Principal Value ETF (PY)

PY
🏛️ 미국 →
52.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 44.48 44.48 44.34 44.48 0.0M
2021-12-30 44.70 44.74 44.38 44.38 0.1M
2021-12-29 44.44 44.57 44.41 44.53 0.0M
2021-12-28 44.81 44.81 44.65 44.70 0.0M
2021-12-27 44.06 44.50 44.06 44.50 0.0M
2021-12-23 43.90 44.00 43.89 43.97 0.0M
2021-12-22 43.21 43.58 43.21 43.58 0.0M
2021-12-21 43.10 43.38 43.10 43.24 0.0M
2021-12-20 42.15 42.53 42.15 42.53 0.0M
2021-12-17 43.70 43.70 43.57 43.57 0.0M
2021-12-16 44.31 44.31 43.87 43.87 0.0M
2021-12-15 43.24 43.83 43.24 43.83 0.0M
2021-12-14 43.65 43.74 43.32 43.36 0.0M
2021-12-13 43.54 43.60 43.39 43.58 0.0M
2021-12-10 43.55 43.76 43.54 43.76 0.0M
2021-12-09 43.56 43.71 43.56 43.58 0.0M
2021-12-08 43.71 43.75 43.70 43.74 0.7M
2021-12-07 43.66 43.84 43.66 43.68 0.0M
2021-12-06 42.96 43.49 42.96 43.16 0.0M
2021-12-03 42.71 42.71 42.43 42.50 0.0M
2021-12-02 42.14 42.79 42.14 42.58 0.0M
2021-12-01 42.73 42.73 41.55 41.55 0.0M
2021-11-30 42.35 42.35 42.13 42.26 0.0M
2021-11-29 43.70 43.70 43.05 43.17 0.0M
2021-11-26 43.01 43.33 42.97 43.17 0.0M
2021-11-24 44.09 44.14 44.09 44.14 0.0M
2021-11-23 43.92 44.15 43.92 44.15 0.0M
2021-11-22 43.79 44.25 43.79 44.13 0.0M
2021-11-19 43.84 43.89 43.77 43.78 0.0M
2021-11-18 46.03 46.08 43.98 44.00 0.0M
2021-11-17 44.18 44.19 44.18 44.19 0.0M
2021-11-16 44.49 44.60 44.40 44.40 0.0M
2021-11-15 44.55 44.55 44.37 44.37 0.0M
2021-11-12 44.43 44.43 44.37 44.42 0.0M
2021-11-11 44.04 44.10 44.04 44.10 0.0M
2021-11-10 46.17 46.17 43.94 43.94 0.0M
2021-11-09 45.78 45.78 44.02 44.09 0.0M
2021-11-08 44.37 44.37 44.02 44.10 0.0M
2021-11-05 44.24 44.24 43.99 44.02 0.0M
2021-11-04 44.09 44.09 43.42 43.51 0.0M
2021-11-03 43.89 44.23 43.89 44.18 0.0M
2021-11-02 43.64 43.72 43.63 43.70 0.0M
2021-11-01 43.46 43.59 43.46 43.57 0.0M
2021-10-29 43.40 43.40 43.40 43.40 0.0M
2021-10-27 43.30 43.30 42.85 42.85 0.0M
2021-10-26 43.82 43.83 43.51 43.51 0.0M
2021-10-25 43.99 43.99 43.89 43.89 0.0M
2021-10-22 43.66 43.92 43.66 43.79 0.0M
2021-10-21 43.76 43.76 43.48 43.68 0.0M
2021-10-20 43.83 43.94 43.83 43.93 0.1M
2021-10-19 43.40 43.44 43.40 43.44 0.0M
2021-10-18 43.33 43.35 43.25 43.25 0.0M
2021-10-15 43.43 43.50 43.38 43.38 0.0M
2021-10-14 42.77 43.11 42.77 43.11 0.0M
2021-10-13 42.26 42.38 42.26 42.38 0.1M
2021-10-12 42.50 42.50 42.38 42.38 0.0M
2021-10-11 42.99 42.99 42.63 42.63 0.0M
2021-10-08 42.60 42.73 42.60 42.67 0.0M
2021-10-07 42.67 42.79 42.51 42.51 0.0M
2021-10-06 41.70 42.05 41.46 42.05 0.0M
2021-10-05 42.19 42.19 42.05 42.05 0.0M
2021-10-04 42.04 42.04 41.69 41.76 0.0M
2021-10-01 41.69 42.00 41.63 41.81 0.0M
2021-09-30 42.03 42.17 42.03 42.17 0.0M
2021-09-29 42.68 42.87 42.68 42.73 0.0M
2021-09-28 42.76 42.96 42.48 42.55 0.0M
2021-09-27 43.02 43.12 43.02 43.12 0.0M
2021-09-24 42.58 42.60 42.54 42.54 0.0M
2021-09-23 42.65 42.67 42.44 42.44 0.0M
2021-09-22 41.58 42.07 41.58 42.06 0.0M
2021-09-21 41.48 41.48 41.37 41.37 0.0M
2021-09-20 41.70 41.70 41.11 41.56 0.0M
2021-09-17 42.32 42.32 42.27 42.28 0.0M
2021-09-16 42.63 42.72 42.61 42.61 0.0M
2021-09-15 42.25 42.81 42.25 42.81 0.0M
2021-09-14 42.80 42.80 42.27 42.27 0.0M
2021-09-13 42.74 42.79 42.60 42.62 0.6M
2021-09-10 42.76 42.76 42.44 42.44 0.0M
2021-09-09 43.08 43.08 42.78 42.78 0.0M
2021-09-08 42.88 42.97 42.88 42.97 0.0M
2021-09-07 43.35 43.35 42.97 42.97 0.0M
2021-09-03 43.51 43.62 43.49 43.54 0.0M
2021-09-02 43.44 43.70 43.44 43.70 0.0M
2021-09-01 43.35 43.47 43.32 43.37 0.0M
2021-08-31 43.61 43.61 43.39 43.50 0.0M
2021-08-30 43.72 43.72 43.45 43.45 0.0M
2021-08-27 43.54 43.67 43.53 43.53 0.0M
2021-08-26 43.39 43.39 43.14 43.16 0.0M
2021-08-25 43.32 43.50 43.32 43.47 0.0M
2021-08-24 42.95 43.23 42.90 43.10 0.0M
2021-08-23 42.96 42.97 42.86 42.86 0.0M
2021-08-20 42.49 42.66 42.49 42.63 0.0M
2021-08-19 42.27 42.32 42.27 42.32 0.0M
2021-08-18 42.98 42.98 42.58 42.59 0.0M
2021-08-17 42.99 42.99 42.68 42.87 0.0M
2021-08-16 43.19 43.29 43.19 43.26 0.0M
2021-08-13 43.35 43.35 43.21 43.21 0.0M
2021-08-12 43.29 43.29 43.29 43.29 0.0M
2021-08-11 42.85 43.18 42.85 43.15 0.0M
2021-08-10 42.84 42.85 42.82 42.82 0.0M
2021-08-09 42.41 42.63 42.41 42.50 0.0M
2021-08-06 42.62 42.68 42.62 42.68 0.0M
2021-08-05 42.28 42.33 42.28 42.33 0.0M
2021-08-04 42.33 42.33 42.22 42.22 0.0M
2021-08-03 42.20 42.62 42.20 42.60 0.0M
2021-08-02 42.47 42.47 42.18 42.18 0.0M
2021-07-30 42.37 42.44 42.25 42.25 0.0M
2021-07-29 42.52 42.52 42.52 42.52 0.0M
2021-07-28 42.22 42.23 42.18 42.18 0.0M
2021-07-27 41.88 42.13 41.80 42.03 0.0M
2021-07-26 42.05 42.14 42.05 42.14 0.0M
2021-07-23 41.94 41.98 41.94 41.98 0.0M
2021-07-22 41.54 41.62 41.49 41.60 0.0M
2021-07-21 41.97 41.99 41.96 41.98 0.0M
2021-07-20 41.47 41.67 41.46 41.47 0.4M
2021-07-19 41.15 41.15 40.39 40.50 0.0M
2021-07-16 42.04 42.04 41.45 41.45 0.0M
2021-07-15 41.97 41.97 41.92 41.92 0.0M
2021-07-14 42.02 42.03 41.92 41.94 0.0M
2021-07-13 42.42 42.42 41.96 41.97 0.0M
2021-07-12 42.25 42.60 42.25 42.57 0.0M
2021-07-09 42.26 42.42 42.26 42.39 0.0M
2021-07-08 41.40 41.84 41.40 41.56 0.0M
2021-07-07 41.93 42.08 41.84 41.98 0.0M
2021-07-06 42.15 42.15 41.66 41.97 0.0M
2021-07-02 42.33 42.38 42.32 42.38 0.0M
2021-07-01 42.35 42.45 42.34 42.34 0.0M
2021-06-30 42.02 42.36 42.02 42.36 0.0M
2021-06-29 42.47 42.47 42.20 42.20 0.0M
2021-06-28 42.78 42.78 42.23 42.30 0.0M
2021-06-25 42.43 42.59 42.42 42.59 0.0M
2021-06-24 41.95 42.18 41.95 42.18 0.0M
2021-06-23 41.99 42.06 41.88 41.88 0.0M
2021-06-22 41.94 42.04 41.94 41.96 0.0M
2021-06-21 41.57 41.99 41.57 41.99 0.0M
2021-06-18 41.20 41.20 41.13 41.13 0.0M
2021-06-17 41.97 42.01 41.90 41.90 0.0M
2021-06-16 43.03 43.10 42.77 42.77 0.0M
2021-06-15 43.06 43.21 43.06 43.16 0.0M
2021-06-14 43.10 43.10 43.10 43.10 0.0M
2021-06-11 43.45 43.49 43.43 43.49 0.0M
2021-06-10 43.50 43.50 43.31 43.31 0.0M
2021-06-09 43.78 43.78 43.42 43.42 0.0M
2021-06-08 43.45 43.45 43.37 43.37 0.0M
2021-06-07 43.45 43.51 43.39 43.44 0.0M
2021-06-04 43.40 43.45 43.40 43.45 0.0M
2021-06-03 43.17 43.40 43.15 43.35 0.0M
2021-06-02 43.37 43.41 43.30 43.38 0.0M
2021-06-01 43.15 43.65 43.15 43.37 0.0M
2021-05-28 43.10 43.11 43.08 43.10 0.0M
2021-05-27 43.17 43.17 43.13 43.15 0.0M
2021-05-26 42.77 42.91 42.77 42.91 0.0M
2021-05-25 42.91 43.04 42.68 42.68 0.0M
2021-05-24 43.15 43.15 43.15 43.15 0.0M
2021-05-21 42.99 43.04 42.96 42.99 0.0M
2021-05-20 42.73 42.87 42.73 42.87 0.0M
2021-05-19 42.16 42.55 42.00 42.55 0.0M
2021-05-18 43.24 43.26 43.05 43.05 0.0M
2021-05-17 43.13 43.27 43.07 43.27 0.0M
2021-05-14 43.16 43.33 43.12 43.33 0.0M
2021-05-13 42.29 42.78 42.29 42.78 0.0M
2021-05-12 42.44 42.44 42.08 42.08 0.0M
2021-05-11 43.67 43.67 42.83 43.12 0.0M
2021-05-10 43.97 44.40 43.82 43.85 0.0M
2021-05-07 43.72 43.73 43.72 43.73 0.0M
2021-05-06 42.89 43.12 42.59 43.12 0.0M
2021-05-05 42.38 42.80 42.38 42.73 0.0M
2021-05-04 42.27 42.46 42.22 42.40 0.0M
2021-05-03 42.25 42.56 42.25 42.40 0.0M
2021-04-30 41.93 41.98 41.85 41.92 0.0M
2021-04-29 42.24 42.34 42.03 42.34 0.0M
2021-04-28 42.03 42.03 42.03 42.03 0.0M
2021-04-27 41.92 42.02 41.92 42.01 0.0M
2021-04-26 42.05 42.05 41.81 41.87 0.0M
2021-04-23 41.58 41.88 41.49 41.78 0.0M
2021-04-22 41.53 41.65 41.28 41.28 0.0M
2021-04-21 41.51 41.73 41.48 41.67 0.0M
2021-04-20 41.14 41.14 40.98 41.11 0.0M
2021-04-19 41.65 41.74 41.56 41.56 0.0M
2021-04-16 41.55 41.90 41.55 41.90 0.0M
2021-04-15 41.44 41.53 41.44 41.52 0.0M
2021-04-14 41.53 41.54 41.28 41.28 0.0M
2021-04-13 41.06 41.12 41.06 41.12 0.0M
2021-04-12 41.23 41.36 41.18 41.36 0.0M
2021-04-09 40.98 41.13 40.97 41.13 0.0M
2021-04-08 40.93 40.94 40.79 40.82 0.0M
2021-04-07 40.89 40.95 40.76 40.88 0.0M
2021-04-06 40.93 40.94 40.86 40.93 0.0M
2021-04-05 40.92 40.92 40.86 40.86 0.0M
2021-04-01 40.28 40.51 40.24 40.51 0.0M
2021-03-31 40.67 40.67 40.54 40.54 0.0M
2021-03-30 40.50 40.57 40.50 40.57 0.0M
2021-03-29 40.40 40.66 40.40 40.49 0.2M
2021-03-26 40.75 40.82 40.75 40.82 0.0M
2021-03-25 39.90 40.13 39.85 40.13 0.0M
2021-03-24 39.57 39.57 39.28 39.28 0.0M
2021-03-23 40.04 40.04 39.37 39.46 0.0M
2021-03-22 40.11 40.15 40.11 40.15 0.0M
2021-03-19 40.22 40.65 40.22 40.41 0.0M
2021-03-18 41.08 41.44 40.57 40.57 0.0M
2021-03-17 40.31 40.84 40.31 40.84 0.0M
2021-03-16 40.44 40.55 40.44 40.53 0.0M
2021-03-15 40.60 40.85 40.60 40.82 0.0M
2021-03-12 40.60 40.82 40.60 40.80 0.0M
2021-03-11 40.50 40.52 40.43 40.43 0.0M
2021-03-10 39.94 40.14 39.90 40.14 0.0M
2021-03-09 39.88 39.88 39.46 39.46 0.0M
2021-03-08 39.74 40.07 39.74 39.74 0.0M
2021-03-05 37.95 39.04 37.95 39.02 0.0M
2021-03-04 38.45 38.45 37.77 37.94 0.0M
2021-03-03 38.60 38.72 38.60 38.65 0.0M
2021-03-02 38.65 38.75 38.40 38.51 0.0M
2021-03-01 38.64 38.64 38.59 38.59 0.0M
2021-02-26 37.96 37.96 37.67 37.67 0.0M
2021-02-25 41.22 41.22 38.39 38.41 0.0M
2021-02-24 39.23 39.43 39.20 39.43 0.0M
2021-02-23 38.21 38.21 38.21 38.21 0.0M
2021-02-22 38.68 38.68 38.54 38.54 0.0M
2021-02-19 37.96 37.99 37.96 37.99 0.0M
2021-02-18 37.22 37.33 37.07 37.32 0.0M
2021-02-17 37.47 37.47 37.21 37.22 0.0M
2021-02-16 37.38 37.39 37.34 37.39 0.0M
2021-02-12 37.08 37.08 37.02 37.02 0.0M
2021-02-11 36.99 36.99 36.98 36.98 0.0M
2021-02-10 37.20 37.20 36.96 37.08 0.0M
2021-02-09 37.03 37.15 36.94 37.07 0.0M
2021-02-08 36.74 36.99 36.74 36.99 0.0M
2021-02-05 36.43 36.71 36.43 36.49 0.0M
2021-02-04 36.00 36.35 36.00 36.35 0.0M
2021-02-03 35.36 35.71 35.36 35.71 0.0M
2021-02-02 35.06 35.37 35.06 35.33 0.0M
2021-02-01 34.48 34.86 34.48 34.86 0.0M
2021-01-29 34.90 34.90 34.79 34.79 0.0M
2021-01-28 35.67 35.75 35.45 35.45 0.0M
2021-01-27 37.43 39.45 35.31 35.31 0.0M
2021-01-26 35.94 35.96 35.80 35.96 0.0M
2021-01-25 35.68 35.93 35.68 35.93 0.0M
2021-01-22 35.80 36.04 35.75 36.04 0.0M
2021-01-21 36.18 36.21 36.18 36.18 0.0M
2021-01-20 36.35 36.35 36.35 36.35 0.0M
2021-01-19 36.18 36.27 36.11 36.13 0.0M
2021-01-15 35.98 36.03 35.85 35.85 0.0M
2021-01-14 35.76 36.33 35.76 36.32 0.0M
2021-01-13 36.05 36.05 35.74 35.76 0.0M
2021-01-12 36.01 36.05 35.98 36.05 0.0M
2021-01-11 35.38 35.50 35.35 35.48 0.0M
2021-01-08 35.45 35.45 35.35 35.35 0.0M
2021-01-07 35.62 35.62 35.50 35.51 0.1M
2021-01-06 35.11 35.13 35.11 35.13 0.0M
2021-01-05 33.75 34.46 33.75 34.46 0.0M
2021-01-04 34.64 34.64 34.34 34.34 0.0M