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 | ₩75,883 | ₩76,111 | ₩75,789 | ₩76,033 | +0.20% | 9천 |
| 2026.10.08 | ₩75,440 | ₩76,056 | ₩75,213 | ₩76,027 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,119 | ₩75,521 | ₩75,119 | ₩75,355 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,535 | ₩75,562 | ₩75,253 | ₩75,444 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,690 | ₩75,307 | ₩74,690 | ₩75,160 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,824 | ₩75,173 | ₩74,824 | ₩74,999 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,422 | ₩74,811 | ₩74,282 | ₩74,744 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,441 | ₩75,521 | ₩74,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,253 | ₩75,267 | ₩74,961 | ₩75,147 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,642 | ₩75,722 | ₩75,542 | ₩75,586 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,649 | ₩76,111 | ₩75,615 | ₩76,074 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,830 | ₩75,990 | ₩75,562 | ₩75,602 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,071 | ₩76,124 | ₩75,824 | ₩75,824 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,614 | ₩76,614 | ₩76,257 | ₩76,257 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,473 | ₩76,781 | ₩76,466 | ₩76,674 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,218 | ₩76,366 | ₩76,178 | ₩76,317 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,714 | ₩76,906 | ₩76,540 | ₩76,748 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,929 | ₩76,996 | ₩76,364 | ₩76,364 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,875 | ₩77,103 | ₩76,821 | ₩76,982 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,116 | ₩77,316 | ₩77,063 | ₩77,138 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩76,969 | ₩77,130 | ₩76,935 | ₩77,063 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,230 | ₩76,339 | ₩76,192 | ₩76,194 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,654 | ₩76,654 | ₩76,362 | ₩76,362 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,009 | ₩77,009 | ₩76,823 | ₩76,823 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,719 | ₩77,780 | ₩77,605 | ₩77,612 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,014 | ₩78,403 | ₩77,853 | ₩78,322 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,599 | ₩77,813 | ₩77,599 | ₩77,723 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,652 | ₩77,746 | ₩77,223 | ₩77,305 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,612 | ₩77,706 | ₩77,465 | ₩77,583 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩77,961 | ₩78,175 | ₩77,907 | ₩78,033 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,532 | ₩77,920 | ₩77,532 | ₩77,746 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,880 | ₩78,054 | ₩77,827 | ₩77,936 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,014 | ₩78,041 | ₩77,746 | ₩77,873 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩77,981 | ₩78,028 | ₩77,773 | ₩78,012 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,559 | ₩77,793 | ₩77,465 | ₩77,604 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,532 | ₩77,733 | ₩77,108 | ₩77,108 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,786 | ₩78,336 | ₩77,786 | ₩78,002 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,492 | ₩77,585 | ₩77,321 | ₩77,321 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,264 | ₩77,371 | ₩76,942 | ₩76,961 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,760 | ₩77,827 | ₩77,693 | ₩77,722 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,170 | ₩77,813 | ₩77,170 | ₩77,780 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩76,955 | ₩77,130 | ₩76,781 | ₩77,080 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,197 | ₩77,277 | ₩77,048 | ₩77,048 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,063 | ₩77,277 | ₩76,902 | ₩77,221 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,379 | ₩77,021 | ₩76,366 | ₩77,021 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,741 | ₩76,741 | ₩76,299 | ₩76,563 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,317 | ₩77,317 | ₩76,326 | ₩76,678 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,562 | ₩76,848 | ₩75,562 | ₩76,848 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,937 | ₩75,937 | ₩75,709 | ₩75,917 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,173 | ₩75,602 | ₩75,119 | ₩75,562 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,294 | ₩75,736 | ₩75,039 | ₩75,686 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,781 | ₩76,875 | ₩76,315 | ₩76,315 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,178 | ₩76,835 | ₩76,178 | ₩76,772 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,454 | ₩75,642 | ₩75,454 | ₩75,621 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,181 | ₩74,905 | ₩74,141 | ₩74,790 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,886 | ₩73,886 | ₩73,538 | ₩73,725 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,690 | ₩74,704 | ₩74,342 | ₩74,452 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,362 | ₩74,449 | ₩74,248 | ₩74,422 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,262 | ₩74,449 | ₩74,262 | ₩74,295 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩74,985 | ₩75,026 | ₩74,543 | ₩74,637 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,235 | ₩74,851 | ₩74,235 | ₩74,786 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,255 | ₩74,255 | ₩73,927 | ₩73,956 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,074 | ₩74,074 | ₩73,833 | ₩73,921 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,302 | ₩74,396 | ₩74,215 | ₩74,307 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,685 | ₩73,906 | ₩73,605 | ₩73,831 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,337 | ₩73,632 | ₩73,290 | ₩73,545 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,323 | ₩73,725 | ₩73,216 | ₩73,255 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,195 | ₩74,195 | ₩73,806 | ₩73,847 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,337 | ₩73,605 | ₩73,230 | ₩73,542 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,082 | ₩73,356 | ₩72,982 | ₩73,356 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,239 | ₩72,829 | ₩72,238 | ₩72,446 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,238 | ₩72,352 | ₩72,157 | ₩72,239 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,372 | ₩72,399 | ₩72,164 | ₩72,306 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,023 | ₩72,286 | ₩71,983 | ₩72,286 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,050 | ₩72,425 | ₩71,649 | ₩71,649 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,211 | ₩72,613 | ₩72,064 | ₩72,070 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,023 | ₩72,238 | ₩71,956 | ₩72,025 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,849 | ₩72,345 | ₩71,849 | ₩71,960 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,077 | ₩72,211 | ₩71,977 | ₩71,983 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,029 | ₩73,096 | ₩72,017 | ₩72,017 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,364 | ₩73,390 | ₩73,122 | ₩73,128 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,377 | ₩73,498 | ₩73,105 | ₩73,105 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,680 | ₩73,163 | ₩72,640 | ₩73,098 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,171 | ₩72,935 | ₩72,131 | ₩72,663 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,439 | ₩72,707 | ₩72,077 | ₩72,098 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,774 | ₩72,774 | ₩71,782 | ₩72,478 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,761 | ₩72,935 | ₩72,455 | ₩72,455 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,136 | ₩73,230 | ₩72,649 | ₩72,649 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,935 | ₩73,417 | ₩72,935 | ₩73,088 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,761 | ₩72,801 | ₩72,533 | ₩72,535 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,761 | ₩73,002 | ₩72,761 | ₩72,895 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,136 | ₩73,216 | ₩72,955 | ₩73,086 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,310 | ₩73,471 | ₩73,256 | ₩73,264 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,069 | ₩73,230 | ₩72,975 | ₩73,061 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,203 | ₩73,270 | ₩72,972 | ₩72,972 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,122 | ₩73,203 | ₩72,868 | ₩72,933 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,075 | ₩73,297 | ₩73,029 | ₩73,222 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,715 | ₩72,305 | ₩71,541 | ₩72,198 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,198 | ₩72,519 | ₩72,144 | ₩72,278 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,916 | ₩72,157 | ₩71,916 | ₩71,948 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,729 | ₩72,251 | ₩71,729 | ₩72,175 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,796 | ₩71,809 | ₩71,595 | ₩71,595 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,782 | ₩71,916 | ₩71,782 | ₩71,802 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,474 | ₩71,581 | ₩71,286 | ₩71,499 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,554 | ₩71,675 | ₩71,058 | ₩71,604 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,876 | ₩71,876 | ₩71,313 | ₩71,426 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,595 | ₩71,753 | ₩71,420 | ₩71,560 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,487 | ₩71,621 | ₩71,313 | ₩71,359 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,836 | ₩71,977 | ₩71,742 | ₩71,893 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,447 | ₩71,918 | ₩71,447 | ₩71,826 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,554 | ₩71,849 | ₩71,213 | ₩71,324 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,171 | ₩72,305 | ₩71,836 | ₩71,892 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,112 | ₩71,997 | ₩71,112 | ₩71,997 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,884 | ₩71,058 | ₩70,790 | ₩70,991 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,871 | ₩71,112 | ₩70,817 | ₩70,943 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,938 | ₩70,991 | ₩70,723 | ₩70,750 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,179 | ₩71,179 | ₩70,790 | ₩70,915 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,300 | ₩71,300 | ₩70,777 | ₩71,242 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,461 | ₩71,461 | ₩71,085 | ₩71,154 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,714 | ₩71,836 | ₩71,227 | ₩71,227 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,688 | ₩71,688 | ₩71,486 | ₩71,486 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,005 | ₩71,688 | ₩71,005 | ₩71,439 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,455 | ₩70,670 | ₩70,408 | ₩70,639 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,321 | ₩70,496 | ₩70,040 | ₩70,429 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,120 | ₩70,268 | ₩70,107 | ₩70,213 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,511 | ₩70,120 | ₩69,511 | ₩70,115 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩69,953 | ₩69,953 | ₩69,665 | ₩69,681 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,100 | ₩70,402 | ₩69,933 | ₩70,336 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,434 | ₩70,630 | ₩69,434 | ₩70,068 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,861 | ₩68,941 | ₩68,659 | ₩68,856 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,075 | ₩69,249 | ₩69,008 | ₩69,205 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,659 | ₩68,981 | ₩68,659 | ₩68,953 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,847 | ₩68,981 | ₩68,673 | ₩68,767 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,291 | ₩69,048 | ₩68,291 | ₩69,008 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,311 | ₩68,499 | ₩67,929 | ₩67,929 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,472 | ₩68,525 | ₩67,909 | ₩67,925 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,265 | ₩69,464 | ₩68,633 | ₩68,721 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩68,995 | ₩69,129 | ₩68,673 | ₩68,918 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,673 | ₩69,020 | ₩68,653 | ₩68,653 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,606 | ₩68,854 | ₩68,378 | ₩68,412 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,190 | ₩68,231 | ₩67,695 | ₩67,814 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,284 | ₩68,525 | ₩68,016 | ₩68,283 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩68,981 | ₩68,981 | ₩68,228 | ₩68,228 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,557 | ₩69,571 | ₩69,224 | ₩69,224 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,021 | ₩69,129 | ₩68,907 | ₩69,048 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,169 | ₩69,477 | ₩68,595 | ₩68,595 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,182 | ₩69,303 | ₩68,881 | ₩68,881 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,040 | ₩70,040 | ₩69,464 | ₩69,720 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,107 | ₩70,670 | ₩69,879 | ₩69,998 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,678 | ₩70,362 | ₩69,155 | ₩70,336 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,348 | ₩70,496 | ₩69,946 | ₩70,462 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,938 | ₩71,058 | ₩70,738 | ₩71,024 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,528 | ₩71,916 | ₩71,286 | ₩71,826 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,018 | ₩71,806 | ₩70,508 | ₩71,471 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,789 | ₩72,090 | ₩71,789 | ₩71,979 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,702 | ₩72,069 | ₩71,635 | ₩71,981 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,265 | ₩72,265 | ₩71,742 | ₩72,082 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,601 | ₩71,836 | ₩71,601 | ₩71,806 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,434 | ₩71,782 | ₩71,434 | ₩71,706 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,930 | ₩71,930 | ₩71,032 | ₩71,037 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,219 | ₩71,903 | ₩71,012 | ₩71,849 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,474 | ₩71,615 | ₩71,282 | ₩71,412 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,568 | ₩71,836 | ₩71,568 | ₩71,745 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,514 | ₩71,662 | ₩71,018 | ₩71,414 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,884 | ₩71,595 | ₩70,884 | ₩71,281 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,157 | ₩72,157 | ₩70,681 | ₩70,812 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,131 | ₩72,238 | ₩71,970 | ₩72,052 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,090 | ₩72,184 | ₩71,934 | ₩71,934 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩71,983 | ₩72,050 | ₩71,847 | ₩71,932 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,796 | ₩72,318 | ₩71,782 | ₩72,293 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,407 | ₩71,447 | ₩71,184 | ₩71,273 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,662 | ₩71,789 | ₩71,474 | ₩71,568 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,111 | ₩71,111 | ₩70,643 | ₩70,935 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,295 | ₩71,219 | ₩70,295 | ₩71,198 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,201 | ₩70,467 | ₩69,880 | ₩70,467 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,926 | ₩70,254 | ₩69,812 | ₩70,123 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,147 | ₩70,228 | ₩69,772 | ₩69,914 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,295 | ₩70,335 | ₩70,174 | ₩70,324 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,589 | ₩70,630 | ₩70,429 | ₩70,549 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,348 | ₩70,348 | ₩70,013 | ₩70,250 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,375 | ₩70,723 | ₩70,359 | ₩70,411 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,691 | ₩70,268 | ₩69,691 | ₩70,120 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,892 | ₩69,946 | ₩69,269 | ₩69,269 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,576 | ₩70,609 | ₩70,469 | ₩70,500 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,871 | ₩71,005 | ₩70,804 | ₩70,816 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,630 | ₩70,790 | ₩70,443 | ₩70,760 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,945 | ₩70,945 | ₩70,412 | ₩70,563 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,630 | ₩70,986 | ₩70,630 | ₩70,986 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,032 | ₩71,273 | ₩70,991 | ₩71,128 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩70,969 | ₩71,112 | ₩70,911 | ₩70,983 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,750 | ₩70,756 | ₩70,348 | ₩70,422 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,670 | ₩71,179 | ₩70,670 | ₩71,092 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,402 | ₩70,744 | ₩70,362 | ₩70,585 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩69,986 | ₩70,134 | ₩69,799 | ₩70,060 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,228 | ₩70,308 | ₩69,949 | ₩69,949 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,482 | ₩70,482 | ₩70,411 | ₩70,459 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,619 | ₩70,619 | ₩70,509 | ₩70,536 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,138 | ₩71,246 | ₩70,951 | ₩71,093 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,898 | ₩71,219 | ₩70,898 | ₩71,127 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,804 | ₩70,884 | ₩70,726 | ₩70,764 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,710 | ₩70,911 | ₩70,710 | ₩70,797 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,522 | ₩70,790 | ₩70,482 | ₩70,540 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,683 | ₩70,911 | ₩70,415 | ₩70,431 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,723 | ₩70,898 | ₩70,429 | ₩70,534 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,246 | ₩71,246 | ₩70,402 | ₩70,615 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,105 | ₩71,273 | ₩70,965 | ₩71,211 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,635 | ₩71,635 | ₩70,987 | ₩71,111 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,085 | ₩71,528 | ₩71,085 | ₩71,416 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,799 | ₩70,951 | ₩69,799 | ₩70,865 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,866 | ₩70,134 | ₩69,866 | ₩69,870 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,161 | ₩70,161 | ₩69,867 | ₩69,888 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,451 | ₩70,549 | ₩70,177 | ₩70,177 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,187 | ₩70,375 | ₩70,170 | ₩70,170 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,799 | ₩70,134 | ₩69,799 | ₩70,064 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,464 | ₩69,722 | ₩69,340 | ₩69,578 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,718 | ₩69,980 | ₩69,540 | ₩69,540 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,423 | ₩69,793 | ₩69,423 | ₩69,687 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,464 | ₩69,705 | ₩69,423 | ₩69,494 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,619 | ₩69,196 | ₩68,619 | ₩69,149 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,311 | ₩68,552 | ₩68,204 | ₩68,391 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,755 | ₩68,663 | ₩67,741 | ₩68,215 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,338 | ₩68,633 | ₩67,118 | ₩67,165 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,601 | ₩67,949 | ₩67,589 | ₩67,748 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,735 | ₩68,204 | ₩67,578 | ₩67,940 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,767 | ₩68,767 | ₩67,729 | ₩67,854 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,726 | ₩69,169 | ₩68,726 | ₩68,902 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,624 | ₩69,651 | ₩68,968 | ₩68,989 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,946 | ₩69,946 | ₩69,622 | ₩69,622 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,410 | ₩69,663 | ₩69,410 | ₩69,500 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,659 | ₩69,155 | ₩68,485 | ₩69,008 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,271 | ₩68,626 | ₩68,111 | ₩68,626 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,567 | ₩68,567 | ₩68,123 | ₩68,145 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,539 | ₩68,910 | ₩68,539 | ₩68,572 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,554 | ₩68,673 | ₩68,369 | ₩68,457 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,807 | ₩68,820 | ₩68,579 | ₩68,771 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,048 | ₩69,330 | ₩68,861 | ₩69,133 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,544 | ₩69,718 | ₩69,135 | ₩69,135 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,026 | ₩70,094 | ₩69,464 | ₩69,496 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,281 | ₩70,281 | ₩69,931 | ₩69,931 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,186 | ₩70,335 | ₩70,080 | ₩70,311 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,933 | ₩69,973 | ₩69,808 | ₩69,808 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,678 | ₩69,838 | ₩69,516 | ₩69,749 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,397 | ₩69,651 | ₩69,170 | ₩69,264 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,196 | ₩69,598 | ₩69,196 | ₩69,497 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩68,954 | ₩69,276 | ₩68,954 | ₩69,202 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,225 | ₩68,646 | ₩68,204 | ₩68,491 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,075 | ₩69,075 | ₩67,865 | ₩67,979 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,330 | ₩69,330 | ₩68,472 | ₩68,830 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,164 | ₩69,248 | ₩68,164 | ₩68,984 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,257 | ₩68,579 | ₩68,253 | ₩68,381 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,557 | ₩69,557 | ₩67,759 | ₩67,759 | -2.59% | 1만 |
|---|