시장 데이터를 불러오는 중
전체 종목
Principal Value ETF 과거 주가
Principal Value ETF · PY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Value ETF · PY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,872 | ₩76,100 | ₩75,778 | ₩76,022 | +0.20% | 9천 |
| 2026.10.08 | ₩75,428 | ₩76,045 | ₩75,202 | ₩76,015 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,108 | ₩75,510 | ₩75,108 | ₩75,344 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,524 | ₩75,550 | ₩75,242 | ₩75,432 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,679 | ₩75,296 | ₩74,679 | ₩75,148 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,813 | ₩75,162 | ₩74,813 | ₩74,988 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,411 | ₩74,800 | ₩74,271 | ₩74,733 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,430 | ₩75,510 | ₩74,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,800 |
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,242 | ₩75,256 | ₩74,950 | ₩75,136 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,631 | ₩75,711 | ₩75,530 | ₩75,574 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,637 | ₩76,100 | ₩75,604 | ₩76,062 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,818 | ₩75,979 | ₩75,550 | ₩75,591 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,060 | ₩76,113 | ₩75,813 | ₩75,813 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,602 | ₩76,602 | ₩76,246 | ₩76,246 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,462 | ₩76,770 | ₩76,455 | ₩76,663 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,207 | ₩76,354 | ₩76,167 | ₩76,306 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,703 | ₩76,894 | ₩76,529 | ₩76,736 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,917 | ₩76,984 | ₩76,353 | ₩76,353 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,864 | ₩77,091 | ₩76,810 | ₩76,971 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,105 | ₩77,304 | ₩77,051 | ₩77,126 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩76,957 | ₩77,118 | ₩76,924 | ₩77,051 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,219 | ₩76,328 | ₩76,180 | ₩76,183 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,642 | ₩76,642 | ₩76,350 | ₩76,350 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩76,998 | ₩76,998 | ₩76,811 | ₩76,811 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,708 | ₩77,768 | ₩77,594 | ₩77,601 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,003 | ₩78,391 | ₩77,842 | ₩78,311 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,587 | ₩77,802 | ₩77,587 | ₩77,712 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,641 | ₩77,735 | ₩77,212 | ₩77,294 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,601 | ₩77,694 | ₩77,453 | ₩77,571 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩77,949 | ₩78,163 | ₩77,895 | ₩78,021 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,520 | ₩77,909 | ₩77,520 | ₩77,735 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,869 | ₩78,043 | ₩77,815 | ₩77,925 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,003 | ₩78,029 | ₩77,735 | ₩77,862 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩77,969 | ₩78,016 | ₩77,761 | ₩78,000 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,547 | ₩77,781 | ₩77,453 | ₩77,593 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,520 | ₩77,721 | ₩77,097 | ₩77,097 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,775 | ₩78,324 | ₩77,775 | ₩77,991 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,480 | ₩77,574 | ₩77,310 | ₩77,310 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,252 | ₩77,359 | ₩76,931 | ₩76,949 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,748 | ₩77,815 | ₩77,681 | ₩77,710 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,158 | ₩77,802 | ₩77,158 | ₩77,768 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩76,944 | ₩77,118 | ₩76,770 | ₩77,069 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,185 | ₩77,266 | ₩77,036 | ₩77,036 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,051 | ₩77,266 | ₩76,890 | ₩77,209 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,368 | ₩77,010 | ₩76,354 | ₩77,010 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,730 | ₩76,730 | ₩76,287 | ₩76,551 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,306 | ₩77,306 | ₩76,314 | ₩76,667 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,550 | ₩76,837 | ₩75,550 | ₩76,837 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,926 | ₩75,926 | ₩75,698 | ₩75,905 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,162 | ₩75,591 | ₩75,108 | ₩75,550 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,282 | ₩75,725 | ₩75,028 | ₩75,675 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,770 | ₩76,864 | ₩76,303 | ₩76,303 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,167 | ₩76,823 | ₩76,167 | ₩76,760 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,443 | ₩75,631 | ₩75,443 | ₩75,609 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,170 | ₩74,894 | ₩74,130 | ₩74,778 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,875 | ₩73,875 | ₩73,527 | ₩73,714 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,679 | ₩74,693 | ₩74,331 | ₩74,441 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,351 | ₩74,438 | ₩74,237 | ₩74,411 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,251 | ₩74,438 | ₩74,251 | ₩74,284 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩74,974 | ₩75,014 | ₩74,532 | ₩74,626 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,224 | ₩74,840 | ₩74,224 | ₩74,774 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,244 | ₩74,244 | ₩73,916 | ₩73,945 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,063 | ₩74,063 | ₩73,822 | ₩73,910 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,291 | ₩74,385 | ₩74,204 | ₩74,296 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,674 | ₩73,895 | ₩73,594 | ₩73,820 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,326 | ₩73,621 | ₩73,279 | ₩73,534 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,312 | ₩73,714 | ₩73,205 | ₩73,244 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,184 | ₩74,184 | ₩73,795 | ₩73,836 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,326 | ₩73,594 | ₩73,219 | ₩73,531 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,071 | ₩73,345 | ₩72,971 | ₩73,345 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,228 | ₩72,818 | ₩72,227 | ₩72,435 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,227 | ₩72,341 | ₩72,147 | ₩72,228 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,361 | ₩72,388 | ₩72,153 | ₩72,295 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,013 | ₩72,275 | ₩71,972 | ₩72,275 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,039 | ₩72,415 | ₩71,639 | ₩71,639 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,200 | ₩72,602 | ₩72,053 | ₩72,060 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,013 | ₩72,227 | ₩71,946 | ₩72,014 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,838 | ₩72,334 | ₩71,838 | ₩71,950 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,066 | ₩72,200 | ₩71,966 | ₩71,972 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,018 | ₩73,085 | ₩72,006 | ₩72,006 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,353 | ₩73,379 | ₩73,111 | ₩73,117 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,366 | ₩73,487 | ₩73,094 | ₩73,094 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,669 | ₩73,152 | ₩72,629 | ₩73,087 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,160 | ₩72,924 | ₩72,120 | ₩72,652 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,428 | ₩72,696 | ₩72,066 | ₩72,088 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,763 | ₩72,763 | ₩71,771 | ₩72,467 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,750 | ₩72,924 | ₩72,444 | ₩72,444 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,125 | ₩73,219 | ₩72,638 | ₩72,638 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,924 | ₩73,406 | ₩72,924 | ₩73,077 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,750 | ₩72,790 | ₩72,522 | ₩72,525 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,750 | ₩72,991 | ₩72,750 | ₩72,884 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,125 | ₩73,205 | ₩72,944 | ₩73,075 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,299 | ₩73,460 | ₩73,245 | ₩73,254 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,058 | ₩73,219 | ₩72,964 | ₩73,050 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,192 | ₩73,259 | ₩72,961 | ₩72,961 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,111 | ₩73,192 | ₩72,857 | ₩72,923 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,065 | ₩73,286 | ₩73,018 | ₩73,211 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,704 | ₩72,294 | ₩71,530 | ₩72,187 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,187 | ₩72,508 | ₩72,133 | ₩72,267 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,905 | ₩72,147 | ₩71,905 | ₩71,938 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,718 | ₩72,240 | ₩71,718 | ₩72,164 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,785 | ₩71,798 | ₩71,584 | ₩71,584 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,771 | ₩71,905 | ₩71,771 | ₩71,792 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,463 | ₩71,570 | ₩71,276 | ₩71,489 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,544 | ₩71,664 | ₩71,048 | ₩71,593 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,865 | ₩71,865 | ₩71,302 | ₩71,415 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,584 | ₩71,742 | ₩71,410 | ₩71,549 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,477 | ₩71,611 | ₩71,302 | ₩71,348 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,825 | ₩71,966 | ₩71,731 | ₩71,883 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,436 | ₩71,907 | ₩71,436 | ₩71,816 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,544 | ₩71,838 | ₩71,202 | ₩71,313 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,160 | ₩72,294 | ₩71,825 | ₩71,881 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,101 | ₩71,986 | ₩71,101 | ₩71,986 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,874 | ₩71,048 | ₩70,780 | ₩70,981 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,860 | ₩71,101 | ₩70,807 | ₩70,933 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,927 | ₩70,981 | ₩70,713 | ₩70,740 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,168 | ₩71,168 | ₩70,780 | ₩70,904 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,289 | ₩71,289 | ₩70,766 | ₩71,231 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,450 | ₩71,450 | ₩71,075 | ₩71,143 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,703 | ₩71,825 | ₩71,217 | ₩71,217 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,678 | ₩71,678 | ₩71,475 | ₩71,475 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩70,994 | ₩71,678 | ₩70,994 | ₩71,428 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,445 | ₩70,659 | ₩70,398 | ₩70,628 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,311 | ₩70,485 | ₩70,029 | ₩70,418 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,110 | ₩70,257 | ₩70,096 | ₩70,202 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,500 | ₩70,110 | ₩69,500 | ₩70,104 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩69,942 | ₩69,942 | ₩69,654 | ₩69,670 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,090 | ₩70,391 | ₩69,922 | ₩70,326 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,424 | ₩70,619 | ₩69,424 | ₩70,058 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,850 | ₩68,931 | ₩68,649 | ₩68,846 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,065 | ₩69,239 | ₩68,998 | ₩69,195 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,649 | ₩68,971 | ₩68,649 | ₩68,943 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,837 | ₩68,971 | ₩68,663 | ₩68,756 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,281 | ₩69,038 | ₩68,281 | ₩68,998 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,301 | ₩68,488 | ₩67,919 | ₩67,919 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,462 | ₩68,515 | ₩67,899 | ₩67,915 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,255 | ₩69,453 | ₩68,622 | ₩68,711 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩68,984 | ₩69,118 | ₩68,663 | ₩68,908 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,663 | ₩69,010 | ₩68,643 | ₩68,643 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,596 | ₩68,844 | ₩68,368 | ₩68,401 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,180 | ₩68,220 | ₩67,684 | ₩67,804 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,274 | ₩68,515 | ₩68,006 | ₩68,273 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩68,971 | ₩68,971 | ₩68,218 | ₩68,218 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,547 | ₩69,560 | ₩69,213 | ₩69,213 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,011 | ₩69,118 | ₩68,897 | ₩69,038 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,158 | ₩69,467 | ₩68,585 | ₩68,585 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,172 | ₩69,292 | ₩68,870 | ₩68,870 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,029 | ₩70,029 | ₩69,453 | ₩69,709 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,096 | ₩70,659 | ₩69,869 | ₩69,988 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,668 | ₩70,351 | ₩69,145 | ₩70,326 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,338 | ₩70,485 | ₩69,936 | ₩70,452 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,927 | ₩71,048 | ₩70,728 | ₩71,013 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,517 | ₩71,905 | ₩71,276 | ₩71,816 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,008 | ₩71,796 | ₩70,497 | ₩71,461 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,778 | ₩72,080 | ₩71,778 | ₩71,968 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,691 | ₩72,058 | ₩71,624 | ₩71,970 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,254 | ₩72,254 | ₩71,731 | ₩72,072 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,591 | ₩71,825 | ₩71,591 | ₩71,796 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,423 | ₩71,771 | ₩71,423 | ₩71,695 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,919 | ₩71,919 | ₩71,021 | ₩71,026 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,209 | ₩71,892 | ₩71,001 | ₩71,838 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,463 | ₩71,604 | ₩71,272 | ₩71,402 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,557 | ₩71,825 | ₩71,557 | ₩71,734 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,503 | ₩71,651 | ₩71,008 | ₩71,403 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,874 | ₩71,584 | ₩70,874 | ₩71,270 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,147 | ₩72,147 | ₩70,670 | ₩70,801 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,120 | ₩72,227 | ₩71,959 | ₩72,041 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,080 | ₩72,173 | ₩71,923 | ₩71,923 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩71,972 | ₩72,039 | ₩71,836 | ₩71,922 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,785 | ₩72,307 | ₩71,771 | ₩72,282 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,396 | ₩71,436 | ₩71,174 | ₩71,262 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,651 | ₩71,778 | ₩71,463 | ₩71,557 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,100 | ₩71,100 | ₩70,632 | ₩70,925 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,284 | ₩71,209 | ₩70,284 | ₩71,187 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,190 | ₩70,457 | ₩69,870 | ₩70,457 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,916 | ₩70,244 | ₩69,802 | ₩70,113 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,137 | ₩70,217 | ₩69,761 | ₩69,903 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,284 | ₩70,324 | ₩70,163 | ₩70,314 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,579 | ₩70,619 | ₩70,418 | ₩70,539 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,338 | ₩70,338 | ₩70,003 | ₩70,240 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,364 | ₩70,713 | ₩70,348 | ₩70,401 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,681 | ₩70,257 | ₩69,681 | ₩70,110 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,882 | ₩69,936 | ₩69,259 | ₩69,259 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,565 | ₩70,599 | ₩70,458 | ₩70,489 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,860 | ₩70,994 | ₩70,793 | ₩70,805 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,619 | ₩70,780 | ₩70,433 | ₩70,749 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,934 | ₩70,934 | ₩70,402 | ₩70,552 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,619 | ₩70,975 | ₩70,619 | ₩70,975 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,021 | ₩71,262 | ₩70,981 | ₩71,118 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩70,958 | ₩71,101 | ₩70,900 | ₩70,973 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,740 | ₩70,745 | ₩70,338 | ₩70,411 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,659 | ₩71,168 | ₩70,659 | ₩71,081 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,391 | ₩70,733 | ₩70,351 | ₩70,575 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩69,976 | ₩70,123 | ₩69,788 | ₩70,050 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,217 | ₩70,297 | ₩69,938 | ₩69,938 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,472 | ₩70,472 | ₩70,401 | ₩70,449 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,608 | ₩70,608 | ₩70,498 | ₩70,525 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,127 | ₩71,235 | ₩70,941 | ₩71,083 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,887 | ₩71,209 | ₩70,887 | ₩71,116 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,793 | ₩70,874 | ₩70,716 | ₩70,753 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,699 | ₩70,900 | ₩70,699 | ₩70,787 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,512 | ₩70,780 | ₩70,472 | ₩70,529 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,673 | ₩70,900 | ₩70,405 | ₩70,421 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,713 | ₩70,887 | ₩70,418 | ₩70,524 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,235 | ₩71,235 | ₩70,391 | ₩70,604 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,095 | ₩71,262 | ₩70,954 | ₩71,201 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,624 | ₩71,624 | ₩70,977 | ₩71,100 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,075 | ₩71,517 | ₩71,075 | ₩71,406 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,788 | ₩70,941 | ₩69,788 | ₩70,855 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,855 | ₩70,123 | ₩69,855 | ₩69,859 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,150 | ₩70,150 | ₩69,857 | ₩69,878 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,441 | ₩70,539 | ₩70,166 | ₩70,166 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,177 | ₩70,364 | ₩70,159 | ₩70,159 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,788 | ₩70,123 | ₩69,788 | ₩70,054 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,453 | ₩69,712 | ₩69,330 | ₩69,567 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,708 | ₩69,969 | ₩69,530 | ₩69,530 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,413 | ₩69,783 | ₩69,413 | ₩69,677 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,453 | ₩69,694 | ₩69,413 | ₩69,484 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,609 | ₩69,185 | ₩68,609 | ₩69,138 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,301 | ₩68,542 | ₩68,194 | ₩68,381 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,745 | ₩68,653 | ₩67,731 | ₩68,204 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,328 | ₩68,622 | ₩67,108 | ₩67,155 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,591 | ₩67,939 | ₩67,579 | ₩67,738 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,725 | ₩68,194 | ₩67,568 | ₩67,930 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,756 | ₩68,756 | ₩67,719 | ₩67,844 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,716 | ₩69,158 | ₩68,716 | ₩68,892 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,614 | ₩69,641 | ₩68,957 | ₩68,979 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,936 | ₩69,936 | ₩69,611 | ₩69,611 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,400 | ₩69,653 | ₩69,400 | ₩69,489 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,649 | ₩69,145 | ₩68,475 | ₩68,998 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,261 | ₩68,616 | ₩68,101 | ₩68,616 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,557 | ₩68,557 | ₩68,113 | ₩68,135 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,529 | ₩68,900 | ₩68,529 | ₩68,562 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,543 | ₩68,663 | ₩68,358 | ₩68,447 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,797 | ₩68,810 | ₩68,569 | ₩68,760 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,038 | ₩69,319 | ₩68,850 | ₩69,122 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,534 | ₩69,708 | ₩69,125 | ₩69,125 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,016 | ₩70,083 | ₩69,453 | ₩69,485 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,271 | ₩70,271 | ₩69,921 | ₩69,921 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,176 | ₩70,324 | ₩70,070 | ₩70,300 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,922 | ₩69,962 | ₩69,798 | ₩69,798 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,668 | ₩69,827 | ₩69,505 | ₩69,739 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,386 | ₩69,641 | ₩69,160 | ₩69,254 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,185 | ₩69,587 | ₩69,185 | ₩69,487 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩68,944 | ₩69,266 | ₩68,944 | ₩69,192 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,215 | ₩68,636 | ₩68,194 | ₩68,480 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,065 | ₩69,065 | ₩67,855 | ₩67,968 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,319 | ₩69,319 | ₩68,462 | ₩68,819 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,153 | ₩69,237 | ₩68,153 | ₩68,974 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,247 | ₩68,569 | ₩68,243 | ₩68,370 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,547 | ₩69,547 | ₩67,749 | ₩67,749 | -2.59% | 1만 |
|---|