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 | ₩75,933 | ₩76,161 | ₩75,839 | ₩76,083 | +0.20% | 9천 |
| 2026.10.08 | ₩75,489 | ₩76,106 | ₩75,263 | ₩76,077 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,169 | ₩75,571 | ₩75,169 | ₩75,405 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,584 | ₩75,611 | ₩75,303 | ₩75,493 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,740 | ₩75,356 | ₩74,740 | ₩75,209 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,874 | ₩75,222 | ₩74,874 | ₩75,048 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,471 | ₩74,860 | ₩74,330 | ₩74,793 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,491 | ₩75,571 | ₩74,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,303 | ₩75,316 | ₩75,010 | ₩75,197 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,692 | ₩75,772 | ₩75,591 | ₩75,635 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,698 | ₩76,161 | ₩75,665 | ₩76,124 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,879 | ₩76,040 | ₩75,611 | ₩75,651 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,121 | ₩76,174 | ₩75,874 | ₩75,874 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,664 | ₩76,664 | ₩76,307 | ₩76,307 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,523 | ₩76,832 | ₩76,516 | ₩76,724 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,268 | ₩76,416 | ₩76,228 | ₩76,368 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,765 | ₩76,956 | ₩76,590 | ₩76,798 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,979 | ₩77,046 | ₩76,415 | ₩76,415 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,925 | ₩77,153 | ₩76,872 | ₩77,033 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,167 | ₩77,367 | ₩77,113 | ₩77,188 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,019 | ₩77,180 | ₩76,986 | ₩77,113 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,280 | ₩76,389 | ₩76,242 | ₩76,244 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,704 | ₩76,704 | ₩76,412 | ₩76,412 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,060 | ₩77,060 | ₩76,873 | ₩76,873 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,770 | ₩77,831 | ₩77,656 | ₩77,663 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,065 | ₩78,454 | ₩77,904 | ₩78,374 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,650 | ₩77,864 | ₩77,650 | ₩77,774 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,703 | ₩77,797 | ₩77,274 | ₩77,356 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,663 | ₩77,757 | ₩77,516 | ₩77,634 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,012 | ₩78,226 | ₩77,958 | ₩78,084 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,583 | ₩77,972 | ₩77,583 | ₩77,797 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,931 | ₩78,106 | ₩77,878 | ₩77,988 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,065 | ₩78,092 | ₩77,797 | ₩77,925 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,032 | ₩78,079 | ₩77,824 | ₩78,063 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,609 | ₩77,844 | ₩77,516 | ₩77,655 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,583 | ₩77,784 | ₩77,159 | ₩77,159 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,837 | ₩78,387 | ₩77,837 | ₩78,053 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,542 | ₩77,636 | ₩77,372 | ₩77,372 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,314 | ₩77,422 | ₩76,993 | ₩77,011 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,811 | ₩77,878 | ₩77,744 | ₩77,773 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,221 | ₩77,864 | ₩77,221 | ₩77,831 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩77,006 | ₩77,180 | ₩76,832 | ₩77,131 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,247 | ₩77,328 | ₩77,098 | ₩77,098 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,113 | ₩77,328 | ₩76,952 | ₩77,271 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,429 | ₩77,072 | ₩76,416 | ₩77,072 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,791 | ₩76,791 | ₩76,349 | ₩76,613 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,368 | ₩77,368 | ₩76,376 | ₩76,728 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,611 | ₩76,899 | ₩75,611 | ₩76,899 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,987 | ₩75,987 | ₩75,759 | ₩75,967 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,222 | ₩75,651 | ₩75,169 | ₩75,611 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,343 | ₩75,786 | ₩75,088 | ₩75,736 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,832 | ₩76,925 | ₩76,365 | ₩76,365 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,228 | ₩76,885 | ₩76,228 | ₩76,822 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,504 | ₩75,692 | ₩75,504 | ₩75,670 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,230 | ₩74,954 | ₩74,190 | ₩74,839 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,935 | ₩73,935 | ₩73,586 | ₩73,774 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,740 | ₩74,753 | ₩74,391 | ₩74,501 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,411 | ₩74,498 | ₩74,297 | ₩74,471 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,310 | ₩74,498 | ₩74,310 | ₩74,344 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,035 | ₩75,075 | ₩74,592 | ₩74,686 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,284 | ₩74,900 | ₩74,284 | ₩74,835 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,304 | ₩74,304 | ₩73,975 | ₩74,005 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,123 | ₩74,123 | ₩73,881 | ₩73,970 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,351 | ₩74,444 | ₩74,263 | ₩74,356 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,734 | ₩73,955 | ₩73,653 | ₩73,880 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,385 | ₩73,680 | ₩73,338 | ₩73,593 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,372 | ₩73,774 | ₩73,264 | ₩73,303 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,243 | ₩74,243 | ₩73,854 | ₩73,896 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,385 | ₩73,653 | ₩73,278 | ₩73,590 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,130 | ₩73,404 | ₩73,030 | ₩73,404 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,287 | ₩72,877 | ₩72,285 | ₩72,493 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,285 | ₩72,399 | ₩72,205 | ₩72,287 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,419 | ₩72,446 | ₩72,212 | ₩72,354 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,071 | ₩72,334 | ₩72,030 | ₩72,334 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,098 | ₩72,473 | ₩71,697 | ₩71,697 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,258 | ₩72,661 | ₩72,111 | ₩72,118 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,071 | ₩72,285 | ₩72,004 | ₩72,072 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,896 | ₩72,393 | ₩71,896 | ₩72,008 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,124 | ₩72,258 | ₩72,024 | ₩72,030 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,077 | ₩73,144 | ₩72,064 | ₩72,064 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,412 | ₩73,439 | ₩73,170 | ₩73,176 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,425 | ₩73,546 | ₩73,153 | ₩73,153 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,728 | ₩73,211 | ₩72,688 | ₩73,146 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,218 | ₩72,983 | ₩72,178 | ₩72,710 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,486 | ₩72,755 | ₩72,124 | ₩72,146 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,822 | ₩72,822 | ₩71,829 | ₩72,525 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,808 | ₩72,983 | ₩72,503 | ₩72,503 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,184 | ₩73,278 | ₩72,697 | ₩72,697 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,983 | ₩73,465 | ₩72,983 | ₩73,136 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,808 | ₩72,849 | ₩72,580 | ₩72,583 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,808 | ₩73,050 | ₩72,808 | ₩72,942 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,184 | ₩73,264 | ₩73,003 | ₩73,134 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,358 | ₩73,519 | ₩73,305 | ₩73,313 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,117 | ₩73,278 | ₩73,023 | ₩73,109 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,251 | ₩73,318 | ₩73,020 | ₩73,020 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,170 | ₩73,251 | ₩72,916 | ₩72,981 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,123 | ₩73,345 | ₩73,077 | ₩73,270 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,762 | ₩72,352 | ₩71,588 | ₩72,245 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,245 | ₩72,567 | ₩72,191 | ₩72,326 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,963 | ₩72,205 | ₩71,963 | ₩71,996 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,776 | ₩72,299 | ₩71,776 | ₩72,222 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,843 | ₩71,856 | ₩71,642 | ₩71,642 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,829 | ₩71,963 | ₩71,829 | ₩71,849 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,521 | ₩71,628 | ₩71,333 | ₩71,546 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,601 | ₩71,722 | ₩71,105 | ₩71,651 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,923 | ₩71,923 | ₩71,360 | ₩71,473 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,642 | ₩71,800 | ₩71,467 | ₩71,607 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,534 | ₩71,668 | ₩71,360 | ₩71,406 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,883 | ₩72,024 | ₩71,789 | ₩71,941 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,494 | ₩71,965 | ₩71,494 | ₩71,874 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,601 | ₩71,896 | ₩71,259 | ₩71,371 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,218 | ₩72,352 | ₩71,883 | ₩71,939 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,159 | ₩72,044 | ₩71,159 | ₩72,044 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,931 | ₩71,105 | ₩70,837 | ₩71,038 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,917 | ₩71,159 | ₩70,864 | ₩70,990 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,984 | ₩71,038 | ₩70,770 | ₩70,797 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,226 | ₩71,226 | ₩70,837 | ₩70,962 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,347 | ₩71,347 | ₩70,823 | ₩71,289 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,507 | ₩71,507 | ₩71,132 | ₩71,200 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,761 | ₩71,883 | ₩71,274 | ₩71,274 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,735 | ₩71,735 | ₩71,533 | ₩71,533 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,051 | ₩71,735 | ₩71,051 | ₩71,486 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,502 | ₩70,716 | ₩70,455 | ₩70,685 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,368 | ₩70,542 | ₩70,086 | ₩70,475 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,166 | ₩70,314 | ₩70,153 | ₩70,259 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,556 | ₩70,166 | ₩69,556 | ₩70,161 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩69,999 | ₩69,999 | ₩69,710 | ₩69,726 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,146 | ₩70,448 | ₩69,979 | ₩70,382 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,480 | ₩70,676 | ₩69,480 | ₩70,114 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,906 | ₩68,986 | ₩68,705 | ₩68,902 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,120 | ₩69,295 | ₩69,053 | ₩69,250 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,705 | ₩69,026 | ₩68,705 | ₩68,998 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,892 | ₩69,026 | ₩68,718 | ₩68,812 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,336 | ₩69,093 | ₩68,336 | ₩69,053 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,356 | ₩68,544 | ₩67,974 | ₩67,974 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,517 | ₩68,570 | ₩67,954 | ₩67,970 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,311 | ₩69,509 | ₩68,678 | ₩68,766 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,040 | ₩69,174 | ₩68,718 | ₩68,963 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,718 | ₩69,065 | ₩68,698 | ₩68,698 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,651 | ₩68,899 | ₩68,423 | ₩68,456 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,235 | ₩68,275 | ₩67,739 | ₩67,858 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,329 | ₩68,570 | ₩68,061 | ₩68,328 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,026 | ₩69,026 | ₩68,273 | ₩68,273 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,603 | ₩69,617 | ₩69,269 | ₩69,269 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,067 | ₩69,174 | ₩68,953 | ₩69,093 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,214 | ₩69,523 | ₩68,640 | ₩68,640 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,228 | ₩69,348 | ₩68,926 | ₩68,926 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,086 | ₩70,086 | ₩69,509 | ₩69,765 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,153 | ₩70,716 | ₩69,925 | ₩70,044 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,724 | ₩70,408 | ₩69,201 | ₩70,382 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,394 | ₩70,542 | ₩69,992 | ₩70,508 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,984 | ₩71,105 | ₩70,785 | ₩71,070 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,575 | ₩71,963 | ₩71,333 | ₩71,874 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,065 | ₩71,853 | ₩70,554 | ₩71,518 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,836 | ₩72,138 | ₩71,836 | ₩72,026 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,749 | ₩72,116 | ₩71,682 | ₩72,028 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,312 | ₩72,312 | ₩71,789 | ₩72,130 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,648 | ₩71,883 | ₩71,648 | ₩71,853 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,481 | ₩71,829 | ₩71,481 | ₩71,753 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,977 | ₩71,977 | ₩71,078 | ₩71,084 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,266 | ₩71,950 | ₩71,058 | ₩71,896 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,521 | ₩71,662 | ₩71,329 | ₩71,459 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,615 | ₩71,883 | ₩71,615 | ₩71,792 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,561 | ₩71,709 | ₩71,065 | ₩71,461 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,931 | ₩71,642 | ₩70,931 | ₩71,328 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,205 | ₩72,205 | ₩70,727 | ₩70,858 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,178 | ₩72,285 | ₩72,017 | ₩72,099 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,138 | ₩72,232 | ₩71,981 | ₩71,981 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,030 | ₩72,098 | ₩71,894 | ₩71,980 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,843 | ₩72,366 | ₩71,829 | ₩72,340 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,454 | ₩71,494 | ₩71,231 | ₩71,320 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,709 | ₩71,836 | ₩71,521 | ₩71,615 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,157 | ₩71,157 | ₩70,689 | ₩70,982 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,341 | ₩71,266 | ₩70,341 | ₩71,245 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,247 | ₩70,514 | ₩69,926 | ₩70,514 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,972 | ₩70,300 | ₩69,858 | ₩70,169 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,193 | ₩70,274 | ₩69,818 | ₩69,960 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,341 | ₩70,381 | ₩70,220 | ₩70,370 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,636 | ₩70,676 | ₩70,475 | ₩70,596 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,394 | ₩70,394 | ₩70,059 | ₩70,296 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,421 | ₩70,770 | ₩70,405 | ₩70,457 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,737 | ₩70,314 | ₩69,737 | ₩70,166 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,938 | ₩69,992 | ₩69,315 | ₩69,315 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,622 | ₩70,656 | ₩70,515 | ₩70,546 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,917 | ₩71,051 | ₩70,850 | ₩70,862 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,676 | ₩70,837 | ₩70,490 | ₩70,806 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,991 | ₩70,991 | ₩70,459 | ₩70,609 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,676 | ₩71,033 | ₩70,676 | ₩71,033 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,078 | ₩71,320 | ₩71,038 | ₩71,175 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,015 | ₩71,159 | ₩70,958 | ₩71,030 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,797 | ₩70,802 | ₩70,394 | ₩70,468 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,716 | ₩71,226 | ₩70,716 | ₩71,139 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,448 | ₩70,790 | ₩70,408 | ₩70,632 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,032 | ₩70,180 | ₩69,844 | ₩70,106 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,274 | ₩70,354 | ₩69,995 | ₩69,995 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,528 | ₩70,528 | ₩70,457 | ₩70,506 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,665 | ₩70,665 | ₩70,555 | ₩70,582 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,184 | ₩71,293 | ₩70,998 | ₩71,140 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,944 | ₩71,266 | ₩70,944 | ₩71,174 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,850 | ₩70,931 | ₩70,773 | ₩70,810 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,756 | ₩70,958 | ₩70,756 | ₩70,844 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,569 | ₩70,837 | ₩70,528 | ₩70,586 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,730 | ₩70,958 | ₩70,461 | ₩70,477 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,770 | ₩70,944 | ₩70,475 | ₩70,581 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,293 | ₩71,293 | ₩70,448 | ₩70,661 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,152 | ₩71,320 | ₩71,011 | ₩71,258 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,682 | ₩71,682 | ₩71,034 | ₩71,157 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,132 | ₩71,575 | ₩71,132 | ₩71,463 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,844 | ₩70,998 | ₩69,844 | ₩70,912 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,912 | ₩70,180 | ₩69,912 | ₩69,916 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,207 | ₩70,207 | ₩69,913 | ₩69,934 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,498 | ₩70,596 | ₩70,223 | ₩70,223 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,233 | ₩70,421 | ₩70,216 | ₩70,216 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,844 | ₩70,180 | ₩69,844 | ₩70,110 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,509 | ₩69,768 | ₩69,386 | ₩69,623 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,764 | ₩70,026 | ₩69,586 | ₩69,586 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,469 | ₩69,839 | ₩69,469 | ₩69,733 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,509 | ₩69,751 | ₩69,469 | ₩69,540 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,664 | ₩69,241 | ₩68,664 | ₩69,194 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,356 | ₩68,597 | ₩68,249 | ₩68,436 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,799 | ₩68,709 | ₩67,786 | ₩68,259 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,383 | ₩68,678 | ₩67,162 | ₩67,209 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,645 | ₩67,994 | ₩67,633 | ₩67,793 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,779 | ₩68,249 | ₩67,622 | ₩67,984 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,812 | ₩68,812 | ₩67,774 | ₩67,899 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,772 | ₩69,214 | ₩68,772 | ₩68,947 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,670 | ₩69,697 | ₩69,013 | ₩69,034 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,992 | ₩69,992 | ₩69,667 | ₩69,667 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,456 | ₩69,709 | ₩69,456 | ₩69,545 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,705 | ₩69,201 | ₩68,530 | ₩69,053 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,316 | ₩68,671 | ₩68,156 | ₩68,671 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,612 | ₩68,612 | ₩68,168 | ₩68,190 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,584 | ₩68,955 | ₩68,584 | ₩68,617 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,599 | ₩68,718 | ₩68,414 | ₩68,502 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,852 | ₩68,865 | ₩68,624 | ₩68,816 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,093 | ₩69,375 | ₩68,906 | ₩69,178 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,590 | ₩69,764 | ₩69,181 | ₩69,181 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,072 | ₩70,140 | ₩69,509 | ₩69,541 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,327 | ₩70,327 | ₩69,977 | ₩69,977 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,232 | ₩70,381 | ₩70,126 | ₩70,357 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,979 | ₩70,019 | ₩69,854 | ₩69,854 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,724 | ₩69,883 | ₩69,562 | ₩69,795 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,442 | ₩69,697 | ₩69,216 | ₩69,309 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,241 | ₩69,643 | ₩69,241 | ₩69,543 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩69,000 | ₩69,321 | ₩69,000 | ₩69,248 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,270 | ₩68,691 | ₩68,249 | ₩68,536 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,120 | ₩69,120 | ₩67,909 | ₩68,023 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,375 | ₩69,375 | ₩68,517 | ₩68,875 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,208 | ₩69,293 | ₩68,208 | ₩69,029 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,302 | ₩68,624 | ₩68,298 | ₩68,426 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,603 | ₩69,603 | ₩67,803 | ₩67,803 | -2.59% | 1만 |
|---|