시장 데이터를 불러오는 중
전체 종목
Principal Active High Yield ETF 과거 주가
Principal Active High Yield ETF · YLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Active High Yield ETF · YLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,565 | ₩24,565 | ₩24,512 | ₩24,525 | -0.16% | 23만 |
| 2026.10.08 | ₩24,565 | ₩24,572 | ₩24,485 | ₩24,565 | 0.00% | 71.4만 |
| 2026.10.07 | ₩24,619 | ₩24,619 | ₩24,485 | ₩24,538 | -0.33% | 66만 |
| 2026.10.06 | ₩24,619 | ₩24,673 | ₩24,565 | ₩24,565 | -0.22% | 31.1만 |
| 2026.10.05 | ₩24,552 | ₩24,599 | ₩24,498 | ₩24,512 | -0.16% | 36.6만 |
| 2026.10.02 | ₩24,673 | ₩24,695 | ₩24,525 | ₩24,606 | -0.27% | 69.7만 |
| 2026.10.01 | ₩24,552 | ₩24,606 | ₩24,431 | ₩24,592 | +0.16% | 24.3만 |
| 2026.09.30 | ₩24,833 | ₩24,833 | ₩24,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,740 |
| -0.38% |
| 38.9만 |
| 2026.09.29 | ₩24,874 | ₩24,874 | ₩24,740 | ₩24,780 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩24,820 | ₩24,860 | ₩24,793 | ₩24,860 | +0.16% | 22.4만 |
|---|
| 2026.09.25 | ₩24,954 | ₩24,968 | ₩24,887 | ₩24,941 | -0.05% | 9.1만 |
|---|
| 2026.09.24 | ₩25,048 | ₩25,048 | ₩24,947 | ₩24,994 | -0.21% | 16만 |
|---|
| 2026.09.23 | ₩25,182 | ₩25,182 | ₩25,035 | ₩25,048 | -0.53% | 19.5만 |
|---|
| 2026.09.22 | ₩25,249 | ₩25,256 | ₩25,169 | ₩25,236 | -0.05% | 19만 |
|---|
| 2026.09.21 | ₩25,263 | ₩25,263 | ₩25,213 | ₩25,263 | 0.00% | 13.4만 |
|---|
| 2026.09.18 | ₩25,236 | ₩25,236 | ₩25,149 | ₩25,222 | -0.05% | 20.8만 |
|---|
| 2026.09.17 | ₩25,236 | ₩25,263 | ₩25,209 | ₩25,263 | +0.11% | 37.1만 |
|---|
| 2026.09.16 | ₩25,169 | ₩25,236 | ₩25,115 | ₩25,155 | -0.05% | 22만 |
|---|
| 2026.09.15 | ₩25,209 | ₩25,209 | ₩25,149 | ₩25,169 | -0.16% | 20.3만 |
|---|
| 2026.09.14 | ₩25,182 | ₩25,222 | ₩25,145 | ₩25,209 | +0.11% | 13.6만 |
|---|
| 2026.09.11 | ₩25,236 | ₩25,249 | ₩25,182 | ₩25,236 | 0.00% | 15.9만 |
|---|
| 2026.09.10 | ₩25,276 | ₩25,276 | ₩25,182 | ₩25,196 | -0.32% | 24.4만 |
|---|
| 2026.09.09 | ₩25,263 | ₩25,316 | ₩25,249 | ₩25,316 | +0.21% | 15.5만 |
|---|
| 2026.09.08 | ₩25,289 | ₩25,343 | ₩25,279 | ₩25,343 | +0.21% | 12.1만 |
|---|
| 2026.09.04 | ₩25,330 | ₩25,370 | ₩25,289 | ₩25,330 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩25,276 | ₩25,350 | ₩25,276 | ₩25,343 | +0.27% | 16.9만 |
|---|
| 2026.09.02 | ₩25,276 | ₩25,343 | ₩25,269 | ₩25,316 | +0.16% | 58.9만 |
|---|
| 2026.09.01 | ₩25,276 | ₩25,343 | ₩25,196 | ₩25,242 | -0.13% | 101만 |
|---|
| 2026.08.31 | ₩25,491 | ₩25,517 | ₩25,450 | ₩25,517 | +0.11% | 8.3만 |
|---|
| 2026.08.28 | ₩25,504 | ₩25,524 | ₩25,477 | ₩25,504 | 0.00% | 13.6만 |
|---|
| 2026.08.27 | ₩25,491 | ₩25,531 | ₩25,466 | ₩25,504 | +0.05% | 22.9만 |
|---|
| 2026.08.26 | ₩25,477 | ₩25,497 | ₩25,464 | ₩25,497 | +0.08% | 11만 |
|---|
| 2026.08.25 | ₩25,464 | ₩25,504 | ₩25,410 | ₩25,504 | +0.16% | 10.9만 |
|---|
| 2026.08.24 | ₩25,410 | ₩25,457 | ₩25,370 | ₩25,437 | +0.11% | 47.2만 |
|---|
| 2026.08.21 | ₩25,423 | ₩25,423 | ₩25,383 | ₩25,397 | -0.11% | 10만 |
|---|
| 2026.08.20 | ₩25,397 | ₩25,417 | ₩25,356 | ₩25,356 | -0.16% | 19.8만 |
|---|
| 2026.08.19 | ₩25,423 | ₩25,464 | ₩25,403 | ₩25,464 | +0.16% | 18.4만 |
|---|
| 2026.08.18 | ₩25,343 | ₩25,390 | ₩25,343 | ₩25,377 | +0.13% | 17.6만 |
|---|
| 2026.08.17 | ₩25,356 | ₩25,390 | ₩25,296 | ₩25,370 | +0.05% | 22만 |
|---|
| 2026.08.14 | ₩25,410 | ₩25,437 | ₩25,397 | ₩25,423 | +0.05% | 9.7만 |
|---|
| 2026.08.13 | ₩25,397 | ₩25,450 | ₩25,370 | ₩25,430 | +0.13% | 7만 |
|---|
| 2026.08.12 | ₩25,383 | ₩25,410 | ₩25,356 | ₩25,397 | +0.05% | 12.1만 |
|---|
| 2026.08.11 | ₩25,330 | ₩25,368 | ₩25,323 | ₩25,330 | 0.00% | 13.9만 |
|---|
| 2026.08.10 | ₩25,410 | ₩25,410 | ₩25,316 | ₩25,356 | -0.21% | 27.6만 |
|---|
| 2026.08.07 | ₩25,356 | ₩25,444 | ₩25,356 | ₩25,430 | +0.29% | 17.3만 |
|---|
| 2026.08.06 | ₩25,289 | ₩25,370 | ₩25,289 | ₩25,370 | +0.32% | 12.3만 |
|---|
| 2026.08.05 | ₩25,356 | ₩25,370 | ₩25,335 | ₩25,343 | -0.05% | 16만 |
|---|
| 2026.08.04 | ₩25,316 | ₩25,370 | ₩25,316 | ₩25,343 | +0.11% | 14.3만 |
|---|
| 2026.08.03 | ₩25,222 | ₩25,296 | ₩25,222 | ₩25,289 | +0.27% | 8.9만 |
|---|
| 2026.07.31 | ₩25,370 | ₩25,410 | ₩25,289 | ₩25,407 | +0.15% | 16.6만 |
|---|
| 2026.07.30 | ₩25,316 | ₩25,403 | ₩25,289 | ₩25,403 | +0.34% | 11.9만 |
|---|
| 2026.07.29 | ₩25,263 | ₩25,363 | ₩25,256 | ₩25,283 | +0.08% | 10.5만 |
|---|
| 2026.07.28 | ₩25,370 | ₩25,370 | ₩25,283 | ₩25,316 | -0.21% | 10.5만 |
|---|
| 2026.07.27 | ₩25,330 | ₩25,370 | ₩25,316 | ₩25,370 | +0.16% | 13.9만 |
|---|
| 2026.07.24 | ₩25,249 | ₩25,343 | ₩25,249 | ₩25,336 | +0.35% | 11만 |
|---|
| 2026.07.23 | ₩25,303 | ₩25,356 | ₩25,296 | ₩25,356 | +0.21% | 26.2만 |
|---|
| 2026.07.22 | ₩25,410 | ₩25,410 | ₩25,356 | ₩25,397 | -0.05% | 75.2만 |
|---|
| 2026.07.21 | ₩25,410 | ₩25,423 | ₩25,383 | ₩25,397 | -0.05% | 17.9만 |
|---|
| 2026.07.20 | ₩25,464 | ₩25,464 | ₩25,397 | ₩25,397 | -0.26% | 9.5만 |
|---|
| 2026.07.17 | ₩25,437 | ₩25,437 | ₩25,390 | ₩25,417 | -0.08% | 4.8만 |
|---|
| 2026.07.16 | ₩25,330 | ₩25,423 | ₩25,330 | ₩25,417 | +0.34% | 4.5만 |
|---|
| 2026.07.15 | ₩25,343 | ₩25,405 | ₩25,343 | ₩25,390 | +0.19% | 10.9만 |
|---|
| 2026.07.14 | ₩25,316 | ₩25,377 | ₩25,303 | ₩25,363 | +0.19% | 25.9만 |
|---|
| 2026.07.13 | ₩25,343 | ₩25,370 | ₩25,303 | ₩25,330 | -0.05% | 9.7만 |
|---|
| 2026.07.10 | ₩25,383 | ₩25,383 | ₩25,343 | ₩25,383 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩25,356 | ₩25,410 | ₩25,343 | ₩25,397 | +0.16% | 9.7만 |
|---|
| 2026.07.08 | ₩25,303 | ₩25,370 | ₩25,303 | ₩25,370 | +0.26% | 39.1만 |
|---|
| 2026.07.07 | ₩25,423 | ₩25,437 | ₩25,370 | ₩25,383 | -0.16% | 12.8만 |
|---|
| 2026.07.06 | ₩25,450 | ₩25,457 | ₩25,410 | ₩25,444 | -0.03% | 18.3만 |
|---|
| 2026.07.02 | ₩25,370 | ₩25,450 | ₩25,370 | ₩25,410 | +0.16% | 44.9만 |
|---|
| 2026.07.01 | ₩25,316 | ₩25,423 | ₩25,316 | ₩25,359 | +0.17% | 60.6만 |
|---|
| 2026.06.30 | ₩25,611 | ₩25,611 | ₩25,558 | ₩25,584 | -0.10% | 15.6만 |
|---|
| 2026.06.29 | ₩25,531 | ₩25,598 | ₩25,524 | ₩25,598 | +0.26% | 13.8만 |
|---|
| 2026.06.26 | ₩25,531 | ₩25,531 | ₩25,488 | ₩25,517 | -0.05% | 6.2만 |
|---|
| 2026.06.25 | ₩25,491 | ₩25,544 | ₩25,470 | ₩25,544 | +0.21% | 16.7만 |
|---|
| 2026.06.24 | ₩25,450 | ₩25,584 | ₩25,437 | ₩25,571 | +0.47% | 20.4만 |
|---|
| 2026.06.23 | ₩25,464 | ₩25,491 | ₩25,423 | ₩25,423 | -0.16% | 16.3만 |
|---|
| 2026.06.22 | ₩25,558 | ₩25,558 | ₩25,491 | ₩25,544 | -0.05% | 14.3만 |
|---|
| 2026.06.18 | ₩25,531 | ₩25,638 | ₩25,491 | ₩25,558 | +0.11% | 29.5만 |
|---|
| 2026.06.17 | ₩25,517 | ₩25,551 | ₩25,464 | ₩25,491 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩25,504 | ₩25,566 | ₩25,504 | ₩25,564 | +0.24% | 9.5만 |
|---|
| 2026.06.15 | ₩25,584 | ₩25,662 | ₩25,531 | ₩25,544 | -0.16% | 16.8만 |
|---|
| 2026.06.12 | ₩25,504 | ₩25,504 | ₩25,437 | ₩25,504 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩25,383 | ₩25,464 | ₩25,343 | ₩25,383 | 0.00% | 12.8만 |
|---|
| 2026.06.10 | ₩25,370 | ₩25,383 | ₩25,343 | ₩25,383 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩25,383 | ₩25,423 | ₩25,316 | ₩25,397 | +0.05% | 9.8만 |
|---|
| 2026.06.08 | ₩25,370 | ₩25,383 | ₩25,330 | ₩25,370 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩25,410 | ₩25,410 | ₩25,330 | ₩25,370 | -0.16% | 14만 |
|---|
| 2026.06.04 | ₩25,437 | ₩25,504 | ₩25,410 | ₩25,470 | +0.13% | 14.9만 |
|---|
| 2026.06.03 | ₩25,437 | ₩25,470 | ₩25,410 | ₩25,437 | 0.00% | 41만 |
|---|
| 2026.06.02 | ₩25,464 | ₩25,571 | ₩25,437 | ₩25,531 | +0.26% | 50.6만 |
|---|
| 2026.06.01 | ₩25,477 | ₩25,517 | ₩25,410 | ₩25,504 | +0.11% | 15.6만 |
|---|
| 2026.05.29 | ₩25,638 | ₩25,665 | ₩25,564 | ₩25,638 | 0.00% | 15.3만 |
|---|
| 2026.05.28 | ₩25,531 | ₩25,678 | ₩25,500 | ₩25,598 | +0.26% | 15.3만 |
|---|
| 2026.05.27 | ₩25,517 | ₩25,598 | ₩25,517 | ₩25,558 | +0.16% | 6.7만 |
|---|
| 2026.05.26 | ₩25,544 | ₩25,625 | ₩25,464 | ₩25,598 | +0.21% | 37.4만 |
|---|
| 2026.05.22 | ₩25,450 | ₩25,584 | ₩25,450 | ₩25,477 | +0.11% | 8.1만 |
|---|
| 2026.05.21 | ₩25,477 | ₩25,491 | ₩25,356 | ₩25,450 | -0.11% | 48.6만 |
|---|
| 2026.05.20 | ₩25,316 | ₩25,504 | ₩25,316 | ₩25,491 | +0.69% | 10.4만 |
|---|
| 2026.05.19 | ₩25,343 | ₩25,383 | ₩25,287 | ₩25,356 | +0.05% | 12.4만 |
|---|
| 2026.05.18 | ₩25,330 | ₩25,410 | ₩25,330 | ₩25,410 | +0.32% | 5.5만 |
|---|
| 2026.05.15 | ₩25,343 | ₩25,383 | ₩25,316 | ₩25,330 | -0.05% | 8.1만 |
|---|
| 2026.05.14 | ₩25,464 | ₩25,531 | ₩25,450 | ₩25,491 | +0.11% | 10.3만 |
|---|
| 2026.05.13 | ₩25,423 | ₩25,504 | ₩25,383 | ₩25,491 | +0.26% | 9.8만 |
|---|
| 2026.05.12 | ₩25,423 | ₩25,444 | ₩25,397 | ₩25,437 | +0.05% | 8.3만 |
|---|
| 2026.05.11 | ₩25,477 | ₩25,524 | ₩25,437 | ₩25,504 | +0.11% | 21.3만 |
|---|
| 2026.05.08 | ₩25,491 | ₩25,571 | ₩25,436 | ₩25,571 | +0.32% | 20.3만 |
|---|
| 2026.05.07 | ₩25,544 | ₩25,579 | ₩25,444 | ₩25,504 | -0.16% | 27.7만 |
|---|
| 2026.05.06 | ₩25,491 | ₩25,584 | ₩25,477 | ₩25,558 | +0.26% | 11.4만 |
|---|
| 2026.05.05 | ₩25,423 | ₩25,517 | ₩25,403 | ₩25,517 | +0.37% | 58만 |
|---|
| 2026.05.04 | ₩25,437 | ₩25,464 | ₩25,350 | ₩25,464 | +0.11% | 71.5만 |
|---|
| 2026.05.01 | ₩25,450 | ₩25,477 | ₩25,423 | ₩25,477 | +0.11% | 7만 |
|---|
| 2026.04.30 | ₩25,517 | ₩25,584 | ₩25,504 | ₩25,558 | +0.16% | 8.3만 |
|---|
| 2026.04.29 | ₩25,544 | ₩25,544 | ₩25,457 | ₩25,491 | -0.21% | 12.4만 |
|---|
| 2026.04.28 | ₩25,517 | ₩25,611 | ₩25,504 | ₩25,611 | +0.37% | 6.6만 |
|---|
| 2026.04.27 | ₩25,504 | ₩25,625 | ₩25,410 | ₩25,517 | +0.05% | 11.1만 |
|---|
| 2026.04.24 | ₩25,517 | ₩25,611 | ₩25,477 | ₩25,584 | +0.26% | 10만 |
|---|
| 2026.04.23 | ₩25,571 | ₩25,571 | ₩25,464 | ₩25,491 | -0.31% | 8만 |
|---|
| 2026.04.22 | ₩25,558 | ₩25,584 | ₩25,524 | ₩25,584 | +0.10% | 7.7만 |
|---|
| 2026.04.21 | ₩25,571 | ₩25,571 | ₩25,491 | ₩25,504 | -0.26% | 10.6만 |
|---|
| 2026.04.20 | ₩25,571 | ₩25,571 | ₩25,504 | ₩25,517 | -0.21% | 8.4만 |
|---|
| 2026.04.17 | ₩25,504 | ₩25,705 | ₩25,504 | ₩25,531 | +0.11% | 50.7만 |
|---|
| 2026.04.16 | ₩25,531 | ₩25,531 | ₩25,423 | ₩25,491 | -0.16% | 21.6만 |
|---|
| 2026.04.15 | ₩25,450 | ₩25,544 | ₩25,437 | ₩25,544 | +0.37% | 9.4만 |
|---|
| 2026.04.14 | ₩25,410 | ₩25,558 | ₩25,410 | ₩25,558 | +0.58% | 13.1만 |
|---|
| 2026.04.13 | ₩25,276 | ₩25,477 | ₩25,276 | ₩25,437 | +0.64% | 7.7만 |
|---|
| 2026.04.10 | ₩25,477 | ₩25,477 | ₩25,342 | ₩25,370 | -0.42% | 117.8만 |
|---|
| 2026.04.09 | ₩25,450 | ₩25,517 | ₩25,397 | ₩25,491 | +0.16% | 10.5만 |
|---|
| 2026.04.08 | ₩25,517 | ₩25,517 | ₩25,397 | ₩25,477 | -0.16% | 18.5만 |
|---|
| 2026.04.07 | ₩25,263 | ₩25,309 | ₩25,242 | ₩25,303 | +0.16% | 43.1만 |
|---|
| 2026.04.06 | ₩25,236 | ₩25,336 | ₩25,196 | ₩25,330 | +0.37% | 17.1만 |
|---|
| 2026.04.02 | ₩25,249 | ₩25,330 | ₩25,128 | ₩25,209 | -0.16% | 46.6만 |
|---|
| 2026.04.01 | ₩25,209 | ₩25,303 | ₩25,209 | ₩25,249 | +0.16% | 23.3만 |
|---|
| 2026.03.31 | ₩25,222 | ₩25,423 | ₩25,209 | ₩25,423 | +0.80% | 8.7만 |
|---|
| 2026.03.30 | ₩25,209 | ₩25,209 | ₩25,092 | ₩25,128 | -0.32% | 13만 |
|---|
| 2026.03.27 | ₩25,088 | ₩25,122 | ₩25,041 | ₩25,115 | +0.11% | 7.3만 |
|---|
| 2026.03.26 | ₩25,209 | ₩25,269 | ₩25,115 | ₩25,169 | -0.16% | 28.2만 |
|---|
| 2026.03.25 | ₩25,289 | ₩25,370 | ₩25,275 | ₩25,370 | +0.32% | 7.1만 |
|---|
| 2026.03.24 | ₩25,236 | ₩25,263 | ₩25,174 | ₩25,236 | 0.00% | 5.5만 |
|---|
| 2026.03.23 | ₩25,196 | ₩25,338 | ₩25,175 | ₩25,256 | +0.24% | 5.1만 |
|---|
| 2026.03.20 | ₩25,316 | ₩25,316 | ₩25,082 | ₩25,123 | -0.76% | 7.2만 |
|---|
| 2026.03.19 | ₩25,155 | ₩25,330 | ₩25,155 | ₩25,316 | +0.64% | 12.4만 |
|---|
| 2026.03.18 | ₩25,343 | ₩25,356 | ₩25,249 | ₩25,276 | -0.26% | 11.9만 |
|---|
| 2026.03.17 | ₩25,316 | ₩25,383 | ₩25,316 | ₩25,383 | +0.26% | 7.9만 |
|---|
| 2026.03.16 | ₩25,303 | ₩25,330 | ₩25,249 | ₩25,283 | -0.08% | 10.7만 |
|---|
| 2026.03.13 | ₩25,236 | ₩25,343 | ₩25,182 | ₩25,196 | -0.16% | 9.3만 |
|---|
| 2026.03.12 | ₩25,383 | ₩25,383 | ₩25,236 | ₩25,236 | -0.58% | 19.7만 |
|---|
| 2026.03.11 | ₩25,450 | ₩25,464 | ₩25,397 | ₩25,423 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩25,450 | ₩25,558 | ₩25,444 | ₩25,511 | +0.24% | 29.1만 |
|---|
| 2026.03.09 | ₩25,249 | ₩25,511 | ₩25,249 | ₩25,423 | +0.69% | 20.1만 |
|---|
| 2026.03.06 | ₩25,423 | ₩25,464 | ₩25,356 | ₩25,377 | -0.18% | 14.9만 |
|---|
| 2026.03.05 | ₩25,544 | ₩25,571 | ₩25,456 | ₩25,517 | -0.10% | 25.7만 |
|---|
| 2026.03.04 | ₩25,517 | ₩25,584 | ₩25,486 | ₩25,584 | +0.26% | 13.9만 |
|---|
| 2026.03.03 | ₩25,383 | ₩25,477 | ₩25,383 | ₩25,437 | +0.21% | 31.7만 |
|---|
| 2026.03.02 | ₩25,437 | ₩25,558 | ₩25,397 | ₩25,558 | +0.47% | 20.9만 |
|---|
| 2026.02.27 | ₩25,598 | ₩25,692 | ₩25,598 | ₩25,651 | +0.21% | 10.7만 |
|---|
| 2026.02.26 | ₩25,705 | ₩25,732 | ₩25,645 | ₩25,692 | -0.05% | 10.2만 |
|---|
| 2026.02.25 | ₩25,638 | ₩25,739 | ₩25,638 | ₩25,678 | +0.16% | 32.9만 |
|---|
| 2026.02.24 | ₩25,678 | ₩25,725 | ₩25,658 | ₩25,705 | +0.10% | 9.8만 |
|---|
| 2026.02.23 | ₩25,745 | ₩25,759 | ₩25,692 | ₩25,696 | -0.19% | 11.4만 |
|---|
| 2026.02.20 | ₩25,678 | ₩25,786 | ₩25,678 | ₩25,772 | +0.37% | 9.3만 |
|---|
| 2026.02.19 | ₩25,732 | ₩25,745 | ₩25,665 | ₩25,705 | -0.10% | 9.8만 |
|---|
| 2026.02.18 | ₩25,732 | ₩25,779 | ₩25,665 | ₩25,745 | +0.05% | 17만 |
|---|
| 2026.02.17 | ₩25,678 | ₩25,718 | ₩25,665 | ₩25,705 | +0.10% | 14.9만 |
|---|
| 2026.02.13 | ₩25,625 | ₩25,705 | ₩25,625 | ₩25,678 | +0.21% | 9.5만 |
|---|
| 2026.02.12 | ₩25,718 | ₩25,732 | ₩25,665 | ₩25,685 | -0.13% | 13.9만 |
|---|
| 2026.02.11 | ₩25,772 | ₩25,772 | ₩25,638 | ₩25,732 | -0.16% | 12만 |
|---|
| 2026.02.10 | ₩25,651 | ₩25,732 | ₩25,651 | ₩25,665 | +0.05% | 8.8만 |
|---|
| 2026.02.09 | ₩25,692 | ₩25,712 | ₩25,598 | ₩25,712 | +0.08% | 53.1만 |
|---|
| 2026.02.06 | ₩25,598 | ₩25,658 | ₩25,571 | ₩25,651 | +0.21% | 30.6만 |
|---|
| 2026.02.05 | ₩25,531 | ₩25,571 | ₩25,484 | ₩25,491 | -0.16% | 11.8만 |
|---|
| 2026.02.04 | ₩25,584 | ₩25,598 | ₩25,450 | ₩25,531 | -0.21% | 24.7만 |
|---|
| 2026.02.03 | ₩25,584 | ₩25,638 | ₩25,544 | ₩25,604 | +0.08% | 24.3만 |
|---|
| 2026.02.02 | ₩25,571 | ₩25,647 | ₩25,547 | ₩25,618 | +0.18% | 15.8만 |
|---|
| 2026.01.30 | ₩25,692 | ₩25,759 | ₩25,692 | ₩25,712 | +0.08% | 21.1만 |
|---|
| 2026.01.29 | ₩25,651 | ₩25,745 | ₩25,651 | ₩25,739 | +0.34% | 14.7만 |
|---|
| 2026.01.28 | ₩25,745 | ₩25,745 | ₩25,692 | ₩25,705 | -0.16% | 8.1만 |
|---|
| 2026.01.27 | ₩25,759 | ₩25,772 | ₩25,718 | ₩25,745 | -0.05% | 12.9만 |
|---|
| 2026.01.26 | ₩25,772 | ₩25,772 | ₩25,718 | ₩25,745 | -0.10% | 14만 |
|---|
| 2026.01.23 | ₩25,705 | ₩25,772 | ₩25,598 | ₩25,772 | +0.26% | 10.4만 |
|---|
| 2026.01.22 | ₩25,786 | ₩25,786 | ₩25,718 | ₩25,745 | -0.16% | 11.4만 |
|---|
| 2026.01.21 | ₩25,598 | ₩25,772 | ₩25,598 | ₩25,732 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩25,598 | ₩25,651 | ₩25,558 | ₩25,645 | +0.18% | 16만 |
|---|
| 2026.01.16 | ₩25,598 | ₩25,678 | ₩25,598 | ₩25,672 | +0.29% | 14.9만 |
|---|
| 2026.01.15 | ₩25,598 | ₩25,625 | ₩25,584 | ₩25,604 | +0.03% | 23.6만 |
|---|
| 2026.01.14 | ₩25,544 | ₩25,578 | ₩25,531 | ₩25,558 | +0.05% | 11.7만 |
|---|
| 2026.01.13 | ₩25,544 | ₩25,598 | ₩25,544 | ₩25,544 | 0.00% | 24.5만 |
|---|
| 2026.01.12 | ₩25,544 | ₩25,604 | ₩25,537 | ₩25,591 | +0.18% | 17만 |
|---|
| 2026.01.09 | ₩25,571 | ₩25,638 | ₩25,558 | ₩25,625 | +0.21% | 76.7만 |
|---|
| 2026.01.08 | ₩25,558 | ₩25,571 | ₩25,517 | ₩25,517 | -0.16% | 31.6만 |
|---|
| 2026.01.07 | ₩25,571 | ₩25,571 | ₩25,540 | ₩25,571 | 0.00% | 12.3만 |
|---|
| 2026.01.06 | ₩25,598 | ₩25,598 | ₩25,558 | ₩25,564 | -0.13% | 13.1만 |
|---|
| 2026.01.05 | ₩25,531 | ₩25,611 | ₩25,531 | ₩25,598 | +0.26% | 17.9만 |
|---|
| 2026.01.02 | ₩25,491 | ₩25,517 | ₩25,437 | ₩25,477 | -0.05% | 17만 |
|---|
| 2025.12.31 | ₩25,504 | ₩25,517 | ₩25,464 | ₩25,484 | -0.08% | 9.9만 |
|---|
| 2025.12.30 | ₩25,464 | ₩25,504 | ₩25,464 | ₩25,470 | +0.03% | 23.1만 |
|---|
| 2025.12.29 | ₩25,477 | ₩25,491 | ₩25,450 | ₩25,457 | -0.08% | 11.5만 |
|---|
| 2025.12.26 | ₩25,651 | ₩25,705 | ₩25,645 | ₩25,651 | 0.00% | 26.6만 |
|---|
| 2025.12.24 | ₩25,651 | ₩25,718 | ₩25,615 | ₩25,692 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩25,611 | ₩25,718 | ₩25,544 | ₩25,651 | +0.16% | 8.1만 |
|---|
| 2025.12.22 | ₩25,651 | ₩25,651 | ₩25,584 | ₩25,625 | -0.10% | 14.3만 |
|---|
| 2025.12.19 | ₩25,611 | ₩25,625 | ₩25,558 | ₩25,604 | -0.03% | 10.1만 |
|---|
| 2025.12.18 | ₩25,625 | ₩25,625 | ₩25,551 | ₩25,602 | -0.09% | 12.6만 |
|---|
| 2025.12.17 | ₩25,598 | ₩25,598 | ₩25,464 | ₩25,464 | -0.52% | 16.2만 |
|---|
| 2025.12.16 | ₩25,544 | ₩25,571 | ₩25,477 | ₩25,531 | -0.05% | 11.1만 |
|---|
| 2025.12.15 | ₩25,517 | ₩25,558 | ₩25,517 | ₩25,544 | +0.11% | 6.8만 |
|---|
| 2025.12.12 | ₩25,491 | ₩25,556 | ₩25,484 | ₩25,504 | +0.05% | 7.6만 |
|---|
| 2025.12.11 | ₩25,598 | ₩25,598 | ₩25,544 | ₩25,584 | -0.05% | 9.3만 |
|---|
| 2025.12.10 | ₩25,464 | ₩25,584 | ₩25,457 | ₩25,558 | +0.37% | 11.8만 |
|---|
| 2025.12.09 | ₩25,504 | ₩25,517 | ₩25,464 | ₩25,491 | -0.05% | 7.8만 |
|---|
| 2025.12.08 | ₩25,504 | ₩25,524 | ₩25,437 | ₩25,504 | 0.00% | 10만 |
|---|
| 2025.12.05 | ₩25,544 | ₩25,638 | ₩25,531 | ₩25,611 | +0.26% | 41.2만 |
|---|
| 2025.12.04 | ₩25,544 | ₩25,598 | ₩25,464 | ₩25,531 | -0.05% | 20.9만 |
|---|
| 2025.12.03 | ₩25,504 | ₩25,584 | ₩25,491 | ₩25,548 | +0.17% | 14.7만 |
|---|
| 2025.12.02 | ₩25,491 | ₩25,517 | ₩25,464 | ₩25,504 | +0.05% | 8.5만 |
|---|
| 2025.12.01 | ₩25,477 | ₩25,477 | ₩25,406 | ₩25,437 | -0.16% | 26.7만 |
|---|
| 2025.11.28 | ₩25,665 | ₩25,678 | ₩25,631 | ₩25,631 | -0.13% | 7.3만 |
|---|
| 2025.11.26 | ₩25,584 | ₩25,651 | ₩25,584 | ₩25,645 | +0.24% | 18.2만 |
|---|
| 2025.11.25 | ₩25,504 | ₩25,638 | ₩25,464 | ₩25,598 | +0.37% | 22.9만 |
|---|
| 2025.11.24 | ₩25,477 | ₩25,504 | ₩25,450 | ₩25,464 | -0.05% | 19만 |
|---|
| 2025.11.21 | ₩25,423 | ₩25,491 | ₩25,393 | ₩25,450 | +0.11% | 27.3만 |
|---|
| 2025.11.20 | ₩25,450 | ₩25,491 | ₩25,370 | ₩25,397 | -0.21% | 15.4만 |
|---|
| 2025.11.19 | ₩25,397 | ₩25,423 | ₩25,330 | ₩25,370 | -0.11% | 11.7만 |
|---|
| 2025.11.18 | ₩25,356 | ₩25,432 | ₩25,356 | ₩25,397 | +0.16% | 32.9만 |
|---|
| 2025.11.17 | ₩25,450 | ₩25,517 | ₩25,397 | ₩25,397 | -0.21% | 21.1만 |
|---|
| 2025.11.14 | ₩25,383 | ₩25,504 | ₩25,383 | ₩25,477 | +0.37% | 9.3만 |
|---|
| 2025.11.13 | ₩25,584 | ₩25,584 | ₩25,464 | ₩25,464 | -0.47% | 18.8만 |
|---|
| 2025.11.12 | ₩25,705 | ₩25,745 | ₩25,517 | ₩25,638 | -0.26% | 28.2만 |
|---|
| 2025.11.11 | ₩25,665 | ₩25,772 | ₩25,638 | ₩25,638 | -0.10% | 20.4만 |
|---|
| 2025.11.10 | ₩25,665 | ₩25,718 | ₩25,598 | ₩25,718 | +0.21% | 11.8만 |
|---|
| 2025.11.07 | ₩25,611 | ₩25,631 | ₩25,517 | ₩25,598 | -0.05% | 10.3만 |
|---|
| 2025.11.06 | ₩25,638 | ₩25,638 | ₩25,571 | ₩25,611 | -0.10% | 12.8만 |
|---|
| 2025.11.05 | ₩25,584 | ₩25,625 | ₩25,564 | ₩25,584 | 0.00% | 15.3만 |
|---|
| 2025.11.04 | ₩25,477 | ₩25,584 | ₩25,477 | ₩25,531 | +0.21% | 19.1만 |
|---|
| 2025.11.03 | ₩25,678 | ₩25,678 | ₩25,536 | ₩25,558 | -0.47% | 19.4만 |
|---|
| 2025.10.31 | ₩25,812 | ₩25,839 | ₩25,779 | ₩25,792 | -0.08% | 20.7만 |
|---|
| 2025.10.30 | ₩25,745 | ₩25,839 | ₩25,745 | ₩25,812 | +0.26% | 32.1만 |
|---|
| 2025.10.29 | ₩25,933 | ₩25,933 | ₩25,826 | ₩25,879 | -0.21% | 14.8만 |
|---|
| 2025.10.28 | ₩25,946 | ₩25,946 | ₩25,879 | ₩25,893 | -0.21% | 12.6만 |
|---|
| 2025.10.27 | ₩25,879 | ₩25,946 | ₩25,879 | ₩25,920 | +0.16% | 18.1만 |
|---|
| 2025.10.24 | ₩25,826 | ₩25,866 | ₩25,811 | ₩25,859 | +0.13% | 27만 |
|---|
| 2025.10.23 | ₩25,759 | ₩25,812 | ₩25,757 | ₩25,786 | +0.10% | 18.3만 |
|---|
| 2025.10.22 | ₩25,759 | ₩25,799 | ₩25,732 | ₩25,772 | +0.05% | 19만 |
|---|
| 2025.10.21 | ₩25,772 | ₩25,853 | ₩25,772 | ₩25,792 | +0.08% | 25.1만 |
|---|
| 2025.10.20 | ₩25,732 | ₩25,853 | ₩25,732 | ₩25,826 | +0.36% | 25.1만 |
|---|
| 2025.10.17 | ₩25,759 | ₩25,853 | ₩25,705 | ₩25,772 | +0.05% | 16.3만 |
|---|
| 2025.10.16 | ₩25,812 | ₩25,826 | ₩25,718 | ₩25,732 | -0.31% | 11.2만 |
|---|
| 2025.10.15 | ₩25,786 | ₩25,866 | ₩25,752 | ₩25,839 | +0.21% | 11.9만 |
|---|
| 2025.10.14 | ₩25,611 | ₩25,759 | ₩25,598 | ₩25,718 | +0.42% | 36.9만 |
|---|
| 2025.10.13 | ₩25,625 | ₩25,705 | ₩25,625 | ₩25,705 | +0.31% | 6.7만 |
|---|
| 2025.10.10 | ₩25,718 | ₩25,743 | ₩25,558 | ₩25,571 | -0.57% | 26.5만 |
|---|