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
2022-12-30 40.80 40.90 40.61 40.90 0.0M
2022-12-29 40.91 41.13 40.91 41.04 0.0M
2022-12-28 41.11 41.11 40.46 40.46 0.0M
2022-12-27 41.25 41.50 41.25 41.40 0.0M
2022-12-23 40.96 41.34 40.96 41.34 0.0M
2022-12-22 40.92 41.00 40.75 41.00 0.0M
2022-12-21 41.16 41.44 41.14 41.39 0.0M
2022-12-20 41.05 41.05 40.93 40.93 0.0M
2022-12-19 40.97 41.16 40.74 40.78 0.2M
2022-12-16 40.83 41.03 40.74 41.03 0.0M
2022-12-15 41.83 41.83 41.28 41.39 0.0M
2022-12-14 42.69 42.69 42.16 42.22 0.0M
2022-12-13 42.60 42.60 42.24 42.45 0.0M
2022-12-12 41.66 42.28 41.65 42.28 0.0M
2022-12-09 42.04 42.04 41.74 41.74 0.0M
2022-12-08 42.61 42.61 42.03 42.18 0.5M
2022-12-07 41.97 42.19 41.96 42.00 0.0M
2022-12-06 42.28 42.28 41.87 42.02 0.0M
2022-12-05 42.94 42.94 42.37 42.52 0.0M
2022-12-02 42.82 43.24 42.80 43.22 0.0M
2022-12-01 43.24 43.24 42.89 43.04 0.0M
2022-11-30 42.41 43.12 42.03 43.12 0.0M
2022-11-29 42.26 42.39 42.20 42.33 0.0M
2022-11-28 42.55 42.55 42.13 42.15 0.0M
2022-11-25 42.80 42.85 42.75 42.78 0.0M
2022-11-23 42.70 42.70 42.51 42.66 0.0M
2022-11-22 42.45 42.72 42.45 42.72 0.0M
2022-11-21 41.92 42.20 41.87 42.20 0.0M
2022-11-18 42.05 42.07 42.05 42.07 0.0M
2022-11-17 41.21 41.58 41.16 41.58 0.0M
2022-11-16 41.63 41.68 41.48 41.54 0.0M
2022-11-15 42.21 42.21 41.63 41.80 0.0M
2022-11-14 41.91 42.17 41.63 41.63 0.0M
2022-11-11 41.96 41.99 41.72 41.91 0.0M
2022-11-10 41.50 41.81 41.41 41.81 0.0M
2022-11-09 40.86 40.96 40.37 40.41 0.0M
2022-11-08 41.29 41.29 41.03 41.14 0.0M
2022-11-07 40.70 40.91 40.67 40.89 0.0M
2022-11-04 40.49 40.51 39.94 40.46 0.0M
2022-11-03 39.53 40.10 39.53 39.84 0.0M
2022-11-02 40.63 41.08 40.08 40.08 0.0M
2022-11-01 40.93 40.93 40.62 40.83 0.2M
2022-10-31 40.97 40.97 40.83 40.83 0.0M
2022-10-28 40.70 40.94 40.66 40.94 0.0M
2022-10-27 40.50 40.50 39.96 40.03 0.1M
2022-10-26 39.80 39.99 39.80 39.92 0.0M
2022-10-25 39.36 39.84 39.36 39.84 0.0M
2022-10-24 39.23 39.39 39.18 39.30 0.0M
2022-10-21 38.22 38.85 38.22 38.85 0.0M
2022-10-20 38.45 38.45 37.94 38.02 0.0M
2022-10-19 38.07 38.23 38.07 38.23 0.0M
2022-10-18 40.62 40.62 38.31 38.65 0.0M
2022-10-17 37.94 38.03 37.91 37.99 0.1M
2022-10-14 38.05 38.05 37.27 37.32 0.0M
2022-10-13 37.42 38.21 37.42 38.21 0.0M
2022-10-12 37.41 37.42 37.24 37.24 0.0M
2022-10-11 37.68 37.68 37.29 37.36 0.0M
2022-10-10 37.42 37.44 37.13 37.38 0.0M
2022-10-07 37.52 37.58 37.22 37.43 0.0M
2022-10-06 38.31 38.33 38.03 38.06 0.0M
2022-10-05 38.23 38.60 38.03 38.47 0.0M
2022-10-04 38.35 38.58 38.34 38.52 0.1M
2022-10-03 37.37 37.50 36.54 37.41 0.3M
2022-09-30 37.13 37.35 36.70 36.73 0.0M
2022-09-29 36.98 37.09 36.98 37.09 0.0M
2022-09-28 37.65 37.93 37.11 37.85 0.0M
2022-09-27 36.94 37.19 36.92 37.06 0.0M
2022-09-26 37.65 37.65 37.15 37.26 0.0M
2022-09-23 37.65 37.69 37.54 37.69 0.0M
2022-09-22 38.80 38.84 38.53 38.59 0.1M
2022-09-21 39.75 39.86 38.81 38.87 0.0M
2022-09-20 39.23 39.41 39.23 39.39 0.0M
2022-09-19 39.01 39.81 39.01 39.81 0.0M
2022-09-16 39.39 39.46 39.15 39.46 0.0M
2022-09-15 39.93 40.00 39.70 39.75 0.0M
2022-09-14 40.15 40.17 39.71 40.00 0.0M
2022-09-13 41.76 41.76 39.95 39.95 0.0M
2022-09-12 41.63 41.63 41.37 41.48 0.0M
2022-09-09 41.12 41.29 41.11 41.21 0.0M
2022-09-08 40.18 40.70 40.18 40.69 0.0M
2022-09-07 39.84 40.56 39.83 40.56 0.0M
2022-09-06 39.75 40.16 39.75 39.88 0.0M
2022-09-02 40.64 40.84 39.91 40.02 0.2M
2022-09-01 40.02 40.32 39.82 40.31 0.0M
2022-08-31 40.52 40.67 40.28 40.28 0.0M
2022-08-30 41.03 41.03 40.51 40.57 0.0M
2022-08-29 40.83 41.28 40.83 41.05 0.0M
2022-08-26 42.10 42.10 41.17 41.22 0.0M
2022-08-25 41.96 42.25 41.96 42.25 0.0M
2022-08-24 41.51 41.76 41.51 41.76 0.0M
2022-08-23 41.65 41.66 41.56 41.58 0.0M
2022-08-22 42.33 42.33 41.47 41.48 0.0M
2022-08-19 42.47 42.47 42.15 42.25 0.0M
2022-08-18 42.48 42.60 42.39 42.54 0.2M
2022-08-17 42.35 42.59 42.32 42.46 0.0M
2022-08-16 42.49 42.83 42.49 42.71 0.0M
2022-08-15 42.23 42.52 42.13 42.52 0.0M
2022-08-12 41.96 42.43 41.96 42.43 0.0M
2022-08-11 41.91 42.01 41.83 41.83 0.0M
2022-08-10 41.49 41.61 41.44 41.54 0.1M
2022-08-09 40.91 40.91 40.83 40.89 0.0M
2022-08-08 41.06 41.09 40.77 40.82 0.0M
2022-08-05 40.34 40.72 40.34 40.71 0.0M
2022-08-04 40.72 40.78 40.56 40.56 0.0M
2022-08-03 40.68 40.85 40.56 40.80 0.0M
2022-08-02 40.54 40.82 40.39 40.39 0.2M
2022-08-01 40.71 40.97 40.71 40.89 0.0M
2022-07-29 40.84 41.06 40.84 41.00 1.2M
2022-07-28 40.29 40.52 39.93 40.49 0.0M
2022-07-27 39.67 40.20 39.64 40.13 0.0M
2022-07-26 39.72 39.72 39.55 39.55 0.0M
2022-07-25 39.66 39.80 39.64 39.80 0.0M
2022-07-22 39.79 39.79 39.39 39.47 0.0M
2022-07-21 39.08 39.51 39.08 39.51 0.0M
2022-07-20 39.28 39.37 39.08 39.33 0.5M
2022-07-19 38.90 39.26 38.90 39.25 0.0M
2022-07-18 38.90 38.93 38.22 38.32 0.1M
2022-07-15 38.40 38.62 38.14 38.52 0.0M
2022-07-14 37.52 37.90 37.42 37.90 0.0M
2022-07-13 38.07 38.38 38.00 38.24 0.3M
2022-07-12 38.57 38.86 38.33 38.48 0.2M
2022-07-11 38.63 38.74 38.47 38.58 0.1M
2022-07-08 38.90 38.99 38.62 38.81 0.0M
2022-07-07 38.84 38.92 38.69 38.89 0.1M
2022-07-06 38.56 38.67 38.11 38.43 0.0M
2022-07-05 38.25 38.45 37.78 38.42 0.1M
2022-07-01 38.35 38.87 38.15 38.82 0.0M
2022-06-30 38.70 39.20 38.64 38.79 0.2M
2022-06-29 39.38 39.44 39.09 39.27 0.0M
2022-06-28 40.14 40.29 39.37 39.40 0.0M
2022-06-27 39.78 39.93 39.68 39.76 0.3M
2022-06-24 38.68 39.47 38.64 39.40 0.0M
2022-06-23 38.62 38.62 38.01 38.32 0.0M
2022-06-22 38.22 38.80 38.22 38.58 0.1M
2022-06-21 38.62 38.95 38.61 38.81 0.0M
2022-06-17 38.15 38.23 37.66 38.04 0.4M
2022-06-16 38.57 38.57 37.88 38.01 0.0M
2022-06-15 39.86 39.99 39.28 39.64 0.0M
2022-06-14 39.81 39.81 39.23 39.49 0.0M
2022-06-13 40.28 40.28 39.48 39.54 0.0M
2022-06-10 41.43 41.53 41.23 41.28 0.0M
2022-06-09 42.95 43.08 42.37 42.37 0.0M
2022-06-08 43.74 43.78 43.27 43.33 0.0M
2022-06-07 43.30 44.00 43.13 44.00 0.0M
2022-06-06 43.69 43.71 43.47 43.53 0.0M
2022-06-03 43.40 43.43 43.13 43.18 0.0M
2022-06-02 43.10 43.65 42.98 43.62 0.1M
2022-06-01 42.75 43.40 42.75 43.23 0.0M
2022-05-31 43.77 43.83 43.49 43.51 0.6M
2022-05-27 43.39 43.87 43.36 43.87 0.0M
2022-05-26 42.90 43.14 42.90 43.03 0.0M
2022-05-25 42.14 42.38 41.96 42.25 0.0M
2022-05-24 41.21 41.52 40.71 41.51 0.0M
2022-05-23 41.46 41.87 41.46 41.70 0.0M
2022-05-20 41.25 41.25 40.47 41.05 0.6M
2022-05-19 41.22 41.58 41.21 41.25 0.0M
2022-05-18 41.84 41.84 41.53 41.57 0.0M
2022-05-17 42.50 43.03 42.50 42.98 0.1M
2022-05-16 41.70 41.89 41.64 41.89 1.0M
2022-05-13 41.74 41.95 41.49 41.69 1.0M
2022-05-12 40.96 40.97 40.66 40.97 0.0M
2022-05-11 41.74 41.97 40.94 40.94 0.0M
2022-05-10 41.69 41.69 40.88 41.31 0.2M
2022-05-09 42.19 42.19 41.73 41.73 0.0M
2022-05-06 42.80 42.83 42.51 42.83 0.1M
2022-05-05 43.32 43.32 42.67 42.87 0.4M
2022-05-04 42.89 44.12 42.89 44.12 0.0M
2022-05-03 42.39 42.96 42.39 42.80 0.1M
2022-05-02 41.86 41.92 41.35 41.92 0.0M
2022-04-29 42.80 42.80 41.67 41.67 0.0M
2022-04-28 42.16 42.98 42.14 42.98 0.0M
2022-04-27 42.50 42.64 42.27 42.27 0.0M
2022-04-26 42.86 42.86 42.29 42.29 0.2M
2022-04-25 42.64 43.14 41.87 43.09 0.1M
2022-04-22 43.68 43.68 43.05 43.05 0.0M
2022-04-21 45.23 45.23 44.33 44.33 0.0M
2022-04-20 44.77 45.07 44.77 44.95 0.0M
2022-04-19 44.28 44.51 44.27 44.51 0.1M
2022-04-18 43.89 44.04 43.89 43.93 0.0M
2022-04-14 43.98 44.00 43.77 43.77 0.0M
2022-04-13 43.39 43.78 43.38 43.78 0.0M
2022-04-12 44.05 44.09 43.40 43.45 0.0M
2022-04-11 43.43 43.83 43.43 43.64 0.0M
2022-04-08 43.41 43.79 43.41 43.64 0.0M
2022-04-07 43.15 43.37 42.71 43.26 0.0M
2022-04-06 43.29 43.34 43.00 43.20 0.0M
2022-04-05 43.87 43.91 43.35 43.35 0.2M
2022-04-04 43.80 43.85 43.69 43.78 0.0M
2022-04-01 44.11 44.11 43.74 43.93 0.0M
2022-03-31 44.61 44.72 44.33 44.33 0.2M
2022-03-30 45.09 45.09 44.50 44.84 0.1M
2022-03-29 45.02 45.03 44.65 45.02 0.0M
2022-03-28 44.37 44.40 44.25 44.40 0.0M
2022-03-25 44.66 44.72 44.54 44.72 0.3M
2022-03-24 43.93 44.20 43.93 44.20 0.1M
2022-03-23 43.96 44.11 43.84 43.86 0.1M
2022-03-22 44.14 44.16 44.00 44.12 0.1M
2022-03-21 43.93 44.10 43.79 43.87 0.1M
2022-03-18 43.35 43.67 43.26 43.67 0.0M
2022-03-17 43.36 43.55 43.32 43.54 0.9M
2022-03-16 43.04 43.17 42.44 43.13 0.0M
2022-03-15 42.21 42.61 42.21 42.60 0.2M
2022-03-14 42.15 42.16 41.78 42.00 0.2M
2022-03-11 42.45 42.45 41.90 41.90 0.1M
2022-03-10 41.78 42.24 41.78 42.24 0.0M
2022-03-09 42.41 42.41 42.35 42.41 0.1M
2022-03-08 41.88 42.30 41.75 41.79 0.0M
2022-03-07 42.56 42.56 41.92 41.95 0.0M
2022-03-04 42.50 42.90 42.50 42.90 0.1M
2022-03-03 42.77 43.33 42.77 43.14 0.0M
2022-03-02 42.41 43.21 42.39 43.00 0.4M
2022-03-01 42.56 42.56 41.76 41.93 0.0M
2022-02-28 42.69 42.69 42.22 42.69 0.0M
2022-02-25 41.48 42.58 41.48 42.58 0.6M
2022-02-24 40.70 41.12 40.41 41.12 0.0M
2022-02-23 41.98 42.15 41.39 41.39 0.0M
2022-02-22 42.63 42.63 41.87 41.94 0.3M
2022-02-18 42.89 42.89 42.60 42.61 0.4M
2022-02-17 43.77 43.77 43.12 43.16 0.0M
2022-02-16 43.47 43.78 43.43 43.63 0.0M
2022-02-15 43.34 43.55 43.34 43.54 0.0M
2022-02-14 43.00 43.08 42.62 42.65 0.0M
2022-02-11 43.60 43.75 43.16 43.28 0.0M
2022-02-10 44.11 44.18 43.78 43.78 0.0M
2022-02-09 44.16 44.18 44.04 44.11 0.0M
2022-02-08 43.27 43.68 43.22 43.68 0.0M
2022-02-07 43.06 43.39 43.04 43.07 0.0M
2022-02-04 43.14 43.14 42.99 43.01 0.0M
2022-02-03 43.42 43.65 43.10 43.10 0.0M
2022-02-02 43.35 43.70 43.26 43.68 0.0M
2022-02-01 43.18 43.48 43.17 43.46 0.1M
2022-01-31 42.64 43.11 42.61 43.11 0.0M
2022-01-28 42.05 42.19 41.99 42.15 0.0M
2022-01-27 42.88 43.00 42.08 42.08 0.0M
2022-01-26 43.26 43.26 42.96 43.06 0.0M
2022-01-25 42.71 43.07 42.00 43.05 0.0M
2022-01-24 42.32 43.27 41.83 43.27 0.6M
2022-01-21 43.15 43.39 42.76 42.76 0.1M
2022-01-20 44.11 44.43 43.31 43.31 0.0M
2022-01-19 44.40 44.40 44.04 44.04 0.0M
2022-01-18 44.76 44.76 44.58 44.58 0.0M
2022-01-14 45.10 45.34 44.90 45.34 0.0M
2022-01-13 45.52 45.62 45.25 45.25 0.0M
2022-01-12 45.12 45.20 45.05 45.17 0.0M
2022-01-11 44.83 45.15 44.83 45.15 0.0M
2022-01-10 44.46 44.73 44.44 44.73 0.0M
2022-01-07 44.92 44.97 44.88 44.88 0.0M
2022-01-06 44.83 44.90 44.74 44.90 0.0M
2022-01-05 45.27 45.27 44.75 44.78 0.0M
2022-01-04 44.85 45.21 44.85 45.19 0.1M
2022-01-03 44.55 44.70 44.23 44.50 0.0M