시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,714 | ₩19,915 | ₩19,513 | ₩19,821 | +0.54% | 16.9만 |
| 2026.10.08 | ₩19,647 | ₩19,687 | ₩19,500 | ₩19,607 | -0.20% | 19.4만 |
| 2026.10.07 | ₩19,835 | ₩19,902 | ₩19,687 | ₩19,714 | -0.61% | 12.9만 |
| 2026.10.06 | ₩19,781 | ₩19,915 | ₩19,687 | ₩19,915 | +0.68% | 18.6만 |
| 2026.10.05 | ₩19,982 | ₩19,982 | ₩19,714 | ₩19,741 | -1.21% | 14.7만 |
| 2026.10.02 | ₩20,251 | ₩20,277 | ₩19,996 | ₩20,036 | -1.06% | 12.3만 |
| 2026.10.01 | ₩20,076 | ₩20,170 | ₩19,889 | ₩20,076 | 0.00% | 19.6만 |
| 2026.09.30 | ₩20,251 | ₩20,358 | ₩20,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,036 |
| -1.06% |
| 17.1만 |
| 2026.09.29 | ₩19,982 | ₩20,251 | ₩19,848 | ₩20,210 | +1.14% | 20.9만 |
|---|
| 2026.09.28 | ₩20,224 | ₩20,251 | ₩19,875 | ₩20,023 | -0.99% | 15.5만 |
|---|
| 2026.09.25 | ₩20,277 | ₩20,344 | ₩20,117 | ₩20,277 | 0.00% | 11.9만 |
|---|
| 2026.09.24 | ₩20,344 | ₩20,398 | ₩20,063 | ₩20,237 | -0.53% | 16.9만 |
|---|
| 2026.09.23 | ₩20,680 | ₩20,680 | ₩20,304 | ₩20,398 | -1.36% | 9.4만 |
|---|
| 2026.09.22 | ₩20,921 | ₩20,921 | ₩20,787 | ₩20,854 | -0.32% | 7만 |
|---|
| 2026.09.21 | ₩20,921 | ₩20,921 | ₩20,774 | ₩20,827 | -0.45% | 19.5만 |
|---|
| 2026.09.18 | ₩20,854 | ₩20,921 | ₩20,680 | ₩20,800 | -0.26% | 13.3만 |
|---|
| 2026.09.17 | ₩20,948 | ₩20,975 | ₩20,774 | ₩20,894 | -0.26% | 14.8만 |
|---|
| 2026.09.16 | ₩20,653 | ₩20,894 | ₩20,640 | ₩20,760 | +0.52% | 11.8만 |
|---|
| 2026.09.15 | ₩20,680 | ₩20,680 | ₩20,465 | ₩20,572 | -0.52% | 10.9만 |
|---|
| 2026.09.14 | ₩20,948 | ₩21,015 | ₩20,599 | ₩20,666 | -1.34% | 12.1만 |
|---|
| 2026.09.11 | ₩20,935 | ₩21,109 | ₩20,854 | ₩20,948 | +0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩21,015 | ₩21,028 | ₩20,827 | ₩20,854 | -0.77% | 10.3만 |
|---|
| 2026.09.09 | ₩21,149 | ₩21,256 | ₩20,988 | ₩21,082 | -0.32% | 8.2만 |
|---|
| 2026.09.08 | ₩21,149 | ₩21,283 | ₩21,096 | ₩21,096 | -0.25% | 7.7만 |
|---|
| 2026.09.04 | ₩21,109 | ₩21,203 | ₩21,096 | ₩21,163 | +0.25% | 12.5만 |
|---|
| 2026.09.03 | ₩21,203 | ₩21,216 | ₩21,055 | ₩21,189 | -0.06% | 16만 |
|---|
| 2026.09.02 | ₩21,297 | ₩21,297 | ₩21,069 | ₩21,122 | -0.82% | 11.2만 |
|---|
| 2026.09.01 | ₩21,323 | ₩21,350 | ₩21,189 | ₩21,270 | -0.25% | 9만 |
|---|
| 2026.08.31 | ₩21,377 | ₩21,444 | ₩21,189 | ₩21,350 | -0.13% | 13.6만 |
|---|
| 2026.08.28 | ₩21,377 | ₩21,444 | ₩21,270 | ₩21,364 | -0.06% | 11.4만 |
|---|
| 2026.08.27 | ₩21,431 | ₩21,525 | ₩21,270 | ₩21,377 | -0.25% | 14.8만 |
|---|
| 2026.08.26 | ₩21,592 | ₩21,619 | ₩21,458 | ₩21,484 | -0.50% | 9.2만 |
|---|
| 2026.08.25 | ₩21,377 | ₩21,565 | ₩21,350 | ₩21,538 | +0.75% | 11.4만 |
|---|
| 2026.08.24 | ₩21,431 | ₩21,538 | ₩21,283 | ₩21,337 | -0.44% | 9.8만 |
|---|
| 2026.08.21 | ₩21,699 | ₩21,726 | ₩21,458 | ₩21,565 | -0.62% | 10.8만 |
|---|
| 2026.08.20 | ₩21,712 | ₩21,739 | ₩21,565 | ₩21,659 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩21,739 | ₩21,860 | ₩21,632 | ₩21,726 | -0.06% | 8.2만 |
|---|
| 2026.08.18 | ₩21,726 | ₩21,766 | ₩21,551 | ₩21,739 | +0.06% | 13.9만 |
|---|
| 2026.08.17 | ₩21,779 | ₩21,779 | ₩21,659 | ₩21,753 | -0.12% | 18.5만 |
|---|
| 2026.08.14 | ₩21,753 | ₩21,779 | ₩21,712 | ₩21,753 | 0.00% | 7.9만 |
|---|
| 2026.08.13 | ₩21,820 | ₩21,820 | ₩21,726 | ₩21,739 | -0.37% | 11.2만 |
|---|
| 2026.08.12 | ₩21,847 | ₩21,887 | ₩21,739 | ₩21,766 | -0.37% | 9.2만 |
|---|
| 2026.08.11 | ₩21,860 | ₩21,914 | ₩21,699 | ₩21,753 | -0.49% | 7.7만 |
|---|
| 2026.08.10 | ₩21,766 | ₩21,887 | ₩21,686 | ₩21,806 | +0.18% | 5.8만 |
|---|
| 2026.08.07 | ₩21,726 | ₩21,793 | ₩21,632 | ₩21,766 | +0.19% | 4.9만 |
|---|
| 2026.08.06 | ₩21,699 | ₩21,726 | ₩21,605 | ₩21,632 | -0.31% | 6.3만 |
|---|
| 2026.08.05 | ₩21,699 | ₩21,739 | ₩21,605 | ₩21,645 | -0.25% | 8.6만 |
|---|
| 2026.08.04 | ₩21,726 | ₩21,779 | ₩21,672 | ₩21,712 | -0.06% | 4.3만 |
|---|
| 2026.08.03 | ₩21,712 | ₩21,766 | ₩21,592 | ₩21,712 | 0.00% | 9.1만 |
|---|
| 2026.07.31 | ₩21,753 | ₩21,766 | ₩21,551 | ₩21,632 | -0.55% | 11.5만 |
|---|
| 2026.07.30 | ₩21,458 | ₩21,726 | ₩21,431 | ₩21,659 | +0.94% | 7.6만 |
|---|
| 2026.07.29 | ₩21,551 | ₩21,551 | ₩21,337 | ₩21,364 | -0.87% | 6.5만 |
|---|
| 2026.07.28 | ₩21,659 | ₩21,659 | ₩21,458 | ₩21,551 | -0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩21,525 | ₩21,632 | ₩21,391 | ₩21,578 | +0.25% | 9.2만 |
|---|
| 2026.07.24 | ₩21,417 | ₩21,605 | ₩21,323 | ₩21,391 | -0.13% | 9만 |
|---|
| 2026.07.23 | ₩21,739 | ₩21,793 | ₩21,551 | ₩21,578 | -0.74% | 9.2만 |
|---|
| 2026.07.22 | ₩21,873 | ₩21,954 | ₩21,793 | ₩21,806 | -0.31% | 19.1만 |
|---|
| 2026.07.21 | ₩21,766 | ₩21,914 | ₩21,645 | ₩21,887 | +0.55% | 8.8만 |
|---|
| 2026.07.20 | ₩21,739 | ₩21,820 | ₩21,538 | ₩21,712 | -0.12% | 7.5만 |
|---|
| 2026.07.17 | ₩21,726 | ₩21,766 | ₩21,565 | ₩21,766 | +0.19% | 6.5만 |
|---|
| 2026.07.16 | ₩21,847 | ₩21,860 | ₩21,605 | ₩21,726 | -0.55% | 10만 |
|---|
| 2026.07.15 | ₩21,793 | ₩21,860 | ₩21,753 | ₩21,806 | +0.06% | 4.6만 |
|---|
| 2026.07.14 | ₩21,793 | ₩21,847 | ₩21,739 | ₩21,820 | +0.12% | 4.3만 |
|---|
| 2026.07.13 | ₩21,726 | ₩21,779 | ₩21,619 | ₩21,726 | 0.00% | 7.5만 |
|---|
| 2026.07.10 | ₩21,806 | ₩21,860 | ₩21,726 | ₩21,793 | -0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩21,793 | ₩21,860 | ₩21,739 | ₩21,753 | -0.18% | 8.4만 |
|---|
| 2026.07.08 | ₩21,793 | ₩21,833 | ₩21,659 | ₩21,793 | 0.00% | 10.9만 |
|---|
| 2026.07.07 | ₩21,833 | ₩21,847 | ₩21,659 | ₩21,833 | 0.00% | 10만 |
|---|
| 2026.07.06 | ₩21,793 | ₩21,860 | ₩21,726 | ₩21,833 | +0.18% | 14.4만 |
|---|
| 2026.07.02 | ₩21,833 | ₩21,833 | ₩21,659 | ₩21,712 | -0.55% | 7만 |
|---|
| 2026.07.01 | ₩21,833 | ₩21,860 | ₩21,712 | ₩21,833 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩21,833 | ₩21,847 | ₩21,686 | ₩21,833 | 0.00% | 13.8만 |
|---|
| 2026.06.29 | ₩21,605 | ₩21,779 | ₩21,578 | ₩21,726 | +0.56% | 14.3만 |
|---|
| 2026.06.26 | ₩21,498 | ₩21,592 | ₩21,404 | ₩21,511 | +0.06% | 6.9만 |
|---|
| 2026.06.25 | ₩21,471 | ₩21,511 | ₩21,391 | ₩21,511 | +0.19% | 9만 |
|---|
| 2026.06.24 | ₩21,404 | ₩21,458 | ₩21,310 | ₩21,364 | -0.19% | 10.3만 |
|---|
| 2026.06.23 | ₩21,189 | ₩21,417 | ₩21,149 | ₩21,377 | +0.89% | 11.6만 |
|---|
| 2026.06.22 | ₩21,391 | ₩21,431 | ₩21,270 | ₩21,391 | 0.00% | 7.7만 |
|---|
| 2026.06.18 | ₩21,417 | ₩21,525 | ₩21,323 | ₩21,391 | -0.13% | 12.1만 |
|---|
| 2026.06.17 | ₩21,565 | ₩21,605 | ₩21,364 | ₩21,417 | -0.68% | 9.9만 |
|---|
| 2026.06.16 | ₩21,444 | ₩21,592 | ₩21,391 | ₩21,484 | +0.19% | 19.6만 |
|---|
| 2026.06.15 | ₩21,337 | ₩21,498 | ₩21,243 | ₩21,391 | +0.25% | 11.1만 |
|---|
| 2026.06.12 | ₩21,189 | ₩21,230 | ₩21,015 | ₩21,203 | +0.06% | 12.1만 |
|---|
| 2026.06.11 | ₩21,069 | ₩21,256 | ₩21,015 | ₩21,082 | +0.06% | 16만 |
|---|
| 2026.06.10 | ₩21,256 | ₩21,337 | ₩21,069 | ₩21,069 | -0.88% | 11.9만 |
|---|
| 2026.06.09 | ₩21,525 | ₩21,525 | ₩21,136 | ₩21,189 | -1.56% | 27.6만 |
|---|
| 2026.06.08 | ₩21,350 | ₩21,484 | ₩21,243 | ₩21,484 | +0.63% | 18.6만 |
|---|
| 2026.06.05 | ₩21,310 | ₩21,350 | ₩21,189 | ₩21,337 | +0.13% | 15.4만 |
|---|
| 2026.06.04 | ₩21,297 | ₩21,444 | ₩21,243 | ₩21,310 | +0.06% | 18.2만 |
|---|
| 2026.06.03 | ₩21,337 | ₩21,391 | ₩21,189 | ₩21,297 | -0.19% | 23.2만 |
|---|
| 2026.06.02 | ₩21,364 | ₩21,458 | ₩21,230 | ₩21,337 | -0.13% | 16.7만 |
|---|
| 2026.06.01 | ₩21,619 | ₩21,619 | ₩21,404 | ₩21,431 | -0.87% | 8.3만 |
|---|
| 2026.05.29 | ₩21,672 | ₩21,672 | ₩21,538 | ₩21,578 | -0.43% | 11만 |
|---|
| 2026.05.28 | ₩21,458 | ₩21,578 | ₩21,364 | ₩21,551 | +0.44% | 10만 |
|---|
| 2026.05.27 | ₩21,323 | ₩21,458 | ₩21,283 | ₩21,377 | +0.25% | 10.2만 |
|---|
| 2026.05.26 | ₩21,364 | ₩21,364 | ₩21,176 | ₩21,270 | -0.44% | 11.5만 |
|---|
| 2026.05.22 | ₩21,203 | ₩21,297 | ₩21,055 | ₩21,189 | -0.06% | 7.7만 |
|---|
| 2026.05.21 | ₩21,176 | ₩21,230 | ₩21,069 | ₩21,176 | 0.00% | 12만 |
|---|
| 2026.05.20 | ₩21,015 | ₩21,297 | ₩20,988 | ₩21,297 | +1.34% | 10.7만 |
|---|
| 2026.05.19 | ₩21,055 | ₩21,176 | ₩20,988 | ₩21,015 | -0.19% | 15.9만 |
|---|
| 2026.05.18 | ₩21,149 | ₩21,189 | ₩21,082 | ₩21,136 | -0.06% | 14.9만 |
|---|
| 2026.05.15 | ₩21,417 | ₩21,458 | ₩21,163 | ₩21,176 | -1.13% | 14.8만 |
|---|
| 2026.05.14 | ₩21,672 | ₩21,686 | ₩21,471 | ₩21,498 | -0.80% | 13.4만 |
|---|
| 2026.05.13 | ₩21,619 | ₩21,632 | ₩21,511 | ₩21,578 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩21,605 | ₩21,645 | ₩21,484 | ₩21,592 | -0.06% | 21.7만 |
|---|
| 2026.05.11 | ₩21,605 | ₩21,659 | ₩21,525 | ₩21,551 | -0.25% | 7.3만 |
|---|
| 2026.05.08 | ₩21,659 | ₩21,699 | ₩21,592 | ₩21,645 | -0.06% | 13만 |
|---|
| 2026.05.07 | ₩21,578 | ₩21,699 | ₩21,565 | ₩21,565 | -0.06% | 12.6만 |
|---|
| 2026.05.06 | ₩21,779 | ₩21,779 | ₩21,551 | ₩21,632 | -0.68% | 10만 |
|---|
| 2026.05.05 | ₩21,672 | ₩21,753 | ₩21,578 | ₩21,659 | -0.06% | 7.5만 |
|---|
| 2026.05.04 | ₩21,806 | ₩21,820 | ₩21,551 | ₩21,619 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩21,860 | ₩21,914 | ₩21,699 | ₩21,806 | -0.25% | 4.5만 |
|---|
| 2026.04.30 | ₩21,847 | ₩21,860 | ₩21,672 | ₩21,860 | +0.06% | 15.1만 |
|---|
| 2026.04.29 | ₩21,565 | ₩21,659 | ₩21,498 | ₩21,578 | +0.06% | 11.2만 |
|---|
| 2026.04.28 | ₩21,538 | ₩21,712 | ₩21,444 | ₩21,498 | -0.19% | 11.3만 |
|---|
| 2026.04.27 | ₩21,605 | ₩21,659 | ₩21,525 | ₩21,659 | +0.25% | 9.1만 |
|---|
| 2026.04.24 | ₩21,686 | ₩21,686 | ₩21,498 | ₩21,538 | -0.68% | 9.1만 |
|---|
| 2026.04.23 | ₩21,699 | ₩21,712 | ₩21,551 | ₩21,619 | -0.37% | 11.8만 |
|---|
| 2026.04.22 | ₩21,766 | ₩21,793 | ₩21,699 | ₩21,766 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩21,820 | ₩21,847 | ₩21,565 | ₩21,632 | -0.86% | 12.6만 |
|---|
| 2026.04.20 | ₩21,806 | ₩21,887 | ₩21,712 | ₩21,739 | -0.31% | 9.5만 |
|---|
| 2026.04.17 | ₩21,605 | ₩21,820 | ₩21,605 | ₩21,766 | +0.74% | 11.9만 |
|---|
| 2026.04.16 | ₩21,578 | ₩21,659 | ₩21,525 | ₩21,538 | -0.19% | 14.6만 |
|---|
| 2026.04.15 | ₩21,417 | ₩21,565 | ₩21,404 | ₩21,498 | +0.38% | 6.8만 |
|---|
| 2026.04.14 | ₩21,431 | ₩21,511 | ₩21,350 | ₩21,484 | +0.25% | 5.9만 |
|---|
| 2026.04.13 | ₩21,230 | ₩21,511 | ₩21,230 | ₩21,431 | +0.95% | 8.6만 |
|---|
| 2026.04.10 | ₩21,458 | ₩21,458 | ₩21,297 | ₩21,350 | -0.50% | 4.9만 |
|---|
| 2026.04.09 | ₩21,270 | ₩21,431 | ₩21,122 | ₩21,350 | +0.38% | 5.8만 |
|---|
| 2026.04.08 | ₩21,323 | ₩21,417 | ₩21,203 | ₩21,216 | -0.50% | 9만 |
|---|
| 2026.04.07 | ₩21,055 | ₩21,096 | ₩20,894 | ₩21,028 | -0.13% | 9.1만 |
|---|
| 2026.04.06 | ₩20,948 | ₩21,122 | ₩20,948 | ₩21,096 | +0.70% | 12.5만 |
|---|
| 2026.04.02 | ₩20,774 | ₩21,069 | ₩20,693 | ₩20,948 | +0.84% | 11.3만 |
|---|
| 2026.04.01 | ₩20,774 | ₩21,096 | ₩20,693 | ₩20,935 | +0.77% | 8.7만 |
|---|
| 2026.03.31 | ₩20,318 | ₩20,787 | ₩20,237 | ₩20,774 | +2.24% | 21.8만 |
|---|
| 2026.03.30 | ₩20,398 | ₩20,479 | ₩20,090 | ₩20,130 | -1.31% | 24.8만 |
|---|
| 2026.03.27 | ₩20,572 | ₩20,572 | ₩20,157 | ₩20,358 | -1.04% | 17.9만 |
|---|
| 2026.03.26 | ₩20,720 | ₩20,827 | ₩20,572 | ₩20,572 | -0.71% | 13.9만 |
|---|
| 2026.03.25 | ₩20,814 | ₩20,948 | ₩20,787 | ₩20,894 | +0.39% | 8.3만 |
|---|
| 2026.03.24 | ₩20,774 | ₩20,841 | ₩20,680 | ₩20,707 | -0.32% | 14.2만 |
|---|
| 2026.03.23 | ₩20,854 | ₩21,028 | ₩20,814 | ₩20,894 | +0.19% | 12.5만 |
|---|
| 2026.03.20 | ₩21,176 | ₩21,283 | ₩20,733 | ₩20,733 | -2.09% | 13.9만 |
|---|
| 2026.03.19 | ₩21,216 | ₩21,350 | ₩21,122 | ₩21,189 | -0.13% | 9.2만 |
|---|
| 2026.03.18 | ₩21,337 | ₩21,471 | ₩21,323 | ₩21,323 | -0.06% | 9.9만 |
|---|
| 2026.03.17 | ₩21,391 | ₩21,511 | ₩21,323 | ₩21,391 | 0.00% | 10.8만 |
|---|
| 2026.03.16 | ₩21,364 | ₩21,484 | ₩21,297 | ₩21,297 | -0.31% | 10.6만 |
|---|
| 2026.03.13 | ₩21,391 | ₩21,484 | ₩21,243 | ₩21,283 | -0.50% | 8만 |
|---|
| 2026.03.12 | ₩21,283 | ₩21,417 | ₩21,203 | ₩21,270 | -0.06% | 10만 |
|---|
| 2026.03.11 | ₩21,136 | ₩21,350 | ₩21,109 | ₩21,337 | +0.95% | 19.7만 |
|---|
| 2026.03.10 | ₩21,122 | ₩21,297 | ₩21,082 | ₩21,082 | -0.19% | 26.6만 |
|---|
| 2026.03.09 | ₩21,605 | ₩21,645 | ₩21,096 | ₩21,096 | -2.36% | 46.7만 |
|---|
| 2026.03.06 | ₩21,900 | ₩21,927 | ₩21,605 | ₩21,645 | -1.16% | 23.9만 |
|---|
| 2026.03.05 | ₩22,182 | ₩22,182 | ₩22,061 | ₩22,061 | -0.54% | 4.7만 |
|---|
| 2026.03.04 | ₩22,235 | ₩22,262 | ₩22,061 | ₩22,142 | -0.42% | 8.7만 |
|---|
| 2026.03.03 | ₩22,115 | ₩22,195 | ₩22,007 | ₩22,088 | -0.12% | 12.5만 |
|---|
| 2026.03.02 | ₩22,128 | ₩22,289 | ₩22,128 | ₩22,222 | +0.42% | 6.8만 |
|---|
| 2026.02.27 | ₩22,383 | ₩22,383 | ₩22,168 | ₩22,222 | -0.72% | 11.1만 |
|---|
| 2026.02.26 | ₩22,316 | ₩22,396 | ₩22,289 | ₩22,329 | +0.06% | 13.1만 |
|---|
| 2026.02.25 | ₩22,396 | ₩22,410 | ₩22,329 | ₩22,383 | -0.06% | 7.6만 |
|---|
| 2026.02.24 | ₩22,209 | ₩22,343 | ₩22,209 | ₩22,316 | +0.48% | 8.1만 |
|---|
| 2026.02.23 | ₩22,329 | ₩22,423 | ₩22,209 | ₩22,302 | -0.12% | 13.6만 |
|---|
| 2026.02.20 | ₩22,396 | ₩22,504 | ₩22,302 | ₩22,343 | -0.24% | 13.8만 |
|---|
| 2026.02.19 | ₩22,638 | ₩22,718 | ₩22,463 | ₩22,490 | -0.65% | 14.6만 |
|---|
| 2026.02.18 | ₩22,678 | ₩22,705 | ₩22,611 | ₩22,638 | -0.18% | 7.5만 |
|---|
| 2026.02.17 | ₩22,584 | ₩22,705 | ₩22,557 | ₩22,678 | +0.42% | 6.6만 |
|---|
| 2026.02.13 | ₩22,624 | ₩22,678 | ₩22,530 | ₩22,638 | +0.06% | 6.2만 |
|---|
| 2026.02.12 | ₩22,571 | ₩22,638 | ₩22,571 | ₩22,584 | +0.06% | 9.4만 |
|---|
| 2026.02.11 | ₩22,410 | ₩22,598 | ₩22,410 | ₩22,557 | +0.66% | 7.9만 |
|---|
| 2026.02.10 | ₩22,423 | ₩22,504 | ₩22,423 | ₩22,437 | +0.06% | 9.5만 |
|---|
| 2026.02.09 | ₩22,396 | ₩22,504 | ₩22,396 | ₩22,490 | +0.42% | 9.1만 |
|---|
| 2026.02.06 | ₩22,544 | ₩22,557 | ₩22,423 | ₩22,477 | -0.30% | 8.8만 |
|---|
| 2026.02.05 | ₩22,463 | ₩22,571 | ₩22,356 | ₩22,544 | +0.36% | 6.4만 |
|---|
| 2026.02.04 | ₩22,396 | ₩22,490 | ₩22,370 | ₩22,463 | +0.30% | 9.9만 |
|---|
| 2026.02.03 | ₩22,410 | ₩22,598 | ₩22,383 | ₩22,450 | +0.18% | 12.1만 |
|---|
| 2026.02.02 | ₩22,396 | ₩22,530 | ₩22,329 | ₩22,477 | +0.36% | 8.8만 |
|---|
| 2026.01.30 | ₩22,396 | ₩22,450 | ₩22,329 | ₩22,396 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩22,182 | ₩22,329 | ₩22,182 | ₩22,329 | +0.67% | 8.9만 |
|---|
| 2026.01.28 | ₩22,262 | ₩22,302 | ₩22,182 | ₩22,182 | -0.36% | 11.3만 |
|---|
| 2026.01.27 | ₩22,195 | ₩22,262 | ₩22,182 | ₩22,249 | +0.24% | 9.8만 |
|---|
| 2026.01.26 | ₩22,356 | ₩22,370 | ₩22,088 | ₩22,128 | -1.02% | 12.5만 |
|---|
| 2026.01.23 | ₩22,222 | ₩22,276 | ₩22,128 | ₩22,262 | +0.18% | 8.7만 |
|---|
| 2026.01.22 | ₩22,370 | ₩22,396 | ₩22,209 | ₩22,316 | -0.24% | 5.7만 |
|---|
| 2026.01.21 | ₩22,195 | ₩22,289 | ₩22,155 | ₩22,289 | +0.42% | 10.3만 |
|---|
| 2026.01.20 | ₩21,954 | ₩22,182 | ₩21,954 | ₩22,115 | +0.73% | 8.7만 |
|---|
| 2026.01.16 | ₩22,316 | ₩22,396 | ₩22,155 | ₩22,155 | -0.72% | 9.3만 |
|---|
| 2026.01.15 | ₩22,249 | ₩22,423 | ₩22,209 | ₩22,383 | +0.60% | 21.2만 |
|---|
| 2026.01.14 | ₩22,155 | ₩22,262 | ₩22,142 | ₩22,182 | +0.12% | 9.3만 |
|---|
| 2026.01.13 | ₩22,195 | ₩22,262 | ₩22,128 | ₩22,182 | -0.06% | 14.1만 |
|---|
| 2026.01.12 | ₩22,101 | ₩22,222 | ₩22,088 | ₩22,182 | +0.36% | 7.2만 |
|---|
| 2026.01.09 | ₩22,195 | ₩22,235 | ₩22,128 | ₩22,182 | -0.06% | 6.3만 |
|---|
| 2026.01.08 | ₩22,115 | ₩22,195 | ₩22,075 | ₩22,115 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩22,222 | ₩22,235 | ₩22,088 | ₩22,128 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩22,249 | ₩22,289 | ₩22,034 | ₩22,155 | -0.42% | 13.5만 |
|---|
| 2026.01.05 | ₩22,222 | ₩22,262 | ₩22,048 | ₩22,168 | -0.24% | 13.6만 |
|---|
| 2026.01.02 | ₩22,262 | ₩22,289 | ₩22,034 | ₩22,289 | +0.12% | 9.1만 |
|---|
| 2025.12.31 | ₩22,316 | ₩22,356 | ₩22,101 | ₩22,142 | -0.78% | 15.9만 |
|---|
| 2025.12.30 | ₩22,088 | ₩22,249 | ₩22,021 | ₩22,249 | +0.73% | 21.1만 |
|---|
| 2025.12.29 | ₩22,007 | ₩22,101 | ₩22,007 | ₩22,034 | +0.12% | 7.1만 |
|---|
| 2025.12.26 | ₩22,182 | ₩22,235 | ₩22,007 | ₩22,101 | -0.36% | 14.6만 |
|---|
| 2025.12.24 | ₩22,128 | ₩22,182 | ₩22,061 | ₩22,128 | 0.00% | 6.7만 |
|---|
| 2025.12.23 | ₩22,155 | ₩22,235 | ₩22,075 | ₩22,115 | -0.18% | 12.4만 |
|---|
| 2025.12.22 | ₩22,249 | ₩22,450 | ₩22,235 | ₩22,249 | 0.00% | 13.1만 |
|---|
| 2025.12.19 | ₩22,249 | ₩22,356 | ₩22,235 | ₩22,235 | -0.06% | 17.1만 |
|---|
| 2025.12.18 | ₩22,222 | ₩22,450 | ₩22,195 | ₩22,249 | +0.12% | 11.7만 |
|---|
| 2025.12.17 | ₩22,423 | ₩22,530 | ₩22,168 | ₩22,195 | -1.02% | 13.2만 |
|---|
| 2025.12.16 | ₩22,195 | ₩22,504 | ₩22,182 | ₩22,383 | +0.85% | 15.7만 |
|---|
| 2025.12.15 | ₩22,329 | ₩22,598 | ₩22,155 | ₩22,262 | -0.30% | 15.8만 |
|---|
| 2025.12.12 | ₩22,437 | ₩22,504 | ₩22,195 | ₩22,276 | -0.72% | 15.1만 |
|---|
| 2025.12.11 | ₩22,356 | ₩22,504 | ₩22,209 | ₩22,450 | +0.42% | 15.9만 |
|---|
| 2025.12.10 | ₩22,195 | ₩22,383 | ₩22,155 | ₩22,343 | +0.66% | 11.9만 |
|---|
| 2025.12.09 | ₩22,396 | ₩22,423 | ₩22,222 | ₩22,289 | -0.48% | 9.6만 |
|---|
| 2025.12.08 | ₩22,343 | ₩22,396 | ₩22,262 | ₩22,316 | -0.12% | 14만 |
|---|
| 2025.12.05 | ₩22,356 | ₩22,356 | ₩22,262 | ₩22,316 | -0.18% | 11.6만 |
|---|
| 2025.12.04 | ₩22,383 | ₩22,383 | ₩22,262 | ₩22,302 | -0.36% | 8.2만 |
|---|
| 2025.12.03 | ₩22,289 | ₩22,370 | ₩22,235 | ₩22,329 | +0.18% | 14.6만 |
|---|
| 2025.12.02 | ₩22,343 | ₩22,396 | ₩22,195 | ₩22,235 | -0.48% | 12.1만 |
|---|
| 2025.12.01 | ₩22,316 | ₩22,396 | ₩22,262 | ₩22,276 | -0.18% | 10.7만 |
|---|
| 2025.11.28 | ₩22,370 | ₩22,423 | ₩22,249 | ₩22,356 | -0.06% | 7.1만 |
|---|
| 2025.11.26 | ₩22,195 | ₩22,262 | ₩22,142 | ₩22,235 | +0.18% | 10.2만 |
|---|
| 2025.11.25 | ₩22,088 | ₩22,128 | ₩22,034 | ₩22,115 | +0.12% | 13.1만 |
|---|
| 2025.11.24 | ₩22,021 | ₩22,262 | ₩21,994 | ₩22,088 | +0.30% | 13.4만 |
|---|
| 2025.11.21 | ₩21,927 | ₩21,994 | ₩21,739 | ₩21,994 | +0.31% | 9.4만 |
|---|
| 2025.11.20 | ₩22,021 | ₩22,075 | ₩21,753 | ₩21,833 | -0.85% | 16.5만 |
|---|
| 2025.11.19 | ₩22,142 | ₩22,329 | ₩22,021 | ₩22,021 | -0.55% | 11.3만 |
|---|
| 2025.11.18 | ₩22,209 | ₩22,276 | ₩22,128 | ₩22,128 | -0.36% | 19.3만 |
|---|
| 2025.11.17 | ₩22,302 | ₩22,329 | ₩22,142 | ₩22,262 | -0.18% | 13.8만 |
|---|
| 2025.11.14 | ₩22,302 | ₩22,343 | ₩22,289 | ₩22,289 | -0.06% | 9.8만 |
|---|
| 2025.11.13 | ₩22,504 | ₩22,624 | ₩22,289 | ₩22,329 | -0.77% | 9.3만 |
|---|
| 2025.11.12 | ₩22,705 | ₩22,732 | ₩22,410 | ₩22,437 | -1.18% | 9.2만 |
|---|
| 2025.11.11 | ₩22,584 | ₩22,691 | ₩22,557 | ₩22,584 | 0.00% | 6.1만 |
|---|
| 2025.11.10 | ₩22,598 | ₩22,705 | ₩22,544 | ₩22,584 | -0.06% | 7.1만 |
|---|
| 2025.11.07 | ₩22,356 | ₩22,638 | ₩22,356 | ₩22,584 | +1.02% | 9.2만 |
|---|
| 2025.11.06 | ₩22,584 | ₩22,584 | ₩22,396 | ₩22,504 | -0.36% | 6.4만 |
|---|
| 2025.11.05 | ₩22,504 | ₩22,530 | ₩22,437 | ₩22,517 | +0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩22,517 | ₩22,571 | ₩22,396 | ₩22,437 | -0.36% | 6.4만 |
|---|
| 2025.11.03 | ₩22,638 | ₩22,651 | ₩22,477 | ₩22,611 | -0.12% | 8.8만 |
|---|
| 2025.10.31 | ₩22,598 | ₩22,651 | ₩22,477 | ₩22,544 | -0.24% | 9.7만 |
|---|
| 2025.10.30 | ₩22,517 | ₩22,530 | ₩22,410 | ₩22,504 | -0.06% | 8.4만 |
|---|
| 2025.10.29 | ₩22,356 | ₩22,557 | ₩22,316 | ₩22,530 | +0.78% | 14.1만 |
|---|
| 2025.10.28 | ₩22,316 | ₩22,383 | ₩22,235 | ₩22,329 | +0.06% | 10.8만 |
|---|
| 2025.10.27 | ₩22,343 | ₩22,396 | ₩22,209 | ₩22,235 | -0.48% | 9.8만 |
|---|
| 2025.10.24 | ₩22,316 | ₩22,343 | ₩22,155 | ₩22,289 | -0.12% | 9.3만 |
|---|
| 2025.10.23 | ₩22,410 | ₩22,437 | ₩22,262 | ₩22,343 | -0.30% | 9.7만 |
|---|
| 2025.10.22 | ₩22,517 | ₩22,517 | ₩22,289 | ₩22,329 | -0.83% | 10.5만 |
|---|
| 2025.10.21 | ₩22,396 | ₩22,530 | ₩22,329 | ₩22,437 | +0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩22,329 | ₩22,463 | ₩22,302 | ₩22,396 | +0.30% | 18.5만 |
|---|
| 2025.10.17 | ₩22,343 | ₩22,410 | ₩22,195 | ₩22,289 | -0.24% | 6.4만 |
|---|
| 2025.10.16 | ₩22,410 | ₩22,490 | ₩22,235 | ₩22,276 | -0.60% | 9.2만 |
|---|
| 2025.10.15 | ₩22,370 | ₩22,544 | ₩22,370 | ₩22,410 | +0.18% | 9만 |
|---|
| 2025.10.14 | ₩22,370 | ₩22,423 | ₩22,155 | ₩22,370 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩22,423 | ₩22,517 | ₩22,329 | ₩22,356 | -0.30% | 9.3만 |
|---|
| 2025.10.10 | ₩22,718 | ₩22,799 | ₩22,289 | ₩22,329 | -1.71% | 10.9만 |
|---|