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 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
| 2026.10.08 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
| 2026.10.07 | ₩32,495 | ₩32,521 | ₩32,495 | ₩32,521 | +0.08% | 1천 |
| 2026.10.06 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
| 2026.10.05 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 100 |
| 2026.10.02 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
| 2026.10.01 | ₩32,521 | ₩32,521 | ₩32,508 | ₩32,508 | -0.04% | 1.6천 |
| 2026.09.30 | ₩32,428 | ₩32,428 | ₩32,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,428 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,441 | ₩32,441 | ₩32,415 | ₩32,415 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩32,441 | ₩32,441 | ₩32,415 | ₩32,415 | -0.08% | 1.7천 |
|---|
| 2026.09.25 | ₩32,441 | ₩32,468 | ₩32,428 | ₩32,468 | +0.08% | 1.1천 |
|---|
| 2026.09.24 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,775 | ₩32,802 | ₩32,775 | ₩32,775 | 0.00% | 2천 |
|---|
| 2026.09.09 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,868 | ₩32,868 | ₩32,855 | ₩32,855 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,842 | ₩32,842 | ₩32,815 | ₩32,815 | -0.08% | 400 |
|---|
| 2026.08.14 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩32,855 | ₩32,855 | ₩32,828 | ₩32,828 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,962 | ₩32,962 | ₩32,935 | ₩32,935 | -0.08% | 200 |
|---|
| 2026.07.21 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,908 | ₩32,922 | ₩32,908 | ₩32,922 | +0.04% | 400 |
|---|
| 2026.07.01 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,309 | ₩33,322 | ₩33,296 | ₩33,296 | -0.04% | 300 |
|---|
| 2026.06.24 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,456 | ₩33,496 | ₩33,456 | ₩33,469 | +0.04% | 1.4천 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,456 | ₩33,496 | ₩33,456 | ₩33,469 | +0.04% | 6천 |
|---|
| 2026.06.09 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,456 | ₩33,456 | ₩33,429 | ₩33,429 | -0.08% | 200 |
|---|
| 2026.06.04 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,443 | ₩33,456 | ₩33,443 | ₩33,456 | +0.04% | 700 |
|---|
| 2026.05.26 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,389 | ₩33,389 | ₩33,376 | ₩33,389 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 39.9만 |
|---|