시장 데이터를 불러오는 중
전체 종목
Principal Inflation Protection ETF 과거 주가
Principal Inflation Protection ETF · RIZE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Inflation Protection ETF · RIZE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
| 2026.10.08 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
| 2026.10.07 | ₩32,638 | ₩32,664 | ₩32,638 | ₩32,664 | +0.08% | 1천 |
| 2026.10.06 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
| 2026.10.05 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
| 2026.10.02 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
| 2026.10.01 | ₩32,664 | ₩32,664 | ₩32,651 | ₩32,651 | -0.04% | 1.6천 |
| 2026.09.30 | ₩32,570 | ₩32,570 | ₩32,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,570 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,584 | ₩32,584 | ₩32,557 | ₩32,557 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩32,584 | ₩32,584 | ₩32,557 | ₩32,557 | -0.08% | 1.7천 |
|---|
| 2026.09.25 | ₩32,584 | ₩32,611 | ₩32,570 | ₩32,611 | +0.08% | 1.1천 |
|---|
| 2026.09.24 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,919 | ₩32,946 | ₩32,919 | ₩32,919 | 0.00% | 2천 |
|---|
| 2026.09.09 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,013 | ₩33,013 | ₩33,000 | ₩33,000 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,986 | ₩32,986 | ₩32,959 | ₩32,959 | -0.08% | 400 |
|---|
| 2026.08.14 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩33,000 | ₩33,000 | ₩32,973 | ₩32,973 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,107 | ₩33,107 | ₩33,080 | ₩33,080 | -0.08% | 200 |
|---|
| 2026.07.21 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,053 | ₩33,067 | ₩33,053 | ₩33,067 | +0.04% | 400 |
|---|
| 2026.07.01 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,455 | ₩33,469 | ₩33,442 | ₩33,442 | -0.04% | 300 |
|---|
| 2026.06.24 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,603 | ₩33,643 | ₩33,603 | ₩33,616 | +0.04% | 1.4천 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,603 | ₩33,643 | ₩33,603 | ₩33,616 | +0.04% | 6천 |
|---|
| 2026.06.09 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,603 | ₩33,603 | ₩33,576 | ₩33,576 | -0.08% | 200 |
|---|
| 2026.06.04 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,603 | +0.04% | 700 |
|---|
| 2026.05.26 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,536 | ₩33,536 | ₩33,523 | ₩33,536 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 39.9만 |
|---|