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 | ₩75,940 | ₩76,168 | ₩75,846 | ₩76,090 | +0.20% | 9천 |
| 2026.10.08 | ₩75,496 | ₩76,113 | ₩75,269 | ₩76,083 | +0.78% | 1.6만 |
| 2026.10.07 | ₩75,175 | ₩75,578 | ₩75,175 | ₩75,411 | +0.31% | 1.7만 |
| 2026.10.06 | ₩75,591 | ₩75,618 | ₩75,310 | ₩75,500 | -0.12% | 15.9만 |
| 2026.10.05 | ₩74,746 | ₩75,363 | ₩74,746 | ₩75,216 | +0.63% | 1.5만 |
| 2026.10.02 | ₩74,880 | ₩75,229 | ₩74,880 | ₩75,055 | +0.23% | 1.1만 |
| 2026.10.01 | ₩74,478 | ₩74,867 | ₩74,337 | ₩74,800 | +0.43% | 1.7만 |
| 2026.09.30 | ₩75,497 | ₩75,578 | ₩74,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.83% |
| 1.7만 |
| 2026.09.29 | ₩75,310 | ₩75,323 | ₩75,017 | ₩75,204 | -0.14% | 1.4만 |
|---|
| 2026.09.28 | ₩75,698 | ₩75,779 | ₩75,598 | ₩75,642 | -0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩75,705 | ₩76,168 | ₩75,672 | ₩76,130 | +0.56% | 7.4천 |
|---|
| 2026.09.24 | ₩75,886 | ₩76,047 | ₩75,618 | ₩75,658 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩76,128 | ₩76,181 | ₩75,881 | ₩75,881 | -0.32% | 1.3만 |
|---|
| 2026.09.22 | ₩76,671 | ₩76,671 | ₩76,314 | ₩76,314 | -0.47% | 1.9만 |
|---|
| 2026.09.21 | ₩76,530 | ₩76,838 | ₩76,523 | ₩76,731 | +0.26% | 9.7천 |
|---|
| 2026.09.18 | ₩76,275 | ₩76,423 | ₩76,235 | ₩76,374 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩76,771 | ₩76,963 | ₩76,597 | ₩76,805 | +0.04% | 2.5만 |
|---|
| 2026.09.16 | ₩76,986 | ₩77,053 | ₩76,421 | ₩76,421 | -0.73% | 8.8천 |
|---|
| 2026.09.15 | ₩76,932 | ₩77,160 | ₩76,879 | ₩77,040 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩77,174 | ₩77,374 | ₩77,120 | ₩77,195 | +0.03% | 5.9천 |
|---|
| 2026.09.11 | ₩77,026 | ₩77,187 | ₩76,993 | ₩77,120 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩76,287 | ₩76,396 | ₩76,248 | ₩76,251 | -0.05% | 8천 |
|---|
| 2026.09.09 | ₩76,711 | ₩76,711 | ₩76,419 | ₩76,419 | -0.38% | 1.3만 |
|---|
| 2026.09.08 | ₩77,066 | ₩77,066 | ₩76,880 | ₩76,880 | -0.24% | 9.5천 |
|---|
| 2026.09.04 | ₩77,777 | ₩77,838 | ₩77,663 | ₩77,670 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩78,072 | ₩78,461 | ₩77,911 | ₩78,381 | +0.40% | 9.8천 |
|---|
| 2026.09.02 | ₩77,657 | ₩77,871 | ₩77,657 | ₩77,781 | +0.16% | 7.4천 |
|---|
| 2026.09.01 | ₩77,710 | ₩77,804 | ₩77,281 | ₩77,363 | -0.45% | 8.9천 |
|---|
| 2026.08.31 | ₩77,670 | ₩77,764 | ₩77,523 | ₩77,641 | -0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩78,019 | ₩78,233 | ₩77,965 | ₩78,091 | +0.09% | 5.1천 |
|---|
| 2026.08.27 | ₩77,590 | ₩77,979 | ₩77,590 | ₩77,804 | +0.28% | 6.7천 |
|---|
| 2026.08.26 | ₩77,938 | ₩78,113 | ₩77,885 | ₩77,995 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩78,072 | ₩78,099 | ₩77,804 | ₩77,932 | -0.18% | 7.9천 |
|---|
| 2026.08.24 | ₩78,039 | ₩78,086 | ₩77,831 | ₩78,070 | +0.04% | 1.9만 |
|---|
| 2026.08.21 | ₩77,616 | ₩77,851 | ₩77,523 | ₩77,662 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩77,590 | ₩77,791 | ₩77,166 | ₩77,166 | -0.55% | 1.7만 |
|---|
| 2026.08.19 | ₩77,844 | ₩78,394 | ₩77,844 | ₩78,060 | +0.28% | 8.8천 |
|---|
| 2026.08.18 | ₩77,549 | ₩77,643 | ₩77,379 | ₩77,379 | -0.22% | 8.1천 |
|---|
| 2026.08.17 | ₩77,321 | ₩77,429 | ₩76,999 | ₩77,018 | -0.39% | 1.6만 |
|---|
| 2026.08.14 | ₩77,818 | ₩77,885 | ₩77,751 | ₩77,780 | -0.05% | 1.7만 |
|---|
| 2026.08.13 | ₩77,227 | ₩77,871 | ₩77,227 | ₩77,838 | +0.79% | 1.1만 |
|---|
| 2026.08.12 | ₩77,013 | ₩77,187 | ₩76,838 | ₩77,138 | +0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩77,254 | ₩77,335 | ₩77,105 | ₩77,105 | -0.19% | 9.5천 |
|---|
| 2026.08.10 | ₩77,120 | ₩77,335 | ₩76,959 | ₩77,278 | +0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩76,436 | ₩77,079 | ₩76,423 | ₩77,079 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩76,798 | ₩76,798 | ₩76,356 | ₩76,620 | -0.23% | 1.3만 |
|---|
| 2026.08.05 | ₩77,375 | ₩77,375 | ₩76,382 | ₩76,735 | -0.83% | 1만 |
|---|
| 2026.08.04 | ₩75,618 | ₩76,906 | ₩75,618 | ₩76,906 | +1.70% | 1.8만 |
|---|
| 2026.08.03 | ₩75,994 | ₩75,994 | ₩75,766 | ₩75,973 | -0.03% | 1.1만 |
|---|
| 2026.07.31 | ₩75,229 | ₩75,658 | ₩75,175 | ₩75,618 | +0.52% | 1.5만 |
|---|
| 2026.07.30 | ₩75,350 | ₩75,792 | ₩75,095 | ₩75,743 | +0.52% | 1.6만 |
|---|
| 2026.07.29 | ₩76,838 | ₩76,932 | ₩76,372 | ₩76,372 | -0.61% | 1.1만 |
|---|
| 2026.07.28 | ₩76,235 | ₩76,892 | ₩76,235 | ₩76,829 | +0.78% | 1.3만 |
|---|
| 2026.07.27 | ₩75,511 | ₩75,698 | ₩75,511 | ₩75,677 | +0.22% | 9.7천 |
|---|
| 2026.07.24 | ₩74,237 | ₩74,961 | ₩74,196 | ₩74,845 | +0.82% | 3.1만 |
|---|
| 2026.07.23 | ₩73,941 | ₩73,941 | ₩73,593 | ₩73,781 | -0.22% | 1.9만 |
|---|
| 2026.07.22 | ₩74,746 | ₩74,760 | ₩74,397 | ₩74,507 | -0.32% | 2.4만 |
|---|
| 2026.07.21 | ₩74,418 | ₩74,505 | ₩74,304 | ₩74,478 | +0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩74,317 | ₩74,505 | ₩74,317 | ₩74,351 | +0.05% | 1.5만 |
|---|
| 2026.07.17 | ₩75,041 | ₩75,081 | ₩74,599 | ₩74,693 | -0.46% | 5.6천 |
|---|
| 2026.07.16 | ₩74,290 | ₩74,907 | ₩74,290 | ₩74,841 | +0.74% | 8.4천 |
|---|
| 2026.07.15 | ₩74,310 | ₩74,310 | ₩73,982 | ₩74,011 | -0.40% | 1.1만 |
|---|
| 2026.07.14 | ₩74,129 | ₩74,129 | ₩73,888 | ₩73,976 | -0.21% | 8.4천 |
|---|
| 2026.07.13 | ₩74,357 | ₩74,451 | ₩74,270 | ₩74,363 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩73,740 | ₩73,962 | ₩73,660 | ₩73,886 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩73,392 | ₩73,687 | ₩73,345 | ₩73,599 | +0.28% | 7.3천 |
|---|
| 2026.07.08 | ₩73,378 | ₩73,781 | ₩73,271 | ₩73,310 | -0.09% | 2.3만 |
|---|
| 2026.07.07 | ₩74,250 | ₩74,250 | ₩73,861 | ₩73,903 | -0.47% | 8.1천 |
|---|
| 2026.07.06 | ₩73,392 | ₩73,660 | ₩73,284 | ₩73,597 | +0.28% | 1.8만 |
|---|
| 2026.07.02 | ₩73,137 | ₩73,410 | ₩73,036 | ₩73,410 | +0.37% | 2만 |
|---|
| 2026.07.01 | ₩72,293 | ₩72,883 | ₩72,292 | ₩72,500 | +0.29% | 4.7만 |
|---|
| 2026.06.30 | ₩72,292 | ₩72,406 | ₩72,211 | ₩72,293 | +0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩72,426 | ₩72,453 | ₩72,218 | ₩72,360 | -0.09% | 1.5만 |
|---|
| 2026.06.26 | ₩72,077 | ₩72,340 | ₩72,037 | ₩72,340 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩72,104 | ₩72,480 | ₩71,703 | ₩71,703 | -0.56% | 1.5만 |
|---|
| 2026.06.24 | ₩72,265 | ₩72,667 | ₩72,117 | ₩72,124 | -0.19% | 1.1만 |
|---|
| 2026.06.23 | ₩72,077 | ₩72,292 | ₩72,010 | ₩72,079 | +0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩71,903 | ₩72,399 | ₩71,903 | ₩72,014 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩72,131 | ₩72,265 | ₩72,030 | ₩72,037 | -0.13% | 1.1만 |
|---|
| 2026.06.17 | ₩73,083 | ₩73,150 | ₩72,070 | ₩72,070 | -1.39% | 1.1만 |
|---|
| 2026.06.16 | ₩73,418 | ₩73,445 | ₩73,177 | ₩73,182 | -0.32% | 1.2만 |
|---|
| 2026.06.15 | ₩73,432 | ₩73,553 | ₩73,160 | ₩73,160 | -0.37% | 1.1만 |
|---|
| 2026.06.12 | ₩72,734 | ₩73,217 | ₩72,694 | ₩73,153 | +0.58% | 3천 |
|---|
| 2026.06.11 | ₩72,225 | ₩72,989 | ₩72,184 | ₩72,717 | +0.68% | 1.1만 |
|---|
| 2026.06.10 | ₩72,493 | ₩72,761 | ₩72,131 | ₩72,152 | -0.47% | 1.4만 |
|---|
| 2026.06.09 | ₩72,828 | ₩72,828 | ₩71,836 | ₩72,532 | -0.41% | 1.5만 |
|---|
| 2026.06.08 | ₩72,815 | ₩72,989 | ₩72,509 | ₩72,509 | -0.42% | 1.6만 |
|---|
| 2026.06.05 | ₩73,190 | ₩73,284 | ₩72,704 | ₩72,704 | -0.67% | 2.1만 |
|---|
| 2026.06.04 | ₩72,989 | ₩73,472 | ₩72,989 | ₩73,142 | +0.21% | 2만 |
|---|
| 2026.06.03 | ₩72,815 | ₩72,855 | ₩72,587 | ₩72,590 | -0.31% | 1.5만 |
|---|
| 2026.06.02 | ₩72,815 | ₩73,056 | ₩72,815 | ₩72,949 | +0.18% | 2.2만 |
|---|
| 2026.06.01 | ₩73,190 | ₩73,271 | ₩73,009 | ₩73,141 | -0.07% | 2.6만 |
|---|
| 2026.05.29 | ₩73,365 | ₩73,526 | ₩73,311 | ₩73,319 | -0.06% | 2.3만 |
|---|
| 2026.05.28 | ₩73,123 | ₩73,284 | ₩73,029 | ₩73,115 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩73,257 | ₩73,324 | ₩73,027 | ₩73,027 | -0.31% | 6천 |
|---|
| 2026.05.26 | ₩73,177 | ₩73,257 | ₩72,922 | ₩72,988 | -0.26% | 1.6만 |
|---|
| 2026.05.22 | ₩73,130 | ₩73,351 | ₩73,083 | ₩73,276 | +0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩71,769 | ₩72,359 | ₩71,594 | ₩72,252 | +0.67% | 1.3만 |
|---|
| 2026.05.20 | ₩72,252 | ₩72,573 | ₩72,198 | ₩72,332 | +0.11% | 1.8만 |
|---|
| 2026.05.19 | ₩71,970 | ₩72,211 | ₩71,970 | ₩72,002 | +0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,782 | ₩72,305 | ₩71,782 | ₩72,229 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩71,849 | ₩71,863 | ₩71,648 | ₩71,648 | -0.28% | 1.7만 |
|---|
| 2026.05.14 | ₩71,836 | ₩71,970 | ₩71,836 | ₩71,856 | +0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩71,527 | ₩71,635 | ₩71,339 | ₩71,553 | +0.04% | 8.2천 |
|---|
| 2026.05.12 | ₩71,608 | ₩71,728 | ₩71,111 | ₩71,657 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩71,930 | ₩71,930 | ₩71,366 | ₩71,479 | -0.63% | 7.9천 |
|---|
| 2026.05.08 | ₩71,648 | ₩71,806 | ₩71,474 | ₩71,613 | -0.05% | 7.7천 |
|---|
| 2026.05.07 | ₩71,541 | ₩71,675 | ₩71,366 | ₩71,412 | -0.18% | 6.2천 |
|---|
| 2026.05.06 | ₩71,889 | ₩72,030 | ₩71,796 | ₩71,947 | +0.08% | 2.4만 |
|---|
| 2026.05.05 | ₩71,500 | ₩71,971 | ₩71,500 | ₩71,880 | +0.53% | 1만 |
|---|
| 2026.05.04 | ₩71,608 | ₩71,903 | ₩71,266 | ₩71,377 | -0.32% | 9.8천 |
|---|
| 2026.05.01 | ₩72,225 | ₩72,359 | ₩71,889 | ₩71,946 | -0.39% | 9.9천 |
|---|
| 2026.04.30 | ₩71,165 | ₩72,050 | ₩71,165 | ₩72,050 | +1.24% | 5.1천 |
|---|
| 2026.04.29 | ₩70,937 | ₩71,111 | ₩70,843 | ₩71,044 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩70,924 | ₩71,165 | ₩70,870 | ₩70,996 | +0.10% | 8.5천 |
|---|
| 2026.04.27 | ₩70,991 | ₩71,044 | ₩70,776 | ₩70,803 | -0.26% | 5천 |
|---|
| 2026.04.24 | ₩71,232 | ₩71,232 | ₩70,843 | ₩70,968 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩71,353 | ₩71,353 | ₩70,830 | ₩71,295 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩71,514 | ₩71,514 | ₩71,138 | ₩71,207 | -0.43% | 9.9천 |
|---|
| 2026.04.21 | ₩71,767 | ₩71,889 | ₩71,280 | ₩71,280 | -0.68% | 9.3천 |
|---|
| 2026.04.20 | ₩71,742 | ₩71,742 | ₩71,539 | ₩71,539 | -0.28% | 9.6천 |
|---|
| 2026.04.17 | ₩71,058 | ₩71,742 | ₩71,058 | ₩71,492 | +0.61% | 1.6만 |
|---|
| 2026.04.16 | ₩70,508 | ₩70,723 | ₩70,461 | ₩70,692 | +0.26% | 2.2만 |
|---|
| 2026.04.15 | ₩70,374 | ₩70,548 | ₩70,092 | ₩70,481 | +0.15% | 2.5만 |
|---|
| 2026.04.14 | ₩70,173 | ₩70,320 | ₩70,159 | ₩70,265 | +0.13% | 1.1만 |
|---|
| 2026.04.13 | ₩69,562 | ₩70,173 | ₩69,562 | ₩70,167 | +0.87% | 7천 |
|---|
| 2026.04.10 | ₩70,005 | ₩70,005 | ₩69,717 | ₩69,733 | -0.39% | 1.2만 |
|---|
| 2026.04.09 | ₩70,153 | ₩70,454 | ₩69,985 | ₩70,389 | +0.34% | 8.1천 |
|---|
| 2026.04.08 | ₩69,486 | ₩70,682 | ₩69,486 | ₩70,120 | +0.91% | 1.2만 |
|---|
| 2026.04.07 | ₩68,912 | ₩68,992 | ₩68,711 | ₩68,908 | -0.01% | 1.4만 |
|---|
| 2026.04.06 | ₩69,126 | ₩69,301 | ₩69,059 | ₩69,257 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩68,711 | ₩69,033 | ₩68,711 | ₩69,004 | +0.43% | 1.3만 |
|---|
| 2026.04.01 | ₩68,898 | ₩69,033 | ₩68,724 | ₩68,818 | -0.12% | 1.5만 |
|---|
| 2026.03.31 | ₩68,342 | ₩69,100 | ₩68,342 | ₩69,059 | +1.05% | 1만 |
|---|
| 2026.03.30 | ₩68,362 | ₩68,550 | ₩67,980 | ₩67,980 | -0.56% | 1.4만 |
|---|
| 2026.03.27 | ₩68,523 | ₩68,577 | ₩67,960 | ₩67,976 | -0.80% | 1만 |
|---|
| 2026.03.26 | ₩69,317 | ₩69,515 | ₩68,684 | ₩68,772 | -0.79% | 1.2만 |
|---|
| 2026.03.25 | ₩69,046 | ₩69,180 | ₩68,724 | ₩68,970 | -0.11% | 1.3만 |
|---|
| 2026.03.24 | ₩68,724 | ₩69,071 | ₩68,704 | ₩68,704 | -0.03% | 1.7만 |
|---|
| 2026.03.23 | ₩68,657 | ₩68,905 | ₩68,429 | ₩68,463 | -0.28% | 1.8만 |
|---|
| 2026.03.20 | ₩68,241 | ₩68,282 | ₩67,745 | ₩67,864 | -0.55% | 2.2만 |
|---|
| 2026.03.19 | ₩68,335 | ₩68,577 | ₩68,067 | ₩68,334 | -0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩69,033 | ₩69,033 | ₩68,279 | ₩68,279 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩69,609 | ₩69,623 | ₩69,275 | ₩69,275 | -0.48% | 8.1천 |
|---|
| 2026.03.16 | ₩69,073 | ₩69,180 | ₩68,959 | ₩69,100 | +0.04% | 1.6만 |
|---|
| 2026.03.13 | ₩69,220 | ₩69,529 | ₩68,646 | ₩68,646 | -0.83% | 1.3만 |
|---|
| 2026.03.12 | ₩69,234 | ₩69,354 | ₩68,932 | ₩68,932 | -0.44% | 1.5만 |
|---|
| 2026.03.11 | ₩70,092 | ₩70,092 | ₩69,515 | ₩69,772 | -0.46% | 1.9만 |
|---|
| 2026.03.10 | ₩70,159 | ₩70,723 | ₩69,931 | ₩70,051 | -0.15% | 2.6만 |
|---|
| 2026.03.09 | ₩69,730 | ₩70,414 | ₩69,207 | ₩70,389 | +0.94% | 1.6만 |
|---|
| 2026.03.06 | ₩70,401 | ₩70,548 | ₩69,998 | ₩70,515 | +0.16% | 11.2만 |
|---|
| 2026.03.05 | ₩70,991 | ₩71,111 | ₩70,791 | ₩71,077 | +0.12% | 1.7만 |
|---|
| 2026.03.04 | ₩71,581 | ₩71,970 | ₩71,339 | ₩71,880 | +0.42% | 9.7천 |
|---|
| 2026.03.03 | ₩71,071 | ₩71,860 | ₩70,560 | ₩71,525 | +0.64% | 1.3만 |
|---|
| 2026.03.02 | ₩71,842 | ₩72,144 | ₩71,842 | ₩72,033 | +0.27% | 1.2만 |
|---|
| 2026.02.27 | ₩71,755 | ₩72,123 | ₩71,688 | ₩72,034 | +0.39% | 1.5만 |
|---|
| 2026.02.26 | ₩72,319 | ₩72,319 | ₩71,796 | ₩72,136 | -0.25% | 6.9천 |
|---|
| 2026.02.25 | ₩71,655 | ₩71,889 | ₩71,655 | ₩71,860 | +0.29% | 2.1만 |
|---|
| 2026.02.24 | ₩71,487 | ₩71,836 | ₩71,487 | ₩71,759 | +0.38% | 1.2만 |
|---|
| 2026.02.23 | ₩71,983 | ₩71,983 | ₩71,085 | ₩71,090 | -1.24% | 1.5만 |
|---|
| 2026.02.20 | ₩71,272 | ₩71,956 | ₩71,065 | ₩71,903 | +0.88% | 2만 |
|---|
| 2026.02.19 | ₩71,527 | ₩71,668 | ₩71,335 | ₩71,466 | -0.09% | 2.1만 |
|---|
| 2026.02.18 | ₩71,621 | ₩71,889 | ₩71,621 | ₩71,798 | +0.25% | 1.5만 |
|---|
| 2026.02.17 | ₩71,568 | ₩71,715 | ₩71,071 | ₩71,467 | -0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩70,937 | ₩71,648 | ₩70,937 | ₩71,334 | +0.56% | 1.4만 |
|---|
| 2026.02.12 | ₩72,211 | ₩72,211 | ₩70,733 | ₩70,865 | -1.86% | 9.4천 |
|---|
| 2026.02.11 | ₩72,184 | ₩72,292 | ₩72,024 | ₩72,105 | -0.11% | 1.4만 |
|---|
| 2026.02.10 | ₩72,144 | ₩72,238 | ₩71,987 | ₩71,987 | -0.22% | 9.4천 |
|---|
| 2026.02.09 | ₩72,037 | ₩72,104 | ₩71,900 | ₩71,986 | -0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩71,849 | ₩72,372 | ₩71,836 | ₩72,347 | +0.69% | 1.2만 |
|---|
| 2026.02.05 | ₩71,460 | ₩71,500 | ₩71,238 | ₩71,326 | -0.19% | 1.4만 |
|---|
| 2026.02.04 | ₩71,715 | ₩71,842 | ₩71,527 | ₩71,621 | -0.13% | 9.4천 |
|---|
| 2026.02.03 | ₩71,164 | ₩71,164 | ₩70,696 | ₩70,988 | -0.25% | 1.9만 |
|---|
| 2026.02.02 | ₩70,347 | ₩71,272 | ₩70,347 | ₩71,251 | +1.29% | 1.4만 |
|---|
| 2026.01.30 | ₩70,253 | ₩70,520 | ₩69,933 | ₩70,520 | +0.38% | 1만 |
|---|
| 2026.01.29 | ₩69,978 | ₩70,307 | ₩69,864 | ₩70,175 | +0.28% | 7.2천 |
|---|
| 2026.01.28 | ₩70,199 | ₩70,280 | ₩69,824 | ₩69,966 | -0.33% | 1.7만 |
|---|
| 2026.01.27 | ₩70,347 | ₩70,387 | ₩70,226 | ₩70,376 | +0.04% | 14.8만 |
|---|
| 2026.01.26 | ₩70,642 | ₩70,682 | ₩70,481 | ₩70,602 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩70,401 | ₩70,401 | ₩70,065 | ₩70,303 | -0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩70,427 | ₩70,776 | ₩70,411 | ₩70,464 | +0.05% | 2.2만 |
|---|
| 2026.01.21 | ₩69,743 | ₩70,320 | ₩69,743 | ₩70,173 | +0.62% | 93.2만 |
|---|
| 2026.01.20 | ₩69,945 | ₩69,998 | ₩69,321 | ₩69,321 | -0.89% | 8.6천 |
|---|
| 2026.01.16 | ₩70,629 | ₩70,662 | ₩70,521 | ₩70,552 | -0.11% | 4.6천 |
|---|
| 2026.01.15 | ₩70,924 | ₩71,058 | ₩70,857 | ₩70,869 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩70,682 | ₩70,843 | ₩70,496 | ₩70,812 | +0.18% | 7.6천 |
|---|
| 2026.01.13 | ₩70,997 | ₩70,997 | ₩70,465 | ₩70,615 | -0.54% | 2만 |
|---|
| 2026.01.12 | ₩70,682 | ₩71,039 | ₩70,682 | ₩71,039 | +0.50% | 9.5천 |
|---|
| 2026.01.09 | ₩71,085 | ₩71,326 | ₩71,044 | ₩71,181 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩71,022 | ₩71,165 | ₩70,964 | ₩71,036 | +0.02% | 3.7천 |
|---|
| 2026.01.07 | ₩70,803 | ₩70,808 | ₩70,401 | ₩70,474 | -0.46% | 5.3천 |
|---|
| 2026.01.06 | ₩70,723 | ₩71,232 | ₩70,723 | ₩71,145 | +0.60% | 9.5천 |
|---|
| 2026.01.05 | ₩70,454 | ₩70,796 | ₩70,414 | ₩70,638 | +0.26% | 5.8천 |
|---|
| 2026.01.02 | ₩70,039 | ₩70,186 | ₩69,851 | ₩70,112 | +0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩70,280 | ₩70,360 | ₩70,001 | ₩70,001 | -0.40% | 8.7천 |
|---|
| 2025.12.30 | ₩70,535 | ₩70,535 | ₩70,464 | ₩70,512 | -0.03% | 8천 |
|---|
| 2025.12.29 | ₩70,672 | ₩70,672 | ₩70,562 | ₩70,588 | -0.12% | 3.2천 |
|---|
| 2025.12.26 | ₩71,191 | ₩71,299 | ₩71,004 | ₩71,146 | -0.06% | 8.3천 |
|---|
| 2025.12.24 | ₩70,951 | ₩71,272 | ₩70,951 | ₩71,180 | +0.32% | 1.1만 |
|---|
| 2025.12.23 | ₩70,857 | ₩70,937 | ₩70,779 | ₩70,816 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩70,763 | ₩70,964 | ₩70,763 | ₩70,850 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩70,575 | ₩70,843 | ₩70,535 | ₩70,592 | +0.02% | 7.1천 |
|---|
| 2025.12.18 | ₩70,736 | ₩70,964 | ₩70,468 | ₩70,484 | -0.36% | 9.6천 |
|---|
| 2025.12.17 | ₩70,776 | ₩70,951 | ₩70,481 | ₩70,587 | -0.27% | 9.4천 |
|---|
| 2025.12.16 | ₩71,299 | ₩71,299 | ₩70,454 | ₩70,668 | -0.89% | 1.5만 |
|---|
| 2025.12.15 | ₩71,158 | ₩71,326 | ₩71,018 | ₩71,264 | +0.15% | 9.1천 |
|---|
| 2025.12.12 | ₩71,688 | ₩71,688 | ₩71,040 | ₩71,164 | -0.73% | 1.4만 |
|---|
| 2025.12.11 | ₩71,138 | ₩71,581 | ₩71,138 | ₩71,470 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩69,851 | ₩71,004 | ₩69,851 | ₩70,918 | +1.53% | 2.2만 |
|---|
| 2025.12.09 | ₩69,918 | ₩70,186 | ₩69,918 | ₩69,922 | +0.01% | 6.5천 |
|---|
| 2025.12.08 | ₩70,213 | ₩70,213 | ₩69,919 | ₩69,941 | -0.39% | 1.2만 |
|---|
| 2025.12.05 | ₩70,504 | ₩70,602 | ₩70,229 | ₩70,229 | -0.39% | 4.9천 |
|---|
| 2025.12.04 | ₩70,240 | ₩70,427 | ₩70,222 | ₩70,222 | -0.02% | 5.9천 |
|---|
| 2025.12.03 | ₩69,851 | ₩70,186 | ₩69,851 | ₩70,116 | +0.38% | 1만 |
|---|
| 2025.12.02 | ₩69,515 | ₩69,774 | ₩69,392 | ₩69,629 | +0.16% | 5.4천 |
|---|
| 2025.12.01 | ₩69,770 | ₩70,032 | ₩69,592 | ₩69,592 | -0.26% | 7.9천 |
|---|
| 2025.11.28 | ₩69,475 | ₩69,845 | ₩69,475 | ₩69,739 | +0.38% | 1만 |
|---|
| 2025.11.26 | ₩69,515 | ₩69,757 | ₩69,475 | ₩69,546 | +0.04% | 9.1천 |
|---|
| 2025.11.25 | ₩68,670 | ₩69,247 | ₩68,670 | ₩69,200 | +0.77% | 9.4천 |
|---|
| 2025.11.24 | ₩68,362 | ₩68,603 | ₩68,255 | ₩68,442 | +0.12% | 6.6천 |
|---|
| 2025.11.21 | ₩67,805 | ₩68,715 | ₩67,792 | ₩68,265 | +0.68% | 7.2천 |
|---|
| 2025.11.20 | ₩68,389 | ₩68,684 | ₩67,168 | ₩67,215 | -1.72% | 7.4천 |
|---|
| 2025.11.19 | ₩67,651 | ₩68,000 | ₩67,639 | ₩67,799 | +0.22% | 1.7만 |
|---|
| 2025.11.18 | ₩67,785 | ₩68,255 | ₩67,628 | ₩67,990 | +0.30% | 1.2만 |
|---|
| 2025.11.17 | ₩68,818 | ₩68,818 | ₩67,780 | ₩67,905 | -1.33% | 9.3천 |
|---|
| 2025.11.14 | ₩68,778 | ₩69,220 | ₩68,778 | ₩68,953 | +0.26% | 9.2천 |
|---|
| 2025.11.13 | ₩69,676 | ₩69,703 | ₩69,019 | ₩69,041 | -0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩69,998 | ₩69,998 | ₩69,674 | ₩69,674 | -0.46% | 1만 |
|---|
| 2025.11.11 | ₩69,462 | ₩69,715 | ₩69,462 | ₩69,552 | +0.13% | 7.9천 |
|---|
| 2025.11.10 | ₩68,711 | ₩69,207 | ₩68,536 | ₩69,059 | +0.51% | 1.6만 |
|---|
| 2025.11.07 | ₩68,322 | ₩68,677 | ₩68,162 | ₩68,677 | +0.52% | 1.3만 |
|---|
| 2025.11.06 | ₩68,618 | ₩68,618 | ₩68,174 | ₩68,196 | -0.62% | 7.7천 |
|---|
| 2025.11.05 | ₩68,590 | ₩68,962 | ₩68,590 | ₩68,624 | +0.05% | 8.2천 |
|---|
| 2025.11.04 | ₩68,605 | ₩68,724 | ₩68,420 | ₩68,508 | -0.14% | 6.2천 |
|---|
| 2025.11.03 | ₩68,858 | ₩68,872 | ₩68,630 | ₩68,822 | -0.05% | 9.1천 |
|---|
| 2025.10.31 | ₩69,100 | ₩69,381 | ₩68,912 | ₩69,184 | +0.12% | 1만 |
|---|
| 2025.10.30 | ₩69,596 | ₩69,770 | ₩69,187 | ₩69,187 | -0.59% | 3.6만 |
|---|
| 2025.10.29 | ₩70,079 | ₩70,146 | ₩69,515 | ₩69,548 | -0.76% | 1.2만 |
|---|
| 2025.10.28 | ₩70,334 | ₩70,334 | ₩69,984 | ₩69,984 | -0.50% | 1.6만 |
|---|
| 2025.10.27 | ₩70,238 | ₩70,387 | ₩70,132 | ₩70,363 | +0.18% | 7.7천 |
|---|
| 2025.10.24 | ₩69,985 | ₩70,025 | ₩69,860 | ₩69,860 | -0.18% | 8.1천 |
|---|
| 2025.10.23 | ₩69,730 | ₩69,890 | ₩69,568 | ₩69,801 | +0.10% | 1.3만 |
|---|
| 2025.10.22 | ₩69,448 | ₩69,703 | ₩69,222 | ₩69,316 | -0.19% | 7.6천 |
|---|
| 2025.10.21 | ₩69,247 | ₩69,650 | ₩69,247 | ₩69,549 | +0.44% | 33.5만 |
|---|
| 2025.10.20 | ₩69,006 | ₩69,328 | ₩69,006 | ₩69,254 | +0.36% | 7.7천 |
|---|
| 2025.10.17 | ₩68,276 | ₩68,697 | ₩68,255 | ₩68,542 | +0.39% | 8.1천 |
|---|
| 2025.10.16 | ₩69,126 | ₩69,126 | ₩67,915 | ₩68,029 | -1.59% | 6.8천 |
|---|
| 2025.10.15 | ₩69,381 | ₩69,381 | ₩68,523 | ₩68,881 | -0.72% | 32.7만 |
|---|
| 2025.10.14 | ₩68,214 | ₩69,299 | ₩68,214 | ₩69,035 | +1.20% | 5.3천 |
|---|
| 2025.10.13 | ₩68,308 | ₩68,630 | ₩68,304 | ₩68,432 | +0.18% | 6.2천 |
|---|
| 2025.10.10 | ₩69,609 | ₩69,609 | ₩67,809 | ₩67,809 | -2.59% | 1만 |
|---|