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 | ₩75,927 | ₩76,155 | ₩75,833 | ₩76,077 | +0.20% | 9천 |
| 2026.10.08 | ₩75,483 | ₩76,100 | ₩75,256 | ₩76,070 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,162 | ₩75,565 | ₩75,162 | ₩75,399 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,578 | ₩75,605 | ₩75,297 | ₩75,487 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,733 | ₩75,350 | ₩74,733 | ₩75,203 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,867 | ₩75,216 | ₩74,867 | ₩75,042 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,465 | ₩74,854 | ₩74,324 | ₩74,787 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,484 | ₩75,565 | ₩74,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,297 | ₩75,310 | ₩75,004 | ₩75,191 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,685 | ₩75,766 | ₩75,585 | ₩75,629 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,692 | ₩76,155 | ₩75,659 | ₩76,117 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,873 | ₩76,034 | ₩75,605 | ₩75,645 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,115 | ₩76,168 | ₩75,868 | ₩75,868 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,658 | ₩76,658 | ₩76,301 | ₩76,301 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,517 | ₩76,825 | ₩76,510 | ₩76,718 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,262 | ₩76,410 | ₩76,222 | ₩76,361 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,758 | ₩76,950 | ₩76,584 | ₩76,792 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,973 | ₩77,040 | ₩76,408 | ₩76,408 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,919 | ₩77,147 | ₩76,866 | ₩77,026 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,161 | ₩77,360 | ₩77,107 | ₩77,182 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,013 | ₩77,174 | ₩76,980 | ₩77,107 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,274 | ₩76,383 | ₩76,235 | ₩76,238 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,698 | ₩76,698 | ₩76,406 | ₩76,406 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,053 | ₩77,053 | ₩76,867 | ₩76,867 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,764 | ₩77,824 | ₩77,650 | ₩77,657 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,059 | ₩78,448 | ₩77,898 | ₩78,367 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,643 | ₩77,858 | ₩77,643 | ₩77,768 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,697 | ₩77,791 | ₩77,268 | ₩77,350 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,657 | ₩77,751 | ₩77,509 | ₩77,627 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,005 | ₩78,220 | ₩77,952 | ₩78,078 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,576 | ₩77,965 | ₩77,576 | ₩77,791 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,925 | ₩78,099 | ₩77,871 | ₩77,981 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,059 | ₩78,086 | ₩77,791 | ₩77,918 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,026 | ₩78,072 | ₩77,818 | ₩78,056 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,603 | ₩77,838 | ₩77,509 | ₩77,649 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,576 | ₩77,777 | ₩77,153 | ₩77,153 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,831 | ₩78,381 | ₩77,831 | ₩78,047 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,536 | ₩77,630 | ₩77,366 | ₩77,366 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,308 | ₩77,415 | ₩76,986 | ₩77,005 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,804 | ₩77,871 | ₩77,737 | ₩77,767 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,214 | ₩77,858 | ₩77,214 | ₩77,824 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩77,000 | ₩77,174 | ₩76,825 | ₩77,124 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,241 | ₩77,321 | ₩77,092 | ₩77,092 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,107 | ₩77,321 | ₩76,946 | ₩77,265 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,423 | ₩77,065 | ₩76,410 | ₩77,065 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,785 | ₩76,785 | ₩76,343 | ₩76,607 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,362 | ₩77,362 | ₩76,369 | ₩76,722 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,605 | ₩76,892 | ₩75,605 | ₩76,892 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,980 | ₩75,980 | ₩75,753 | ₩75,960 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,216 | ₩75,645 | ₩75,162 | ₩75,605 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,337 | ₩75,779 | ₩75,082 | ₩75,730 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,825 | ₩76,919 | ₩76,359 | ₩76,359 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,222 | ₩76,879 | ₩76,222 | ₩76,816 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,498 | ₩75,685 | ₩75,498 | ₩75,664 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,224 | ₩74,948 | ₩74,184 | ₩74,833 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,929 | ₩73,929 | ₩73,580 | ₩73,768 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,733 | ₩74,747 | ₩74,385 | ₩74,495 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,405 | ₩74,492 | ₩74,291 | ₩74,465 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,304 | ₩74,492 | ₩74,304 | ₩74,338 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,028 | ₩75,069 | ₩74,586 | ₩74,680 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,277 | ₩74,894 | ₩74,277 | ₩74,829 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,298 | ₩74,298 | ₩73,969 | ₩73,999 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,117 | ₩74,117 | ₩73,875 | ₩73,964 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,344 | ₩74,438 | ₩74,257 | ₩74,350 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,728 | ₩73,949 | ₩73,647 | ₩73,874 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,379 | ₩73,674 | ₩73,332 | ₩73,587 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,366 | ₩73,768 | ₩73,258 | ₩73,297 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,237 | ₩74,237 | ₩73,848 | ₩73,890 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,379 | ₩73,647 | ₩73,272 | ₩73,584 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,124 | ₩73,398 | ₩73,024 | ₩73,398 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,281 | ₩72,871 | ₩72,279 | ₩72,487 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,279 | ₩72,393 | ₩72,199 | ₩72,281 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,413 | ₩72,440 | ₩72,206 | ₩72,348 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,065 | ₩72,328 | ₩72,025 | ₩72,328 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,092 | ₩72,467 | ₩71,691 | ₩71,691 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,253 | ₩72,655 | ₩72,105 | ₩72,112 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,065 | ₩72,279 | ₩71,998 | ₩72,066 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,890 | ₩72,387 | ₩71,890 | ₩72,002 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,118 | ₩72,253 | ₩72,018 | ₩72,025 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,071 | ₩73,138 | ₩72,058 | ₩72,058 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,406 | ₩73,433 | ₩73,164 | ₩73,170 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,419 | ₩73,540 | ₩73,147 | ₩73,147 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,722 | ₩73,205 | ₩72,682 | ₩73,140 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,212 | ₩72,977 | ₩72,172 | ₩72,704 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,481 | ₩72,749 | ₩72,118 | ₩72,140 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,816 | ₩72,816 | ₩71,823 | ₩72,519 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,802 | ₩72,977 | ₩72,497 | ₩72,497 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,178 | ₩73,272 | ₩72,691 | ₩72,691 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,977 | ₩73,459 | ₩72,977 | ₩73,130 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,802 | ₩72,843 | ₩72,574 | ₩72,577 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,802 | ₩73,044 | ₩72,802 | ₩72,936 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,178 | ₩73,258 | ₩72,997 | ₩73,128 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,352 | ₩73,513 | ₩73,299 | ₩73,307 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,111 | ₩73,272 | ₩73,017 | ₩73,103 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,245 | ₩73,312 | ₩73,014 | ₩73,014 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,164 | ₩73,245 | ₩72,910 | ₩72,975 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,117 | ₩73,339 | ₩73,071 | ₩73,264 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,756 | ₩72,346 | ₩71,582 | ₩72,239 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,239 | ₩72,561 | ₩72,185 | ₩72,320 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,958 | ₩72,199 | ₩71,958 | ₩71,990 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,770 | ₩72,293 | ₩71,770 | ₩72,216 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,837 | ₩71,850 | ₩71,636 | ₩71,636 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,823 | ₩71,958 | ₩71,823 | ₩71,844 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,515 | ₩71,622 | ₩71,327 | ₩71,540 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,595 | ₩71,716 | ₩71,099 | ₩71,645 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,917 | ₩71,917 | ₩71,354 | ₩71,467 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,636 | ₩71,794 | ₩71,461 | ₩71,601 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,528 | ₩71,663 | ₩71,354 | ₩71,400 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,877 | ₩72,018 | ₩71,783 | ₩71,935 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,488 | ₩71,959 | ₩71,488 | ₩71,868 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,595 | ₩71,890 | ₩71,254 | ₩71,365 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,212 | ₩72,346 | ₩71,877 | ₩71,933 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,153 | ₩72,038 | ₩71,153 | ₩72,038 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,925 | ₩71,099 | ₩70,831 | ₩71,032 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,912 | ₩71,153 | ₩70,858 | ₩70,984 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,979 | ₩71,032 | ₩70,764 | ₩70,791 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,220 | ₩71,220 | ₩70,831 | ₩70,956 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,341 | ₩71,341 | ₩70,818 | ₩71,283 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,502 | ₩71,502 | ₩71,126 | ₩71,194 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,755 | ₩71,877 | ₩71,268 | ₩71,268 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,730 | ₩71,730 | ₩71,527 | ₩71,527 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,046 | ₩71,730 | ₩71,046 | ₩71,480 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,496 | ₩70,710 | ₩70,449 | ₩70,680 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,362 | ₩70,536 | ₩70,080 | ₩70,469 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,161 | ₩70,308 | ₩70,147 | ₩70,253 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,550 | ₩70,161 | ₩69,550 | ₩70,155 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩69,993 | ₩69,993 | ₩69,705 | ₩69,721 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,140 | ₩70,442 | ₩69,973 | ₩70,376 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,474 | ₩70,670 | ₩69,474 | ₩70,108 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,900 | ₩68,981 | ₩68,699 | ₩68,896 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,115 | ₩69,289 | ₩69,048 | ₩69,245 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,699 | ₩69,021 | ₩68,699 | ₩68,993 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,887 | ₩69,021 | ₩68,712 | ₩68,806 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,330 | ₩69,088 | ₩68,330 | ₩69,048 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,350 | ₩68,538 | ₩67,968 | ₩67,968 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,511 | ₩68,565 | ₩67,948 | ₩67,964 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,305 | ₩69,504 | ₩68,672 | ₩68,761 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,034 | ₩69,168 | ₩68,712 | ₩68,958 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,712 | ₩69,060 | ₩68,692 | ₩68,692 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,645 | ₩68,893 | ₩68,417 | ₩68,451 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,230 | ₩68,270 | ₩67,733 | ₩67,853 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,323 | ₩68,565 | ₩68,055 | ₩68,322 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,021 | ₩69,021 | ₩68,267 | ₩68,267 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,597 | ₩69,611 | ₩69,263 | ₩69,263 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,061 | ₩69,168 | ₩68,947 | ₩69,088 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,208 | ₩69,517 | ₩68,635 | ₩68,635 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,222 | ₩69,343 | ₩68,920 | ₩68,920 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,080 | ₩70,080 | ₩69,504 | ₩69,760 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,147 | ₩70,710 | ₩69,919 | ₩70,039 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,718 | ₩70,402 | ₩69,195 | ₩70,376 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,389 | ₩70,536 | ₩69,986 | ₩70,503 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,979 | ₩71,099 | ₩70,779 | ₩71,064 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,569 | ₩71,958 | ₩71,327 | ₩71,868 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,059 | ₩71,848 | ₩70,548 | ₩71,512 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,830 | ₩72,132 | ₩71,830 | ₩72,021 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,743 | ₩72,110 | ₩71,676 | ₩72,022 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,306 | ₩72,306 | ₩71,783 | ₩72,124 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,642 | ₩71,877 | ₩71,642 | ₩71,848 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,475 | ₩71,823 | ₩71,475 | ₩71,747 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,971 | ₩71,971 | ₩71,072 | ₩71,078 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,260 | ₩71,944 | ₩71,052 | ₩71,890 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,515 | ₩71,656 | ₩71,323 | ₩71,453 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,609 | ₩71,877 | ₩71,609 | ₩71,786 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,555 | ₩71,703 | ₩71,059 | ₩71,455 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,925 | ₩71,636 | ₩70,925 | ₩71,322 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,199 | ₩72,199 | ₩70,721 | ₩70,853 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,172 | ₩72,279 | ₩72,011 | ₩72,093 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,132 | ₩72,226 | ₩71,975 | ₩71,975 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,025 | ₩72,092 | ₩71,888 | ₩71,974 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,837 | ₩72,360 | ₩71,823 | ₩72,334 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,448 | ₩71,488 | ₩71,225 | ₩71,314 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,703 | ₩71,830 | ₩71,515 | ₩71,609 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,152 | ₩71,152 | ₩70,684 | ₩70,976 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,335 | ₩71,260 | ₩70,335 | ₩71,239 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,241 | ₩70,508 | ₩69,921 | ₩70,508 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,966 | ₩70,295 | ₩69,852 | ₩70,163 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,187 | ₩70,268 | ₩69,812 | ₩69,954 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,335 | ₩70,375 | ₩70,214 | ₩70,364 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,630 | ₩70,670 | ₩70,469 | ₩70,590 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,389 | ₩70,389 | ₩70,053 | ₩70,291 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,415 | ₩70,764 | ₩70,399 | ₩70,452 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,731 | ₩70,308 | ₩69,731 | ₩70,161 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,933 | ₩69,986 | ₩69,309 | ₩69,309 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,617 | ₩70,650 | ₩70,509 | ₩70,540 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,912 | ₩71,046 | ₩70,845 | ₩70,857 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,670 | ₩70,831 | ₩70,484 | ₩70,800 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,985 | ₩70,985 | ₩70,453 | ₩70,603 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,670 | ₩71,027 | ₩70,670 | ₩71,027 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,072 | ₩71,314 | ₩71,032 | ₩71,169 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,009 | ₩71,153 | ₩70,952 | ₩71,024 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,791 | ₩70,796 | ₩70,389 | ₩70,462 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,710 | ₩71,220 | ₩70,710 | ₩71,133 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,442 | ₩70,784 | ₩70,402 | ₩70,626 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,026 | ₩70,174 | ₩69,839 | ₩70,100 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,268 | ₩70,348 | ₩69,989 | ₩69,989 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,523 | ₩70,523 | ₩70,452 | ₩70,500 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,659 | ₩70,659 | ₩70,549 | ₩70,576 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,178 | ₩71,287 | ₩70,992 | ₩71,134 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,938 | ₩71,260 | ₩70,938 | ₩71,168 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,845 | ₩70,925 | ₩70,767 | ₩70,804 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,751 | ₩70,952 | ₩70,751 | ₩70,838 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,563 | ₩70,831 | ₩70,523 | ₩70,580 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,724 | ₩70,952 | ₩70,456 | ₩70,472 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,764 | ₩70,938 | ₩70,469 | ₩70,575 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,287 | ₩71,287 | ₩70,442 | ₩70,655 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,146 | ₩71,314 | ₩71,005 | ₩71,252 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,676 | ₩71,676 | ₩71,028 | ₩71,152 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,126 | ₩71,569 | ₩71,126 | ₩71,457 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,839 | ₩70,992 | ₩69,839 | ₩70,906 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,906 | ₩70,174 | ₩69,906 | ₩69,910 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,201 | ₩70,201 | ₩69,907 | ₩69,929 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,492 | ₩70,590 | ₩70,217 | ₩70,217 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,228 | ₩70,415 | ₩70,210 | ₩70,210 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,839 | ₩70,174 | ₩69,839 | ₩70,104 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,504 | ₩69,762 | ₩69,380 | ₩69,617 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,758 | ₩70,020 | ₩69,580 | ₩69,580 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,463 | ₩69,833 | ₩69,463 | ₩69,727 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,504 | ₩69,745 | ₩69,463 | ₩69,534 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,659 | ₩69,235 | ₩68,659 | ₩69,188 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,350 | ₩68,592 | ₩68,243 | ₩68,431 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,794 | ₩68,703 | ₩67,780 | ₩68,254 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,377 | ₩68,672 | ₩67,157 | ₩67,204 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,640 | ₩67,988 | ₩67,627 | ₩67,787 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,774 | ₩68,243 | ₩67,617 | ₩67,979 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,806 | ₩68,806 | ₩67,768 | ₩67,893 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,766 | ₩69,208 | ₩68,766 | ₩68,942 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,664 | ₩69,691 | ₩69,007 | ₩69,029 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,986 | ₩69,986 | ₩69,662 | ₩69,662 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,450 | ₩69,703 | ₩69,450 | ₩69,540 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,699 | ₩69,195 | ₩68,525 | ₩69,048 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,310 | ₩68,665 | ₩68,150 | ₩68,665 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,606 | ₩68,606 | ₩68,163 | ₩68,184 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,578 | ₩68,950 | ₩68,578 | ₩68,612 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,593 | ₩68,712 | ₩68,408 | ₩68,496 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,846 | ₩68,860 | ₩68,618 | ₩68,810 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,088 | ₩69,369 | ₩68,900 | ₩69,172 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,584 | ₩69,758 | ₩69,175 | ₩69,175 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,067 | ₩70,134 | ₩69,504 | ₩69,536 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,322 | ₩70,322 | ₩69,972 | ₩69,972 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,226 | ₩70,375 | ₩70,120 | ₩70,351 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,973 | ₩70,013 | ₩69,848 | ₩69,848 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,718 | ₩69,878 | ₩69,556 | ₩69,789 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,436 | ₩69,691 | ₩69,210 | ₩69,304 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,235 | ₩69,638 | ₩69,235 | ₩69,537 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩68,994 | ₩69,316 | ₩68,994 | ₩69,242 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,264 | ₩68,686 | ₩68,243 | ₩68,530 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,115 | ₩69,115 | ₩67,904 | ₩68,018 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,369 | ₩69,369 | ₩68,511 | ₩68,869 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,203 | ₩69,288 | ₩68,203 | ₩69,023 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,297 | ₩68,618 | ₩68,293 | ₩68,420 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,597 | ₩69,597 | ₩67,798 | ₩67,798 | -2.59% | 1만 |
|---|