시장 데이터를 불러오는 중
전체 종목
Principal International Equity ETF 과거 주가
Principal International Equity ETF · PIEQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal International Equity ETF · PIEQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,554 | ₩47,687 | ₩47,460 | ₩47,527 | -0.06% | 2.3만 |
| 2026.10.08 | ₩47,220 | ₩47,460 | ₩47,006 | ₩47,260 | +0.08% | 5만 |
| 2026.10.07 | ₩47,514 | ₩47,834 | ₩47,481 | ₩47,661 | +0.31% | 3.9만 |
| 2026.10.06 | ₩48,529 | ₩48,589 | ₩47,995 | ₩47,995 | -1.10% | 7.8만 |
| 2026.10.05 | ₩47,981 | ₩48,582 | ₩47,541 | ₩48,355 | +0.78% | 4.2만 |
| 2026.10.02 | ₩47,634 | ₩47,981 | ₩47,634 | ₩47,915 | +0.59% | 3.6만 |
| 2026.10.01 | ₩48,035 | ₩48,101 | ₩47,567 | ₩47,782 | -0.53% | 3.9만 |
| 2026.09.30 | ₩48,676 | ₩48,716 | ₩48,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,088 |
| -1.21% |
| 3.4만 |
| 2026.09.29 | ₩48,596 | ₩48,649 | ₩48,222 | ₩48,542 | -0.11% | 4.3만 |
|---|
| 2026.09.28 | ₩48,769 | ₩49,063 | ₩48,634 | ₩48,916 | +0.30% | 5만 |
|---|
| 2026.09.25 | ₩48,843 | ₩49,063 | ₩48,649 | ₩48,929 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩48,515 | ₩48,783 | ₩48,328 | ₩48,596 | +0.17% | 17.6만 |
|---|
| 2026.09.23 | ₩49,023 | ₩49,464 | ₩48,409 | ₩48,709 | -0.64% | 2.4만 |
|---|
| 2026.09.22 | ₩49,250 | ₩49,504 | ₩49,036 | ₩49,504 | +0.52% | 4.3만 |
|---|
| 2026.09.21 | ₩48,943 | ₩49,424 | ₩48,815 | ₩49,317 | +0.76% | 3.3만 |
|---|
| 2026.09.18 | ₩48,502 | ₩48,529 | ₩48,315 | ₩48,529 | +0.06% | 2.5만 |
|---|
| 2026.09.17 | ₩48,916 | ₩49,130 | ₩48,849 | ₩48,929 | +0.03% | 4.7만 |
|---|
| 2026.09.16 | ₩48,836 | ₩48,963 | ₩48,369 | ₩48,542 | -0.60% | 44.5만 |
|---|
| 2026.09.15 | ₩48,676 | ₩48,702 | ₩48,475 | ₩48,622 | -0.11% | 3.3만 |
|---|
| 2026.09.14 | ₩48,702 | ₩49,076 | ₩48,622 | ₩48,876 | +0.36% | 2.3만 |
|---|
| 2026.09.11 | ₩49,209 | ₩49,303 | ₩49,103 | ₩49,183 | -0.05% | 2.4만 |
|---|
| 2026.09.10 | ₩48,742 | ₩48,956 | ₩48,622 | ₩48,668 | -0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩49,410 | ₩49,424 | ₩49,183 | ₩49,250 | -0.32% | 2.6만 |
|---|
| 2026.09.08 | ₩49,891 | ₩49,971 | ₩49,691 | ₩49,691 | -0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩49,504 | ₩49,970 | ₩49,504 | ₩49,839 | +0.68% | 1.9만 |
|---|
| 2026.09.03 | ₩49,570 | ₩49,704 | ₩49,337 | ₩49,610 | +0.08% | 2.3만 |
|---|
| 2026.09.02 | ₩49,210 | ₩49,424 | ₩49,183 | ₩49,383 | +0.35% | 2만 |
|---|
| 2026.09.01 | ₩49,250 | ₩49,395 | ₩48,863 | ₩49,031 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩49,497 | ₩49,610 | ₩49,237 | ₩49,424 | -0.15% | 4.2만 |
|---|
| 2026.08.28 | ₩49,637 | ₩49,691 | ₩49,277 | ₩49,383 | -0.51% | 1.8만 |
|---|
| 2026.08.27 | ₩49,878 | ₩49,878 | ₩49,517 | ₩49,707 | -0.34% | 2.6만 |
|---|
| 2026.08.26 | ₩50,105 | ₩50,131 | ₩49,918 | ₩50,011 | -0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩49,998 | ₩50,158 | ₩49,931 | ₩50,145 | +0.29% | 2.8만 |
|---|
| 2026.08.24 | ₩49,731 | ₩49,931 | ₩49,537 | ₩49,795 | +0.13% | 5.2만 |
|---|
| 2026.08.21 | ₩50,011 | ₩50,185 | ₩49,838 | ₩49,971 | -0.08% | 4.1만 |
|---|
| 2026.08.20 | ₩49,237 | ₩49,597 | ₩49,237 | ₩49,498 | +0.53% | 3.1만 |
|---|
| 2026.08.19 | ₩49,317 | ₩49,450 | ₩49,237 | ₩49,294 | -0.05% | 2.4만 |
|---|
| 2026.08.18 | ₩49,156 | ₩49,250 | ₩48,863 | ₩48,943 | -0.43% | 2.2만 |
|---|
| 2026.08.17 | ₩49,557 | ₩49,771 | ₩49,477 | ₩49,610 | +0.11% | 2.8만 |
|---|
| 2026.08.14 | ₩49,437 | ₩49,597 | ₩49,277 | ₩49,339 | -0.20% | 2.3만 |
|---|
| 2026.08.13 | ₩49,210 | ₩49,418 | ₩49,210 | ₩49,246 | +0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩49,250 | ₩49,610 | ₩49,152 | ₩49,383 | +0.27% | 4.7만 |
|---|
| 2026.08.11 | ₩49,036 | ₩49,303 | ₩48,889 | ₩48,983 | -0.11% | 4만 |
|---|
| 2026.08.10 | ₩48,943 | ₩49,303 | ₩48,943 | ₩49,188 | +0.50% | 3.1만 |
|---|
| 2026.08.07 | ₩49,010 | ₩49,063 | ₩48,716 | ₩48,969 | -0.08% | 5.5만 |
|---|
| 2026.08.06 | ₩48,809 | ₩49,116 | ₩46,706 | ₩48,923 | +0.23% | 2.5만 |
|---|
| 2026.08.05 | ₩48,996 | ₩49,958 | ₩48,718 | ₩48,836 | -0.33% | 3.3만 |
|---|
| 2026.08.04 | ₩48,462 | ₩49,036 | ₩48,462 | ₩48,956 | +1.02% | 2.6만 |
|---|
| 2026.08.03 | ₩48,275 | ₩48,369 | ₩48,101 | ₩48,268 | -0.01% | 2.4만 |
|---|
| 2026.07.31 | ₩48,582 | ₩48,608 | ₩48,061 | ₩48,449 | -0.27% | 2.6만 |
|---|
| 2026.07.30 | ₩48,182 | ₩48,716 | ₩48,182 | ₩48,716 | +1.11% | 4.6만 |
|---|
| 2026.07.29 | ₩47,674 | ₩48,195 | ₩47,280 | ₩47,554 | -0.25% | 2.5만 |
|---|
| 2026.07.28 | ₩47,300 | ₩47,808 | ₩47,300 | ₩47,728 | +0.90% | 4.5만 |
|---|
| 2026.07.27 | ₩48,028 | ₩48,028 | ₩47,447 | ₩47,901 | -0.26% | 2.8만 |
|---|
| 2026.07.24 | ₩47,714 | ₩48,101 | ₩47,514 | ₩47,741 | +0.06% | 12.4만 |
|---|
| 2026.07.23 | ₩47,460 | ₩47,728 | ₩47,394 | ₩47,728 | +0.56% | 4.4만 |
|---|
| 2026.07.22 | ₩47,634 | ₩48,021 | ₩47,634 | ₩47,981 | +0.73% | 4만 |
|---|
| 2026.07.21 | ₩47,340 | ₩48,075 | ₩47,340 | ₩47,981 | +1.35% | 2.9만 |
|---|
| 2026.07.20 | ₩47,020 | ₩47,127 | ₩46,849 | ₩47,060 | +0.09% | 3.5만 |
|---|
| 2026.07.17 | ₩46,392 | ₩47,179 | ₩46,272 | ₩46,806 | +0.89% | 2.6만 |
|---|
| 2026.07.16 | ₩47,140 | ₩47,267 | ₩47,006 | ₩47,113 | -0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩47,394 | ₩48,262 | ₩46,993 | ₩47,407 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩47,380 | ₩47,687 | ₩47,167 | ₩47,581 | +0.42% | 6.9만 |
|---|
| 2026.07.13 | ₩47,180 | ₩47,207 | ₩46,833 | ₩47,060 | -0.25% | 2.7만 |
|---|
| 2026.07.10 | ₩47,420 | ₩47,768 | ₩47,379 | ₩47,674 | +0.54% | 2.6만 |
|---|
| 2026.07.09 | ₩47,247 | ₩47,701 | ₩47,247 | ₩47,581 | +0.71% | 2.5만 |
|---|
| 2026.07.08 | ₩46,993 | ₩47,380 | ₩46,993 | ₩47,327 | +0.71% | 5.5만 |
|---|
| 2026.07.07 | ₩47,728 | ₩47,888 | ₩47,274 | ₩47,434 | -0.62% | 3.7만 |
|---|
| 2026.07.06 | ₩47,968 | ₩48,302 | ₩47,909 | ₩48,262 | +0.61% | 1.9만 |
|---|
| 2026.07.02 | ₩47,487 | ₩47,808 | ₩46,980 | ₩47,380 | -0.22% | 3.1만 |
|---|
| 2026.07.01 | ₩47,046 | ₩47,314 | ₩46,993 | ₩47,100 | +0.11% | 5.8만 |
|---|
| 2026.06.30 | ₩47,460 | ₩48,021 | ₩47,460 | ₩47,928 | +0.98% | 3.2만 |
|---|
| 2026.06.29 | ₩46,819 | ₩47,554 | ₩46,526 | ₩47,380 | +1.20% | 3만 |
|---|
| 2026.06.26 | ₩46,526 | ₩47,193 | ₩46,526 | ₩47,033 | +1.09% | 2.4만 |
|---|
| 2026.06.25 | ₩47,260 | ₩47,314 | ₩46,846 | ₩47,101 | -0.34% | 3.8만 |
|---|
| 2026.06.24 | ₩46,819 | ₩46,980 | ₩46,566 | ₩46,739 | -0.17% | 2.9만 |
|---|
| 2026.06.23 | ₩46,833 | ₩47,180 | ₩46,661 | ₩46,777 | -0.12% | 3.4만 |
|---|
| 2026.06.22 | ₩48,155 | ₩48,315 | ₩47,981 | ₩48,115 | -0.08% | 6.1만 |
|---|
| 2026.06.18 | ₩48,088 | ₩48,596 | ₩48,088 | ₩48,569 | +1.00% | 3.9만 |
|---|
| 2026.06.17 | ₩48,395 | ₩48,613 | ₩47,734 | ₩47,808 | -1.21% | 3.9만 |
|---|
| 2026.06.16 | ₩48,449 | ₩48,449 | ₩47,995 | ₩48,208 | -0.50% | 4.2만 |
|---|
| 2026.06.15 | ₩48,702 | ₩48,702 | ₩48,435 | ₩48,582 | -0.25% | 4만 |
|---|
| 2026.06.12 | ₩48,048 | ₩48,302 | ₩47,915 | ₩47,981 | -0.14% | 3.9만 |
|---|
| 2026.06.11 | ₩46,913 | ₩47,947 | ₩46,866 | ₩47,874 | +2.05% | 3.3만 |
|---|
| 2026.06.10 | ₩46,940 | ₩47,366 | ₩46,472 | ₩46,594 | -0.74% | 4.5만 |
|---|
| 2026.06.09 | ₩47,574 | ₩47,948 | ₩46,272 | ₩47,274 | -0.63% | 3만 |
|---|
| 2026.06.08 | ₩47,300 | ₩47,407 | ₩47,060 | ₩47,220 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩47,594 | ₩48,088 | ₩46,619 | ₩46,739 | -1.80% | 4.4만 |
|---|
| 2026.06.04 | ₩47,901 | ₩48,742 | ₩47,901 | ₩48,662 | +1.59% | 188.8만 |
|---|
| 2026.06.03 | ₩48,222 | ₩48,502 | ₩48,128 | ₩48,395 | +0.36% | 3.4만 |
|---|
| 2026.06.02 | ₩48,422 | ₩48,876 | ₩48,422 | ₩48,876 | +0.94% | 2만 |
|---|
| 2026.06.01 | ₩47,667 | ₩48,248 | ₩47,621 | ₩48,119 | +0.95% | 3.6만 |
|---|
| 2026.05.29 | ₩47,741 | ₩47,888 | ₩47,448 | ₩47,541 | -0.42% | 2.8만 |
|---|
| 2026.05.28 | ₩47,180 | ₩47,848 | ₩47,033 | ₩47,687 | +1.08% | 10만 |
|---|
| 2026.05.27 | ₩47,768 | ₩47,941 | ₩47,360 | ₩47,434 | -0.70% | 2.4만 |
|---|
| 2026.05.26 | ₩47,607 | ₩47,754 | ₩47,448 | ₩47,754 | +0.31% | 2.6만 |
|---|
| 2026.05.22 | ₩46,953 | ₩47,112 | ₩46,806 | ₩46,900 | -0.11% | 2.7만 |
|---|
| 2026.05.21 | ₩46,299 | ₩47,367 | ₩46,299 | ₩47,100 | +1.73% | 268.7만 |
|---|
| 2026.05.20 | ₩46,352 | ₩47,260 | ₩46,352 | ₩47,073 | +1.56% | 3.7만 |
|---|
| 2026.05.19 | ₩46,312 | ₩46,753 | ₩46,178 | ₩46,405 | +0.20% | 4.5만 |
|---|
| 2026.05.18 | ₩46,659 | ₩46,699 | ₩46,324 | ₩46,566 | -0.20% | 3.4만 |
|---|
| 2026.05.15 | ₩46,232 | ₩46,646 | ₩46,232 | ₩46,472 | +0.52% | 5.5만 |
|---|
| 2026.05.14 | ₩47,354 | ₩47,647 | ₩47,327 | ₩47,330 | -0.05% | 3.4만 |
|---|
| 2026.05.13 | ₩46,766 | ₩47,487 | ₩46,766 | ₩47,233 | +1.00% | 5.7만 |
|---|
| 2026.05.12 | ₩46,886 | ₩47,087 | ₩46,619 | ₩47,020 | +0.28% | 6.1만 |
|---|
| 2026.05.11 | ₩47,447 | ₩47,641 | ₩47,407 | ₩47,507 | +0.13% | 3.2만 |
|---|
| 2026.05.08 | ₩47,621 | ₩47,728 | ₩47,474 | ₩47,689 | +0.14% | 3.1만 |
|---|
| 2026.05.07 | ₩47,861 | ₩47,861 | ₩46,860 | ₩47,260 | -1.26% | 4.9만 |
|---|
| 2026.05.06 | ₩47,661 | ₩48,195 | ₩47,661 | ₩48,021 | +0.76% | 3.5만 |
|---|
| 2026.05.05 | ₩46,552 | ₩46,840 | ₩46,552 | ₩46,766 | +0.46% | 16.7만 |
|---|
| 2026.05.04 | ₩46,138 | ₩46,572 | ₩46,012 | ₩46,045 | -0.20% | 4.4만 |
|---|
| 2026.05.01 | ₩46,352 | ₩46,813 | ₩46,352 | ₩46,619 | +0.58% | 2.9만 |
|---|
| 2026.04.30 | ₩46,192 | ₩46,699 | ₩46,018 | ₩46,699 | +1.10% | 2.6만 |
|---|
| 2026.04.29 | ₩45,911 | ₩45,992 | ₩45,811 | ₩45,951 | +0.09% | 3.6만 |
|---|
| 2026.04.28 | ₩46,032 | ₩46,085 | ₩45,898 | ₩46,018 | -0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩46,499 | ₩46,633 | ₩46,352 | ₩46,352 | -0.32% | 2.7만 |
|---|
| 2026.04.24 | ₩46,312 | ₩46,713 | ₩46,299 | ₩46,566 | +0.55% | 2.6만 |
|---|
| 2026.04.23 | ₩46,592 | ₩46,846 | ₩45,992 | ₩46,365 | -0.49% | 3.6만 |
|---|
| 2026.04.22 | ₩46,793 | ₩47,087 | ₩46,793 | ₩46,940 | +0.31% | 3.4만 |
|---|
| 2026.04.21 | ₩47,287 | ₩47,467 | ₩46,633 | ₩46,673 | -1.30% | 4.4만 |
|---|
| 2026.04.20 | ₩47,594 | ₩47,781 | ₩47,527 | ₩47,647 | +0.11% | 3.6만 |
|---|
| 2026.04.17 | ₩47,928 | ₩48,195 | ₩47,848 | ₩47,901 | -0.06% | 4.5만 |
|---|
| 2026.04.16 | ₩47,514 | ₩47,581 | ₩47,193 | ₩47,193 | -0.67% | 5.5만 |
|---|
| 2026.04.15 | ₩47,300 | ₩47,447 | ₩47,274 | ₩47,327 | +0.06% | 4.6만 |
|---|
| 2026.04.14 | ₩47,233 | ₩47,561 | ₩47,233 | ₩47,474 | +0.51% | 3.8만 |
|---|
| 2026.04.13 | ₩46,646 | ₩47,287 | ₩46,479 | ₩47,260 | +1.32% | 4.5만 |
|---|
| 2026.04.10 | ₩47,167 | ₩47,567 | ₩47,006 | ₩47,567 | +0.85% | 654.1만 |
|---|
| 2026.04.09 | ₩46,806 | ₩47,260 | ₩46,686 | ₩47,233 | +0.91% | 2.9만 |
|---|
| 2026.04.08 | ₩47,400 | ₩47,848 | ₩47,140 | ₩47,354 | -0.10% | 4.2만 |
|---|
| 2026.04.07 | ₩45,444 | ₩45,758 | ₩45,150 | ₩45,698 | +0.56% | 3.1만 |
|---|
| 2026.04.06 | ₩45,604 | ₩46,018 | ₩45,310 | ₩45,591 | -0.03% | 4.8만 |
|---|
| 2026.04.02 | ₩44,616 | ₩45,881 | ₩44,616 | ₩45,644 | +2.30% | 3.8만 |
|---|
| 2026.04.01 | ₩45,738 | ₩46,232 | ₩45,698 | ₩45,838 | +0.22% | 3만 |
|---|
| 2026.03.31 | ₩44,289 | ₩45,351 | ₩44,289 | ₩45,351 | +2.40% | 2.1만 |
|---|
| 2026.03.30 | ₩44,055 | ₩44,282 | ₩43,614 | ₩43,668 | -0.88% | 2.4만 |
|---|
| 2026.03.27 | ₩44,055 | ₩44,255 | ₩43,815 | ₩43,815 | -0.55% | 3.3만 |
|---|
| 2026.03.26 | ₩44,509 | ₩44,776 | ₩44,082 | ₩44,082 | -0.96% | 2.9만 |
|---|
| 2026.03.25 | ₩45,244 | ₩45,698 | ₩45,003 | ₩45,244 | 0.00% | 3만 |
|---|
| 2026.03.24 | ₩44,549 | ₩45,310 | ₩44,549 | ₩45,030 | +1.08% | 3.1만 |
|---|
| 2026.03.23 | ₩44,896 | ₩45,618 | ₩44,516 | ₩45,190 | +0.65% | 3.8만 |
|---|
| 2026.03.20 | ₩45,164 | ₩45,257 | ₩44,102 | ₩44,149 | -2.25% | 4.9만 |
|---|
| 2026.03.19 | ₩44,656 | ₩45,751 | ₩44,576 | ₩45,431 | +1.73% | 4.6만 |
|---|
| 2026.03.18 | ₩45,925 | ₩45,925 | ₩45,337 | ₩45,364 | -1.22% | 3.8만 |
|---|
| 2026.03.17 | ₩46,112 | ₩46,339 | ₩45,658 | ₩45,965 | -0.32% | 4.1만 |
|---|
| 2026.03.16 | ₩45,564 | ₩46,018 | ₩45,564 | ₩45,951 | +0.85% | 6.5만 |
|---|
| 2026.03.13 | ₩45,417 | ₩45,684 | ₩44,997 | ₩45,204 | -0.47% | 4.5만 |
|---|
| 2026.03.12 | ₩45,724 | ₩45,818 | ₩45,217 | ₩45,445 | -0.61% | 5.9만 |
|---|
| 2026.03.11 | ₩45,978 | ₩47,514 | ₩45,951 | ₩47,514 | +3.34% | 3.7만 |
|---|
| 2026.03.10 | ₩46,245 | ₩46,912 | ₩45,831 | ₩46,164 | -0.18% | 3.7만 |
|---|
| 2026.03.09 | ₩44,896 | ₩45,978 | ₩44,596 | ₩45,965 | +2.38% | 3.3만 |
|---|
| 2026.03.06 | ₩45,164 | ₩45,751 | ₩45,083 | ₩45,457 | +0.65% | 4.9만 |
|---|
| 2026.03.05 | ₩46,165 | ₩46,619 | ₩45,644 | ₩46,178 | +0.03% | 12.3만 |
|---|
| 2026.03.04 | ₩46,352 | ₩46,766 | ₩46,112 | ₩46,646 | +0.63% | 3.1만 |
|---|
| 2026.03.03 | ₩45,391 | ₩46,245 | ₩45,003 | ₩46,056 | +1.47% | 4.5만 |
|---|
| 2026.03.02 | ₩47,073 | ₩47,567 | ₩47,073 | ₩47,327 | +0.54% | 5.8만 |
|---|
| 2026.02.27 | ₩48,008 | ₩48,275 | ₩46,379 | ₩48,268 | +0.54% | 3만 |
|---|
| 2026.02.26 | ₩48,168 | ₩48,208 | ₩47,665 | ₩48,128 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩47,821 | ₩48,315 | ₩47,821 | ₩48,208 | +0.81% | 5.2만 |
|---|
| 2026.02.24 | ₩47,754 | ₩48,215 | ₩47,714 | ₩47,995 | +0.50% | 4만 |
|---|
| 2026.02.23 | ₩47,848 | ₩48,275 | ₩47,674 | ₩47,714 | -0.28% | 3.3만 |
|---|
| 2026.02.20 | ₩47,354 | ₩48,142 | ₩47,354 | ₩47,941 | +1.24% | 7.6만 |
|---|
| 2026.02.19 | ₩46,980 | ₩47,834 | ₩46,980 | ₩47,487 | +1.08% | 4.6만 |
|---|
| 2026.02.18 | ₩47,300 | ₩47,701 | ₩47,300 | ₩47,701 | +0.85% | 4.1만 |
|---|
| 2026.02.17 | ₩46,726 | ₩47,287 | ₩46,539 | ₩47,167 | +0.94% | 5.5만 |
|---|
| 2026.02.13 | ₩46,926 | ₩47,354 | ₩46,926 | ₩47,340 | +0.88% | 2.8만 |
|---|
| 2026.02.12 | ₩47,808 | ₩47,808 | ₩47,020 | ₩47,193 | -1.28% | 5.2만 |
|---|
| 2026.02.11 | ₩47,594 | ₩47,921 | ₩47,356 | ₩47,728 | +0.28% | 3.8만 |
|---|
| 2026.02.10 | ₩47,487 | ₩47,754 | ₩47,447 | ₩47,487 | 0.00% | 3.9만 |
|---|
| 2026.02.09 | ₩47,274 | ₩47,581 | ₩47,274 | ₩47,554 | +0.59% | 4.3만 |
|---|
| 2026.02.06 | ₩46,519 | ₩47,153 | ₩46,459 | ₩47,140 | +1.33% | 6.3만 |
|---|
| 2026.02.05 | ₩46,138 | ₩46,552 | ₩46,005 | ₩46,178 | +0.09% | 2.7만 |
|---|
| 2026.02.04 | ₩47,100 | ₩47,100 | ₩46,345 | ₩46,606 | -1.05% | 4.1만 |
|---|
| 2026.02.03 | ₩46,766 | ₩47,046 | ₩46,499 | ₩46,860 | +0.20% | 3.7만 |
|---|
| 2026.02.02 | ₩46,259 | ₩46,726 | ₩46,259 | ₩46,566 | +0.66% | 2.4만 |
|---|
| 2026.01.30 | ₩46,726 | ₩46,873 | ₩46,005 | ₩46,138 | -1.26% | 3.7만 |
|---|
| 2026.01.29 | ₩47,087 | ₩47,087 | ₩46,405 | ₩47,020 | -0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩47,006 | ₩47,407 | ₩46,620 | ₩46,966 | -0.09% | 2.9만 |
|---|
| 2026.01.27 | ₩46,913 | ₩47,327 | ₩46,913 | ₩47,327 | +0.88% | 1.8만 |
|---|
| 2026.01.26 | ₩46,446 | ₩46,459 | ₩46,232 | ₩46,319 | -0.27% | 2.4만 |
|---|
| 2026.01.23 | ₩45,658 | ₩46,272 | ₩45,658 | ₩46,085 | +0.94% | 2.1만 |
|---|
| 2026.01.22 | ₩45,831 | ₩46,058 | ₩45,738 | ₩45,751 | -0.17% | 5.3만 |
|---|
| 2026.01.21 | ₩45,351 | ₩46,058 | ₩45,330 | ₩45,778 | +0.94% | 3.3만 |
|---|
| 2026.01.20 | ₩45,083 | ₩45,471 | ₩44,937 | ₩45,018 | -0.15% | 2.9만 |
|---|
| 2026.01.16 | ₩45,684 | ₩46,132 | ₩45,540 | ₩45,671 | -0.03% | 14.4만 |
|---|
| 2026.01.15 | ₩45,671 | ₩45,923 | ₩45,618 | ₩45,684 | +0.03% | 2.8만 |
|---|
| 2026.01.14 | ₩45,457 | ₩45,604 | ₩45,297 | ₩45,444 | -0.03% | 1.9만 |
|---|
| 2026.01.13 | ₩45,658 | ₩45,698 | ₩45,432 | ₩45,540 | -0.26% | 4만 |
|---|
| 2026.01.12 | ₩45,704 | ₩45,965 | ₩45,704 | ₩45,845 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩45,471 | ₩45,698 | ₩45,444 | ₩45,591 | +0.26% | 2.9만 |
|---|
| 2026.01.08 | ₩45,270 | ₩45,484 | ₩45,164 | ₩45,484 | +0.47% | 2.3만 |
|---|
| 2026.01.07 | ₩45,511 | ₩45,511 | ₩45,230 | ₩45,364 | -0.32% | 2.4만 |
|---|
| 2026.01.06 | ₩45,631 | ₩45,791 | ₩45,578 | ₩45,591 | -0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩44,990 | ₩45,511 | ₩44,990 | ₩45,511 | +1.16% | 1.7만 |
|---|
| 2026.01.02 | ₩44,616 | ₩44,856 | ₩44,563 | ₩44,750 | +0.30% | 2.4만 |
|---|
| 2025.12.31 | ₩44,055 | ₩44,055 | ₩43,842 | ₩44,015 | -0.09% | 4.3만 |
|---|
| 2025.12.30 | ₩44,242 | ₩44,242 | ₩44,042 | ₩44,109 | -0.30% | 3만 |
|---|
| 2025.12.29 | ₩43,864 | ₩44,082 | ₩43,805 | ₩44,069 | +0.47% | 1.4만 |
|---|
| 2025.12.26 | ₩44,469 | ₩44,696 | ₩44,416 | ₩44,696 | +0.51% | 2.4만 |
|---|
| 2025.12.24 | ₩44,135 | ₩44,416 | ₩44,135 | ₩44,389 | +0.57% | 2.5만 |
|---|
| 2025.12.23 | ₩44,055 | ₩44,349 | ₩44,055 | ₩44,215 | +0.36% | 2.1만 |
|---|
| 2025.12.22 | ₩43,828 | ₩44,149 | ₩43,828 | ₩44,095 | +0.61% | 6.9만 |
|---|
| 2025.12.19 | ₩43,948 | ₩44,109 | ₩43,815 | ₩43,962 | +0.03% | 2.1만 |
|---|
| 2025.12.18 | ₩43,761 | ₩43,847 | ₩43,610 | ₩43,695 | -0.15% | 2.7만 |
|---|
| 2025.12.17 | ₩43,521 | ₩43,695 | ₩43,187 | ₩43,267 | -0.58% | 2.6만 |
|---|
| 2025.12.16 | ₩43,481 | ₩43,614 | ₩43,254 | ₩43,448 | -0.08% | 3.3만 |
|---|
| 2025.12.15 | ₩43,788 | ₩43,788 | ₩43,494 | ₩43,574 | -0.49% | 3.9만 |
|---|
| 2025.12.12 | ₩43,868 | ₩43,922 | ₩43,414 | ₩43,574 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩43,788 | ₩43,975 | ₩43,788 | ₩43,815 | +0.06% | 2.4만 |
|---|
| 2025.12.10 | ₩43,414 | ₩43,862 | ₩43,027 | ₩43,862 | +1.03% | 6.5만 |
|---|
| 2025.12.09 | ₩43,428 | ₩43,534 | ₩43,321 | ₩43,321 | -0.25% | 1.9만 |
|---|
| 2025.12.08 | ₩43,655 | ₩43,668 | ₩43,267 | ₩43,468 | -0.43% | 5.8만 |
|---|
| 2025.12.05 | ₩43,601 | ₩43,768 | ₩43,528 | ₩43,574 | -0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩43,628 | ₩43,681 | ₩43,561 | ₩43,588 | -0.09% | 2.1만 |
|---|
| 2025.12.03 | ₩43,387 | ₩43,748 | ₩43,387 | ₩43,708 | +0.74% | 2.5만 |
|---|
| 2025.12.02 | ₩43,428 | ₩43,521 | ₩43,307 | ₩43,501 | +0.17% | 3.4만 |
|---|
| 2025.12.01 | ₩43,334 | ₩43,548 | ₩43,269 | ₩43,361 | +0.06% | 3만 |
|---|
| 2025.11.28 | ₩43,281 | ₩43,534 | ₩43,281 | ₩43,521 | +0.56% | 3.4만 |
|---|
| 2025.11.26 | ₩43,148 | ₩43,521 | ₩43,148 | ₩43,361 | +0.49% | 2만 |
|---|
| 2025.11.25 | ₩42,626 | ₩43,000 | ₩42,626 | ₩42,987 | +0.85% | 3.1만 |
|---|
| 2025.11.24 | ₩42,159 | ₩42,479 | ₩42,159 | ₩42,403 | +0.58% | 2.6만 |
|---|
| 2025.11.21 | ₩42,306 | ₩42,330 | ₩41,745 | ₩42,239 | -0.16% | 2.4만 |
|---|
| 2025.11.20 | ₩42,586 | ₩42,746 | ₩41,691 | ₩41,718 | -2.04% | 3.7만 |
|---|
| 2025.11.19 | ₩42,159 | ₩42,319 | ₩41,841 | ₩42,199 | +0.10% | 3.4만 |
|---|
| 2025.11.18 | ₩42,052 | ₩42,359 | ₩41,902 | ₩42,252 | +0.48% | 2.2만 |
|---|
| 2025.11.17 | ₩42,666 | ₩42,853 | ₩42,373 | ₩42,573 | -0.22% | 3.3만 |
|---|
| 2025.11.14 | ₩42,519 | ₩42,907 | ₩42,519 | ₩42,760 | +0.57% | 2.4만 |
|---|
| 2025.11.13 | ₩43,494 | ₩43,494 | ₩42,947 | ₩43,067 | -0.98% | 5.5만 |
|---|
| 2025.11.12 | ₩43,227 | ₩43,548 | ₩43,227 | ₩43,534 | +0.71% | 3.1만 |
|---|
| 2025.11.11 | ₩43,000 | ₩43,334 | ₩43,000 | ₩43,281 | +0.65% | 4.1만 |
|---|
| 2025.11.10 | ₩42,626 | ₩43,201 | ₩42,626 | ₩43,000 | +0.88% | 4.1만 |
|---|
| 2025.11.07 | ₩41,945 | ₩42,186 | ₩41,818 | ₩42,065 | +0.29% | 3.3만 |
|---|
| 2025.11.06 | ₩42,239 | ₩42,426 | ₩42,105 | ₩42,146 | -0.22% | 3.8만 |
|---|
| 2025.11.05 | ₩42,239 | ₩43,134 | ₩42,239 | ₩42,439 | +0.47% | 3.8만 |
|---|
| 2025.11.04 | ₩42,399 | ₩42,693 | ₩42,386 | ₩42,473 | +0.17% | 1.9만 |
|---|
| 2025.11.03 | ₩42,907 | ₩43,067 | ₩42,813 | ₩43,014 | +0.25% | 3.4만 |
|---|
| 2025.10.31 | ₩42,573 | ₩43,014 | ₩42,547 | ₩42,773 | +0.47% | 3만 |
|---|
| 2025.10.30 | ₩42,439 | ₩42,586 | ₩42,401 | ₩42,426 | -0.03% | 11.7만 |
|---|
| 2025.10.29 | ₩42,827 | ₩43,668 | ₩42,640 | ₩42,800 | -0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩42,787 | ₩42,853 | ₩42,626 | ₩42,680 | -0.25% | 2.2만 |
|---|
| 2025.10.27 | ₩42,815 | ₩42,933 | ₩42,760 | ₩42,933 | +0.28% | 2.6만 |
|---|
| 2025.10.24 | ₩42,546 | ₩42,626 | ₩42,453 | ₩42,453 | -0.22% | 2.1만 |
|---|
| 2025.10.23 | ₩42,586 | ₩42,626 | ₩42,486 | ₩42,491 | -0.22% | 2.7만 |
|---|
| 2025.10.22 | ₩42,733 | ₩42,733 | ₩42,279 | ₩42,413 | -0.75% | 2.3만 |
|---|
| 2025.10.21 | ₩42,519 | ₩42,720 | ₩42,386 | ₩42,586 | +0.16% | 6.3만 |
|---|
| 2025.10.20 | ₩42,479 | ₩42,880 | ₩42,466 | ₩42,733 | +0.60% | 1.7만 |
|---|
| 2025.10.17 | ₩42,159 | ₩42,413 | ₩42,119 | ₩42,239 | +0.19% | 2.7만 |
|---|
| 2025.10.16 | ₩42,533 | ₩42,704 | ₩42,346 | ₩42,459 | -0.17% | 2.5만 |
|---|
| 2025.10.15 | ₩42,560 | ₩42,640 | ₩42,252 | ₩42,466 | -0.22% | 2.9만 |
|---|
| 2025.10.14 | ₩41,838 | ₩42,478 | ₩41,812 | ₩42,252 | +0.99% | 3.7만 |
|---|
| 2025.10.13 | ₩42,186 | ₩42,433 | ₩42,186 | ₩42,332 | +0.35% | 3.7만 |
|---|
| 2025.10.10 | ₩42,519 | ₩42,573 | ₩41,638 | ₩41,638 | -2.07% | 2.3만 |
|---|