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 | ₩75,942 | ₩76,170 | ₩75,848 | ₩76,092 | +0.20% | 9천 |
| 2026.10.08 | ₩75,498 | ₩76,115 | ₩75,271 | ₩76,085 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,177 | ₩75,579 | ₩75,177 | ₩75,413 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,593 | ₩75,620 | ₩75,311 | ₩75,502 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,748 | ₩75,365 | ₩74,748 | ₩75,217 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,882 | ₩75,231 | ₩74,882 | ₩75,056 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,480 | ₩74,869 | ₩74,339 | ₩74,802 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,499 | ₩75,579 | ₩74,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,311 | ₩75,325 | ₩75,019 | ₩75,205 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,700 | ₩75,781 | ₩75,600 | ₩75,644 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,707 | ₩76,170 | ₩75,673 | ₩76,132 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,888 | ₩76,049 | ₩75,620 | ₩75,660 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,129 | ₩76,183 | ₩75,883 | ₩75,883 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,673 | ₩76,673 | ₩76,316 | ₩76,316 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,532 | ₩76,840 | ₩76,525 | ₩76,733 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,277 | ₩76,424 | ₩76,237 | ₩76,376 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,773 | ₩76,965 | ₩76,599 | ₩76,807 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,988 | ₩77,055 | ₩76,423 | ₩76,423 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,934 | ₩77,162 | ₩76,880 | ₩77,041 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,176 | ₩77,375 | ₩77,122 | ₩77,197 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,028 | ₩77,189 | ₩76,994 | ₩77,122 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,289 | ₩76,398 | ₩76,250 | ₩76,253 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,713 | ₩76,713 | ₩76,420 | ₩76,420 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,068 | ₩77,068 | ₩76,882 | ₩76,882 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,779 | ₩77,839 | ₩77,665 | ₩77,672 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,074 | ₩78,463 | ₩77,913 | ₩78,383 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,658 | ₩77,873 | ₩77,658 | ₩77,783 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,712 | ₩77,806 | ₩77,283 | ₩77,365 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,672 | ₩77,766 | ₩77,524 | ₩77,642 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,021 | ₩78,235 | ₩77,967 | ₩78,093 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,591 | ₩77,980 | ₩77,591 | ₩77,806 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,940 | ₩78,114 | ₩77,886 | ₩77,996 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,074 | ₩78,101 | ₩77,806 | ₩77,933 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,041 | ₩78,088 | ₩77,833 | ₩78,071 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,618 | ₩77,853 | ₩77,524 | ₩77,664 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,591 | ₩77,793 | ₩77,167 | ₩77,167 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,846 | ₩78,396 | ₩77,846 | ₩78,062 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,551 | ₩77,645 | ₩77,381 | ₩77,381 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,323 | ₩77,430 | ₩77,001 | ₩77,020 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,819 | ₩77,886 | ₩77,752 | ₩77,782 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,229 | ₩77,873 | ₩77,229 | ₩77,839 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩77,015 | ₩77,189 | ₩76,840 | ₩77,139 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,256 | ₩77,336 | ₩77,107 | ₩77,107 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,122 | ₩77,336 | ₩76,961 | ₩77,280 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,438 | ₩77,080 | ₩76,424 | ₩77,080 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,800 | ₩76,800 | ₩76,357 | ₩76,622 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,377 | ₩77,377 | ₩76,384 | ₩76,737 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,620 | ₩76,907 | ₩75,620 | ₩76,907 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,995 | ₩75,995 | ₩75,767 | ₩75,975 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,231 | ₩75,660 | ₩75,177 | ₩75,620 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,351 | ₩75,794 | ₩75,097 | ₩75,744 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,840 | ₩76,934 | ₩76,373 | ₩76,373 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,237 | ₩76,894 | ₩76,237 | ₩76,831 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,512 | ₩75,700 | ₩75,512 | ₩75,679 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,238 | ₩74,962 | ₩74,198 | ₩74,847 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,943 | ₩73,943 | ₩73,594 | ₩73,782 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,748 | ₩74,761 | ₩74,399 | ₩74,509 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,419 | ₩74,506 | ₩74,305 | ₩74,480 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,319 | ₩74,506 | ₩74,319 | ₩74,352 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,043 | ₩75,083 | ₩74,600 | ₩74,694 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,292 | ₩74,909 | ₩74,292 | ₩74,843 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,312 | ₩74,312 | ₩73,983 | ₩74,013 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,131 | ₩74,131 | ₩73,889 | ₩73,978 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,359 | ₩74,453 | ₩74,272 | ₩74,364 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,742 | ₩73,963 | ₩73,661 | ₩73,888 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,393 | ₩73,688 | ₩73,346 | ₩73,601 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,380 | ₩73,782 | ₩73,272 | ₩73,311 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,252 | ₩74,252 | ₩73,863 | ₩73,904 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,393 | ₩73,661 | ₩73,286 | ₩73,598 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,138 | ₩73,412 | ₩73,038 | ₩73,412 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,295 | ₩72,885 | ₩72,293 | ₩72,501 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,293 | ₩72,407 | ₩72,213 | ₩72,295 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,428 | ₩72,454 | ₩72,220 | ₩72,362 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,079 | ₩72,342 | ₩72,039 | ₩72,342 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,106 | ₩72,481 | ₩71,705 | ₩71,705 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,267 | ₩72,669 | ₩72,119 | ₩72,126 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,079 | ₩72,293 | ₩72,012 | ₩72,080 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,904 | ₩72,401 | ₩71,904 | ₩72,016 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,132 | ₩72,267 | ₩72,032 | ₩72,039 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,085 | ₩73,152 | ₩72,072 | ₩72,072 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,420 | ₩73,447 | ₩73,179 | ₩73,184 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,433 | ₩73,554 | ₩73,161 | ₩73,161 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,736 | ₩73,219 | ₩72,696 | ₩73,154 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,226 | ₩72,991 | ₩72,186 | ₩72,719 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,495 | ₩72,763 | ₩72,132 | ₩72,154 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,830 | ₩72,830 | ₩71,837 | ₩72,533 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,816 | ₩72,991 | ₩72,511 | ₩72,511 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,192 | ₩73,286 | ₩72,705 | ₩72,705 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,991 | ₩73,474 | ₩72,991 | ₩73,144 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,816 | ₩72,857 | ₩72,588 | ₩72,591 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,816 | ₩73,058 | ₩72,816 | ₩72,951 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,192 | ₩73,272 | ₩73,011 | ₩73,142 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,366 | ₩73,527 | ₩73,313 | ₩73,321 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,125 | ₩73,286 | ₩73,031 | ₩73,117 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,259 | ₩73,326 | ₩73,028 | ₩73,028 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,179 | ₩73,259 | ₩72,924 | ₩72,989 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,132 | ₩73,353 | ₩73,085 | ₩73,278 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,770 | ₩72,360 | ₩71,596 | ₩72,253 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,253 | ₩72,575 | ₩72,199 | ₩72,334 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,971 | ₩72,213 | ₩71,971 | ₩72,004 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,784 | ₩72,307 | ₩71,784 | ₩72,230 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,851 | ₩71,864 | ₩71,650 | ₩71,650 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,837 | ₩71,971 | ₩71,837 | ₩71,857 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,529 | ₩71,636 | ₩71,341 | ₩71,554 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,609 | ₩71,730 | ₩71,113 | ₩71,659 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,931 | ₩71,931 | ₩71,368 | ₩71,481 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,650 | ₩71,808 | ₩71,475 | ₩71,615 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,542 | ₩71,676 | ₩71,368 | ₩71,414 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,891 | ₩72,032 | ₩71,797 | ₩71,949 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,502 | ₩71,973 | ₩71,502 | ₩71,882 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,609 | ₩71,904 | ₩71,267 | ₩71,379 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,226 | ₩72,360 | ₩71,891 | ₩71,947 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,167 | ₩72,052 | ₩71,167 | ₩72,052 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,939 | ₩71,113 | ₩70,845 | ₩71,046 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,925 | ₩71,167 | ₩70,872 | ₩70,998 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,992 | ₩71,046 | ₩70,778 | ₩70,805 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,234 | ₩71,234 | ₩70,845 | ₩70,970 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,355 | ₩71,355 | ₩70,831 | ₩71,297 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,515 | ₩71,515 | ₩71,140 | ₩71,208 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,769 | ₩71,891 | ₩71,282 | ₩71,282 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,743 | ₩71,743 | ₩71,541 | ₩71,541 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,059 | ₩71,743 | ₩71,059 | ₩71,494 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,510 | ₩70,724 | ₩70,463 | ₩70,693 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,375 | ₩70,550 | ₩70,094 | ₩70,483 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,174 | ₩70,322 | ₩70,161 | ₩70,267 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,564 | ₩70,174 | ₩69,564 | ₩70,169 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩70,007 | ₩70,007 | ₩69,718 | ₩69,734 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,154 | ₩70,456 | ₩69,986 | ₩70,390 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,487 | ₩70,684 | ₩69,487 | ₩70,122 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,913 | ₩68,994 | ₩68,712 | ₩68,909 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,128 | ₩69,302 | ₩69,061 | ₩69,258 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,712 | ₩69,034 | ₩68,712 | ₩69,006 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,900 | ₩69,034 | ₩68,726 | ₩68,820 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,343 | ₩69,101 | ₩68,343 | ₩69,061 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,364 | ₩68,551 | ₩67,981 | ₩67,981 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,524 | ₩68,578 | ₩67,961 | ₩67,977 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,318 | ₩69,517 | ₩68,685 | ₩68,774 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,048 | ₩69,182 | ₩68,726 | ₩68,971 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,726 | ₩69,073 | ₩68,706 | ₩68,706 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,659 | ₩68,907 | ₩68,431 | ₩68,464 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,243 | ₩68,283 | ₩67,747 | ₩67,866 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,337 | ₩68,578 | ₩68,068 | ₩68,335 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,034 | ₩69,034 | ₩68,280 | ₩68,280 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,611 | ₩69,624 | ₩69,277 | ₩69,277 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,074 | ₩69,182 | ₩68,960 | ₩69,101 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,222 | ₩69,530 | ₩68,648 | ₩68,648 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,235 | ₩69,356 | ₩68,934 | ₩68,934 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,094 | ₩70,094 | ₩69,517 | ₩69,773 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,161 | ₩70,724 | ₩69,933 | ₩70,052 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,732 | ₩70,416 | ₩69,208 | ₩70,390 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,402 | ₩70,550 | ₩70,000 | ₩70,516 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,992 | ₩71,113 | ₩70,793 | ₩71,078 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,583 | ₩71,971 | ₩71,341 | ₩71,882 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,073 | ₩71,861 | ₩70,562 | ₩71,526 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,844 | ₩72,146 | ₩71,844 | ₩72,035 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,757 | ₩72,124 | ₩71,690 | ₩72,036 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,320 | ₩72,320 | ₩71,797 | ₩72,138 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,656 | ₩71,891 | ₩71,656 | ₩71,861 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,489 | ₩71,837 | ₩71,489 | ₩71,761 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,985 | ₩71,985 | ₩71,086 | ₩71,092 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,274 | ₩71,958 | ₩71,066 | ₩71,904 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,529 | ₩71,670 | ₩71,337 | ₩71,467 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,623 | ₩71,891 | ₩71,623 | ₩71,800 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,569 | ₩71,717 | ₩71,073 | ₩71,469 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,939 | ₩71,650 | ₩70,939 | ₩71,336 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,213 | ₩72,213 | ₩70,735 | ₩70,866 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,186 | ₩72,293 | ₩72,025 | ₩72,107 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,146 | ₩72,240 | ₩71,989 | ₩71,989 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,039 | ₩72,106 | ₩71,902 | ₩71,988 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,851 | ₩72,374 | ₩71,837 | ₩72,348 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,462 | ₩71,502 | ₩71,239 | ₩71,328 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,717 | ₩71,844 | ₩71,529 | ₩71,623 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,165 | ₩71,165 | ₩70,697 | ₩70,990 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,349 | ₩71,274 | ₩70,349 | ₩71,253 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,255 | ₩70,522 | ₩69,934 | ₩70,522 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,980 | ₩70,308 | ₩69,866 | ₩70,177 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,201 | ₩70,282 | ₩69,825 | ₩69,968 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,349 | ₩70,389 | ₩70,228 | ₩70,378 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,644 | ₩70,684 | ₩70,483 | ₩70,603 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,402 | ₩70,402 | ₩70,067 | ₩70,304 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,429 | ₩70,778 | ₩70,413 | ₩70,465 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,745 | ₩70,322 | ₩69,745 | ₩70,174 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,946 | ₩70,000 | ₩69,323 | ₩69,323 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,630 | ₩70,664 | ₩70,523 | ₩70,554 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,925 | ₩71,059 | ₩70,858 | ₩70,870 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,684 | ₩70,845 | ₩70,497 | ₩70,814 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,999 | ₩70,999 | ₩70,467 | ₩70,617 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,684 | ₩71,041 | ₩70,684 | ₩71,041 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,086 | ₩71,328 | ₩71,046 | ₩71,183 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,023 | ₩71,167 | ₩70,966 | ₩71,038 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,805 | ₩70,810 | ₩70,402 | ₩70,476 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,724 | ₩71,234 | ₩70,724 | ₩71,147 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,456 | ₩70,798 | ₩70,416 | ₩70,640 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,040 | ₩70,188 | ₩69,852 | ₩70,114 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,282 | ₩70,362 | ₩70,003 | ₩70,003 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,536 | ₩70,536 | ₩70,465 | ₩70,514 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,673 | ₩70,673 | ₩70,563 | ₩70,590 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,192 | ₩71,301 | ₩71,006 | ₩71,148 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,952 | ₩71,274 | ₩70,952 | ₩71,181 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,858 | ₩70,939 | ₩70,780 | ₩70,818 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,764 | ₩70,966 | ₩70,764 | ₩70,852 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,577 | ₩70,845 | ₩70,536 | ₩70,594 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,738 | ₩70,966 | ₩70,469 | ₩70,485 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,778 | ₩70,952 | ₩70,483 | ₩70,589 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,301 | ₩71,301 | ₩70,456 | ₩70,669 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,160 | ₩71,328 | ₩71,019 | ₩71,266 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,690 | ₩71,690 | ₩71,042 | ₩71,165 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,140 | ₩71,583 | ₩71,140 | ₩71,471 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,852 | ₩71,006 | ₩69,852 | ₩70,920 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,919 | ₩70,188 | ₩69,919 | ₩69,923 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,214 | ₩70,214 | ₩69,921 | ₩69,942 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,505 | ₩70,603 | ₩70,231 | ₩70,231 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,241 | ₩70,429 | ₩70,224 | ₩70,224 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,852 | ₩70,188 | ₩69,852 | ₩70,118 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,517 | ₩69,776 | ₩69,394 | ₩69,631 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,772 | ₩70,033 | ₩69,593 | ₩69,593 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,477 | ₩69,847 | ₩69,477 | ₩69,741 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,517 | ₩69,758 | ₩69,477 | ₩69,548 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,672 | ₩69,249 | ₩68,672 | ₩69,202 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,364 | ₩68,605 | ₩68,256 | ₩68,444 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,807 | ₩68,716 | ₩67,793 | ₩68,267 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,390 | ₩68,685 | ₩67,170 | ₩67,217 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,653 | ₩68,001 | ₩67,641 | ₩67,800 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,787 | ₩68,256 | ₩67,630 | ₩67,992 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,820 | ₩68,820 | ₩67,781 | ₩67,906 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,779 | ₩69,222 | ₩68,779 | ₩68,955 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,678 | ₩69,705 | ₩69,021 | ₩69,042 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩70,000 | ₩70,000 | ₩69,675 | ₩69,675 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,463 | ₩69,717 | ₩69,463 | ₩69,553 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,712 | ₩69,208 | ₩68,538 | ₩69,061 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,323 | ₩68,679 | ₩68,164 | ₩68,679 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,620 | ₩68,620 | ₩68,176 | ₩68,197 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,592 | ₩68,963 | ₩68,592 | ₩68,625 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,606 | ₩68,726 | ₩68,421 | ₩68,510 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,860 | ₩68,873 | ₩68,632 | ₩68,824 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,101 | ₩69,383 | ₩68,913 | ₩69,186 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,597 | ₩69,772 | ₩69,188 | ₩69,188 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,080 | ₩70,147 | ₩69,517 | ₩69,549 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,335 | ₩70,335 | ₩69,985 | ₩69,985 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,240 | ₩70,389 | ₩70,134 | ₩70,365 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,986 | ₩70,027 | ₩69,862 | ₩69,862 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,732 | ₩69,891 | ₩69,569 | ₩69,803 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,450 | ₩69,705 | ₩69,223 | ₩69,317 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,249 | ₩69,651 | ₩69,249 | ₩69,551 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩69,007 | ₩69,329 | ₩69,007 | ₩69,255 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,278 | ₩68,699 | ₩68,256 | ₩68,543 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,128 | ₩69,128 | ₩67,917 | ₩68,031 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,383 | ₩69,383 | ₩68,524 | ₩68,883 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,216 | ₩69,301 | ₩68,216 | ₩69,037 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,310 | ₩68,632 | ₩68,306 | ₩68,433 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,611 | ₩69,611 | ₩67,811 | ₩67,811 | -2.59% | 1만 |
|---|