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 | ₩24,569 | ₩24,569 | ₩24,515 | ₩24,528 | -0.16% | 23만 |
| 2026.10.08 | ₩24,569 | ₩24,575 | ₩24,488 | ₩24,569 | 0.00% | 71.4만 |
| 2026.10.07 | ₩24,622 | ₩24,622 | ₩24,488 | ₩24,542 | -0.33% | 66만 |
| 2026.10.06 | ₩24,622 | ₩24,676 | ₩24,569 | ₩24,569 | -0.22% | 31.1만 |
| 2026.10.05 | ₩24,555 | ₩24,602 | ₩24,502 | ₩24,515 | -0.16% | 36.6만 |
| 2026.10.02 | ₩24,676 | ₩24,699 | ₩24,528 | ₩24,609 | -0.27% | 69.7만 |
| 2026.10.01 | ₩24,555 | ₩24,609 | ₩24,434 | ₩24,595 | +0.16% | 24.3만 |
| 2026.09.30 | ₩24,837 | ₩24,837 | ₩24,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,743 |
| -0.38% |
| 38.9만 |
| 2026.09.29 | ₩24,877 | ₩24,877 | ₩24,743 | ₩24,783 | -0.38% | 22.5만 |
|---|
| 2026.09.28 | ₩24,823 | ₩24,864 | ₩24,797 | ₩24,864 | +0.16% | 22.4만 |
|---|
| 2026.09.25 | ₩24,957 | ₩24,971 | ₩24,890 | ₩24,944 | -0.05% | 9.1만 |
|---|
| 2026.09.24 | ₩25,051 | ₩25,051 | ₩24,951 | ₩24,998 | -0.21% | 16만 |
|---|
| 2026.09.23 | ₩25,185 | ₩25,185 | ₩25,038 | ₩25,051 | -0.53% | 19.5만 |
|---|
| 2026.09.22 | ₩25,253 | ₩25,259 | ₩25,172 | ₩25,239 | -0.05% | 19만 |
|---|
| 2026.09.21 | ₩25,266 | ₩25,266 | ₩25,216 | ₩25,266 | 0.00% | 13.4만 |
|---|
| 2026.09.18 | ₩25,239 | ₩25,239 | ₩25,152 | ₩25,226 | -0.05% | 20.8만 |
|---|
| 2026.09.17 | ₩25,239 | ₩25,266 | ₩25,212 | ₩25,266 | +0.11% | 37.1만 |
|---|
| 2026.09.16 | ₩25,172 | ₩25,239 | ₩25,118 | ₩25,159 | -0.05% | 22만 |
|---|
| 2026.09.15 | ₩25,212 | ₩25,212 | ₩25,152 | ₩25,172 | -0.16% | 20.3만 |
|---|
| 2026.09.14 | ₩25,185 | ₩25,226 | ₩25,148 | ₩25,212 | +0.11% | 13.6만 |
|---|
| 2026.09.11 | ₩25,239 | ₩25,253 | ₩25,185 | ₩25,239 | 0.00% | 15.9만 |
|---|
| 2026.09.10 | ₩25,279 | ₩25,279 | ₩25,185 | ₩25,199 | -0.32% | 24.4만 |
|---|
| 2026.09.09 | ₩25,266 | ₩25,320 | ₩25,253 | ₩25,320 | +0.21% | 15.5만 |
|---|
| 2026.09.08 | ₩25,293 | ₩25,346 | ₩25,282 | ₩25,346 | +0.21% | 12.1만 |
|---|
| 2026.09.04 | ₩25,333 | ₩25,373 | ₩25,293 | ₩25,333 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩25,279 | ₩25,353 | ₩25,279 | ₩25,346 | +0.27% | 16.9만 |
|---|
| 2026.09.02 | ₩25,279 | ₩25,346 | ₩25,273 | ₩25,320 | +0.16% | 58.9만 |
|---|
| 2026.09.01 | ₩25,279 | ₩25,346 | ₩25,199 | ₩25,246 | -0.13% | 101만 |
|---|
| 2026.08.31 | ₩25,494 | ₩25,521 | ₩25,454 | ₩25,521 | +0.11% | 8.3만 |
|---|
| 2026.08.28 | ₩25,507 | ₩25,527 | ₩25,481 | ₩25,507 | 0.00% | 13.6만 |
|---|
| 2026.08.27 | ₩25,494 | ₩25,534 | ₩25,470 | ₩25,507 | +0.05% | 22.9만 |
|---|
| 2026.08.26 | ₩25,481 | ₩25,501 | ₩25,467 | ₩25,501 | +0.08% | 11만 |
|---|
| 2026.08.25 | ₩25,467 | ₩25,507 | ₩25,413 | ₩25,507 | +0.16% | 10.9만 |
|---|
| 2026.08.24 | ₩25,413 | ₩25,460 | ₩25,373 | ₩25,440 | +0.11% | 47.2만 |
|---|
| 2026.08.21 | ₩25,427 | ₩25,427 | ₩25,387 | ₩25,400 | -0.11% | 10만 |
|---|
| 2026.08.20 | ₩25,400 | ₩25,420 | ₩25,360 | ₩25,360 | -0.16% | 19.8만 |
|---|
| 2026.08.19 | ₩25,427 | ₩25,467 | ₩25,407 | ₩25,467 | +0.16% | 18.4만 |
|---|
| 2026.08.18 | ₩25,346 | ₩25,393 | ₩25,346 | ₩25,380 | +0.13% | 17.6만 |
|---|
| 2026.08.17 | ₩25,360 | ₩25,393 | ₩25,299 | ₩25,373 | +0.05% | 22만 |
|---|
| 2026.08.14 | ₩25,413 | ₩25,440 | ₩25,400 | ₩25,427 | +0.05% | 9.7만 |
|---|
| 2026.08.13 | ₩25,400 | ₩25,454 | ₩25,373 | ₩25,434 | +0.13% | 7만 |
|---|
| 2026.08.12 | ₩25,387 | ₩25,413 | ₩25,360 | ₩25,400 | +0.05% | 12.1만 |
|---|
| 2026.08.11 | ₩25,333 | ₩25,372 | ₩25,326 | ₩25,333 | 0.00% | 13.9만 |
|---|
| 2026.08.10 | ₩25,413 | ₩25,413 | ₩25,320 | ₩25,360 | -0.21% | 27.6만 |
|---|
| 2026.08.07 | ₩25,360 | ₩25,447 | ₩25,360 | ₩25,434 | +0.29% | 17.3만 |
|---|
| 2026.08.06 | ₩25,293 | ₩25,373 | ₩25,293 | ₩25,373 | +0.32% | 12.3만 |
|---|
| 2026.08.05 | ₩25,360 | ₩25,373 | ₩25,338 | ₩25,346 | -0.05% | 16만 |
|---|
| 2026.08.04 | ₩25,320 | ₩25,373 | ₩25,320 | ₩25,346 | +0.11% | 14.3만 |
|---|
| 2026.08.03 | ₩25,226 | ₩25,299 | ₩25,226 | ₩25,293 | +0.27% | 8.9만 |
|---|
| 2026.07.31 | ₩25,373 | ₩25,413 | ₩25,293 | ₩25,411 | +0.15% | 16.6만 |
|---|
| 2026.07.30 | ₩25,320 | ₩25,407 | ₩25,293 | ₩25,407 | +0.34% | 11.9만 |
|---|
| 2026.07.29 | ₩25,266 | ₩25,367 | ₩25,259 | ₩25,286 | +0.08% | 10.5만 |
|---|
| 2026.07.28 | ₩25,373 | ₩25,373 | ₩25,286 | ₩25,320 | -0.21% | 10.5만 |
|---|
| 2026.07.27 | ₩25,333 | ₩25,373 | ₩25,320 | ₩25,373 | +0.16% | 13.9만 |
|---|
| 2026.07.24 | ₩25,253 | ₩25,346 | ₩25,253 | ₩25,340 | +0.35% | 11만 |
|---|
| 2026.07.23 | ₩25,306 | ₩25,360 | ₩25,299 | ₩25,360 | +0.21% | 26.2만 |
|---|
| 2026.07.22 | ₩25,413 | ₩25,413 | ₩25,360 | ₩25,400 | -0.05% | 75.2만 |
|---|
| 2026.07.21 | ₩25,413 | ₩25,427 | ₩25,387 | ₩25,400 | -0.05% | 17.9만 |
|---|
| 2026.07.20 | ₩25,467 | ₩25,467 | ₩25,400 | ₩25,400 | -0.26% | 9.5만 |
|---|
| 2026.07.17 | ₩25,440 | ₩25,440 | ₩25,393 | ₩25,420 | -0.08% | 4.8만 |
|---|
| 2026.07.16 | ₩25,333 | ₩25,427 | ₩25,333 | ₩25,420 | +0.34% | 4.5만 |
|---|
| 2026.07.15 | ₩25,346 | ₩25,408 | ₩25,346 | ₩25,393 | +0.19% | 10.9만 |
|---|
| 2026.07.14 | ₩25,320 | ₩25,380 | ₩25,306 | ₩25,367 | +0.19% | 25.9만 |
|---|
| 2026.07.13 | ₩25,346 | ₩25,373 | ₩25,306 | ₩25,333 | -0.05% | 9.7만 |
|---|
| 2026.07.10 | ₩25,387 | ₩25,387 | ₩25,346 | ₩25,387 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩25,360 | ₩25,413 | ₩25,346 | ₩25,400 | +0.16% | 9.7만 |
|---|
| 2026.07.08 | ₩25,306 | ₩25,373 | ₩25,306 | ₩25,373 | +0.26% | 39.1만 |
|---|
| 2026.07.07 | ₩25,427 | ₩25,440 | ₩25,373 | ₩25,387 | -0.16% | 12.8만 |
|---|
| 2026.07.06 | ₩25,454 | ₩25,460 | ₩25,413 | ₩25,447 | -0.03% | 18.3만 |
|---|
| 2026.07.02 | ₩25,373 | ₩25,454 | ₩25,373 | ₩25,413 | +0.16% | 44.9만 |
|---|
| 2026.07.01 | ₩25,320 | ₩25,427 | ₩25,320 | ₩25,363 | +0.17% | 60.6만 |
|---|
| 2026.06.30 | ₩25,615 | ₩25,615 | ₩25,561 | ₩25,588 | -0.10% | 15.6만 |
|---|
| 2026.06.29 | ₩25,534 | ₩25,601 | ₩25,527 | ₩25,601 | +0.26% | 13.8만 |
|---|
| 2026.06.26 | ₩25,534 | ₩25,534 | ₩25,491 | ₩25,521 | -0.05% | 6.2만 |
|---|
| 2026.06.25 | ₩25,494 | ₩25,548 | ₩25,474 | ₩25,548 | +0.21% | 16.7만 |
|---|
| 2026.06.24 | ₩25,454 | ₩25,588 | ₩25,440 | ₩25,574 | +0.47% | 20.4만 |
|---|
| 2026.06.23 | ₩25,467 | ₩25,494 | ₩25,427 | ₩25,427 | -0.16% | 16.3만 |
|---|
| 2026.06.22 | ₩25,561 | ₩25,561 | ₩25,494 | ₩25,548 | -0.05% | 14.3만 |
|---|
| 2026.06.18 | ₩25,534 | ₩25,641 | ₩25,494 | ₩25,561 | +0.11% | 29.5만 |
|---|
| 2026.06.17 | ₩25,521 | ₩25,554 | ₩25,467 | ₩25,494 | -0.11% | 11.4만 |
|---|
| 2026.06.16 | ₩25,507 | ₩25,569 | ₩25,507 | ₩25,568 | +0.24% | 9.5만 |
|---|
| 2026.06.15 | ₩25,588 | ₩25,666 | ₩25,534 | ₩25,548 | -0.16% | 16.8만 |
|---|
| 2026.06.12 | ₩25,507 | ₩25,507 | ₩25,440 | ₩25,507 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩25,387 | ₩25,467 | ₩25,346 | ₩25,387 | 0.00% | 12.8만 |
|---|
| 2026.06.10 | ₩25,373 | ₩25,387 | ₩25,346 | ₩25,387 | +0.05% | 17.9만 |
|---|
| 2026.06.09 | ₩25,387 | ₩25,427 | ₩25,320 | ₩25,400 | +0.05% | 9.8만 |
|---|
| 2026.06.08 | ₩25,373 | ₩25,387 | ₩25,333 | ₩25,373 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩25,413 | ₩25,413 | ₩25,333 | ₩25,373 | -0.16% | 14만 |
|---|
| 2026.06.04 | ₩25,440 | ₩25,507 | ₩25,413 | ₩25,474 | +0.13% | 14.9만 |
|---|
| 2026.06.03 | ₩25,440 | ₩25,474 | ₩25,413 | ₩25,440 | 0.00% | 41만 |
|---|
| 2026.06.02 | ₩25,467 | ₩25,574 | ₩25,440 | ₩25,534 | +0.26% | 50.6만 |
|---|
| 2026.06.01 | ₩25,481 | ₩25,521 | ₩25,413 | ₩25,507 | +0.11% | 15.6만 |
|---|
| 2026.05.29 | ₩25,641 | ₩25,668 | ₩25,568 | ₩25,641 | 0.00% | 15.3만 |
|---|
| 2026.05.28 | ₩25,534 | ₩25,682 | ₩25,503 | ₩25,601 | +0.26% | 15.3만 |
|---|
| 2026.05.27 | ₩25,521 | ₩25,601 | ₩25,521 | ₩25,561 | +0.16% | 6.7만 |
|---|
| 2026.05.26 | ₩25,548 | ₩25,628 | ₩25,467 | ₩25,601 | +0.21% | 37.4만 |
|---|
| 2026.05.22 | ₩25,454 | ₩25,588 | ₩25,454 | ₩25,481 | +0.11% | 8.1만 |
|---|
| 2026.05.21 | ₩25,481 | ₩25,494 | ₩25,360 | ₩25,454 | -0.11% | 48.6만 |
|---|
| 2026.05.20 | ₩25,320 | ₩25,507 | ₩25,320 | ₩25,494 | +0.69% | 10.4만 |
|---|
| 2026.05.19 | ₩25,346 | ₩25,387 | ₩25,290 | ₩25,360 | +0.05% | 12.4만 |
|---|
| 2026.05.18 | ₩25,333 | ₩25,413 | ₩25,333 | ₩25,413 | +0.32% | 5.5만 |
|---|
| 2026.05.15 | ₩25,346 | ₩25,387 | ₩25,320 | ₩25,333 | -0.05% | 8.1만 |
|---|
| 2026.05.14 | ₩25,467 | ₩25,534 | ₩25,454 | ₩25,494 | +0.11% | 10.3만 |
|---|
| 2026.05.13 | ₩25,427 | ₩25,507 | ₩25,387 | ₩25,494 | +0.26% | 9.8만 |
|---|
| 2026.05.12 | ₩25,427 | ₩25,447 | ₩25,400 | ₩25,440 | +0.05% | 8.3만 |
|---|
| 2026.05.11 | ₩25,481 | ₩25,527 | ₩25,440 | ₩25,507 | +0.11% | 21.3만 |
|---|
| 2026.05.08 | ₩25,494 | ₩25,574 | ₩25,439 | ₩25,574 | +0.32% | 20.3만 |
|---|
| 2026.05.07 | ₩25,548 | ₩25,582 | ₩25,447 | ₩25,507 | -0.16% | 27.7만 |
|---|
| 2026.05.06 | ₩25,494 | ₩25,588 | ₩25,481 | ₩25,561 | +0.26% | 11.4만 |
|---|
| 2026.05.05 | ₩25,427 | ₩25,521 | ₩25,407 | ₩25,521 | +0.37% | 58만 |
|---|
| 2026.05.04 | ₩25,440 | ₩25,467 | ₩25,353 | ₩25,467 | +0.11% | 71.5만 |
|---|
| 2026.05.01 | ₩25,454 | ₩25,481 | ₩25,427 | ₩25,481 | +0.11% | 7만 |
|---|
| 2026.04.30 | ₩25,521 | ₩25,588 | ₩25,507 | ₩25,561 | +0.16% | 8.3만 |
|---|
| 2026.04.29 | ₩25,548 | ₩25,548 | ₩25,460 | ₩25,494 | -0.21% | 12.4만 |
|---|
| 2026.04.28 | ₩25,521 | ₩25,615 | ₩25,507 | ₩25,615 | +0.37% | 6.6만 |
|---|
| 2026.04.27 | ₩25,507 | ₩25,628 | ₩25,413 | ₩25,521 | +0.05% | 11.1만 |
|---|
| 2026.04.24 | ₩25,521 | ₩25,615 | ₩25,481 | ₩25,588 | +0.26% | 10만 |
|---|
| 2026.04.23 | ₩25,574 | ₩25,574 | ₩25,467 | ₩25,494 | -0.31% | 8만 |
|---|
| 2026.04.22 | ₩25,561 | ₩25,588 | ₩25,527 | ₩25,588 | +0.10% | 7.7만 |
|---|
| 2026.04.21 | ₩25,574 | ₩25,574 | ₩25,494 | ₩25,507 | -0.26% | 10.6만 |
|---|
| 2026.04.20 | ₩25,574 | ₩25,574 | ₩25,507 | ₩25,521 | -0.21% | 8.4만 |
|---|
| 2026.04.17 | ₩25,507 | ₩25,709 | ₩25,507 | ₩25,534 | +0.11% | 50.7만 |
|---|
| 2026.04.16 | ₩25,534 | ₩25,534 | ₩25,427 | ₩25,494 | -0.16% | 21.6만 |
|---|
| 2026.04.15 | ₩25,454 | ₩25,548 | ₩25,440 | ₩25,548 | +0.37% | 9.4만 |
|---|
| 2026.04.14 | ₩25,413 | ₩25,561 | ₩25,413 | ₩25,561 | +0.58% | 13.1만 |
|---|
| 2026.04.13 | ₩25,279 | ₩25,481 | ₩25,279 | ₩25,440 | +0.64% | 7.7만 |
|---|
| 2026.04.10 | ₩25,481 | ₩25,481 | ₩25,345 | ₩25,373 | -0.42% | 117.8만 |
|---|
| 2026.04.09 | ₩25,454 | ₩25,521 | ₩25,400 | ₩25,494 | +0.16% | 10.5만 |
|---|
| 2026.04.08 | ₩25,521 | ₩25,521 | ₩25,400 | ₩25,481 | -0.16% | 18.5만 |
|---|
| 2026.04.07 | ₩25,266 | ₩25,313 | ₩25,246 | ₩25,306 | +0.16% | 43.1만 |
|---|
| 2026.04.06 | ₩25,239 | ₩25,340 | ₩25,199 | ₩25,333 | +0.37% | 17.1만 |
|---|
| 2026.04.02 | ₩25,253 | ₩25,333 | ₩25,132 | ₩25,212 | -0.16% | 46.6만 |
|---|
| 2026.04.01 | ₩25,212 | ₩25,306 | ₩25,212 | ₩25,253 | +0.16% | 23.3만 |
|---|
| 2026.03.31 | ₩25,226 | ₩25,427 | ₩25,212 | ₩25,427 | +0.80% | 8.7만 |
|---|
| 2026.03.30 | ₩25,212 | ₩25,212 | ₩25,096 | ₩25,132 | -0.32% | 13만 |
|---|
| 2026.03.27 | ₩25,092 | ₩25,125 | ₩25,045 | ₩25,118 | +0.11% | 7.3만 |
|---|
| 2026.03.26 | ₩25,212 | ₩25,273 | ₩25,118 | ₩25,172 | -0.16% | 28.2만 |
|---|
| 2026.03.25 | ₩25,293 | ₩25,373 | ₩25,278 | ₩25,373 | +0.32% | 7.1만 |
|---|
| 2026.03.24 | ₩25,239 | ₩25,266 | ₩25,177 | ₩25,239 | 0.00% | 5.5만 |
|---|
| 2026.03.23 | ₩25,199 | ₩25,341 | ₩25,179 | ₩25,259 | +0.24% | 5.1만 |
|---|
| 2026.03.20 | ₩25,320 | ₩25,320 | ₩25,085 | ₩25,126 | -0.76% | 7.2만 |
|---|
| 2026.03.19 | ₩25,159 | ₩25,333 | ₩25,159 | ₩25,320 | +0.64% | 12.4만 |
|---|
| 2026.03.18 | ₩25,346 | ₩25,360 | ₩25,253 | ₩25,279 | -0.26% | 11.9만 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,387 | ₩25,320 | ₩25,387 | +0.26% | 7.9만 |
|---|
| 2026.03.16 | ₩25,306 | ₩25,333 | ₩25,253 | ₩25,286 | -0.08% | 10.7만 |
|---|
| 2026.03.13 | ₩25,239 | ₩25,346 | ₩25,185 | ₩25,199 | -0.16% | 9.3만 |
|---|
| 2026.03.12 | ₩25,387 | ₩25,387 | ₩25,239 | ₩25,239 | -0.58% | 19.7만 |
|---|
| 2026.03.11 | ₩25,454 | ₩25,467 | ₩25,400 | ₩25,427 | -0.11% | 12.7만 |
|---|
| 2026.03.10 | ₩25,454 | ₩25,561 | ₩25,447 | ₩25,514 | +0.24% | 29.1만 |
|---|
| 2026.03.09 | ₩25,253 | ₩25,514 | ₩25,253 | ₩25,427 | +0.69% | 20.1만 |
|---|
| 2026.03.06 | ₩25,427 | ₩25,467 | ₩25,360 | ₩25,380 | -0.18% | 14.9만 |
|---|
| 2026.03.05 | ₩25,548 | ₩25,574 | ₩25,459 | ₩25,521 | -0.10% | 25.7만 |
|---|
| 2026.03.04 | ₩25,521 | ₩25,588 | ₩25,490 | ₩25,588 | +0.26% | 13.9만 |
|---|
| 2026.03.03 | ₩25,387 | ₩25,481 | ₩25,387 | ₩25,440 | +0.21% | 31.7만 |
|---|
| 2026.03.02 | ₩25,440 | ₩25,561 | ₩25,400 | ₩25,561 | +0.47% | 20.9만 |
|---|
| 2026.02.27 | ₩25,601 | ₩25,695 | ₩25,601 | ₩25,655 | +0.21% | 10.7만 |
|---|
| 2026.02.26 | ₩25,709 | ₩25,735 | ₩25,648 | ₩25,695 | -0.05% | 10.2만 |
|---|
| 2026.02.25 | ₩25,641 | ₩25,742 | ₩25,641 | ₩25,682 | +0.16% | 32.9만 |
|---|
| 2026.02.24 | ₩25,682 | ₩25,729 | ₩25,662 | ₩25,709 | +0.10% | 9.8만 |
|---|
| 2026.02.23 | ₩25,749 | ₩25,762 | ₩25,695 | ₩25,699 | -0.19% | 11.4만 |
|---|
| 2026.02.20 | ₩25,682 | ₩25,789 | ₩25,682 | ₩25,776 | +0.37% | 9.3만 |
|---|
| 2026.02.19 | ₩25,735 | ₩25,749 | ₩25,668 | ₩25,709 | -0.10% | 9.8만 |
|---|
| 2026.02.18 | ₩25,735 | ₩25,782 | ₩25,668 | ₩25,749 | +0.05% | 17만 |
|---|
| 2026.02.17 | ₩25,682 | ₩25,722 | ₩25,668 | ₩25,709 | +0.10% | 14.9만 |
|---|
| 2026.02.13 | ₩25,628 | ₩25,709 | ₩25,628 | ₩25,682 | +0.21% | 9.5만 |
|---|
| 2026.02.12 | ₩25,722 | ₩25,735 | ₩25,668 | ₩25,688 | -0.13% | 13.9만 |
|---|
| 2026.02.11 | ₩25,776 | ₩25,776 | ₩25,641 | ₩25,735 | -0.16% | 12만 |
|---|
| 2026.02.10 | ₩25,655 | ₩25,735 | ₩25,655 | ₩25,668 | +0.05% | 8.8만 |
|---|
| 2026.02.09 | ₩25,695 | ₩25,715 | ₩25,601 | ₩25,715 | +0.08% | 53.1만 |
|---|
| 2026.02.06 | ₩25,601 | ₩25,662 | ₩25,574 | ₩25,655 | +0.21% | 30.6만 |
|---|
| 2026.02.05 | ₩25,534 | ₩25,574 | ₩25,487 | ₩25,494 | -0.16% | 11.8만 |
|---|
| 2026.02.04 | ₩25,588 | ₩25,601 | ₩25,454 | ₩25,534 | -0.21% | 24.7만 |
|---|
| 2026.02.03 | ₩25,588 | ₩25,641 | ₩25,548 | ₩25,608 | +0.08% | 24.3만 |
|---|
| 2026.02.02 | ₩25,574 | ₩25,651 | ₩25,550 | ₩25,621 | +0.18% | 15.8만 |
|---|
| 2026.01.30 | ₩25,695 | ₩25,762 | ₩25,695 | ₩25,715 | +0.08% | 21.1만 |
|---|
| 2026.01.29 | ₩25,655 | ₩25,749 | ₩25,655 | ₩25,742 | +0.34% | 14.7만 |
|---|
| 2026.01.28 | ₩25,749 | ₩25,749 | ₩25,695 | ₩25,709 | -0.16% | 8.1만 |
|---|
| 2026.01.27 | ₩25,762 | ₩25,776 | ₩25,722 | ₩25,749 | -0.05% | 12.9만 |
|---|
| 2026.01.26 | ₩25,776 | ₩25,776 | ₩25,722 | ₩25,749 | -0.10% | 14만 |
|---|
| 2026.01.23 | ₩25,709 | ₩25,776 | ₩25,601 | ₩25,776 | +0.26% | 10.4만 |
|---|
| 2026.01.22 | ₩25,789 | ₩25,789 | ₩25,722 | ₩25,749 | -0.16% | 11.4만 |
|---|
| 2026.01.21 | ₩25,601 | ₩25,776 | ₩25,601 | ₩25,735 | +0.52% | 11.2만 |
|---|
| 2026.01.20 | ₩25,601 | ₩25,655 | ₩25,561 | ₩25,648 | +0.18% | 16만 |
|---|
| 2026.01.16 | ₩25,601 | ₩25,682 | ₩25,601 | ₩25,675 | +0.29% | 14.9만 |
|---|
| 2026.01.15 | ₩25,601 | ₩25,628 | ₩25,588 | ₩25,608 | +0.03% | 23.6만 |
|---|
| 2026.01.14 | ₩25,548 | ₩25,581 | ₩25,534 | ₩25,561 | +0.05% | 11.7만 |
|---|
| 2026.01.13 | ₩25,548 | ₩25,601 | ₩25,548 | ₩25,548 | 0.00% | 24.5만 |
|---|
| 2026.01.12 | ₩25,548 | ₩25,608 | ₩25,541 | ₩25,595 | +0.18% | 17만 |
|---|
| 2026.01.09 | ₩25,574 | ₩25,641 | ₩25,561 | ₩25,628 | +0.21% | 76.7만 |
|---|
| 2026.01.08 | ₩25,561 | ₩25,574 | ₩25,521 | ₩25,521 | -0.16% | 31.6만 |
|---|
| 2026.01.07 | ₩25,574 | ₩25,574 | ₩25,544 | ₩25,574 | 0.00% | 12.3만 |
|---|
| 2026.01.06 | ₩25,601 | ₩25,601 | ₩25,561 | ₩25,568 | -0.13% | 13.1만 |
|---|
| 2026.01.05 | ₩25,534 | ₩25,615 | ₩25,534 | ₩25,601 | +0.26% | 17.9만 |
|---|
| 2026.01.02 | ₩25,494 | ₩25,521 | ₩25,440 | ₩25,481 | -0.05% | 17만 |
|---|
| 2025.12.31 | ₩25,507 | ₩25,521 | ₩25,467 | ₩25,487 | -0.08% | 9.9만 |
|---|
| 2025.12.30 | ₩25,467 | ₩25,507 | ₩25,467 | ₩25,474 | +0.03% | 23.1만 |
|---|
| 2025.12.29 | ₩25,481 | ₩25,494 | ₩25,454 | ₩25,460 | -0.08% | 11.5만 |
|---|
| 2025.12.26 | ₩25,655 | ₩25,709 | ₩25,648 | ₩25,655 | 0.00% | 26.6만 |
|---|
| 2025.12.24 | ₩25,655 | ₩25,722 | ₩25,619 | ₩25,695 | +0.16% | 8.1만 |
|---|
| 2025.12.23 | ₩25,615 | ₩25,722 | ₩25,548 | ₩25,655 | +0.16% | 8.1만 |
|---|
| 2025.12.22 | ₩25,655 | ₩25,655 | ₩25,588 | ₩25,628 | -0.10% | 14.3만 |
|---|
| 2025.12.19 | ₩25,615 | ₩25,628 | ₩25,561 | ₩25,608 | -0.03% | 10.1만 |
|---|
| 2025.12.18 | ₩25,628 | ₩25,628 | ₩25,554 | ₩25,605 | -0.09% | 12.6만 |
|---|
| 2025.12.17 | ₩25,601 | ₩25,601 | ₩25,467 | ₩25,467 | -0.52% | 16.2만 |
|---|
| 2025.12.16 | ₩25,548 | ₩25,574 | ₩25,481 | ₩25,534 | -0.05% | 11.1만 |
|---|
| 2025.12.15 | ₩25,521 | ₩25,561 | ₩25,521 | ₩25,548 | +0.11% | 6.8만 |
|---|
| 2025.12.12 | ₩25,494 | ₩25,560 | ₩25,487 | ₩25,507 | +0.05% | 7.6만 |
|---|
| 2025.12.11 | ₩25,601 | ₩25,601 | ₩25,548 | ₩25,588 | -0.05% | 9.3만 |
|---|
| 2025.12.10 | ₩25,467 | ₩25,588 | ₩25,460 | ₩25,561 | +0.37% | 11.8만 |
|---|
| 2025.12.09 | ₩25,507 | ₩25,521 | ₩25,467 | ₩25,494 | -0.05% | 7.8만 |
|---|
| 2025.12.08 | ₩25,507 | ₩25,527 | ₩25,440 | ₩25,507 | 0.00% | 10만 |
|---|
| 2025.12.05 | ₩25,548 | ₩25,641 | ₩25,534 | ₩25,615 | +0.26% | 41.2만 |
|---|
| 2025.12.04 | ₩25,548 | ₩25,601 | ₩25,467 | ₩25,534 | -0.05% | 20.9만 |
|---|
| 2025.12.03 | ₩25,507 | ₩25,588 | ₩25,494 | ₩25,552 | +0.17% | 14.7만 |
|---|
| 2025.12.02 | ₩25,494 | ₩25,521 | ₩25,467 | ₩25,507 | +0.05% | 8.5만 |
|---|
| 2025.12.01 | ₩25,481 | ₩25,481 | ₩25,409 | ₩25,440 | -0.16% | 26.7만 |
|---|
| 2025.11.28 | ₩25,668 | ₩25,682 | ₩25,635 | ₩25,635 | -0.13% | 7.3만 |
|---|
| 2025.11.26 | ₩25,588 | ₩25,655 | ₩25,588 | ₩25,648 | +0.24% | 18.2만 |
|---|
| 2025.11.25 | ₩25,507 | ₩25,641 | ₩25,467 | ₩25,601 | +0.37% | 22.9만 |
|---|
| 2025.11.24 | ₩25,481 | ₩25,507 | ₩25,454 | ₩25,467 | -0.05% | 19만 |
|---|
| 2025.11.21 | ₩25,427 | ₩25,494 | ₩25,396 | ₩25,454 | +0.11% | 27.3만 |
|---|
| 2025.11.20 | ₩25,454 | ₩25,494 | ₩25,373 | ₩25,400 | -0.21% | 15.4만 |
|---|
| 2025.11.19 | ₩25,400 | ₩25,427 | ₩25,333 | ₩25,373 | -0.11% | 11.7만 |
|---|
| 2025.11.18 | ₩25,360 | ₩25,435 | ₩25,360 | ₩25,400 | +0.16% | 32.9만 |
|---|
| 2025.11.17 | ₩25,454 | ₩25,521 | ₩25,400 | ₩25,400 | -0.21% | 21.1만 |
|---|
| 2025.11.14 | ₩25,387 | ₩25,507 | ₩25,387 | ₩25,481 | +0.37% | 9.3만 |
|---|
| 2025.11.13 | ₩25,588 | ₩25,588 | ₩25,467 | ₩25,467 | -0.47% | 18.8만 |
|---|
| 2025.11.12 | ₩25,709 | ₩25,749 | ₩25,521 | ₩25,641 | -0.26% | 28.2만 |
|---|
| 2025.11.11 | ₩25,668 | ₩25,776 | ₩25,641 | ₩25,641 | -0.10% | 20.4만 |
|---|
| 2025.11.10 | ₩25,668 | ₩25,722 | ₩25,601 | ₩25,722 | +0.21% | 11.8만 |
|---|
| 2025.11.07 | ₩25,615 | ₩25,635 | ₩25,521 | ₩25,601 | -0.05% | 10.3만 |
|---|
| 2025.11.06 | ₩25,641 | ₩25,641 | ₩25,574 | ₩25,615 | -0.10% | 12.8만 |
|---|
| 2025.11.05 | ₩25,588 | ₩25,628 | ₩25,568 | ₩25,588 | 0.00% | 15.3만 |
|---|
| 2025.11.04 | ₩25,481 | ₩25,588 | ₩25,481 | ₩25,534 | +0.21% | 19.1만 |
|---|
| 2025.11.03 | ₩25,682 | ₩25,682 | ₩25,540 | ₩25,561 | -0.47% | 19.4만 |
|---|
| 2025.10.31 | ₩25,816 | ₩25,843 | ₩25,782 | ₩25,796 | -0.08% | 20.7만 |
|---|
| 2025.10.30 | ₩25,749 | ₩25,843 | ₩25,749 | ₩25,816 | +0.26% | 32.1만 |
|---|
| 2025.10.29 | ₩25,936 | ₩25,936 | ₩25,829 | ₩25,883 | -0.21% | 14.8만 |
|---|
| 2025.10.28 | ₩25,950 | ₩25,950 | ₩25,883 | ₩25,896 | -0.21% | 12.6만 |
|---|
| 2025.10.27 | ₩25,883 | ₩25,950 | ₩25,883 | ₩25,923 | +0.16% | 18.1만 |
|---|
| 2025.10.24 | ₩25,829 | ₩25,869 | ₩25,814 | ₩25,863 | +0.13% | 27만 |
|---|
| 2025.10.23 | ₩25,762 | ₩25,816 | ₩25,761 | ₩25,789 | +0.10% | 18.3만 |
|---|
| 2025.10.22 | ₩25,762 | ₩25,802 | ₩25,735 | ₩25,776 | +0.05% | 19만 |
|---|
| 2025.10.21 | ₩25,776 | ₩25,856 | ₩25,776 | ₩25,796 | +0.08% | 25.1만 |
|---|
| 2025.10.20 | ₩25,735 | ₩25,856 | ₩25,735 | ₩25,829 | +0.36% | 25.1만 |
|---|
| 2025.10.17 | ₩25,762 | ₩25,856 | ₩25,709 | ₩25,776 | +0.05% | 16.3만 |
|---|
| 2025.10.16 | ₩25,816 | ₩25,829 | ₩25,722 | ₩25,735 | -0.31% | 11.2만 |
|---|
| 2025.10.15 | ₩25,789 | ₩25,869 | ₩25,755 | ₩25,843 | +0.21% | 11.9만 |
|---|
| 2025.10.14 | ₩25,615 | ₩25,762 | ₩25,601 | ₩25,722 | +0.42% | 36.9만 |
|---|
| 2025.10.13 | ₩25,628 | ₩25,709 | ₩25,628 | ₩25,709 | +0.31% | 6.7만 |
|---|
| 2025.10.10 | ₩25,722 | ₩25,746 | ₩25,561 | ₩25,574 | -0.57% | 26.5만 |
|---|