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 | ₩24,577 | ₩24,577 | ₩24,523 | ₩24,537 | -0.16% | 23만 |
| 2026.10.08 | ₩24,577 | ₩24,584 | ₩24,496 | ₩24,577 | 0.00% | 71.4만 |
| 2026.10.07 | ₩24,630 | ₩24,630 | ₩24,496 | ₩24,550 | -0.33% | 66만 |
| 2026.10.06 | ₩24,630 | ₩24,684 | ₩24,577 | ₩24,577 | -0.22% | 31.1만 |
| 2026.10.05 | ₩24,563 | ₩24,610 | ₩24,510 | ₩24,523 | -0.16% | 36.6만 |
| 2026.10.02 | ₩24,684 | ₩24,707 | ₩24,537 | ₩24,617 | -0.27% | 69.7만 |
| 2026.10.01 | ₩24,563 | ₩24,617 | ₩24,443 | ₩24,604 | +0.16% | 24.3만 |
| 2026.09.30 | ₩24,845 | ₩24,845 | ₩24,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,751 |
| -0.38% |
| 38.9만 |
| 2026.09.29 | ₩24,885 | ₩24,885 | ₩24,751 | ₩24,791 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩24,832 | ₩24,872 | ₩24,805 | ₩24,872 | +0.16% | 22.4만 |
|---|
| 2026.09.25 | ₩24,966 | ₩24,979 | ₩24,899 | ₩24,952 | -0.05% | 9.1만 |
|---|
| 2026.09.24 | ₩25,060 | ₩25,060 | ₩24,959 | ₩25,006 | -0.21% | 16만 |
|---|
| 2026.09.23 | ₩25,194 | ₩25,194 | ₩25,046 | ₩25,060 | -0.53% | 19.5만 |
|---|
| 2026.09.22 | ₩25,261 | ₩25,268 | ₩25,181 | ₩25,248 | -0.05% | 19만 |
|---|
| 2026.09.21 | ₩25,274 | ₩25,274 | ₩25,225 | ₩25,274 | 0.00% | 13.4만 |
|---|
| 2026.09.18 | ₩25,248 | ₩25,248 | ₩25,160 | ₩25,234 | -0.05% | 20.8만 |
|---|
| 2026.09.17 | ₩25,248 | ₩25,274 | ₩25,221 | ₩25,274 | +0.11% | 37.1만 |
|---|
| 2026.09.16 | ₩25,181 | ₩25,248 | ₩25,127 | ₩25,167 | -0.05% | 22만 |
|---|
| 2026.09.15 | ₩25,221 | ₩25,221 | ₩25,160 | ₩25,181 | -0.16% | 20.3만 |
|---|
| 2026.09.14 | ₩25,194 | ₩25,234 | ₩25,156 | ₩25,221 | +0.11% | 13.6만 |
|---|
| 2026.09.11 | ₩25,248 | ₩25,261 | ₩25,194 | ₩25,248 | 0.00% | 15.9만 |
|---|
| 2026.09.10 | ₩25,288 | ₩25,288 | ₩25,194 | ₩25,207 | -0.32% | 24.4만 |
|---|
| 2026.09.09 | ₩25,274 | ₩25,328 | ₩25,261 | ₩25,328 | +0.21% | 15.5만 |
|---|
| 2026.09.08 | ₩25,301 | ₩25,355 | ₩25,291 | ₩25,355 | +0.21% | 12.1만 |
|---|
| 2026.09.04 | ₩25,342 | ₩25,382 | ₩25,301 | ₩25,342 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩25,288 | ₩25,362 | ₩25,288 | ₩25,355 | +0.27% | 16.9만 |
|---|
| 2026.09.02 | ₩25,288 | ₩25,355 | ₩25,281 | ₩25,328 | +0.16% | 58.9만 |
|---|
| 2026.09.01 | ₩25,288 | ₩25,355 | ₩25,207 | ₩25,254 | -0.13% | 101만 |
|---|
| 2026.08.31 | ₩25,502 | ₩25,529 | ₩25,462 | ₩25,529 | +0.11% | 8.3만 |
|---|
| 2026.08.28 | ₩25,516 | ₩25,536 | ₩25,489 | ₩25,516 | 0.00% | 13.6만 |
|---|
| 2026.08.27 | ₩25,502 | ₩25,543 | ₩25,478 | ₩25,516 | +0.05% | 22.9만 |
|---|
| 2026.08.26 | ₩25,489 | ₩25,509 | ₩25,476 | ₩25,509 | +0.08% | 11만 |
|---|
| 2026.08.25 | ₩25,476 | ₩25,516 | ₩25,422 | ₩25,516 | +0.16% | 10.9만 |
|---|
| 2026.08.24 | ₩25,422 | ₩25,469 | ₩25,382 | ₩25,449 | +0.11% | 47.2만 |
|---|
| 2026.08.21 | ₩25,435 | ₩25,435 | ₩25,395 | ₩25,409 | -0.11% | 10만 |
|---|
| 2026.08.20 | ₩25,409 | ₩25,429 | ₩25,368 | ₩25,368 | -0.16% | 19.8만 |
|---|
| 2026.08.19 | ₩25,435 | ₩25,476 | ₩25,415 | ₩25,476 | +0.16% | 18.4만 |
|---|
| 2026.08.18 | ₩25,355 | ₩25,402 | ₩25,355 | ₩25,388 | +0.13% | 17.6만 |
|---|
| 2026.08.17 | ₩25,368 | ₩25,402 | ₩25,308 | ₩25,382 | +0.05% | 22만 |
|---|
| 2026.08.14 | ₩25,422 | ₩25,449 | ₩25,409 | ₩25,435 | +0.05% | 9.7만 |
|---|
| 2026.08.13 | ₩25,409 | ₩25,462 | ₩25,382 | ₩25,442 | +0.13% | 7만 |
|---|
| 2026.08.12 | ₩25,395 | ₩25,422 | ₩25,368 | ₩25,409 | +0.05% | 12.1만 |
|---|
| 2026.08.11 | ₩25,342 | ₩25,380 | ₩25,335 | ₩25,342 | 0.00% | 13.9만 |
|---|
| 2026.08.10 | ₩25,422 | ₩25,422 | ₩25,328 | ₩25,368 | -0.21% | 27.6만 |
|---|
| 2026.08.07 | ₩25,368 | ₩25,456 | ₩25,368 | ₩25,442 | +0.29% | 17.3만 |
|---|
| 2026.08.06 | ₩25,301 | ₩25,382 | ₩25,301 | ₩25,382 | +0.32% | 12.3만 |
|---|
| 2026.08.05 | ₩25,368 | ₩25,382 | ₩25,347 | ₩25,355 | -0.05% | 16만 |
|---|
| 2026.08.04 | ₩25,328 | ₩25,382 | ₩25,328 | ₩25,355 | +0.11% | 14.3만 |
|---|
| 2026.08.03 | ₩25,234 | ₩25,308 | ₩25,234 | ₩25,301 | +0.27% | 8.9만 |
|---|
| 2026.07.31 | ₩25,382 | ₩25,422 | ₩25,301 | ₩25,419 | +0.15% | 16.6만 |
|---|
| 2026.07.30 | ₩25,328 | ₩25,415 | ₩25,301 | ₩25,415 | +0.34% | 11.9만 |
|---|
| 2026.07.29 | ₩25,274 | ₩25,375 | ₩25,268 | ₩25,295 | +0.08% | 10.5만 |
|---|
| 2026.07.28 | ₩25,382 | ₩25,382 | ₩25,295 | ₩25,328 | -0.21% | 10.5만 |
|---|
| 2026.07.27 | ₩25,342 | ₩25,382 | ₩25,328 | ₩25,382 | +0.16% | 13.9만 |
|---|
| 2026.07.24 | ₩25,261 | ₩25,355 | ₩25,261 | ₩25,348 | +0.35% | 11만 |
|---|
| 2026.07.23 | ₩25,315 | ₩25,368 | ₩25,308 | ₩25,368 | +0.21% | 26.2만 |
|---|
| 2026.07.22 | ₩25,422 | ₩25,422 | ₩25,368 | ₩25,409 | -0.05% | 75.2만 |
|---|
| 2026.07.21 | ₩25,422 | ₩25,435 | ₩25,395 | ₩25,409 | -0.05% | 17.9만 |
|---|
| 2026.07.20 | ₩25,476 | ₩25,476 | ₩25,409 | ₩25,409 | -0.26% | 9.5만 |
|---|
| 2026.07.17 | ₩25,449 | ₩25,449 | ₩25,402 | ₩25,429 | -0.08% | 4.8만 |
|---|
| 2026.07.16 | ₩25,342 | ₩25,435 | ₩25,342 | ₩25,429 | +0.34% | 4.5만 |
|---|
| 2026.07.15 | ₩25,355 | ₩25,417 | ₩25,355 | ₩25,402 | +0.19% | 10.9만 |
|---|
| 2026.07.14 | ₩25,328 | ₩25,388 | ₩25,315 | ₩25,375 | +0.19% | 25.9만 |
|---|
| 2026.07.13 | ₩25,355 | ₩25,382 | ₩25,315 | ₩25,342 | -0.05% | 9.7만 |
|---|
| 2026.07.10 | ₩25,395 | ₩25,395 | ₩25,355 | ₩25,395 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩25,368 | ₩25,422 | ₩25,355 | ₩25,409 | +0.16% | 9.7만 |
|---|
| 2026.07.08 | ₩25,315 | ₩25,382 | ₩25,315 | ₩25,382 | +0.26% | 39.1만 |
|---|
| 2026.07.07 | ₩25,435 | ₩25,449 | ₩25,382 | ₩25,395 | -0.16% | 12.8만 |
|---|
| 2026.07.06 | ₩25,462 | ₩25,469 | ₩25,422 | ₩25,456 | -0.03% | 18.3만 |
|---|
| 2026.07.02 | ₩25,382 | ₩25,462 | ₩25,382 | ₩25,422 | +0.16% | 44.9만 |
|---|
| 2026.07.01 | ₩25,328 | ₩25,435 | ₩25,328 | ₩25,371 | +0.17% | 60.6만 |
|---|
| 2026.06.30 | ₩25,623 | ₩25,623 | ₩25,570 | ₩25,596 | -0.10% | 15.6만 |
|---|
| 2026.06.29 | ₩25,543 | ₩25,610 | ₩25,536 | ₩25,610 | +0.26% | 13.8만 |
|---|
| 2026.06.26 | ₩25,543 | ₩25,543 | ₩25,500 | ₩25,529 | -0.05% | 6.2만 |
|---|
| 2026.06.25 | ₩25,502 | ₩25,556 | ₩25,482 | ₩25,556 | +0.21% | 16.7만 |
|---|
| 2026.06.24 | ₩25,462 | ₩25,596 | ₩25,449 | ₩25,583 | +0.47% | 20.4만 |
|---|
| 2026.06.23 | ₩25,476 | ₩25,502 | ₩25,435 | ₩25,435 | -0.16% | 16.3만 |
|---|
| 2026.06.22 | ₩25,570 | ₩25,570 | ₩25,502 | ₩25,556 | -0.05% | 14.3만 |
|---|
| 2026.06.18 | ₩25,543 | ₩25,650 | ₩25,502 | ₩25,570 | +0.11% | 29.5만 |
|---|
| 2026.06.17 | ₩25,529 | ₩25,563 | ₩25,476 | ₩25,502 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩25,516 | ₩25,578 | ₩25,516 | ₩25,576 | +0.24% | 9.5만 |
|---|
| 2026.06.15 | ₩25,596 | ₩25,674 | ₩25,543 | ₩25,556 | -0.16% | 16.8만 |
|---|
| 2026.06.12 | ₩25,516 | ₩25,516 | ₩25,449 | ₩25,516 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩25,395 | ₩25,476 | ₩25,355 | ₩25,395 | 0.00% | 12.8만 |
|---|
| 2026.06.10 | ₩25,382 | ₩25,395 | ₩25,355 | ₩25,395 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩25,395 | ₩25,435 | ₩25,328 | ₩25,409 | +0.05% | 9.8만 |
|---|
| 2026.06.08 | ₩25,382 | ₩25,395 | ₩25,342 | ₩25,382 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩25,422 | ₩25,422 | ₩25,342 | ₩25,382 | -0.16% | 14만 |
|---|
| 2026.06.04 | ₩25,449 | ₩25,516 | ₩25,422 | ₩25,482 | +0.13% | 14.9만 |
|---|
| 2026.06.03 | ₩25,449 | ₩25,482 | ₩25,422 | ₩25,449 | 0.00% | 41만 |
|---|
| 2026.06.02 | ₩25,476 | ₩25,583 | ₩25,449 | ₩25,543 | +0.26% | 50.6만 |
|---|
| 2026.06.01 | ₩25,489 | ₩25,529 | ₩25,422 | ₩25,516 | +0.11% | 15.6만 |
|---|
| 2026.05.29 | ₩25,650 | ₩25,677 | ₩25,576 | ₩25,650 | 0.00% | 15.3만 |
|---|
| 2026.05.28 | ₩25,543 | ₩25,690 | ₩25,512 | ₩25,610 | +0.26% | 15.3만 |
|---|
| 2026.05.27 | ₩25,529 | ₩25,610 | ₩25,529 | ₩25,570 | +0.16% | 6.7만 |
|---|
| 2026.05.26 | ₩25,556 | ₩25,637 | ₩25,476 | ₩25,610 | +0.21% | 37.4만 |
|---|
| 2026.05.22 | ₩25,462 | ₩25,596 | ₩25,462 | ₩25,489 | +0.11% | 8.1만 |
|---|
| 2026.05.21 | ₩25,489 | ₩25,502 | ₩25,368 | ₩25,462 | -0.11% | 48.6만 |
|---|
| 2026.05.20 | ₩25,328 | ₩25,516 | ₩25,328 | ₩25,502 | +0.69% | 10.4만 |
|---|
| 2026.05.19 | ₩25,355 | ₩25,395 | ₩25,299 | ₩25,368 | +0.05% | 12.4만 |
|---|
| 2026.05.18 | ₩25,342 | ₩25,422 | ₩25,342 | ₩25,422 | +0.32% | 5.5만 |
|---|
| 2026.05.15 | ₩25,355 | ₩25,395 | ₩25,328 | ₩25,342 | -0.05% | 8.1만 |
|---|
| 2026.05.14 | ₩25,476 | ₩25,543 | ₩25,462 | ₩25,502 | +0.11% | 10.3만 |
|---|
| 2026.05.13 | ₩25,435 | ₩25,516 | ₩25,395 | ₩25,502 | +0.26% | 9.8만 |
|---|
| 2026.05.12 | ₩25,435 | ₩25,456 | ₩25,409 | ₩25,449 | +0.05% | 8.3만 |
|---|
| 2026.05.11 | ₩25,489 | ₩25,536 | ₩25,449 | ₩25,516 | +0.11% | 21.3만 |
|---|
| 2026.05.08 | ₩25,502 | ₩25,583 | ₩25,447 | ₩25,583 | +0.32% | 20.3만 |
|---|
| 2026.05.07 | ₩25,556 | ₩25,591 | ₩25,456 | ₩25,516 | -0.16% | 27.7만 |
|---|
| 2026.05.06 | ₩25,502 | ₩25,596 | ₩25,489 | ₩25,570 | +0.26% | 11.4만 |
|---|
| 2026.05.05 | ₩25,435 | ₩25,529 | ₩25,415 | ₩25,529 | +0.37% | 58만 |
|---|
| 2026.05.04 | ₩25,449 | ₩25,476 | ₩25,362 | ₩25,476 | +0.11% | 71.5만 |
|---|
| 2026.05.01 | ₩25,462 | ₩25,489 | ₩25,435 | ₩25,489 | +0.11% | 7만 |
|---|
| 2026.04.30 | ₩25,529 | ₩25,596 | ₩25,516 | ₩25,570 | +0.16% | 8.3만 |
|---|
| 2026.04.29 | ₩25,556 | ₩25,556 | ₩25,469 | ₩25,502 | -0.21% | 12.4만 |
|---|
| 2026.04.28 | ₩25,529 | ₩25,623 | ₩25,516 | ₩25,623 | +0.37% | 6.6만 |
|---|
| 2026.04.27 | ₩25,516 | ₩25,637 | ₩25,422 | ₩25,529 | +0.05% | 11.1만 |
|---|
| 2026.04.24 | ₩25,529 | ₩25,623 | ₩25,489 | ₩25,596 | +0.26% | 10만 |
|---|
| 2026.04.23 | ₩25,583 | ₩25,583 | ₩25,476 | ₩25,502 | -0.31% | 8만 |
|---|
| 2026.04.22 | ₩25,570 | ₩25,596 | ₩25,536 | ₩25,596 | +0.10% | 7.7만 |
|---|
| 2026.04.21 | ₩25,583 | ₩25,583 | ₩25,502 | ₩25,516 | -0.26% | 10.6만 |
|---|
| 2026.04.20 | ₩25,583 | ₩25,583 | ₩25,516 | ₩25,529 | -0.21% | 8.4만 |
|---|
| 2026.04.17 | ₩25,516 | ₩25,717 | ₩25,516 | ₩25,543 | +0.11% | 50.7만 |
|---|
| 2026.04.16 | ₩25,543 | ₩25,543 | ₩25,435 | ₩25,502 | -0.16% | 21.6만 |
|---|
| 2026.04.15 | ₩25,462 | ₩25,556 | ₩25,449 | ₩25,556 | +0.37% | 9.4만 |
|---|
| 2026.04.14 | ₩25,422 | ₩25,570 | ₩25,422 | ₩25,570 | +0.58% | 13.1만 |
|---|
| 2026.04.13 | ₩25,288 | ₩25,489 | ₩25,288 | ₩25,449 | +0.64% | 7.7만 |
|---|
| 2026.04.10 | ₩25,489 | ₩25,489 | ₩25,354 | ₩25,382 | -0.42% | 117.8만 |
|---|
| 2026.04.09 | ₩25,462 | ₩25,529 | ₩25,409 | ₩25,502 | +0.16% | 10.5만 |
|---|
| 2026.04.08 | ₩25,529 | ₩25,529 | ₩25,409 | ₩25,489 | -0.16% | 18.5만 |
|---|
| 2026.04.07 | ₩25,274 | ₩25,321 | ₩25,254 | ₩25,315 | +0.16% | 43.1만 |
|---|
| 2026.04.06 | ₩25,248 | ₩25,348 | ₩25,207 | ₩25,342 | +0.37% | 17.1만 |
|---|
| 2026.04.02 | ₩25,261 | ₩25,342 | ₩25,140 | ₩25,221 | -0.16% | 46.6만 |
|---|
| 2026.04.01 | ₩25,221 | ₩25,315 | ₩25,221 | ₩25,261 | +0.16% | 23.3만 |
|---|
| 2026.03.31 | ₩25,234 | ₩25,435 | ₩25,221 | ₩25,435 | +0.80% | 8.7만 |
|---|
| 2026.03.30 | ₩25,221 | ₩25,221 | ₩25,104 | ₩25,140 | -0.32% | 13만 |
|---|
| 2026.03.27 | ₩25,100 | ₩25,134 | ₩25,053 | ₩25,127 | +0.11% | 7.3만 |
|---|
| 2026.03.26 | ₩25,221 | ₩25,281 | ₩25,127 | ₩25,181 | -0.16% | 28.2만 |
|---|
| 2026.03.25 | ₩25,301 | ₩25,382 | ₩25,287 | ₩25,382 | +0.32% | 7.1만 |
|---|
| 2026.03.24 | ₩25,248 | ₩25,274 | ₩25,186 | ₩25,248 | 0.00% | 5.5만 |
|---|
| 2026.03.23 | ₩25,207 | ₩25,350 | ₩25,187 | ₩25,268 | +0.24% | 5.1만 |
|---|
| 2026.03.20 | ₩25,328 | ₩25,328 | ₩25,093 | ₩25,135 | -0.76% | 7.2만 |
|---|
| 2026.03.19 | ₩25,167 | ₩25,342 | ₩25,167 | ₩25,328 | +0.64% | 12.4만 |
|---|
| 2026.03.18 | ₩25,355 | ₩25,368 | ₩25,261 | ₩25,288 | -0.26% | 11.9만 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,395 | ₩25,328 | ₩25,395 | +0.26% | 7.9만 |
|---|
| 2026.03.16 | ₩25,315 | ₩25,342 | ₩25,261 | ₩25,295 | -0.08% | 10.7만 |
|---|
| 2026.03.13 | ₩25,248 | ₩25,355 | ₩25,194 | ₩25,207 | -0.16% | 9.3만 |
|---|
| 2026.03.12 | ₩25,395 | ₩25,395 | ₩25,248 | ₩25,248 | -0.58% | 19.7만 |
|---|
| 2026.03.11 | ₩25,462 | ₩25,476 | ₩25,409 | ₩25,435 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩25,462 | ₩25,570 | ₩25,456 | ₩25,523 | +0.24% | 29.1만 |
|---|
| 2026.03.09 | ₩25,261 | ₩25,523 | ₩25,261 | ₩25,435 | +0.69% | 20.1만 |
|---|
| 2026.03.06 | ₩25,435 | ₩25,476 | ₩25,368 | ₩25,388 | -0.18% | 14.9만 |
|---|
| 2026.03.05 | ₩25,556 | ₩25,583 | ₩25,468 | ₩25,529 | -0.10% | 25.7만 |
|---|
| 2026.03.04 | ₩25,529 | ₩25,596 | ₩25,498 | ₩25,596 | +0.26% | 13.9만 |
|---|
| 2026.03.03 | ₩25,395 | ₩25,489 | ₩25,395 | ₩25,449 | +0.21% | 31.7만 |
|---|
| 2026.03.02 | ₩25,449 | ₩25,570 | ₩25,409 | ₩25,570 | +0.47% | 20.9만 |
|---|
| 2026.02.27 | ₩25,610 | ₩25,704 | ₩25,610 | ₩25,663 | +0.21% | 10.7만 |
|---|
| 2026.02.26 | ₩25,717 | ₩25,744 | ₩25,657 | ₩25,704 | -0.05% | 10.2만 |
|---|
| 2026.02.25 | ₩25,650 | ₩25,751 | ₩25,650 | ₩25,690 | +0.16% | 32.9만 |
|---|
| 2026.02.24 | ₩25,690 | ₩25,737 | ₩25,670 | ₩25,717 | +0.10% | 9.8만 |
|---|
| 2026.02.23 | ₩25,757 | ₩25,771 | ₩25,704 | ₩25,708 | -0.19% | 11.4만 |
|---|
| 2026.02.20 | ₩25,690 | ₩25,798 | ₩25,690 | ₩25,784 | +0.37% | 9.3만 |
|---|
| 2026.02.19 | ₩25,744 | ₩25,757 | ₩25,677 | ₩25,717 | -0.10% | 9.8만 |
|---|
| 2026.02.18 | ₩25,744 | ₩25,791 | ₩25,677 | ₩25,757 | +0.05% | 17만 |
|---|
| 2026.02.17 | ₩25,690 | ₩25,731 | ₩25,677 | ₩25,717 | +0.10% | 14.9만 |
|---|
| 2026.02.13 | ₩25,637 | ₩25,717 | ₩25,637 | ₩25,690 | +0.21% | 9.5만 |
|---|
| 2026.02.12 | ₩25,731 | ₩25,744 | ₩25,677 | ₩25,697 | -0.13% | 13.9만 |
|---|
| 2026.02.11 | ₩25,784 | ₩25,784 | ₩25,650 | ₩25,744 | -0.16% | 12만 |
|---|
| 2026.02.10 | ₩25,663 | ₩25,744 | ₩25,663 | ₩25,677 | +0.05% | 8.8만 |
|---|
| 2026.02.09 | ₩25,704 | ₩25,724 | ₩25,610 | ₩25,724 | +0.08% | 53.1만 |
|---|
| 2026.02.06 | ₩25,610 | ₩25,670 | ₩25,583 | ₩25,663 | +0.21% | 30.6만 |
|---|
| 2026.02.05 | ₩25,543 | ₩25,583 | ₩25,496 | ₩25,502 | -0.16% | 11.8만 |
|---|
| 2026.02.04 | ₩25,596 | ₩25,610 | ₩25,462 | ₩25,543 | -0.21% | 24.7만 |
|---|
| 2026.02.03 | ₩25,596 | ₩25,650 | ₩25,556 | ₩25,617 | +0.08% | 24.3만 |
|---|
| 2026.02.02 | ₩25,583 | ₩25,659 | ₩25,559 | ₩25,630 | +0.18% | 15.8만 |
|---|
| 2026.01.30 | ₩25,704 | ₩25,771 | ₩25,704 | ₩25,724 | +0.08% | 21.1만 |
|---|
| 2026.01.29 | ₩25,663 | ₩25,757 | ₩25,663 | ₩25,751 | +0.34% | 14.7만 |
|---|
| 2026.01.28 | ₩25,757 | ₩25,757 | ₩25,704 | ₩25,717 | -0.16% | 8.1만 |
|---|
| 2026.01.27 | ₩25,771 | ₩25,784 | ₩25,731 | ₩25,757 | -0.05% | 12.9만 |
|---|
| 2026.01.26 | ₩25,784 | ₩25,784 | ₩25,731 | ₩25,757 | -0.10% | 14만 |
|---|
| 2026.01.23 | ₩25,717 | ₩25,784 | ₩25,610 | ₩25,784 | +0.26% | 10.4만 |
|---|
| 2026.01.22 | ₩25,798 | ₩25,798 | ₩25,731 | ₩25,757 | -0.16% | 11.4만 |
|---|
| 2026.01.21 | ₩25,610 | ₩25,784 | ₩25,610 | ₩25,744 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩25,610 | ₩25,663 | ₩25,570 | ₩25,657 | +0.18% | 16만 |
|---|
| 2026.01.16 | ₩25,610 | ₩25,690 | ₩25,610 | ₩25,684 | +0.29% | 14.9만 |
|---|
| 2026.01.15 | ₩25,610 | ₩25,637 | ₩25,596 | ₩25,617 | +0.03% | 23.6만 |
|---|
| 2026.01.14 | ₩25,556 | ₩25,590 | ₩25,543 | ₩25,570 | +0.05% | 11.7만 |
|---|
| 2026.01.13 | ₩25,556 | ₩25,610 | ₩25,556 | ₩25,556 | 0.00% | 24.5만 |
|---|
| 2026.01.12 | ₩25,556 | ₩25,617 | ₩25,549 | ₩25,603 | +0.18% | 17만 |
|---|
| 2026.01.09 | ₩25,583 | ₩25,650 | ₩25,570 | ₩25,637 | +0.21% | 76.7만 |
|---|
| 2026.01.08 | ₩25,570 | ₩25,583 | ₩25,529 | ₩25,529 | -0.16% | 31.6만 |
|---|
| 2026.01.07 | ₩25,583 | ₩25,583 | ₩25,552 | ₩25,583 | 0.00% | 12.3만 |
|---|
| 2026.01.06 | ₩25,610 | ₩25,610 | ₩25,570 | ₩25,576 | -0.13% | 13.1만 |
|---|
| 2026.01.05 | ₩25,543 | ₩25,623 | ₩25,543 | ₩25,610 | +0.26% | 17.9만 |
|---|
| 2026.01.02 | ₩25,502 | ₩25,529 | ₩25,449 | ₩25,489 | -0.05% | 17만 |
|---|
| 2025.12.31 | ₩25,516 | ₩25,529 | ₩25,476 | ₩25,496 | -0.08% | 9.9만 |
|---|
| 2025.12.30 | ₩25,476 | ₩25,516 | ₩25,476 | ₩25,482 | +0.03% | 23.1만 |
|---|
| 2025.12.29 | ₩25,489 | ₩25,502 | ₩25,462 | ₩25,469 | -0.08% | 11.5만 |
|---|
| 2025.12.26 | ₩25,663 | ₩25,717 | ₩25,657 | ₩25,663 | 0.00% | 26.6만 |
|---|
| 2025.12.24 | ₩25,663 | ₩25,731 | ₩25,627 | ₩25,704 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩25,623 | ₩25,731 | ₩25,556 | ₩25,663 | +0.16% | 8.1만 |
|---|
| 2025.12.22 | ₩25,663 | ₩25,663 | ₩25,596 | ₩25,637 | -0.10% | 14.3만 |
|---|
| 2025.12.19 | ₩25,623 | ₩25,637 | ₩25,570 | ₩25,617 | -0.03% | 10.1만 |
|---|
| 2025.12.18 | ₩25,637 | ₩25,637 | ₩25,563 | ₩25,614 | -0.09% | 12.6만 |
|---|
| 2025.12.17 | ₩25,610 | ₩25,610 | ₩25,476 | ₩25,476 | -0.52% | 16.2만 |
|---|
| 2025.12.16 | ₩25,556 | ₩25,583 | ₩25,489 | ₩25,543 | -0.05% | 11.1만 |
|---|
| 2025.12.15 | ₩25,529 | ₩25,570 | ₩25,529 | ₩25,556 | +0.11% | 6.8만 |
|---|
| 2025.12.12 | ₩25,502 | ₩25,568 | ₩25,496 | ₩25,516 | +0.05% | 7.6만 |
|---|
| 2025.12.11 | ₩25,610 | ₩25,610 | ₩25,556 | ₩25,596 | -0.05% | 9.3만 |
|---|
| 2025.12.10 | ₩25,476 | ₩25,596 | ₩25,469 | ₩25,570 | +0.37% | 11.8만 |
|---|
| 2025.12.09 | ₩25,516 | ₩25,529 | ₩25,476 | ₩25,502 | -0.05% | 7.8만 |
|---|
| 2025.12.08 | ₩25,516 | ₩25,536 | ₩25,449 | ₩25,516 | 0.00% | 10만 |
|---|
| 2025.12.05 | ₩25,556 | ₩25,650 | ₩25,543 | ₩25,623 | +0.26% | 41.2만 |
|---|
| 2025.12.04 | ₩25,556 | ₩25,610 | ₩25,476 | ₩25,543 | -0.05% | 20.9만 |
|---|
| 2025.12.03 | ₩25,516 | ₩25,596 | ₩25,502 | ₩25,560 | +0.17% | 14.7만 |
|---|
| 2025.12.02 | ₩25,502 | ₩25,529 | ₩25,476 | ₩25,516 | +0.05% | 8.5만 |
|---|
| 2025.12.01 | ₩25,489 | ₩25,489 | ₩25,418 | ₩25,449 | -0.16% | 26.7만 |
|---|
| 2025.11.28 | ₩25,677 | ₩25,690 | ₩25,643 | ₩25,643 | -0.13% | 7.3만 |
|---|
| 2025.11.26 | ₩25,596 | ₩25,663 | ₩25,596 | ₩25,657 | +0.24% | 18.2만 |
|---|
| 2025.11.25 | ₩25,516 | ₩25,650 | ₩25,476 | ₩25,610 | +0.37% | 22.9만 |
|---|
| 2025.11.24 | ₩25,489 | ₩25,516 | ₩25,462 | ₩25,476 | -0.05% | 19만 |
|---|
| 2025.11.21 | ₩25,435 | ₩25,502 | ₩25,405 | ₩25,462 | +0.11% | 27.3만 |
|---|
| 2025.11.20 | ₩25,462 | ₩25,502 | ₩25,382 | ₩25,409 | -0.21% | 15.4만 |
|---|
| 2025.11.19 | ₩25,409 | ₩25,435 | ₩25,342 | ₩25,382 | -0.11% | 11.7만 |
|---|
| 2025.11.18 | ₩25,368 | ₩25,443 | ₩25,368 | ₩25,409 | +0.16% | 32.9만 |
|---|
| 2025.11.17 | ₩25,462 | ₩25,529 | ₩25,409 | ₩25,409 | -0.21% | 21.1만 |
|---|
| 2025.11.14 | ₩25,395 | ₩25,516 | ₩25,395 | ₩25,489 | +0.37% | 9.3만 |
|---|
| 2025.11.13 | ₩25,596 | ₩25,596 | ₩25,476 | ₩25,476 | -0.47% | 18.8만 |
|---|
| 2025.11.12 | ₩25,717 | ₩25,757 | ₩25,529 | ₩25,650 | -0.26% | 28.2만 |
|---|
| 2025.11.11 | ₩25,677 | ₩25,784 | ₩25,650 | ₩25,650 | -0.10% | 20.4만 |
|---|
| 2025.11.10 | ₩25,677 | ₩25,731 | ₩25,610 | ₩25,731 | +0.21% | 11.8만 |
|---|
| 2025.11.07 | ₩25,623 | ₩25,643 | ₩25,529 | ₩25,610 | -0.05% | 10.3만 |
|---|
| 2025.11.06 | ₩25,650 | ₩25,650 | ₩25,583 | ₩25,623 | -0.10% | 12.8만 |
|---|
| 2025.11.05 | ₩25,596 | ₩25,637 | ₩25,576 | ₩25,596 | 0.00% | 15.3만 |
|---|
| 2025.11.04 | ₩25,489 | ₩25,596 | ₩25,489 | ₩25,543 | +0.21% | 19.1만 |
|---|
| 2025.11.03 | ₩25,690 | ₩25,690 | ₩25,548 | ₩25,570 | -0.47% | 19.4만 |
|---|
| 2025.10.31 | ₩25,824 | ₩25,851 | ₩25,791 | ₩25,804 | -0.08% | 20.7만 |
|---|
| 2025.10.30 | ₩25,757 | ₩25,851 | ₩25,757 | ₩25,824 | +0.26% | 32.1만 |
|---|
| 2025.10.29 | ₩25,945 | ₩25,945 | ₩25,838 | ₩25,892 | -0.21% | 14.8만 |
|---|
| 2025.10.28 | ₩25,959 | ₩25,959 | ₩25,892 | ₩25,905 | -0.21% | 12.6만 |
|---|
| 2025.10.27 | ₩25,892 | ₩25,959 | ₩25,892 | ₩25,932 | +0.16% | 18.1만 |
|---|
| 2025.10.24 | ₩25,838 | ₩25,878 | ₩25,823 | ₩25,871 | +0.13% | 27만 |
|---|
| 2025.10.23 | ₩25,771 | ₩25,824 | ₩25,769 | ₩25,798 | +0.10% | 18.3만 |
|---|
| 2025.10.22 | ₩25,771 | ₩25,811 | ₩25,744 | ₩25,784 | +0.05% | 19만 |
|---|
| 2025.10.21 | ₩25,784 | ₩25,865 | ₩25,784 | ₩25,804 | +0.08% | 25.1만 |
|---|
| 2025.10.20 | ₩25,744 | ₩25,865 | ₩25,744 | ₩25,838 | +0.36% | 25.1만 |
|---|
| 2025.10.17 | ₩25,771 | ₩25,865 | ₩25,717 | ₩25,784 | +0.05% | 16.3만 |
|---|
| 2025.10.16 | ₩25,824 | ₩25,838 | ₩25,731 | ₩25,744 | -0.31% | 11.2만 |
|---|
| 2025.10.15 | ₩25,798 | ₩25,878 | ₩25,764 | ₩25,851 | +0.21% | 11.9만 |
|---|
| 2025.10.14 | ₩25,623 | ₩25,771 | ₩25,610 | ₩25,731 | +0.42% | 36.9만 |
|---|
| 2025.10.13 | ₩25,637 | ₩25,717 | ₩25,637 | ₩25,717 | +0.31% | 6.7만 |
|---|
| 2025.10.10 | ₩25,731 | ₩25,755 | ₩25,570 | ₩25,583 | -0.57% | 26.5만 |
|---|