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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,740 | ₩76,161 | ₩74,740 | ₩76,083 | +1.80% | 21.6만 |
| 2026.09.28–2026.10.02 | ₩75,692 | ₩75,772 | ₩74,330 | ₩75,048 | -0.85% | 7.5만 |
| 2026.09.21–2026.09.25 | ₩76,523 | ₩76,832 | ₩75,611 | ₩76,124 | -0.52% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩77,167 | ₩77,367 | ₩76,228 | ₩76,368 | -1.04% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩77,060 | ₩77,180 | ₩76,242 | ₩77,113 | +0.07% | 3.7만 |
| 2026.08.31–2026.09.04 | ₩77,663 | ₩78,454 | ₩77,274 | ₩77,663 | 0.00% | 5.4만 |
| 2026.08.24–2026.08.28 | ₩78,032 | ₩78,226 | ₩77,583 | ₩78,084 | +0.07% | 5만 |
| 2026.08.17–2026.08.21 | ₩77,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,387 |
| ₩76,993 |
| ₩77,655 |
| +0.44% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩77,113 | ₩77,878 | ₩76,832 | ₩77,773 | +0.86% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,987 | ₩77,368 | ₩75,611 | ₩77,072 | +1.43% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,504 | ₩76,925 | ₩75,088 | ₩75,611 | +0.14% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,310 | ₩74,954 | ₩73,586 | ₩74,839 | +0.71% | 10.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,351 | ₩75,075 | ₩73,881 | ₩74,686 | +0.45% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,385 | ₩74,243 | ₩73,264 | ₩73,880 | +0.67% | 6.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,419 | ₩73,404 | ₩72,205 | ₩73,404 | +1.36% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,896 | ₩72,661 | ₩71,697 | ₩72,334 | +0.61% | 7.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,425 | ₩73,546 | ₩72,024 | ₩72,030 | -1.90% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,808 | ₩73,211 | ₩71,829 | ₩73,146 | +0.46% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,184 | ₩73,465 | ₩72,580 | ₩72,697 | -0.67% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,170 | ₩73,519 | ₩72,916 | ₩73,313 | +0.19% | 7.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,776 | ₩73,345 | ₩71,588 | ₩73,270 | +2.08% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,923 | ₩71,963 | ₩71,105 | ₩71,642 | -0.39% | 6.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,601 | ₩72,024 | ₩71,259 | ₩71,607 | +0.01% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,984 | ₩72,352 | ₩70,770 | ₩71,939 | +1.35% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,735 | ₩71,883 | ₩70,823 | ₩70,962 | -1.08% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,556 | ₩71,735 | ₩69,556 | ₩71,486 | +2.77% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,120 | ₩70,676 | ₩68,705 | ₩69,726 | +0.88% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,356 | ₩69,093 | ₩67,974 | ₩68,998 | +0.94% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,651 | ₩69,509 | ₩67,954 | ₩67,970 | -0.99% | 6.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,067 | ₩69,617 | ₩67,739 | ₩67,858 | -1.75% | 8만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,724 | ₩70,716 | ₩68,640 | ₩68,640 | -1.55% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,836 | ₩72,138 | ₩69,992 | ₩70,508 | -1.85% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,977 | ₩72,312 | ₩71,078 | ₩72,028 | +0.07% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,561 | ₩71,950 | ₩71,058 | ₩71,896 | +0.47% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,030 | ₩72,285 | ₩70,727 | ₩71,328 | -0.98% | 9.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,341 | ₩72,366 | ₩70,341 | ₩72,340 | +2.84% | 6.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,636 | ₩70,676 | ₩69,818 | ₩70,514 | -0.17% | 19.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,938 | ₩70,770 | ₩69,315 | ₩70,296 | +0.51% | 97만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,676 | ₩71,051 | ₩70,459 | ₩70,546 | -0.18% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,448 | ₩71,320 | ₩70,394 | ₩71,175 | +1.03% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,665 | ₩70,665 | ₩69,844 | ₩70,106 | -0.79% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,756 | ₩71,293 | ₩70,756 | ₩71,140 | +0.54% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,152 | ₩71,320 | ₩70,448 | ₩70,586 | -0.80% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,207 | ₩71,682 | ₩69,844 | ₩71,157 | +1.35% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,764 | ₩70,596 | ₩69,386 | ₩70,223 | +0.66% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,356 | ₩69,839 | ₩68,249 | ₩69,733 | +2.01% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,812 | ₩68,812 | ₩67,162 | ₩68,259 | -0.80% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,705 | ₩69,992 | ₩68,530 | ₩68,947 | +0.35% | 6.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,852 | ₩68,955 | ₩68,156 | ₩68,671 | -0.26% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,232 | ₩70,381 | ₩68,906 | ₩69,178 | -1.50% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,000 | ₩70,019 | ₩69,000 | ₩69,854 | +1.24% | 37.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,302 | ₩69,375 | ₩67,909 | ₩68,536 | +0.34% | 35.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,603 | ₩69,603 | ₩67,803 | ₩67,803 | -2.59% | 1만 |
|---|