시장 데이터를 불러오는 중
전체 종목
Principal Quality ETF 과거 주가
Principal Quality ETF · PSET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Quality ETF · PSET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,785 | ₩107,027 | ₩106,771 | ₩107,027 | +0.23% | 1.6천 |
| 2026.10.08 | ₩105,398 | ₩106,248 | ₩105,398 | ₩106,248 | +0.81% | 900 |
| 2026.10.07 | ₩106,144 | ₩106,344 | ₩106,144 | ₩106,290 | +0.14% | 1.1만 |
| 2026.10.06 | ₩107,171 | ₩107,171 | ₩106,825 | ₩106,907 | -0.25% | 8.5천 |
| 2026.10.05 | ₩105,651 | ₩106,494 | ₩105,651 | ₩106,494 | +0.80% | 1.1천 |
| 2026.10.02 | ₩105,291 | ₩105,371 | ₩105,291 | ₩105,352 | +0.06% | 700 |
| 2026.10.01 | ₩104,584 | ₩104,777 | ₩104,584 | ₩104,645 | +0.06% | 4.8천 |
| 2026.09.30 | ₩105,491 | ₩105,491 | ₩104,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,823 |
| -0.63% |
| 700 |
| 2026.09.29 | ₩104,744 | ₩104,901 | ₩104,637 | ₩104,901 | +0.15% | 500 |
|---|
| 2026.09.28 | ₩104,864 | ₩105,291 | ₩104,864 | ₩105,200 | +0.32% | 3.1천 |
|---|
| 2026.09.25 | ₩105,051 | ₩105,424 | ₩105,051 | ₩105,354 | +0.29% | 2.6천 |
|---|
| 2026.09.24 | ₩104,457 | ₩104,924 | ₩104,457 | ₩104,864 | +0.39% | 1.5천 |
|---|
| 2026.09.23 | ₩104,944 | ₩104,944 | ₩104,812 | ₩104,812 | -0.13% | 1.4천 |
|---|
| 2026.09.22 | ₩104,944 | ₩105,147 | ₩104,944 | ₩105,096 | +0.14% | 2.7천 |
|---|
| 2026.09.21 | ₩104,251 | ₩105,051 | ₩104,251 | ₩105,003 | +0.72% | 1.2만 |
|---|
| 2026.09.18 | ₩103,397 | ₩103,700 | ₩103,397 | ₩103,700 | +0.29% | 4.7천 |
|---|
| 2026.09.17 | ₩103,477 | ₩103,811 | ₩103,357 | ₩103,693 | +0.21% | 6.1천 |
|---|
| 2026.09.16 | ₩103,557 | ₩103,877 | ₩102,957 | ₩102,984 | -0.55% | 1.5천 |
|---|
| 2026.09.15 | ₩103,837 | ₩103,837 | ₩103,424 | ₩103,444 | -0.38% | 2.1천 |
|---|
| 2026.09.14 | ₩103,877 | ₩104,216 | ₩103,797 | ₩104,216 | +0.33% | 4.7천 |
|---|
| 2026.09.11 | ₩104,237 | ₩104,237 | ₩104,129 | ₩104,129 | -0.10% | 2.7천 |
|---|
| 2026.09.10 | ₩103,130 | ₩103,250 | ₩102,984 | ₩103,058 | -0.07% | 2.5천 |
|---|
| 2026.09.09 | ₩103,544 | ₩103,544 | ₩103,426 | ₩103,426 | -0.11% | 300 |
|---|
| 2026.09.08 | ₩104,704 | ₩104,704 | ₩104,413 | ₩104,413 | -0.28% | 1.7천 |
|---|
| 2026.09.04 | ₩105,851 | ₩105,950 | ₩105,851 | ₩105,950 | +0.09% | 600 |
|---|
| 2026.09.03 | ₩106,318 | ₩106,577 | ₩106,318 | ₩106,577 | +0.24% | 400 |
|---|
| 2026.09.02 | ₩105,811 | ₩105,811 | ₩105,656 | ₩105,656 | -0.15% | 500 |
|---|
| 2026.09.01 | ₩106,158 | ₩106,318 | ₩105,584 | ₩105,606 | -0.52% | 2천 |
|---|
| 2026.08.31 | ₩107,251 | ₩107,251 | ₩107,155 | ₩107,155 | -0.09% | 500 |
|---|
| 2026.08.28 | ₩107,758 | ₩107,779 | ₩107,758 | ₩107,779 | +0.02% | 900 |
|---|
| 2026.08.27 | ₩107,718 | ₩108,345 | ₩107,718 | ₩108,053 | +0.31% | 1.1천 |
|---|
| 2026.08.26 | ₩107,011 | ₩107,071 | ₩106,838 | ₩107,051 | +0.04% | 1.2천 |
|---|
| 2026.08.25 | ₩106,825 | ₩106,887 | ₩106,825 | ₩106,887 | +0.06% | 300 |
|---|
| 2026.08.24 | ₩107,045 | ₩107,045 | ₩106,986 | ₩106,986 | -0.05% | 300 |
|---|
| 2026.08.21 | ₩107,133 | ₩107,133 | ₩107,133 | ₩107,133 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩107,331 | ₩107,331 | ₩106,554 | ₩106,554 | -0.72% | 2.3천 |
|---|
| 2026.08.19 | ₩107,811 | ₩107,811 | ₩107,347 | ₩107,347 | -0.43% | 1.4천 |
|---|
| 2026.08.18 | ₩107,525 | ₩107,525 | ₩107,025 | ₩107,119 | -0.38% | 600 |
|---|
| 2026.08.17 | ₩107,911 | ₩107,911 | ₩107,545 | ₩107,619 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩108,652 | ₩108,652 | ₩108,398 | ₩108,442 | -0.19% | 5.7천 |
|---|
| 2026.08.13 | ₩109,052 | ₩109,158 | ₩108,598 | ₩109,080 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩108,358 | ₩108,438 | ₩108,198 | ₩108,338 | -0.02% | 3.6천 |
|---|
| 2026.08.11 | ₩108,638 | ₩109,012 | ₩108,412 | ₩108,437 | -0.19% | 2.2천 |
|---|
| 2026.08.10 | ₩108,625 | ₩108,705 | ₩108,596 | ₩108,596 | -0.03% | 2.6천 |
|---|
| 2026.08.07 | ₩108,745 | ₩108,745 | ₩108,525 | ₩108,569 | -0.16% | 600 |
|---|
| 2026.08.06 | ₩106,985 | ₩107,931 | ₩106,985 | ₩107,895 | +0.85% | 5.2천 |
|---|
| 2026.08.05 | ₩108,585 | ₩108,585 | ₩107,733 | ₩107,733 | -0.78% | 1.8천 |
|---|
| 2026.08.04 | ₩107,525 | ₩107,637 | ₩107,525 | ₩107,637 | +0.10% | 400 |
|---|
| 2026.08.03 | ₩105,824 | ₩106,055 | ₩105,824 | ₩106,055 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩103,370 | ₩104,499 | ₩103,370 | ₩104,499 | +1.09% | 700 |
|---|
| 2026.07.30 | ₩103,250 | ₩103,817 | ₩102,850 | ₩103,817 | +0.55% | 6천 |
|---|
| 2026.07.29 | ₩103,931 | ₩104,357 | ₩103,074 | ₩103,074 | -0.82% | 1.8천 |
|---|
| 2026.07.28 | ₩103,437 | ₩103,955 | ₩103,437 | ₩103,955 | +0.50% | 500 |
|---|
| 2026.07.27 | ₩102,417 | ₩102,552 | ₩102,417 | ₩102,552 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩100,676 | ₩101,661 | ₩100,676 | ₩101,661 | +0.98% | 1.1천 |
|---|
| 2026.07.23 | ₩100,770 | ₩100,942 | ₩100,770 | ₩100,942 | +0.17% | 300 |
|---|
| 2026.07.22 | ₩101,810 | ₩101,810 | ₩101,625 | ₩101,625 | -0.18% | 1.5천 |
|---|
| 2026.07.21 | ₩101,517 | ₩101,970 | ₩101,517 | ₩101,849 | +0.33% | 1천 |
|---|
| 2026.07.20 | ₩102,357 | ₩102,490 | ₩102,015 | ₩102,015 | -0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩103,050 | ₩103,050 | ₩102,376 | ₩102,376 | -0.65% | 2.7천 |
|---|
| 2026.07.16 | ₩102,864 | ₩103,755 | ₩102,864 | ₩103,755 | +0.87% | 400 |
|---|
| 2026.07.15 | ₩103,142 | ₩103,142 | ₩103,142 | ₩103,142 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩102,610 | ₩102,656 | ₩102,610 | ₩102,656 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩102,472 | ₩102,472 | ₩102,472 | ₩102,472 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩102,610 | ₩102,676 | ₩102,557 | ₩102,676 | +0.06% | 900 |
|---|
| 2026.07.09 | ₩102,123 | ₩102,131 | ₩102,123 | ₩102,131 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,523 | ₩101,223 | ₩100,523 | ₩101,202 | +0.68% | 800 |
|---|
| 2026.07.07 | ₩101,963 | ₩102,011 | ₩101,957 | ₩102,011 | +0.05% | 800 |
|---|
| 2026.07.06 | ₩101,930 | ₩102,353 | ₩101,837 | ₩102,353 | +0.41% | 1천 |
|---|
| 2026.07.02 | ₩101,263 | ₩101,849 | ₩101,263 | ₩101,849 | +0.58% | 2.1천 |
|---|
| 2026.07.01 | ₩101,130 | ₩101,530 | ₩101,130 | ₩101,197 | +0.07% | 1.6천 |
|---|
| 2026.06.30 | ₩100,463 | ₩101,086 | ₩100,436 | ₩101,086 | +0.62% | 4.3천 |
|---|
| 2026.06.29 | ₩100,236 | ₩100,247 | ₩100,236 | ₩100,247 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩99,063 | ₩99,730 | ₩99,063 | ₩99,659 | +0.60% | 1.8천 |
|---|
| 2026.06.25 | ₩99,570 | ₩99,570 | ₩99,183 | ₩99,215 | -0.36% | 1천 |
|---|
| 2026.06.24 | ₩100,250 | ₩100,250 | ₩99,372 | ₩99,372 | -0.88% | 1천 |
|---|
| 2026.06.23 | ₩98,863 | ₩98,888 | ₩98,863 | ₩98,888 | +0.03% | 500 |
|---|
| 2026.06.22 | ₩99,596 | ₩99,596 | ₩99,423 | ₩99,576 | -0.02% | 900 |
|---|
| 2026.06.18 | ₩100,170 | ₩100,338 | ₩100,170 | ₩100,338 | +0.17% | 1.1천 |
|---|
| 2026.06.17 | ₩101,223 | ₩101,223 | ₩99,311 | ₩99,311 | -1.89% | 1.3천 |
|---|
| 2026.06.16 | ₩101,623 | ₩101,623 | ₩100,993 | ₩100,993 | -0.62% | 500 |
|---|
| 2026.06.15 | ₩101,517 | ₩101,517 | ₩101,205 | ₩101,205 | -0.31% | 2.9천 |
|---|
| 2026.06.12 | ₩99,663 | ₩100,115 | ₩99,663 | ₩100,115 | +0.45% | 600 |
|---|
| 2026.06.11 | ₩98,743 | ₩99,863 | ₩98,676 | ₩99,863 | +1.13% | 1.8천 |
|---|
| 2026.06.10 | ₩99,916 | ₩100,703 | ₩98,617 | ₩98,617 | -1.30% | 8.6천 |
|---|
| 2026.06.09 | ₩100,596 | ₩100,650 | ₩98,863 | ₩100,419 | -0.18% | 1.3만 |
|---|
| 2026.06.08 | ₩100,450 | ₩100,463 | ₩99,815 | ₩99,815 | -0.63% | 1.6천 |
|---|
| 2026.06.05 | ₩101,317 | ₩101,361 | ₩100,048 | ₩100,048 | -1.25% | 1.7천 |
|---|
| 2026.06.04 | ₩101,870 | ₩101,870 | ₩101,870 | ₩101,870 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩100,997 | ₩101,062 | ₩100,997 | ₩101,062 | +0.06% | 500 |
|---|
| 2026.06.02 | ₩102,090 | ₩102,090 | ₩101,849 | ₩101,849 | -0.24% | 800 |
|---|
| 2026.06.01 | ₩101,530 | ₩102,417 | ₩101,530 | ₩102,301 | +0.76% | 1.2천 |
|---|
| 2026.05.29 | ₩101,143 | ₩102,058 | ₩101,143 | ₩101,638 | +0.49% | 1.3천 |
|---|
| 2026.05.28 | ₩100,837 | ₩101,170 | ₩100,837 | ₩101,142 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩100,536 | ₩100,556 | ₩100,536 | ₩100,556 | +0.02% | 300 |
|---|
| 2026.05.26 | ₩101,003 | ₩101,003 | ₩100,783 | ₩100,955 | -0.05% | 1.4천 |
|---|
| 2026.05.22 | ₩100,463 | ₩100,750 | ₩100,463 | ₩100,626 | +0.16% | 2천 |
|---|
| 2026.05.21 | ₩99,510 | ₩100,040 | ₩99,343 | ₩100,040 | +0.53% | 1.4천 |
|---|
| 2026.05.20 | ₩99,930 | ₩100,143 | ₩99,783 | ₩100,143 | +0.21% | 1.3천 |
|---|
| 2026.05.19 | ₩99,249 | ₩99,730 | ₩98,897 | ₩98,897 | -0.35% | 1.7천 |
|---|
| 2026.05.18 | ₩99,396 | ₩99,890 | ₩99,396 | ₩99,890 | +0.50% | 2.4천 |
|---|
| 2026.05.15 | ₩99,690 | ₩99,690 | ₩99,348 | ₩99,348 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩100,476 | ₩100,476 | ₩100,239 | ₩100,239 | -0.24% | 3.3만 |
|---|
| 2026.05.13 | ₩99,463 | ₩99,528 | ₩99,463 | ₩99,528 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩99,289 | ₩99,538 | ₩98,849 | ₩99,538 | +0.25% | 2.9천 |
|---|
| 2026.05.11 | ₩99,876 | ₩99,890 | ₩99,556 | ₩99,728 | -0.15% | 8.4천 |
|---|
| 2026.05.08 | ₩99,996 | ₩100,303 | ₩99,996 | ₩100,207 | +0.21% | 4.3천 |
|---|
| 2026.05.07 | ₩100,170 | ₩100,170 | ₩100,170 | ₩100,170 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,143 | ₩100,276 | ₩99,976 | ₩100,276 | +0.13% | 8.9천 |
|---|
| 2026.05.05 | ₩98,876 | ₩98,920 | ₩98,823 | ₩98,920 | +0.04% | 2.5천 |
|---|
| 2026.05.04 | ₩99,036 | ₩99,236 | ₩98,436 | ₩98,436 | -0.61% | 1.2천 |
|---|
| 2026.05.01 | ₩99,383 | ₩99,490 | ₩99,068 | ₩99,068 | -0.32% | 1.8천 |
|---|
| 2026.04.30 | ₩98,449 | ₩99,187 | ₩98,449 | ₩99,187 | +0.75% | 1.1천 |
|---|
| 2026.04.29 | ₩98,516 | ₩98,588 | ₩98,503 | ₩98,588 | +0.07% | 500 |
|---|
| 2026.04.28 | ₩99,570 | ₩99,570 | ₩99,063 | ₩99,197 | -0.37% | 600 |
|---|
| 2026.04.27 | ₩100,046 | ₩100,046 | ₩100,046 | ₩100,046 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩99,476 | ₩99,991 | ₩99,476 | ₩99,991 | +0.52% | 400 |
|---|
| 2026.04.23 | ₩99,656 | ₩99,656 | ₩99,656 | ₩99,656 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩100,183 | ₩100,271 | ₩100,056 | ₩100,271 | +0.09% | 4.5천 |
|---|
| 2026.04.21 | ₩100,143 | ₩100,143 | ₩99,783 | ₩99,783 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩100,090 | ₩100,271 | ₩100,090 | ₩100,271 | +0.18% | 200 |
|---|
| 2026.04.17 | ₩99,956 | ₩100,770 | ₩99,956 | ₩100,344 | +0.39% | 1.7천 |
|---|
| 2026.04.16 | ₩98,623 | ₩99,049 | ₩98,623 | ₩98,827 | +0.21% | 3천 |
|---|
| 2026.04.15 | ₩98,476 | ₩98,771 | ₩98,396 | ₩98,771 | +0.30% | 1.3만 |
|---|
| 2026.04.14 | ₩98,169 | ₩98,449 | ₩98,049 | ₩98,236 | +0.07% | 2.8천 |
|---|
| 2026.04.13 | ₩96,235 | ₩97,556 | ₩96,169 | ₩97,556 | +1.37% | 900 |
|---|
| 2026.04.10 | ₩96,542 | ₩96,542 | ₩96,119 | ₩96,119 | -0.44% | 1.6천 |
|---|
| 2026.04.09 | ₩96,022 | ₩96,662 | ₩95,755 | ₩96,598 | +0.60% | 1.5천 |
|---|
| 2026.04.08 | ₩96,235 | ₩96,576 | ₩96,135 | ₩96,339 | +0.11% | 2.5천 |
|---|
| 2026.04.07 | ₩93,221 | ₩93,526 | ₩92,948 | ₩93,526 | +0.33% | 1.5천 |
|---|
| 2026.04.06 | ₩93,408 | ₩93,728 | ₩93,355 | ₩93,728 | +0.34% | 3.3천 |
|---|
| 2026.04.02 | ₩91,821 | ₩93,181 | ₩91,821 | ₩93,181 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩93,048 | ₩93,675 | ₩93,048 | ₩93,231 | +0.20% | 9천 |
|---|
| 2026.03.31 | ₩91,448 | ₩92,795 | ₩91,408 | ₩92,787 | +1.46% | 3천 |
|---|
| 2026.03.30 | ₩91,114 | ₩91,114 | ₩90,181 | ₩90,513 | -0.66% | 5.7천 |
|---|
| 2026.03.27 | ₩91,634 | ₩91,634 | ₩90,601 | ₩90,601 | -1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩93,715 | ₩93,715 | ₩92,321 | ₩92,321 | -1.49% | 3.3천 |
|---|
| 2026.03.25 | ₩94,182 | ₩94,182 | ₩93,461 | ₩93,679 | -0.53% | 2.1천 |
|---|
| 2026.03.24 | ₩93,048 | ₩93,722 | ₩93,048 | ₩93,407 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩94,755 | ₩94,755 | ₩93,910 | ₩93,910 | -0.89% | 4.3천 |
|---|
| 2026.03.20 | ₩93,542 | ₩93,542 | ₩92,728 | ₩92,948 | -0.63% | 3.3천 |
|---|
| 2026.03.19 | ₩93,715 | ₩94,102 | ₩93,408 | ₩93,888 | +0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩94,715 | ₩94,715 | ₩93,848 | ₩93,879 | -0.88% | 2.3천 |
|---|
| 2026.03.17 | ₩95,342 | ₩95,382 | ₩95,161 | ₩95,161 | -0.19% | 4.1천 |
|---|
| 2026.03.16 | ₩93,888 | ₩95,089 | ₩93,888 | ₩94,927 | +1.11% | 3천 |
|---|
| 2026.03.13 | ₩94,248 | ₩94,248 | ₩94,008 | ₩94,071 | -0.19% | 1.7천 |
|---|
| 2026.03.12 | ₩96,035 | ₩96,035 | ₩94,650 | ₩94,650 | -1.44% | 2.3만 |
|---|
| 2026.03.11 | ₩97,249 | ₩97,249 | ₩96,489 | ₩96,829 | -0.43% | 3.6천 |
|---|
| 2026.03.10 | ₩98,196 | ₩98,196 | ₩97,321 | ₩97,321 | -0.89% | 1.2천 |
|---|
| 2026.03.09 | ₩96,462 | ₩98,208 | ₩96,462 | ₩98,208 | +1.81% | 2.2천 |
|---|
| 2026.03.06 | ₩97,836 | ₩98,023 | ₩97,644 | ₩97,644 | -0.20% | 2.8천 |
|---|
| 2026.03.05 | ₩98,759 | ₩99,032 | ₩98,383 | ₩99,032 | +0.28% | 2.5천 |
|---|
| 2026.03.04 | ₩99,263 | ₩99,703 | ₩99,116 | ₩99,467 | +0.21% | 7.8천 |
|---|
| 2026.03.03 | ₩97,809 | ₩99,236 | ₩97,476 | ₩99,060 | +1.28% | 5.7천 |
|---|
| 2026.03.02 | ₩99,330 | ₩100,250 | ₩99,330 | ₩99,951 | +0.63% | 2.7천 |
|---|
| 2026.02.27 | ₩99,303 | ₩99,558 | ₩99,289 | ₩99,558 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩100,010 | ₩100,028 | ₩99,129 | ₩100,028 | +0.02% | 3.1천 |
|---|
| 2026.02.25 | ₩99,463 | ₩100,010 | ₩99,423 | ₩99,960 | +0.50% | 3.4천 |
|---|
| 2026.02.24 | ₩99,209 | ₩99,209 | ₩99,009 | ₩99,189 | -0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩98,261 | ₩98,261 | ₩98,261 | ₩98,261 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩99,610 | ₩99,666 | ₩99,289 | ₩99,666 | +0.06% | 6.3천 |
|---|
| 2026.02.19 | ₩98,703 | ₩98,996 | ₩98,569 | ₩98,879 | +0.18% | 5.6천 |
|---|
| 2026.02.18 | ₩99,156 | ₩99,318 | ₩98,916 | ₩99,318 | +0.16% | 4.5천 |
|---|
| 2026.02.17 | ₩97,796 | ₩98,329 | ₩97,509 | ₩98,043 | +0.25% | 3.1천 |
|---|
| 2026.02.13 | ₩97,756 | ₩98,423 | ₩97,609 | ₩97,760 | +0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩98,183 | ₩98,183 | ₩97,222 | ₩97,392 | -0.81% | 5.1천 |
|---|
| 2026.02.11 | ₩99,249 | ₩99,476 | ₩99,249 | ₩99,251 | +0.00% | 2.4천 |
|---|
| 2026.02.10 | ₩100,010 | ₩100,423 | ₩99,714 | ₩99,714 | -0.30% | 3.7천 |
|---|
| 2026.02.09 | ₩99,783 | ₩100,243 | ₩99,783 | ₩100,086 | +0.30% | 2.4천 |
|---|
| 2026.02.06 | ₩99,436 | ₩100,124 | ₩99,436 | ₩100,124 | +0.69% | 2.1천 |
|---|
| 2026.02.05 | ₩98,676 | ₩98,676 | ₩98,285 | ₩98,285 | -0.40% | 1.1천 |
|---|
| 2026.02.04 | ₩99,836 | ₩99,836 | ₩98,676 | ₩99,423 | -0.41% | 1.7천 |
|---|
| 2026.02.03 | ₩100,076 | ₩100,076 | ₩98,943 | ₩99,328 | -0.75% | 1.6천 |
|---|
| 2026.02.02 | ₩101,423 | ₩101,490 | ₩101,370 | ₩101,433 | +0.01% | 2.6천 |
|---|
| 2026.01.30 | ₩100,663 | ₩101,053 | ₩100,636 | ₩101,053 | +0.39% | 2.5천 |
|---|
| 2026.01.29 | ₩101,343 | ₩101,343 | ₩100,596 | ₩101,165 | -0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩102,250 | ₩102,250 | ₩101,623 | ₩101,693 | -0.55% | 1만 |
|---|
| 2026.01.27 | ₩102,010 | ₩102,097 | ₩101,970 | ₩102,030 | +0.02% | 4.2천 |
|---|
| 2026.01.26 | ₩102,070 | ₩102,099 | ₩102,070 | ₩102,099 | +0.03% | 300 |
|---|
| 2026.01.23 | ₩101,565 | ₩101,565 | ₩101,457 | ₩101,457 | -0.11% | 200 |
|---|
| 2026.01.22 | ₩101,423 | ₩101,957 | ₩101,423 | ₩101,575 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩100,063 | ₩101,370 | ₩100,063 | ₩101,126 | +1.06% | 3.2천 |
|---|
| 2026.01.20 | ₩100,023 | ₩100,356 | ₩99,836 | ₩99,863 | -0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩102,557 | ₩102,570 | ₩102,301 | ₩102,301 | -0.25% | 1.3천 |
|---|
| 2026.01.15 | ₩102,550 | ₩102,550 | ₩102,550 | ₩102,550 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩102,344 | ₩102,346 | ₩101,850 | ₩102,346 | +0.00% | 800 |
|---|
| 2026.01.13 | ₩103,165 | ₩103,165 | ₩102,962 | ₩102,962 | -0.20% | 600 |
|---|
| 2026.01.12 | ₩103,704 | ₩103,765 | ₩103,597 | ₩103,765 | +0.06% | 600 |
|---|
| 2026.01.09 | ₩103,904 | ₩103,991 | ₩103,904 | ₩103,963 | +0.06% | 900 |
|---|
| 2026.01.08 | ₩103,290 | ₩103,290 | ₩103,256 | ₩103,256 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩103,517 | ₩103,691 | ₩103,338 | ₩103,338 | -0.17% | 800 |
|---|
| 2026.01.06 | ₩103,731 | ₩103,735 | ₩103,731 | ₩103,735 | +0.00% | 400 |
|---|
| 2026.01.05 | ₩102,864 | ₩102,864 | ₩102,706 | ₩102,706 | -0.15% | 600 |
|---|
| 2026.01.02 | ₩101,903 | ₩101,903 | ₩101,257 | ₩101,555 | -0.34% | 700 |
|---|
| 2025.12.31 | ₩102,224 | ₩102,277 | ₩101,762 | ₩101,762 | -0.45% | 700 |
|---|
| 2025.12.30 | ₩102,717 | ₩102,741 | ₩102,656 | ₩102,656 | -0.06% | 600 |
|---|
| 2025.12.29 | ₩102,872 | ₩102,872 | ₩102,872 | ₩102,872 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩103,365 | ₩103,365 | ₩103,365 | ₩103,365 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩103,117 | ₩103,289 | ₩103,070 | ₩103,289 | +0.17% | 800 |
|---|
| 2025.12.23 | ₩102,544 | ₩103,009 | ₩102,529 | ₩103,009 | +0.45% | 1.9천 |
|---|
| 2025.12.22 | ₩102,481 | ₩102,704 | ₩102,464 | ₩102,549 | +0.07% | 2.7천 |
|---|
| 2025.12.19 | ₩101,597 | ₩101,790 | ₩101,597 | ₩101,785 | +0.19% | 1.1천 |
|---|
| 2025.12.18 | ₩101,343 | ₩101,410 | ₩100,823 | ₩100,966 | -0.37% | 4.3천 |
|---|
| 2025.12.17 | ₩100,743 | ₩100,743 | ₩100,407 | ₩100,407 | -0.33% | 1.5천 |
|---|
| 2025.12.16 | ₩101,170 | ₩101,274 | ₩100,930 | ₩101,274 | +0.10% | 1.9천 |
|---|
| 2025.12.15 | ₩101,543 | ₩101,610 | ₩101,543 | ₩101,578 | +0.03% | 1.8천 |
|---|
| 2025.12.12 | ₩102,304 | ₩102,304 | ₩101,757 | ₩101,914 | -0.38% | 2.5천 |
|---|
| 2025.12.11 | ₩102,544 | ₩103,085 | ₩102,544 | ₩103,085 | +0.53% | 2천 |
|---|
| 2025.12.10 | ₩102,010 | ₩102,614 | ₩102,010 | ₩102,614 | +0.59% | 600 |
|---|
| 2025.12.09 | ₩102,090 | ₩102,090 | ₩101,719 | ₩101,719 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩102,197 | ₩102,197 | ₩101,903 | ₩101,909 | -0.28% | 1.9천 |
|---|
| 2025.12.05 | ₩102,397 | ₩102,462 | ₩102,344 | ₩102,450 | +0.05% | 1.5천 |
|---|
| 2025.12.04 | ₩102,130 | ₩102,374 | ₩102,090 | ₩102,248 | +0.11% | 3.3천 |
|---|
| 2025.12.03 | ₩102,143 | ₩102,157 | ₩102,122 | ₩102,122 | -0.02% | 800 |
|---|
| 2025.12.02 | ₩101,743 | ₩101,898 | ₩101,743 | ₩101,898 | +0.15% | 800 |
|---|
| 2025.12.01 | ₩102,730 | ₩102,730 | ₩101,746 | ₩101,746 | -0.96% | 2.9천 |
|---|
| 2025.11.28 | ₩102,370 | ₩102,436 | ₩102,370 | ₩102,436 | +0.06% | 500 |
|---|
| 2025.11.26 | ₩101,890 | ₩102,224 | ₩101,890 | ₩102,055 | +0.16% | 2.5천 |
|---|
| 2025.11.25 | ₩100,797 | ₩101,721 | ₩100,797 | ₩101,721 | +0.92% | 1천 |
|---|
| 2025.11.24 | ₩99,850 | ₩100,490 | ₩99,743 | ₩100,387 | +0.54% | 2.7천 |
|---|
| 2025.11.21 | ₩98,436 | ₩99,650 | ₩98,436 | ₩99,260 | +0.84% | 1만 |
|---|
| 2025.11.20 | ₩99,610 | ₩99,610 | ₩97,856 | ₩97,856 | -1.76% | 800 |
|---|
| 2025.11.19 | ₩99,147 | ₩99,147 | ₩98,796 | ₩99,107 | -0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩99,089 | ₩99,089 | ₩98,423 | ₩98,751 | -0.34% | 1천 |
|---|
| 2025.11.17 | ₩100,476 | ₩100,476 | ₩99,307 | ₩99,307 | -1.16% | 1.3천 |
|---|
| 2025.11.14 | ₩100,460 | ₩100,783 | ₩100,443 | ₩100,443 | -0.02% | 1.3천 |
|---|
| 2025.11.13 | ₩100,810 | ₩100,810 | ₩100,726 | ₩100,726 | -0.08% | 300 |
|---|
| 2025.11.12 | ₩102,290 | ₩102,344 | ₩102,165 | ₩102,165 | -0.12% | 1.6천 |
|---|
| 2025.11.11 | ₩101,733 | ₩102,224 | ₩101,733 | ₩102,065 | +0.33% | 1.3천 |
|---|
| 2025.11.10 | ₩101,190 | ₩101,955 | ₩101,190 | ₩101,789 | +0.59% | 2.7천 |
|---|
| 2025.11.07 | ₩99,823 | ₩100,674 | ₩99,583 | ₩100,674 | +0.85% | 5.4천 |
|---|
| 2025.11.06 | ₩100,690 | ₩100,883 | ₩100,423 | ₩100,450 | -0.24% | 1.9천 |
|---|
| 2025.11.05 | ₩100,823 | ₩101,837 | ₩100,823 | ₩101,474 | +0.65% | 2.1천 |
|---|
| 2025.11.04 | ₩101,343 | ₩101,930 | ₩101,295 | ₩101,362 | +0.02% | 5.1천 |
|---|
| 2025.11.03 | ₩102,344 | ₩102,357 | ₩102,157 | ₩102,229 | -0.11% | 7천 |
|---|
| 2025.10.31 | ₩102,549 | ₩102,744 | ₩102,125 | ₩102,440 | -0.11% | 2.2천 |
|---|
| 2025.10.30 | ₩102,856 | ₩102,890 | ₩102,018 | ₩102,018 | -0.81% | 25.7만 |
|---|
| 2025.10.29 | ₩103,117 | ₩103,250 | ₩102,357 | ₩102,664 | -0.44% | 2.2천 |
|---|
| 2025.10.28 | ₩104,291 | ₩104,291 | ₩103,704 | ₩103,731 | -0.54% | 3천 |
|---|
| 2025.10.27 | ₩103,771 | ₩103,880 | ₩103,634 | ₩103,880 | +0.11% | 1.8천 |
|---|
| 2025.10.24 | ₩102,970 | ₩103,130 | ₩102,834 | ₩102,834 | -0.13% | 2.6천 |
|---|
| 2025.10.23 | ₩102,145 | ₩102,650 | ₩102,145 | ₩102,574 | +0.42% | 4.9천 |
|---|
| 2025.10.22 | ₩102,437 | ₩102,437 | ₩101,623 | ₩101,882 | -0.54% | 3.7천 |
|---|
| 2025.10.21 | ₩102,705 | ₩102,889 | ₩102,690 | ₩102,760 | +0.05% | 4.8천 |
|---|
| 2025.10.20 | ₩101,370 | ₩103,357 | ₩101,370 | ₩102,103 | +0.72% | 6.3천 |
|---|
| 2025.10.17 | ₩98,916 | ₩100,922 | ₩98,916 | ₩100,922 | +2.03% | 3.7천 |
|---|
| 2025.10.16 | ₩101,130 | ₩101,130 | ₩100,158 | ₩100,158 | -0.96% | 2.6천 |
|---|
| 2025.10.15 | ₩101,567 | ₩101,567 | ₩100,572 | ₩100,838 | -0.72% | 1.8천 |
|---|
| 2025.10.14 | ₩100,670 | ₩101,503 | ₩100,650 | ₩101,021 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩100,890 | ₩101,090 | ₩100,823 | ₩100,985 | +0.09% | 1.2만 |
|---|
| 2025.10.10 | ₩102,250 | ₩102,250 | ₩99,480 | ₩99,480 | -2.71% | 3.1천 |
|---|