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 | ₩75,926 | ₩76,154 | ₩75,832 | ₩76,076 | +0.20% | 9천 |
| 2026.10.08 | ₩75,482 | ₩76,099 | ₩75,255 | ₩76,069 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,161 | ₩75,564 | ₩75,161 | ₩75,397 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,577 | ₩75,604 | ₩75,295 | ₩75,486 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,732 | ₩75,349 | ₩74,732 | ₩75,202 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,866 | ₩75,215 | ₩74,866 | ₩75,041 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,464 | ₩74,853 | ₩74,323 | ₩74,786 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,483 | ₩75,564 | ₩74,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,295 | ₩75,309 | ₩75,003 | ₩75,190 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,684 | ₩75,765 | ₩75,584 | ₩75,628 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,691 | ₩76,154 | ₩75,658 | ₩76,116 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,872 | ₩76,033 | ₩75,604 | ₩75,644 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,113 | ₩76,167 | ₩75,867 | ₩75,867 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,657 | ₩76,657 | ₩76,300 | ₩76,300 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,516 | ₩76,824 | ₩76,509 | ₩76,717 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,261 | ₩76,408 | ₩76,221 | ₩76,360 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,757 | ₩76,949 | ₩76,583 | ₩76,791 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,972 | ₩77,039 | ₩76,407 | ₩76,407 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,918 | ₩77,146 | ₩76,864 | ₩77,025 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,159 | ₩77,359 | ₩77,106 | ₩77,181 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,012 | ₩77,173 | ₩76,978 | ₩77,106 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,273 | ₩76,382 | ₩76,234 | ₩76,237 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,697 | ₩76,697 | ₩76,404 | ₩76,404 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,052 | ₩77,052 | ₩76,866 | ₩76,866 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,763 | ₩77,823 | ₩77,649 | ₩77,656 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,058 | ₩78,447 | ₩77,897 | ₩78,366 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,642 | ₩77,857 | ₩77,642 | ₩77,767 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,696 | ₩77,790 | ₩77,267 | ₩77,348 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,656 | ₩77,749 | ₩77,508 | ₩77,626 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,004 | ₩78,219 | ₩77,951 | ₩78,077 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,575 | ₩77,964 | ₩77,575 | ₩77,790 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,924 | ₩78,098 | ₩77,870 | ₩77,980 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,058 | ₩78,085 | ₩77,790 | ₩77,917 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,024 | ₩78,071 | ₩77,816 | ₩78,055 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,602 | ₩77,837 | ₩77,508 | ₩77,648 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,575 | ₩77,776 | ₩77,151 | ₩77,151 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,830 | ₩78,380 | ₩77,830 | ₩78,046 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,535 | ₩77,629 | ₩77,365 | ₩77,365 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,307 | ₩77,414 | ₩76,985 | ₩77,004 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,803 | ₩77,870 | ₩77,736 | ₩77,766 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,213 | ₩77,857 | ₩77,213 | ₩77,823 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩76,998 | ₩77,173 | ₩76,824 | ₩77,123 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,240 | ₩77,320 | ₩77,091 | ₩77,091 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,106 | ₩77,320 | ₩76,945 | ₩77,264 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,422 | ₩77,064 | ₩76,408 | ₩77,064 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,784 | ₩76,784 | ₩76,341 | ₩76,606 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,361 | ₩77,361 | ₩76,368 | ₩76,721 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,604 | ₩76,891 | ₩75,604 | ₩76,891 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,979 | ₩75,979 | ₩75,751 | ₩75,959 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,215 | ₩75,644 | ₩75,161 | ₩75,604 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,336 | ₩75,778 | ₩75,081 | ₩75,729 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,824 | ₩76,918 | ₩76,358 | ₩76,358 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,221 | ₩76,878 | ₩76,221 | ₩76,815 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,497 | ₩75,684 | ₩75,497 | ₩75,663 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,223 | ₩74,947 | ₩74,182 | ₩74,831 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,928 | ₩73,928 | ₩73,579 | ₩73,767 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,732 | ₩74,746 | ₩74,384 | ₩74,494 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,404 | ₩74,491 | ₩74,290 | ₩74,464 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,303 | ₩74,491 | ₩74,303 | ₩74,337 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,027 | ₩75,067 | ₩74,585 | ₩74,679 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,276 | ₩74,893 | ₩74,276 | ₩74,827 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,296 | ₩74,296 | ₩73,968 | ₩73,997 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,115 | ₩74,115 | ₩73,874 | ₩73,963 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,343 | ₩74,437 | ₩74,256 | ₩74,349 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,727 | ₩73,948 | ₩73,646 | ₩73,873 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,378 | ₩73,673 | ₩73,331 | ₩73,586 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,364 | ₩73,767 | ₩73,257 | ₩73,296 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,236 | ₩74,236 | ₩73,847 | ₩73,889 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,378 | ₩73,646 | ₩73,271 | ₩73,583 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,123 | ₩73,397 | ₩73,023 | ₩73,397 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,280 | ₩72,870 | ₩72,278 | ₩72,486 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,278 | ₩72,392 | ₩72,198 | ₩72,280 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,412 | ₩72,439 | ₩72,205 | ₩72,347 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,064 | ₩72,327 | ₩72,023 | ₩72,327 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,091 | ₩72,466 | ₩71,690 | ₩71,690 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,251 | ₩72,654 | ₩72,104 | ₩72,111 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,064 | ₩72,278 | ₩71,997 | ₩72,065 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,889 | ₩72,386 | ₩71,889 | ₩72,001 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,117 | ₩72,251 | ₩72,017 | ₩72,023 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,069 | ₩73,137 | ₩72,057 | ₩72,057 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,405 | ₩73,432 | ₩73,163 | ₩73,169 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,418 | ₩73,539 | ₩73,146 | ₩73,146 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,721 | ₩73,204 | ₩72,681 | ₩73,139 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,211 | ₩72,976 | ₩72,171 | ₩72,703 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,479 | ₩72,748 | ₩72,117 | ₩72,139 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,815 | ₩72,815 | ₩71,822 | ₩72,518 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,801 | ₩72,976 | ₩72,496 | ₩72,496 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,177 | ₩73,271 | ₩72,690 | ₩72,690 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,976 | ₩73,458 | ₩72,976 | ₩73,128 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,801 | ₩72,841 | ₩72,573 | ₩72,576 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,801 | ₩73,043 | ₩72,801 | ₩72,935 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,177 | ₩73,257 | ₩72,996 | ₩73,127 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,351 | ₩73,512 | ₩73,297 | ₩73,305 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,110 | ₩73,271 | ₩73,016 | ₩73,102 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,244 | ₩73,311 | ₩73,013 | ₩73,013 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,163 | ₩73,244 | ₩72,909 | ₩72,974 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,116 | ₩73,338 | ₩73,069 | ₩73,263 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,755 | ₩72,345 | ₩71,581 | ₩72,238 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,238 | ₩72,560 | ₩72,184 | ₩72,319 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,956 | ₩72,198 | ₩71,956 | ₩71,989 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,769 | ₩72,292 | ₩71,769 | ₩72,215 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,836 | ₩71,849 | ₩71,635 | ₩71,635 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,822 | ₩71,956 | ₩71,822 | ₩71,842 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,514 | ₩71,621 | ₩71,326 | ₩71,539 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,594 | ₩71,715 | ₩71,098 | ₩71,644 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,916 | ₩71,916 | ₩71,353 | ₩71,466 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,635 | ₩71,793 | ₩71,460 | ₩71,600 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,527 | ₩71,661 | ₩71,353 | ₩71,399 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,876 | ₩72,017 | ₩71,782 | ₩71,934 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,487 | ₩71,958 | ₩71,487 | ₩71,867 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,594 | ₩71,889 | ₩71,252 | ₩71,364 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,211 | ₩72,345 | ₩71,876 | ₩71,932 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,152 | ₩72,037 | ₩71,152 | ₩72,037 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,924 | ₩71,098 | ₩70,830 | ₩71,031 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,910 | ₩71,152 | ₩70,857 | ₩70,983 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,978 | ₩71,031 | ₩70,763 | ₩70,790 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,219 | ₩71,219 | ₩70,830 | ₩70,955 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,340 | ₩71,340 | ₩70,817 | ₩71,282 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,501 | ₩71,501 | ₩71,125 | ₩71,193 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,754 | ₩71,876 | ₩71,267 | ₩71,267 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,728 | ₩71,728 | ₩71,526 | ₩71,526 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,045 | ₩71,728 | ₩71,045 | ₩71,479 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,495 | ₩70,709 | ₩70,448 | ₩70,679 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,361 | ₩70,535 | ₩70,079 | ₩70,468 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,160 | ₩70,307 | ₩70,146 | ₩70,252 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,549 | ₩70,160 | ₩69,549 | ₩70,154 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩69,992 | ₩69,992 | ₩69,704 | ₩69,720 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,139 | ₩70,441 | ₩69,972 | ₩70,375 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,473 | ₩70,669 | ₩69,473 | ₩70,107 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,899 | ₩68,979 | ₩68,698 | ₩68,895 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,114 | ₩69,288 | ₩69,047 | ₩69,244 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,698 | ₩69,020 | ₩68,698 | ₩68,992 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,886 | ₩69,020 | ₩68,711 | ₩68,805 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,329 | ₩69,087 | ₩68,329 | ₩69,047 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,349 | ₩68,537 | ₩67,967 | ₩67,967 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,510 | ₩68,564 | ₩67,947 | ₩67,963 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,304 | ₩69,502 | ₩68,671 | ₩68,760 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,033 | ₩69,167 | ₩68,711 | ₩68,957 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,711 | ₩69,059 | ₩68,691 | ₩68,691 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,644 | ₩68,892 | ₩68,416 | ₩68,450 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,229 | ₩68,269 | ₩67,732 | ₩67,852 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,322 | ₩68,564 | ₩68,054 | ₩68,321 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,020 | ₩69,020 | ₩68,266 | ₩68,266 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,596 | ₩69,610 | ₩69,262 | ₩69,262 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,060 | ₩69,167 | ₩68,946 | ₩69,087 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,207 | ₩69,516 | ₩68,634 | ₩68,634 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,221 | ₩69,342 | ₩68,919 | ₩68,919 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,079 | ₩70,079 | ₩69,502 | ₩69,759 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,146 | ₩70,709 | ₩69,918 | ₩70,038 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,717 | ₩70,401 | ₩69,194 | ₩70,375 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,388 | ₩70,535 | ₩69,985 | ₩70,501 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,978 | ₩71,098 | ₩70,778 | ₩71,063 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,568 | ₩71,956 | ₩71,326 | ₩71,867 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,058 | ₩71,846 | ₩70,547 | ₩71,511 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,829 | ₩72,131 | ₩71,829 | ₩72,019 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,742 | ₩72,109 | ₩71,675 | ₩72,021 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,305 | ₩72,305 | ₩71,782 | ₩72,123 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,641 | ₩71,876 | ₩71,641 | ₩71,846 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,474 | ₩71,822 | ₩71,474 | ₩71,746 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,970 | ₩71,970 | ₩71,071 | ₩71,077 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,259 | ₩71,943 | ₩71,051 | ₩71,889 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,514 | ₩71,655 | ₩71,322 | ₩71,452 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,608 | ₩71,876 | ₩71,608 | ₩71,785 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,554 | ₩71,702 | ₩71,058 | ₩71,454 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,924 | ₩71,635 | ₩70,924 | ₩71,321 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,198 | ₩72,198 | ₩70,720 | ₩70,851 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,171 | ₩72,278 | ₩72,010 | ₩72,092 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,131 | ₩72,225 | ₩71,974 | ₩71,974 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,023 | ₩72,091 | ₩71,887 | ₩71,973 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,836 | ₩72,359 | ₩71,822 | ₩72,333 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,447 | ₩71,487 | ₩71,224 | ₩71,313 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,702 | ₩71,829 | ₩71,514 | ₩71,608 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,151 | ₩71,151 | ₩70,683 | ₩70,975 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,334 | ₩71,259 | ₩70,334 | ₩71,238 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,240 | ₩70,507 | ₩69,920 | ₩70,507 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,965 | ₩70,294 | ₩69,851 | ₩70,162 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,186 | ₩70,267 | ₩69,811 | ₩69,953 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,334 | ₩70,374 | ₩70,213 | ₩70,363 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,629 | ₩70,669 | ₩70,468 | ₩70,589 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,388 | ₩70,388 | ₩70,052 | ₩70,290 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,414 | ₩70,763 | ₩70,398 | ₩70,451 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,730 | ₩70,307 | ₩69,730 | ₩70,160 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,932 | ₩69,985 | ₩69,308 | ₩69,308 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,615 | ₩70,649 | ₩70,508 | ₩70,539 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,910 | ₩71,045 | ₩70,843 | ₩70,856 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,669 | ₩70,830 | ₩70,483 | ₩70,799 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,984 | ₩70,984 | ₩70,452 | ₩70,602 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,669 | ₩71,026 | ₩70,669 | ₩71,026 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,071 | ₩71,313 | ₩71,031 | ₩71,168 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,008 | ₩71,152 | ₩70,951 | ₩71,023 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,790 | ₩70,795 | ₩70,388 | ₩70,461 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,709 | ₩71,219 | ₩70,709 | ₩71,132 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,441 | ₩70,783 | ₩70,401 | ₩70,625 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,025 | ₩70,173 | ₩69,838 | ₩70,099 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,267 | ₩70,347 | ₩69,988 | ₩69,988 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,522 | ₩70,522 | ₩70,451 | ₩70,499 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,658 | ₩70,658 | ₩70,548 | ₩70,575 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,177 | ₩71,286 | ₩70,991 | ₩71,133 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,937 | ₩71,259 | ₩70,937 | ₩71,167 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,843 | ₩70,924 | ₩70,766 | ₩70,803 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,750 | ₩70,951 | ₩70,750 | ₩70,837 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,562 | ₩70,830 | ₩70,522 | ₩70,579 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,723 | ₩70,951 | ₩70,455 | ₩70,471 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,763 | ₩70,937 | ₩70,468 | ₩70,574 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,286 | ₩71,286 | ₩70,441 | ₩70,654 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,145 | ₩71,313 | ₩71,004 | ₩71,251 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,675 | ₩71,675 | ₩71,027 | ₩71,151 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,125 | ₩71,568 | ₩71,125 | ₩71,456 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,838 | ₩70,991 | ₩69,838 | ₩70,905 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,905 | ₩70,173 | ₩69,905 | ₩69,909 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,200 | ₩70,200 | ₩69,906 | ₩69,928 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,491 | ₩70,589 | ₩70,216 | ₩70,216 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,227 | ₩70,414 | ₩70,209 | ₩70,209 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,838 | ₩70,173 | ₩69,838 | ₩70,103 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,502 | ₩69,761 | ₩69,379 | ₩69,616 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,757 | ₩70,019 | ₩69,579 | ₩69,579 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,462 | ₩69,832 | ₩69,462 | ₩69,726 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,502 | ₩69,744 | ₩69,462 | ₩69,533 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,658 | ₩69,234 | ₩68,658 | ₩69,187 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,349 | ₩68,591 | ₩68,242 | ₩68,430 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,793 | ₩68,702 | ₩67,779 | ₩68,253 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,376 | ₩68,671 | ₩67,156 | ₩67,203 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,639 | ₩67,987 | ₩67,626 | ₩67,786 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,773 | ₩68,242 | ₩67,616 | ₩67,978 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,805 | ₩68,805 | ₩67,767 | ₩67,892 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,765 | ₩69,207 | ₩68,765 | ₩68,941 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,663 | ₩69,690 | ₩69,006 | ₩69,028 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,985 | ₩69,985 | ₩69,661 | ₩69,661 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,449 | ₩69,702 | ₩69,449 | ₩69,539 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,698 | ₩69,194 | ₩68,524 | ₩69,047 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,309 | ₩68,664 | ₩68,149 | ₩68,664 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,605 | ₩68,605 | ₩68,162 | ₩68,183 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,577 | ₩68,949 | ₩68,577 | ₩68,611 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,592 | ₩68,711 | ₩68,407 | ₩68,495 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,845 | ₩68,859 | ₩68,617 | ₩68,809 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,087 | ₩69,368 | ₩68,899 | ₩69,171 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,583 | ₩69,757 | ₩69,174 | ₩69,174 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,066 | ₩70,133 | ₩69,502 | ₩69,535 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,320 | ₩70,320 | ₩69,970 | ₩69,970 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,225 | ₩70,374 | ₩70,119 | ₩70,350 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,972 | ₩70,012 | ₩69,847 | ₩69,847 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,717 | ₩69,877 | ₩69,555 | ₩69,788 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,435 | ₩69,690 | ₩69,209 | ₩69,303 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,234 | ₩69,637 | ₩69,234 | ₩69,536 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩68,993 | ₩69,315 | ₩68,993 | ₩69,241 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,263 | ₩68,684 | ₩68,242 | ₩68,529 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,114 | ₩69,114 | ₩67,903 | ₩68,017 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,368 | ₩69,368 | ₩68,510 | ₩68,868 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,202 | ₩69,287 | ₩68,202 | ₩69,022 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,296 | ₩68,617 | ₩68,292 | ₩68,419 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,596 | ₩69,596 | ₩67,797 | ₩67,797 | -2.59% | 1만 |
|---|