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 | ₩75,946 | ₩76,174 | ₩75,852 | ₩76,096 | +0.20% | 9천 |
| 2026.10.08 | ₩75,502 | ₩76,119 | ₩75,275 | ₩76,089 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,181 | ₩75,583 | ₩75,181 | ₩75,417 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,597 | ₩75,624 | ₩75,315 | ₩75,506 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,752 | ₩75,369 | ₩74,752 | ₩75,221 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,886 | ₩75,235 | ₩74,886 | ₩75,060 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,483 | ₩74,872 | ₩74,343 | ₩74,805 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,503 | ₩75,583 | ₩74,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,315 | ₩75,329 | ₩75,023 | ₩75,209 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,704 | ₩75,785 | ₩75,604 | ₩75,648 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,711 | ₩76,174 | ₩75,677 | ₩76,136 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,892 | ₩76,053 | ₩75,624 | ₩75,664 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,133 | ₩76,187 | ₩75,887 | ₩75,887 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,677 | ₩76,677 | ₩76,320 | ₩76,320 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,536 | ₩76,844 | ₩76,529 | ₩76,737 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,281 | ₩76,428 | ₩76,241 | ₩76,380 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,777 | ₩76,969 | ₩76,603 | ₩76,811 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,992 | ₩77,059 | ₩76,427 | ₩76,427 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,938 | ₩77,166 | ₩76,884 | ₩77,045 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,180 | ₩77,379 | ₩77,126 | ₩77,201 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,032 | ₩77,193 | ₩76,998 | ₩77,126 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,293 | ₩76,402 | ₩76,254 | ₩76,257 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,717 | ₩76,717 | ₩76,424 | ₩76,424 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,072 | ₩77,072 | ₩76,886 | ₩76,886 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,783 | ₩77,844 | ₩77,669 | ₩77,676 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,078 | ₩78,467 | ₩77,917 | ₩78,387 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,662 | ₩77,877 | ₩77,662 | ₩77,787 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,716 | ₩77,810 | ₩77,287 | ₩77,369 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,676 | ₩77,770 | ₩77,528 | ₩77,646 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,025 | ₩78,239 | ₩77,971 | ₩78,097 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,595 | ₩77,984 | ₩77,595 | ₩77,810 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,944 | ₩78,118 | ₩77,890 | ₩78,000 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,078 | ₩78,105 | ₩77,810 | ₩77,937 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,045 | ₩78,092 | ₩77,837 | ₩78,076 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,622 | ₩77,857 | ₩77,528 | ₩77,668 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,595 | ₩77,797 | ₩77,172 | ₩77,172 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,850 | ₩78,400 | ₩77,850 | ₩78,066 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,555 | ₩77,649 | ₩77,385 | ₩77,385 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,327 | ₩77,434 | ₩77,005 | ₩77,024 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,823 | ₩77,890 | ₩77,756 | ₩77,786 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,233 | ₩77,877 | ₩77,233 | ₩77,844 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩77,019 | ₩77,193 | ₩76,844 | ₩77,143 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,260 | ₩77,341 | ₩77,111 | ₩77,111 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,126 | ₩77,341 | ₩76,965 | ₩77,284 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,442 | ₩77,084 | ₩76,428 | ₩77,084 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,804 | ₩76,804 | ₩76,361 | ₩76,626 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,381 | ₩77,381 | ₩76,388 | ₩76,741 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,624 | ₩76,911 | ₩75,624 | ₩76,911 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,999 | ₩75,999 | ₩75,771 | ₩75,979 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,235 | ₩75,664 | ₩75,181 | ₩75,624 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,355 | ₩75,798 | ₩75,101 | ₩75,748 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,844 | ₩76,938 | ₩76,377 | ₩76,377 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,241 | ₩76,898 | ₩76,241 | ₩76,835 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,516 | ₩75,704 | ₩75,516 | ₩75,683 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,242 | ₩74,966 | ₩74,202 | ₩74,851 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,947 | ₩73,947 | ₩73,598 | ₩73,786 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,752 | ₩74,765 | ₩74,403 | ₩74,513 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,423 | ₩74,510 | ₩74,309 | ₩74,483 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,323 | ₩74,510 | ₩74,323 | ₩74,356 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,047 | ₩75,087 | ₩74,604 | ₩74,698 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,296 | ₩74,913 | ₩74,296 | ₩74,847 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,316 | ₩74,316 | ₩73,987 | ₩74,017 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,135 | ₩74,135 | ₩73,893 | ₩73,982 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,363 | ₩74,457 | ₩74,276 | ₩74,368 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,746 | ₩73,967 | ₩73,665 | ₩73,892 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,397 | ₩73,692 | ₩73,350 | ₩73,605 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,384 | ₩73,786 | ₩73,276 | ₩73,315 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,255 | ₩74,255 | ₩73,866 | ₩73,908 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,397 | ₩73,665 | ₩73,290 | ₩73,602 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,142 | ₩73,416 | ₩73,042 | ₩73,416 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,298 | ₩72,889 | ₩72,297 | ₩72,505 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,297 | ₩72,411 | ₩72,217 | ₩72,298 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,431 | ₩72,458 | ₩72,223 | ₩72,366 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,083 | ₩72,345 | ₩72,042 | ₩72,345 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,109 | ₩72,485 | ₩71,708 | ₩71,708 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,270 | ₩72,673 | ₩72,123 | ₩72,129 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,083 | ₩72,297 | ₩72,015 | ₩72,084 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,908 | ₩72,404 | ₩71,908 | ₩72,019 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,136 | ₩72,270 | ₩72,036 | ₩72,042 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,089 | ₩73,156 | ₩72,076 | ₩72,076 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,424 | ₩73,451 | ₩73,182 | ₩73,188 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,437 | ₩73,558 | ₩73,165 | ₩73,165 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,740 | ₩73,223 | ₩72,700 | ₩73,158 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,230 | ₩72,995 | ₩72,190 | ₩72,722 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,498 | ₩72,767 | ₩72,136 | ₩72,158 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,834 | ₩72,834 | ₩71,841 | ₩72,537 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,820 | ₩72,995 | ₩72,514 | ₩72,514 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,196 | ₩73,290 | ₩72,709 | ₩72,709 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,995 | ₩73,478 | ₩72,995 | ₩73,148 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,820 | ₩72,861 | ₩72,592 | ₩72,595 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,820 | ₩73,062 | ₩72,820 | ₩72,954 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,196 | ₩73,276 | ₩73,015 | ₩73,146 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,370 | ₩73,531 | ₩73,317 | ₩73,325 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,129 | ₩73,290 | ₩73,035 | ₩73,121 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,263 | ₩73,330 | ₩73,032 | ₩73,032 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,182 | ₩73,263 | ₩72,928 | ₩72,993 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,135 | ₩73,357 | ₩73,089 | ₩73,282 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,774 | ₩72,364 | ₩71,600 | ₩72,257 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,257 | ₩72,579 | ₩72,203 | ₩72,337 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,975 | ₩72,217 | ₩71,975 | ₩72,007 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,787 | ₩72,311 | ₩71,787 | ₩72,234 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,855 | ₩71,868 | ₩71,653 | ₩71,653 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,841 | ₩71,975 | ₩71,841 | ₩71,861 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,533 | ₩71,640 | ₩71,345 | ₩71,558 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,613 | ₩71,734 | ₩71,117 | ₩71,663 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,935 | ₩71,935 | ₩71,372 | ₩71,484 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,653 | ₩71,812 | ₩71,479 | ₩71,618 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,546 | ₩71,680 | ₩71,372 | ₩71,417 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,895 | ₩72,036 | ₩71,801 | ₩71,952 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,506 | ₩71,977 | ₩71,506 | ₩71,885 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,613 | ₩71,908 | ₩71,271 | ₩71,382 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,230 | ₩72,364 | ₩71,895 | ₩71,951 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,170 | ₩72,056 | ₩71,170 | ₩72,056 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,942 | ₩71,117 | ₩70,849 | ₩71,050 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,929 | ₩71,170 | ₩70,875 | ₩71,001 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,996 | ₩71,050 | ₩70,781 | ₩70,808 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,238 | ₩71,238 | ₩70,849 | ₩70,973 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,358 | ₩71,358 | ₩70,835 | ₩71,301 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,519 | ₩71,519 | ₩71,144 | ₩71,212 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,773 | ₩71,895 | ₩71,286 | ₩71,286 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,747 | ₩71,747 | ₩71,545 | ₩71,545 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,063 | ₩71,747 | ₩71,063 | ₩71,498 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,513 | ₩70,728 | ₩70,466 | ₩70,697 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,379 | ₩70,553 | ₩70,097 | ₩70,486 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,178 | ₩70,325 | ₩70,164 | ₩70,270 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,568 | ₩70,178 | ₩69,568 | ₩70,172 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩70,010 | ₩70,010 | ₩69,722 | ₩69,738 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,158 | ₩70,460 | ₩69,990 | ₩70,394 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,491 | ₩70,688 | ₩69,491 | ₩70,126 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,917 | ₩68,997 | ₩68,716 | ₩68,913 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,132 | ₩69,306 | ₩69,065 | ₩69,262 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,716 | ₩69,038 | ₩68,716 | ₩69,010 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,904 | ₩69,038 | ₩68,729 | ₩68,823 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,347 | ₩69,105 | ₩68,347 | ₩69,065 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,367 | ₩68,555 | ₩67,985 | ₩67,985 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,528 | ₩68,582 | ₩67,965 | ₩67,981 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,322 | ₩69,521 | ₩68,689 | ₩68,778 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,051 | ₩69,185 | ₩68,729 | ₩68,975 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,729 | ₩69,077 | ₩68,709 | ₩68,709 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,662 | ₩68,910 | ₩68,434 | ₩68,468 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,246 | ₩68,287 | ₩67,750 | ₩67,869 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,340 | ₩68,582 | ₩68,072 | ₩68,339 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,038 | ₩69,038 | ₩68,284 | ₩68,284 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,615 | ₩69,628 | ₩69,281 | ₩69,281 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,078 | ₩69,185 | ₩68,964 | ₩69,105 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,226 | ₩69,534 | ₩68,651 | ₩68,651 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,239 | ₩69,360 | ₩68,937 | ₩68,937 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,097 | ₩70,097 | ₩69,521 | ₩69,777 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,164 | ₩70,728 | ₩69,936 | ₩70,056 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,735 | ₩70,419 | ₩69,212 | ₩70,394 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,406 | ₩70,553 | ₩70,003 | ₩70,520 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,996 | ₩71,117 | ₩70,796 | ₩71,082 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,586 | ₩71,975 | ₩71,345 | ₩71,885 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,077 | ₩71,865 | ₩70,566 | ₩71,530 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,848 | ₩72,150 | ₩71,848 | ₩72,038 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,761 | ₩72,128 | ₩71,694 | ₩72,040 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,324 | ₩72,324 | ₩71,801 | ₩72,142 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,660 | ₩71,895 | ₩71,660 | ₩71,865 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,492 | ₩71,841 | ₩71,492 | ₩71,765 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,989 | ₩71,989 | ₩71,090 | ₩71,095 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,278 | ₩71,962 | ₩71,070 | ₩71,908 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,533 | ₩71,673 | ₩71,341 | ₩71,471 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,626 | ₩71,895 | ₩71,626 | ₩71,804 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,573 | ₩71,720 | ₩71,077 | ₩71,472 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,942 | ₩71,653 | ₩70,942 | ₩71,339 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,217 | ₩72,217 | ₩70,739 | ₩70,870 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,190 | ₩72,297 | ₩72,029 | ₩72,111 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,150 | ₩72,243 | ₩71,993 | ₩71,993 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,042 | ₩72,109 | ₩71,905 | ₩71,991 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,855 | ₩72,378 | ₩71,841 | ₩72,352 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,466 | ₩71,506 | ₩71,243 | ₩71,331 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,720 | ₩71,848 | ₩71,533 | ₩71,626 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,169 | ₩71,169 | ₩70,701 | ₩70,993 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,352 | ₩71,278 | ₩70,352 | ₩71,256 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,258 | ₩70,525 | ₩69,938 | ₩70,525 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,983 | ₩70,312 | ₩69,869 | ₩70,181 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,205 | ₩70,285 | ₩69,829 | ₩69,971 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,352 | ₩70,392 | ₩70,232 | ₩70,382 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,647 | ₩70,688 | ₩70,486 | ₩70,607 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,406 | ₩70,406 | ₩70,071 | ₩70,308 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,433 | ₩70,781 | ₩70,417 | ₩70,469 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,749 | ₩70,325 | ₩69,749 | ₩70,178 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,950 | ₩70,003 | ₩69,326 | ₩69,326 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,634 | ₩70,667 | ₩70,527 | ₩70,557 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,929 | ₩71,063 | ₩70,862 | ₩70,874 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,688 | ₩70,849 | ₩70,501 | ₩70,818 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩71,003 | ₩71,003 | ₩70,470 | ₩70,621 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,688 | ₩71,044 | ₩70,688 | ₩71,044 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,090 | ₩71,331 | ₩71,050 | ₩71,187 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,027 | ₩71,170 | ₩70,969 | ₩71,042 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,808 | ₩70,814 | ₩70,406 | ₩70,480 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,728 | ₩71,238 | ₩70,728 | ₩71,150 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,460 | ₩70,802 | ₩70,419 | ₩70,643 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,044 | ₩70,191 | ₩69,856 | ₩70,118 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,285 | ₩70,366 | ₩70,006 | ₩70,006 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,540 | ₩70,540 | ₩70,469 | ₩70,517 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,677 | ₩70,677 | ₩70,567 | ₩70,594 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,196 | ₩71,305 | ₩71,009 | ₩71,152 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,956 | ₩71,278 | ₩70,956 | ₩71,185 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,862 | ₩70,942 | ₩70,784 | ₩70,822 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,768 | ₩70,969 | ₩70,768 | ₩70,855 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,580 | ₩70,849 | ₩70,540 | ₩70,598 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,741 | ₩70,969 | ₩70,473 | ₩70,489 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,781 | ₩70,956 | ₩70,486 | ₩70,592 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,305 | ₩71,305 | ₩70,460 | ₩70,673 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,164 | ₩71,331 | ₩71,023 | ₩71,270 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,694 | ₩71,694 | ₩71,046 | ₩71,169 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,144 | ₩71,586 | ₩71,144 | ₩71,475 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,856 | ₩71,009 | ₩69,856 | ₩70,924 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,923 | ₩70,191 | ₩69,923 | ₩69,927 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,218 | ₩70,218 | ₩69,924 | ₩69,946 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,509 | ₩70,607 | ₩70,234 | ₩70,234 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,245 | ₩70,433 | ₩70,227 | ₩70,227 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,856 | ₩70,191 | ₩69,856 | ₩70,122 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,521 | ₩69,779 | ₩69,397 | ₩69,635 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,775 | ₩70,037 | ₩69,597 | ₩69,597 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,480 | ₩69,851 | ₩69,480 | ₩69,745 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,521 | ₩69,762 | ₩69,480 | ₩69,551 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,676 | ₩69,252 | ₩68,676 | ₩69,205 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,367 | ₩68,609 | ₩68,260 | ₩68,448 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,810 | ₩68,720 | ₩67,797 | ₩68,271 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,394 | ₩68,689 | ₩67,173 | ₩67,220 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,656 | ₩68,005 | ₩67,644 | ₩67,804 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,790 | ₩68,260 | ₩67,633 | ₩67,996 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,823 | ₩68,823 | ₩67,785 | ₩67,910 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,783 | ₩69,226 | ₩68,783 | ₩68,959 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,682 | ₩69,708 | ₩69,024 | ₩69,046 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩70,003 | ₩70,003 | ₩69,679 | ₩69,679 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,467 | ₩69,720 | ₩69,467 | ₩69,557 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,716 | ₩69,212 | ₩68,541 | ₩69,065 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,327 | ₩68,682 | ₩68,167 | ₩68,682 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,623 | ₩68,623 | ₩68,179 | ₩68,201 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,595 | ₩68,967 | ₩68,595 | ₩68,629 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,610 | ₩68,729 | ₩68,425 | ₩68,513 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,863 | ₩68,877 | ₩68,635 | ₩68,827 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,105 | ₩69,386 | ₩68,917 | ₩69,189 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,601 | ₩69,775 | ₩69,192 | ₩69,192 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,084 | ₩70,151 | ₩69,521 | ₩69,553 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,339 | ₩70,339 | ₩69,989 | ₩69,989 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,244 | ₩70,392 | ₩70,138 | ₩70,368 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,990 | ₩70,030 | ₩69,865 | ₩69,865 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,735 | ₩69,895 | ₩69,573 | ₩69,806 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,454 | ₩69,708 | ₩69,227 | ₩69,321 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,252 | ₩69,655 | ₩69,252 | ₩69,554 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩69,011 | ₩69,333 | ₩69,011 | ₩69,259 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,281 | ₩68,702 | ₩68,260 | ₩68,547 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,132 | ₩69,132 | ₩67,920 | ₩68,034 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,386 | ₩69,386 | ₩68,528 | ₩68,886 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,220 | ₩69,305 | ₩68,220 | ₩69,040 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,313 | ₩68,635 | ₩68,309 | ₩68,437 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,615 | ₩69,615 | ₩67,814 | ₩67,814 | -2.59% | 1만 |
|---|