₩26,377 | ₩26,189 | ₩26,297 | +0.05% | 10.2만 |
|---|
| 2026.09.28 | ₩26,323 | ₩26,323 | ₩26,189 | ₩26,270 | -0.20% | 5.8만 |
|---|
| 2026.09.25 | ₩26,411 | ₩26,445 | ₩26,378 | ₩26,445 | +0.13% | 1만 |
|---|
| 2026.09.24 | ₩26,625 | ₩26,625 | ₩26,445 | ₩26,456 | -0.63% | 1.5만 |
|---|
| 2026.09.23 | ₩26,873 | ₩26,873 | ₩26,565 | ₩26,605 | -1.00% | 1.8만 |
|---|
| 2026.09.22 | ₩26,833 | ₩26,947 | ₩26,799 | ₩26,913 | +0.30% | 6.3만 |
|---|
| 2026.09.21 | ₩26,820 | ₩26,860 | ₩26,686 | ₩26,840 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩26,779 | ₩26,786 | ₩26,753 | ₩26,773 | -0.03% | 2.7만 |
|---|
| 2026.09.17 | ₩26,887 | ₩26,927 | ₩26,806 | ₩26,884 | -0.01% | 7.7만 |
|---|
| 2026.09.16 | ₩26,766 | ₩26,873 | ₩26,739 | ₩26,766 | 0.00% | 14만 |
|---|
| 2026.09.15 | ₩26,659 | ₩26,739 | ₩26,659 | ₩26,732 | +0.28% | 3만 |
|---|
| 2026.09.14 | ₩26,684 | ₩26,779 | ₩26,679 | ₩26,732 | +0.18% | 2.5만 |
|---|
| 2026.09.11 | ₩26,779 | ₩26,806 | ₩26,699 | ₩26,719 | -0.23% | 1.7만 |
|---|
| 2026.09.10 | ₩26,766 | ₩26,786 | ₩26,714 | ₩26,746 | -0.08% | 3.3만 |
|---|
| 2026.09.09 | ₩26,924 | ₩26,934 | ₩26,853 | ₩26,880 | -0.16% | 1.5만 |
|---|
| 2026.09.08 | ₩26,927 | ₩26,940 | ₩26,901 | ₩26,920 | -0.02% | 2.1만 |
|---|
| 2026.09.04 | ₩26,860 | ₩26,967 | ₩26,860 | ₩26,940 | +0.30% | 1.9만 |
|---|
| 2026.09.03 | ₩27,048 | ₩27,048 | ₩26,860 | ₩26,873 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩26,940 | ₩26,940 | ₩26,887 | ₩26,893 | -0.17% | 1.6만 |
|---|
| 2026.09.01 | ₩26,913 | ₩26,966 | ₩26,873 | ₩26,893 | -0.07% | 3.6만 |
|---|
| 2026.08.31 | ₩27,081 | ₩27,099 | ₩27,061 | ₩27,089 | +0.03% | 1.3만 |
|---|
| 2026.08.28 | ₩27,208 | ₩27,235 | ₩27,101 | ₩27,121 | -0.32% | 3.3만 |
|---|
| 2026.08.27 | ₩27,208 | ₩27,229 | ₩27,168 | ₩27,222 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩27,182 | ₩27,202 | ₩27,168 | ₩27,195 | +0.05% | 9.2천 |
|---|
| 2026.08.25 | ₩27,115 | ₩27,235 | ₩27,115 | ₩27,235 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩27,074 | ₩27,101 | ₩27,064 | ₩27,088 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩27,048 | ₩27,048 | ₩27,021 | ₩27,027 | -0.07% | 3만 |
|---|
| 2026.08.20 | ₩27,074 | ₩27,128 | ₩26,967 | ₩27,048 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩27,175 | ₩27,222 | ₩27,154 | ₩27,175 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩26,955 | ₩27,054 | ₩26,955 | ₩27,054 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩27,061 | ₩27,073 | ₩26,994 | ₩27,007 | -0.20% | 1.7만 |
|---|
| 2026.08.14 | ₩27,155 | ₩27,182 | ₩27,077 | ₩27,115 | -0.15% | 1.7만 |
|---|
| 2026.08.13 | ₩27,168 | ₩27,242 | ₩27,168 | ₩27,202 | +0.12% | 3.3만 |
|---|
| 2026.08.12 | ₩27,115 | ₩27,162 | ₩27,088 | ₩27,108 | -0.02% | 3만 |
|---|
| 2026.08.11 | ₩27,074 | ₩27,168 | ₩27,074 | ₩27,081 | +0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩27,088 | ₩27,095 | ₩27,048 | ₩27,054 | -0.12% | 1.6만 |
|---|
| 2026.08.07 | ₩27,195 | ₩27,195 | ₩27,141 | ₩27,168 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩27,128 | ₩27,202 | ₩27,101 | ₩27,141 | +0.05% | 3.4만 |
|---|
| 2026.08.05 | ₩27,182 | ₩27,202 | ₩27,168 | ₩27,179 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩27,128 | ₩27,195 | ₩27,128 | ₩27,184 | +0.21% | 1.4만 |
|---|
| 2026.08.03 | ₩27,034 | ₩27,128 | ₩27,034 | ₩27,085 | +0.19% | 3.6만 |
|---|
| 2026.07.31 | ₩27,088 | ₩27,088 | ₩26,981 | ₩27,054 | -0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩27,115 | ₩27,140 | ₩27,101 | ₩27,107 | -0.03% | 3.9만 |
|---|
| 2026.07.29 | ₩27,166 | ₩27,166 | ₩27,088 | ₩27,088 | -0.29% | 2.2만 |
|---|
| 2026.07.28 | ₩27,128 | ₩27,276 | ₩27,121 | ₩27,235 | +0.40% | 6.4만 |
|---|
| 2026.07.27 | ₩27,128 | ₩27,155 | ₩27,115 | ₩27,148 | +0.07% | 1.8만 |
|---|
| 2026.07.24 | ₩27,074 | ₩27,101 | ₩27,037 | ₩27,068 | -0.02% | 23.8만 |
|---|
| 2026.07.23 | ₩27,048 | ₩27,101 | ₩27,048 | ₩27,074 | +0.10% | 9.1만 |
|---|
| 2026.07.22 | ₩27,202 | ₩27,222 | ₩27,182 | ₩27,188 | -0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩27,215 | ₩27,235 | ₩27,208 | ₩27,215 | 0.00% | 2.6만 |
|---|
| 2026.07.20 | ₩27,309 | ₩27,309 | ₩27,255 | ₩27,269 | -0.15% | 2만 |
|---|
| 2026.07.17 | ₩27,395 | ₩27,395 | ₩27,356 | ₩27,369 | -0.09% | 3.4만 |
|---|
| 2026.07.16 | ₩27,289 | ₩27,356 | ₩27,289 | ₩27,343 | +0.20% | 6천 |
|---|
| 2026.07.15 | ₩27,322 | ₩27,376 | ₩27,322 | ₩27,376 | +0.20% | 1.1만 |
|---|
| 2026.07.14 | ₩27,286 | ₩27,329 | ₩27,235 | ₩27,296 | +0.03% | 5.1만 |
|---|
| 2026.07.13 | ₩27,329 | ₩27,343 | ₩27,262 | ₩27,262 | -0.25% | 2.2만 |
|---|
| 2026.07.10 | ₩27,383 | ₩27,383 | ₩27,343 | ₩27,356 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩27,396 | ₩27,436 | ₩27,396 | ₩27,430 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩27,369 | ₩27,416 | ₩27,276 | ₩27,411 | +0.15% | 3.8만 |
|---|
| 2026.07.07 | ₩27,510 | ₩27,517 | ₩27,423 | ₩27,470 | -0.15% | 5.4만 |
|---|
| 2026.07.06 | ₩27,557 | ₩27,584 | ₩27,544 | ₩27,577 | +0.07% | 2.7만 |
|---|
| 2026.07.02 | ₩27,584 | ₩27,611 | ₩27,557 | ₩27,611 | +0.10% | 2.3만 |
|---|
| 2026.07.01 | ₩27,504 | ₩27,651 | ₩27,504 | ₩27,584 | +0.29% | 6.9만 |
|---|
| 2026.06.30 | ₩27,799 | ₩27,825 | ₩27,711 | ₩27,711 | -0.31% | 2.6만 |
|---|
| 2026.06.29 | ₩27,825 | ₩27,825 | ₩27,799 | ₩27,825 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,772 | ₩27,812 | ₩27,772 | ₩27,812 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩27,825 | ₩27,839 | ₩27,772 | ₩27,799 | -0.10% | 2.9만 |
|---|
| 2026.06.24 | ₩27,745 | ₩27,785 | ₩27,718 | ₩27,778 | +0.12% | 2.3만 |
|---|
| 2026.06.23 | ₩27,624 | ₩27,678 | ₩27,624 | ₩27,651 | +0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩27,611 | ₩27,624 | ₩27,571 | ₩27,611 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩27,731 | ₩27,731 | ₩27,691 | ₩27,691 | -0.15% | 1.5만 |
|---|
| 2026.06.17 | ₩27,678 | ₩27,718 | ₩27,617 | ₩27,623 | -0.20% | 95.4만 |
|---|
| 2026.06.16 | ₩27,705 | ₩27,799 | ₩27,691 | ₩27,725 | +0.07% | 7.7천 |
|---|
| 2026.06.15 | ₩27,731 | ₩27,731 | ₩27,678 | ₩27,731 | 0.00% | 2.3만 |
|---|
| 2026.06.12 | ₩27,624 | ₩27,691 | ₩27,557 | ₩27,678 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩27,530 | ₩27,664 | ₩27,477 | ₩27,664 | +0.49% | 1.1만 |
|---|
| 2026.06.10 | ₩27,504 | ₩27,557 | ₩27,477 | ₩27,504 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩27,517 | ₩27,597 | ₩27,450 | ₩27,557 | +0.15% | 4만 |
|---|
| 2026.06.08 | ₩27,517 | ₩27,517 | ₩27,443 | ₩27,443 | -0.27% | 6.8천 |
|---|
| 2026.06.05 | ₩27,504 | ₩27,530 | ₩27,477 | ₩27,483 | -0.07% | 2.2만 |
|---|
| 2026.06.04 | ₩27,624 | ₩27,650 | ₩27,611 | ₩27,617 | -0.02% | 2.7만 |
|---|
| 2026.06.03 | ₩27,544 | ₩27,584 | ₩27,544 | ₩27,571 | +0.10% | 1.5만 |
|---|
| 2026.06.02 | ₩27,664 | ₩27,678 | ₩27,635 | ₩27,635 | -0.11% | 2.3만 |
|---|
| 2026.06.01 | ₩27,530 | ₩27,691 | ₩27,530 | ₩27,647 | +0.42% | 2.4만 |
|---|
| 2026.05.29 | ₩27,745 | ₩27,792 | ₩27,737 | ₩27,737 | -0.03% | 1.6만 |
|---|
| 2026.05.28 | ₩27,611 | ₩27,799 | ₩27,611 | ₩27,776 | +0.60% | 2.6만 |
|---|
| 2026.05.27 | ₩27,664 | ₩27,711 | ₩27,651 | ₩27,671 | +0.02% | 1.6만 |
|---|
| 2026.05.26 | ₩27,651 | ₩27,658 | ₩27,597 | ₩27,624 | -0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩27,557 | ₩27,557 | ₩27,490 | ₩27,524 | -0.12% | 1.6만 |
|---|
| 2026.05.21 | ₩27,383 | ₩27,490 | ₩27,383 | ₩27,482 | +0.36% | 1.7만 |
|---|
| 2026.05.20 | ₩27,262 | ₩27,530 | ₩27,262 | ₩27,477 | +0.79% | 1.8만 |
|---|
| 2026.05.19 | ₩27,289 | ₩27,316 | ₩27,235 | ₩27,262 | -0.10% | 2.2만 |
|---|
| 2026.05.18 | ₩27,447 | ₩27,450 | ₩27,396 | ₩27,396 | -0.19% | 1.1만 |
|---|
| 2026.05.15 | ₩27,396 | ₩27,436 | ₩27,396 | ₩27,414 | +0.06% | 3.2만 |
|---|
| 2026.05.14 | ₩27,638 | ₩27,651 | ₩27,572 | ₩27,577 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩27,584 | ₩27,597 | ₩27,557 | ₩27,584 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩27,597 | ₩27,624 | ₩27,557 | ₩27,571 | -0.10% | 4.5만 |
|---|
| 2026.05.11 | ₩27,691 | ₩27,705 | ₩27,671 | ₩27,671 | -0.07% | 9.7만 |
|---|
| 2026.05.08 | ₩27,731 | ₩27,745 | ₩27,718 | ₩27,725 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩27,718 | ₩27,731 | ₩27,624 | ₩27,638 | -0.29% | 1.8만 |
|---|
| 2026.05.06 | ₩27,705 | ₩27,745 | ₩27,705 | ₩27,718 | +0.05% | 2.5만 |
|---|
| 2026.05.05 | ₩27,596 | ₩27,689 | ₩27,584 | ₩27,651 | +0.20% | 13.5만 |
|---|
| 2026.05.04 | ₩27,544 | ₩27,557 | ₩27,463 | ₩27,530 | -0.05% | 2.2만 |
|---|
| 2026.05.01 | ₩27,557 | ₩27,651 | ₩27,557 | ₩27,597 | +0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩27,624 | ₩27,718 | ₩27,624 | ₩27,664 | +0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩27,658 | ₩27,658 | ₩27,611 | ₩27,611 | -0.17% | 1.6만 |
|---|
| 2026.04.28 | ₩27,705 | ₩27,744 | ₩27,691 | ₩27,731 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩27,799 | ₩27,805 | ₩27,745 | ₩27,765 | -0.12% | 6.8천 |
|---|
| 2026.04.24 | ₩27,772 | ₩27,852 | ₩27,772 | ₩27,832 | +0.22% | 2만 |
|---|
| 2026.04.23 | ₩27,892 | ₩27,892 | ₩27,792 | ₩27,812 | -0.29% | 6.3만 |
|---|
| 2026.04.22 | ₩27,852 | ₩27,906 | ₩27,852 | ₩27,866 | +0.05% | 2.6만 |
|---|
| 2026.04.21 | ₩27,839 | ₩27,959 | ₩27,812 | ₩27,819 | -0.07% | 1.6만 |
|---|
| 2026.04.20 | ₩27,879 | ₩27,906 | ₩27,859 | ₩27,892 | +0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩27,879 | ₩27,946 | ₩27,879 | ₩27,912 | +0.12% | 9.1천 |
|---|
| 2026.04.16 | ₩27,852 | ₩27,879 | ₩27,772 | ₩27,803 | -0.18% | 4.9만 |
|---|
| 2026.04.15 | ₩27,839 | ₩27,866 | ₩27,825 | ₩27,839 | 0.00% | 15.5만 |
|---|
| 2026.04.14 | ₩27,959 | ₩27,973 | ₩27,839 | ₩27,886 | -0.26% | 8.5만 |
|---|
| 2026.04.13 | ₩27,664 | ₩27,879 | ₩27,664 | ₩27,852 | +0.68% | 4.9만 |
|---|
| 2026.04.10 | ₩27,765 | ₩27,772 | ₩27,679 | ₩27,685 | -0.29% | 56.7만 |
|---|
| 2026.04.09 | ₩27,745 | ₩27,825 | ₩27,717 | ₩27,773 | +0.10% | 1.2만 |
|---|
| 2026.04.08 | ₩27,866 | ₩27,866 | ₩27,718 | ₩27,760 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩27,571 | ₩27,678 | ₩27,517 | ₩27,678 | +0.39% | 4.2만 |
|---|
| 2026.04.06 | ₩27,557 | ₩27,745 | ₩27,557 | ₩27,691 | +0.49% | 4.8만 |
|---|
| 2026.04.02 | ₩27,544 | ₩27,718 | ₩27,544 | ₩27,651 | +0.39% | 2.3만 |
|---|
| 2026.04.01 | ₩27,571 | ₩27,664 | ₩27,557 | ₩27,584 | +0.05% | 1.9만 |
|---|
| 2026.03.31 | ₩27,611 | ₩27,718 | ₩27,571 | ₩27,676 | +0.24% | 3.5만 |
|---|
| 2026.03.30 | ₩27,517 | ₩27,584 | ₩27,477 | ₩27,491 | -0.09% | 2만 |
|---|
| 2026.03.27 | ₩27,316 | ₩27,423 | ₩27,276 | ₩27,396 | +0.29% | 2만 |
|---|
| 2026.03.26 | ₩27,504 | ₩27,557 | ₩27,423 | ₩27,450 | -0.20% | 3만 |
|---|
| 2026.03.25 | ₩27,664 | ₩27,685 | ₩27,624 | ₩27,651 | -0.05% | 2.6만 |
|---|
| 2026.03.24 | ₩27,436 | ₩27,611 | ₩27,436 | ₩27,544 | +0.39% | 1.7만 |
|---|
| 2026.03.23 | ₩27,477 | ₩27,638 | ₩27,477 | ₩27,585 | +0.40% | 2.5만 |
|---|
| 2026.03.20 | ₩27,510 | ₩27,530 | ₩27,410 | ₩27,436 | -0.27% | 2만 |
|---|
| 2026.03.19 | ₩27,611 | ₩27,752 | ₩27,611 | ₩27,729 | +0.43% | 3.3만 |
|---|
| 2026.03.18 | ₩27,691 | ₩27,731 | ₩27,624 | ₩27,628 | -0.23% | 2만 |
|---|
| 2026.03.17 | ₩27,705 | ₩27,745 | ₩27,678 | ₩27,731 | +0.10% | 2.9만 |
|---|
| 2026.03.16 | ₩27,638 | ₩27,664 | ₩27,611 | ₩27,624 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩27,651 | ₩27,651 | ₩27,490 | ₩27,490 | -0.58% | 2만 |
|---|
| 2026.03.12 | ₩27,678 | ₩27,678 | ₩27,544 | ₩27,571 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩27,812 | ₩27,825 | ₩27,713 | ₩27,738 | -0.27% | 2.3만 |
|---|
| 2026.03.10 | ₩27,973 | ₩28,040 | ₩27,894 | ₩27,966 | -0.02% | 4.1만 |
|---|
| 2026.03.09 | ₩27,852 | ₩28,060 | ₩27,852 | ₩28,040 | +0.67% | 3.5만 |
|---|
| 2026.03.06 | ₩27,892 | ₩28,000 | ₩27,866 | ₩27,941 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩27,990 | ₩28,120 | ₩27,959 | ₩28,040 | +0.18% | 4.5만 |
|---|
| 2026.03.04 | ₩28,063 | ₩28,147 | ₩28,063 | ₩28,114 | +0.18% | 1.4만 |
|---|
| 2026.03.03 | ₩27,892 | ₩28,080 | ₩27,892 | ₩27,997 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩28,013 | ₩28,134 | ₩28,013 | ₩28,103 | +0.32% | 7.2만 |
|---|
| 2026.02.27 | ₩28,295 | ₩28,348 | ₩28,295 | ₩28,301 | +0.02% | 1.8만 |
|---|
| 2026.02.26 | ₩28,295 | ₩28,308 | ₩28,268 | ₩28,308 | +0.05% | 1.4만 |
|---|
| 2026.02.25 | ₩28,295 | ₩28,319 | ₩28,268 | ₩28,291 | -0.01% | 2.4만 |
|---|
| 2026.02.24 | ₩28,281 | ₩28,291 | ₩28,268 | ₩28,281 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩28,308 | ₩28,362 | ₩28,295 | ₩28,311 | +0.01% | 2.5만 |
|---|
| 2026.02.20 | ₩28,281 | ₩28,375 | ₩28,241 | ₩28,311 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩28,241 | ₩28,295 | ₩28,241 | ₩28,275 | +0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩28,402 | ₩28,402 | ₩28,254 | ₩28,254 | -0.52% | 3.2만 |
|---|
| 2026.02.17 | ₩28,429 | ₩28,429 | ₩28,241 | ₩28,335 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩28,268 | ₩28,295 | ₩28,241 | ₩28,295 | +0.09% | 2만 |
|---|
| 2026.02.12 | ₩28,161 | ₩28,229 | ₩28,147 | ₩28,222 | +0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩28,053 | ₩28,080 | ₩28,013 | ₩28,055 | +0.00% | 4.7만 |
|---|
| 2026.02.10 | ₩28,147 | ₩28,187 | ₩28,127 | ₩28,134 | -0.05% | 6.4만 |
|---|
| 2026.02.09 | ₩28,013 | ₩28,107 | ₩28,013 | ₩28,053 | +0.14% | 4.6만 |
|---|
| 2026.02.06 | ₩28,013 | ₩28,040 | ₩27,993 | ₩28,040 | +0.10% | 6.8만 |
|---|
| 2026.02.05 | ₩28,000 | ₩28,053 | ₩28,000 | ₩28,047 | +0.17% | 3.1만 |
|---|
| 2026.02.04 | ₩27,919 | ₩27,933 | ₩27,906 | ₩27,919 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,926 | ₩27,953 | ₩27,879 | ₩27,953 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩27,959 | ₩28,013 | ₩27,933 | ₩27,938 | -0.08% | 2.5만 |
|---|
| 2026.01.30 | ₩28,053 | ₩28,147 | ₩28,053 | ₩28,108 | +0.20% | 3만 |
|---|
| 2026.01.29 | ₩28,040 | ₩28,228 | ₩28,026 | ₩28,079 | +0.14% | 2.4만 |
|---|
| 2026.01.28 | ₩28,107 | ₩28,134 | ₩28,067 | ₩28,120 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩28,120 | ₩28,134 | ₩28,107 | ₩28,114 | -0.02% | 1.7만 |
|---|
| 2026.01.26 | ₩28,147 | ₩28,214 | ₩28,120 | ₩28,122 | -0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩28,094 | ₩28,134 | ₩28,026 | ₩28,127 | +0.12% | 1.6만 |
|---|
| 2026.01.22 | ₩28,055 | ₩28,122 | ₩28,053 | ₩28,085 | +0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩27,933 | ₩28,080 | ₩27,933 | ₩28,065 | +0.48% | 1.8만 |
|---|
| 2026.01.20 | ₩27,879 | ₩27,946 | ₩27,853 | ₩27,906 | +0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩28,107 | ₩28,107 | ₩28,067 | ₩28,073 | -0.12% | 1.9만 |
|---|
| 2026.01.15 | ₩28,161 | ₩28,174 | ₩28,120 | ₩28,120 | -0.14% | 27.6만 |
|---|
| 2026.01.14 | ₩28,107 | ₩28,154 | ₩28,094 | ₩28,154 | +0.17% | 1.5만 |
|---|
| 2026.01.13 | ₩28,067 | ₩28,094 | ₩28,055 | ₩28,069 | +0.01% | 2만 |
|---|
| 2026.01.12 | ₩28,012 | ₩28,094 | ₩28,012 | ₩28,094 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩27,973 | ₩28,067 | ₩27,973 | ₩28,053 | +0.29% | 6.1천 |
|---|
| 2026.01.08 | ₩27,973 | ₩28,013 | ₩27,946 | ₩28,006 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩28,067 | ₩28,080 | ₩28,040 | ₩28,053 | -0.05% | 7천 |
|---|
| 2026.01.06 | ₩27,986 | ₩28,040 | ₩27,959 | ₩28,026 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩27,986 | ₩28,040 | ₩27,980 | ₩28,006 | +0.07% | 1.3만 |
|---|
| 2026.01.02 | ₩27,953 | ₩27,959 | ₩27,906 | ₩27,935 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩28,040 | ₩28,073 | ₩28,000 | ₩28,013 | -0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩28,040 | ₩28,080 | ₩28,000 | ₩28,067 | +0.10% | 4.6만 |
|---|
| 2025.12.29 | ₩28,067 | ₩28,167 | ₩28,028 | ₩28,087 | +0.07% | 5.9만 |
|---|
| 2025.12.26 | ₩28,194 | ₩28,201 | ₩28,154 | ₩28,187 | -0.02% | 6.7천 |
|---|
| 2025.12.24 | ₩28,201 | ₩28,201 | ₩28,120 | ₩28,174 | -0.10% | 5만 |
|---|
| 2025.12.23 | ₩28,026 | ₩28,100 | ₩28,026 | ₩28,080 | +0.19% | 1.2만 |
|---|
| 2025.12.22 | ₩28,067 | ₩28,080 | ₩28,047 | ₩28,053 | -0.05% | 1.8만 |
|---|
| 2025.12.19 | ₩28,067 | ₩28,134 | ₩28,041 | ₩28,073 | +0.02% | 1.5만 |
|---|
| 2025.12.18 | ₩28,134 | ₩28,134 | ₩28,068 | ₩28,112 | -0.08% | 1.7만 |
|---|
| 2025.12.17 | ₩28,040 | ₩28,067 | ₩28,000 | ₩28,065 | +0.09% | 1.6만 |
|---|
| 2025.12.16 | ₩28,040 | ₩28,080 | ₩28,000 | ₩28,069 | +0.11% | 3.4만 |
|---|
| 2025.12.15 | ₩28,067 | ₩28,067 | ₩27,986 | ₩28,026 | -0.14% | 1.8만 |
|---|
| 2025.12.12 | ₩28,026 | ₩28,026 | ₩27,986 | ₩28,000 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩28,187 | ₩28,241 | ₩28,107 | ₩28,118 | -0.25% | 1.9만 |
|---|
| 2025.12.10 | ₩28,026 | ₩28,161 | ₩27,986 | ₩28,147 | +0.43% | 1.6만 |
|---|
| 2025.12.09 | ₩28,094 | ₩28,094 | ₩27,973 | ₩28,017 | -0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩28,094 | ₩28,120 | ₩28,026 | ₩28,094 | 0.00% | 2만 |
|---|
| 2025.12.05 | ₩28,120 | ₩28,127 | ₩28,053 | ₩28,094 | -0.10% | 7.7천 |
|---|
| 2025.12.04 | ₩28,134 | ₩28,161 | ₩28,111 | ₩28,134 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩28,134 | ₩28,201 | ₩28,107 | ₩28,181 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩28,094 | ₩28,161 | ₩28,094 | ₩28,127 | +0.12% | 2.1만 |
|---|
| 2025.12.01 | ₩28,080 | ₩28,120 | ₩28,053 | ₩28,087 | +0.02% | 1.3만 |
|---|
| 2025.11.28 | ₩28,332 | ₩28,339 | ₩28,291 | ₩28,316 | -0.06% | 1.9만 |
|---|
| 2025.11.26 | ₩28,241 | ₩28,415 | ₩28,241 | ₩28,367 | +0.45% | 2.6만 |
|---|
| 2025.11.25 | ₩28,234 | ₩28,308 | ₩28,228 | ₩28,249 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩28,134 | ₩28,228 | ₩28,134 | ₩28,213 | +0.28% | 1.7만 |
|---|
| 2025.11.21 | ₩28,094 | ₩28,120 | ₩28,040 | ₩28,067 | -0.10% | 4.2만 |
|---|
| 2025.11.20 | ₩28,161 | ₩28,161 | ₩28,026 | ₩28,048 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩28,040 | ₩28,053 | ₩27,978 | ₩28,000 | -0.14% | 2.3만 |
|---|
| 2025.11.18 | ₩28,201 | ₩28,201 | ₩27,973 | ₩28,013 | -0.67% | 58.3만 |
|---|
| 2025.11.17 | ₩28,000 | ₩28,020 | ₩27,946 | ₩27,970 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩28,040 | ₩28,053 | ₩27,973 | ₩27,973 | -0.24% | 1.4만 |
|---|
| 2025.11.13 | ₩28,040 | ₩28,067 | ₩28,000 | ₩28,025 | -0.05% | 1.7만 |
|---|
| 2025.11.12 | ₩28,134 | ₩28,147 | ₩28,120 | ₩28,123 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩28,147 | ₩28,201 | ₩28,147 | ₩28,191 | +0.16% | 2.8만 |
|---|
| 2025.11.10 | ₩28,080 | ₩28,144 | ₩28,053 | ₩28,080 | 0.00% | 2.8만 |
|---|
| 2025.11.07 | ₩28,084 | ₩28,120 | ₩28,067 | ₩28,080 | -0.01% | 3.9만 |
|---|
| 2025.11.06 | ₩28,080 | ₩28,228 | ₩28,080 | ₩28,107 | +0.10% | 11.9만 |
|---|
| 2025.11.05 | ₩28,040 | ₩28,040 | ₩27,973 | ₩27,973 | -0.24% | 3.8만 |
|---|
| 2025.11.04 | ₩27,946 | ₩28,120 | ₩27,946 | ₩28,053 | +0.38% | 5만 |
|---|
| 2025.11.03 | ₩27,906 | ₩28,013 | ₩27,906 | ₩27,986 | +0.29% | 3.1만 |
|---|
| 2025.10.31 | ₩28,295 | ₩28,482 | ₩28,201 | ₩28,201 | -0.33% | 1.4만 |
|---|
| 2025.10.30 | ₩28,254 | ₩28,323 | ₩28,228 | ₩28,281 | +0.09% | 7.5만 |
|---|
| 2025.10.29 | ₩28,523 | ₩28,576 | ₩28,389 | ₩28,415 | -0.38% | 3.4만 |
|---|
| 2025.10.28 | ₩28,482 | ₩28,549 | ₩28,482 | ₩28,536 | +0.19% | 1.7만 |
|---|
| 2025.10.27 | ₩28,456 | ₩28,563 | ₩28,456 | ₩28,509 | +0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩28,456 | ₩28,643 | ₩28,456 | ₩28,482 | +0.09% | 5.4만 |
|---|
| 2025.10.23 | ₩28,456 | ₩28,482 | ₩28,415 | ₩28,429 | -0.09% | 2.7만 |
|---|
| 2025.10.22 | ₩28,415 | ₩28,477 | ₩28,402 | ₩28,464 | +0.17% | 1.5만 |
|---|
| 2025.10.21 | ₩28,509 | ₩28,549 | ₩28,469 | ₩28,476 | -0.12% | 4.6만 |
|---|
| 2025.10.20 | ₩28,442 | ₩28,442 | ₩28,389 | ₩28,429 | -0.05% | 1.5만 |
|---|
| 2025.10.17 | ₩28,402 | ₩28,456 | ₩28,362 | ₩28,393 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩28,362 | ₩28,442 | ₩28,335 | ₩28,402 | +0.14% | 2만 |
|---|
| 2025.10.15 | ₩28,442 | ₩28,509 | ₩28,321 | ₩28,363 | -0.28% | 1.5만 |
|---|
| 2025.10.14 | ₩28,228 | ₩28,603 | ₩28,228 | ₩28,308 | +0.29% | 2.4만 |
|---|
| 2025.10.13 | ₩28,228 | ₩28,308 | ₩28,174 | ₩28,268 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩28,214 | ₩28,281 | ₩28,161 | ₩28,206 | -0.03% | 2.4만 |
|---|