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 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
| 2026.10.08 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
| 2026.10.07 | ₩32,515 | ₩32,542 | ₩32,515 | ₩32,542 | +0.08% | 1천 |
| 2026.10.06 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
| 2026.10.05 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
| 2026.10.02 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
| 2026.10.01 | ₩32,542 | ₩32,542 | ₩32,529 | ₩32,529 | -0.04% | 1.6천 |
| 2026.09.30 | ₩32,449 | ₩32,449 | ₩32,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,449 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,462 | ₩32,462 | ₩32,435 | ₩32,435 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩32,462 | ₩32,462 | ₩32,435 | ₩32,435 | -0.08% | 1.7천 |
|---|
| 2026.09.25 | ₩32,462 | ₩32,489 | ₩32,449 | ₩32,489 | +0.08% | 1.1천 |
|---|
| 2026.09.24 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,796 | ₩32,823 | ₩32,796 | ₩32,796 | 0.00% | 2천 |
|---|
| 2026.09.09 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,889 | ₩32,889 | ₩32,876 | ₩32,876 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,863 | ₩32,863 | ₩32,836 | ₩32,836 | -0.08% | 400 |
|---|
| 2026.08.14 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩32,876 | ₩32,876 | ₩32,849 | ₩32,849 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,983 | ₩32,983 | ₩32,956 | ₩32,956 | -0.08% | 200 |
|---|
| 2026.07.21 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,929 | ₩32,943 | ₩32,929 | ₩32,943 | +0.04% | 400 |
|---|
| 2026.07.01 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,330 | ₩33,344 | ₩33,317 | ₩33,317 | -0.04% | 300 |
|---|
| 2026.06.24 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,477 | ₩33,517 | ₩33,477 | ₩33,491 | +0.04% | 1.4천 |
|---|
| 2026.06.11 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,477 | ₩33,517 | ₩33,477 | ₩33,491 | +0.04% | 6천 |
|---|
| 2026.06.09 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,477 | ₩33,477 | ₩33,450 | ₩33,450 | -0.08% | 200 |
|---|
| 2026.06.04 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,464 | ₩33,477 | ₩33,464 | ₩33,477 | +0.04% | 700 |
|---|
| 2026.05.26 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,410 | ₩33,410 | ₩33,397 | ₩33,410 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 39.9만 |
|---|