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 | ₩19,717 | ₩19,919 | ₩19,516 | ₩19,825 | +0.54% | 16.9만 |
| 2026.10.08 | ₩19,650 | ₩19,691 | ₩19,503 | ₩19,610 | -0.20% | 19.4만 |
| 2026.10.07 | ₩19,838 | ₩19,905 | ₩19,691 | ₩19,717 | -0.61% | 12.9만 |
| 2026.10.06 | ₩19,784 | ₩19,919 | ₩19,691 | ₩19,919 | +0.68% | 18.6만 |
| 2026.10.05 | ₩19,986 | ₩19,986 | ₩19,717 | ₩19,744 | -1.21% | 14.7만 |
| 2026.10.02 | ₩20,254 | ₩20,281 | ₩19,999 | ₩20,039 | -1.06% | 12.3만 |
| 2026.10.01 | ₩20,080 | ₩20,173 | ₩19,892 | ₩20,080 | 0.00% | 19.6만 |
| 2026.09.30 | ₩20,254 | ₩20,361 | ₩20,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,039 |
| -1.06% |
| 17.1만 |
| 2026.09.29 | ₩19,986 | ₩20,254 | ₩19,852 | ₩20,214 | +1.14% | 20.9만 |
|---|
| 2026.09.28 | ₩20,227 | ₩20,254 | ₩19,878 | ₩20,026 | -0.99% | 15.5만 |
|---|
| 2026.09.25 | ₩20,281 | ₩20,348 | ₩20,120 | ₩20,281 | 0.00% | 11.9만 |
|---|
| 2026.09.24 | ₩20,348 | ₩20,401 | ₩20,066 | ₩20,241 | -0.53% | 16.9만 |
|---|
| 2026.09.23 | ₩20,683 | ₩20,683 | ₩20,308 | ₩20,401 | -1.36% | 9.4만 |
|---|
| 2026.09.22 | ₩20,925 | ₩20,925 | ₩20,790 | ₩20,858 | -0.32% | 7만 |
|---|
| 2026.09.21 | ₩20,925 | ₩20,925 | ₩20,777 | ₩20,831 | -0.45% | 19.5만 |
|---|
| 2026.09.18 | ₩20,858 | ₩20,925 | ₩20,683 | ₩20,804 | -0.26% | 13.3만 |
|---|
| 2026.09.17 | ₩20,951 | ₩20,978 | ₩20,777 | ₩20,898 | -0.26% | 14.8만 |
|---|
| 2026.09.16 | ₩20,656 | ₩20,898 | ₩20,643 | ₩20,764 | +0.52% | 11.8만 |
|---|
| 2026.09.15 | ₩20,683 | ₩20,683 | ₩20,469 | ₩20,576 | -0.52% | 10.9만 |
|---|
| 2026.09.14 | ₩20,951 | ₩21,018 | ₩20,603 | ₩20,670 | -1.34% | 12.1만 |
|---|
| 2026.09.11 | ₩20,938 | ₩21,112 | ₩20,858 | ₩20,951 | +0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩21,018 | ₩21,032 | ₩20,831 | ₩20,858 | -0.77% | 10.3만 |
|---|
| 2026.09.09 | ₩21,153 | ₩21,260 | ₩20,992 | ₩21,086 | -0.32% | 8.2만 |
|---|
| 2026.09.08 | ₩21,153 | ₩21,287 | ₩21,099 | ₩21,099 | -0.25% | 7.7만 |
|---|
| 2026.09.04 | ₩21,112 | ₩21,206 | ₩21,099 | ₩21,166 | +0.25% | 12.5만 |
|---|
| 2026.09.03 | ₩21,206 | ₩21,220 | ₩21,059 | ₩21,193 | -0.06% | 16만 |
|---|
| 2026.09.02 | ₩21,300 | ₩21,300 | ₩21,072 | ₩21,126 | -0.82% | 11.2만 |
|---|
| 2026.09.01 | ₩21,327 | ₩21,354 | ₩21,193 | ₩21,273 | -0.25% | 9만 |
|---|
| 2026.08.31 | ₩21,381 | ₩21,448 | ₩21,193 | ₩21,354 | -0.13% | 13.6만 |
|---|
| 2026.08.28 | ₩21,381 | ₩21,448 | ₩21,273 | ₩21,367 | -0.06% | 11.4만 |
|---|
| 2026.08.27 | ₩21,434 | ₩21,528 | ₩21,273 | ₩21,381 | -0.25% | 14.8만 |
|---|
| 2026.08.26 | ₩21,595 | ₩21,622 | ₩21,461 | ₩21,488 | -0.50% | 9.2만 |
|---|
| 2026.08.25 | ₩21,381 | ₩21,568 | ₩21,354 | ₩21,542 | +0.75% | 11.4만 |
|---|
| 2026.08.24 | ₩21,434 | ₩21,542 | ₩21,287 | ₩21,340 | -0.44% | 9.8만 |
|---|
| 2026.08.21 | ₩21,703 | ₩21,729 | ₩21,461 | ₩21,568 | -0.62% | 10.8만 |
|---|
| 2026.08.20 | ₩21,716 | ₩21,743 | ₩21,568 | ₩21,662 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩21,743 | ₩21,864 | ₩21,635 | ₩21,729 | -0.06% | 8.2만 |
|---|
| 2026.08.18 | ₩21,729 | ₩21,770 | ₩21,555 | ₩21,743 | +0.06% | 13.9만 |
|---|
| 2026.08.17 | ₩21,783 | ₩21,783 | ₩21,662 | ₩21,756 | -0.12% | 18.5만 |
|---|
| 2026.08.14 | ₩21,756 | ₩21,783 | ₩21,716 | ₩21,756 | 0.00% | 7.9만 |
|---|
| 2026.08.13 | ₩21,823 | ₩21,823 | ₩21,729 | ₩21,743 | -0.37% | 11.2만 |
|---|
| 2026.08.12 | ₩21,850 | ₩21,890 | ₩21,743 | ₩21,770 | -0.37% | 9.2만 |
|---|
| 2026.08.11 | ₩21,864 | ₩21,917 | ₩21,703 | ₩21,756 | -0.49% | 7.7만 |
|---|
| 2026.08.10 | ₩21,770 | ₩21,890 | ₩21,689 | ₩21,810 | +0.18% | 5.8만 |
|---|
| 2026.08.07 | ₩21,729 | ₩21,796 | ₩21,635 | ₩21,770 | +0.19% | 4.9만 |
|---|
| 2026.08.06 | ₩21,703 | ₩21,729 | ₩21,609 | ₩21,635 | -0.31% | 6.3만 |
|---|
| 2026.08.05 | ₩21,703 | ₩21,743 | ₩21,609 | ₩21,649 | -0.25% | 8.6만 |
|---|
| 2026.08.04 | ₩21,729 | ₩21,783 | ₩21,676 | ₩21,716 | -0.06% | 4.3만 |
|---|
| 2026.08.03 | ₩21,716 | ₩21,770 | ₩21,595 | ₩21,716 | 0.00% | 9.1만 |
|---|
| 2026.07.31 | ₩21,756 | ₩21,770 | ₩21,555 | ₩21,635 | -0.55% | 11.5만 |
|---|
| 2026.07.30 | ₩21,461 | ₩21,729 | ₩21,434 | ₩21,662 | +0.94% | 7.6만 |
|---|
| 2026.07.29 | ₩21,555 | ₩21,555 | ₩21,340 | ₩21,367 | -0.87% | 6.5만 |
|---|
| 2026.07.28 | ₩21,662 | ₩21,662 | ₩21,461 | ₩21,555 | -0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩21,528 | ₩21,635 | ₩21,394 | ₩21,582 | +0.25% | 9.2만 |
|---|
| 2026.07.24 | ₩21,421 | ₩21,609 | ₩21,327 | ₩21,394 | -0.13% | 9만 |
|---|
| 2026.07.23 | ₩21,743 | ₩21,796 | ₩21,555 | ₩21,582 | -0.74% | 9.2만 |
|---|
| 2026.07.22 | ₩21,877 | ₩21,957 | ₩21,796 | ₩21,810 | -0.31% | 19.1만 |
|---|
| 2026.07.21 | ₩21,770 | ₩21,917 | ₩21,649 | ₩21,890 | +0.55% | 8.8만 |
|---|
| 2026.07.20 | ₩21,743 | ₩21,823 | ₩21,542 | ₩21,716 | -0.12% | 7.5만 |
|---|
| 2026.07.17 | ₩21,729 | ₩21,770 | ₩21,568 | ₩21,770 | +0.19% | 6.5만 |
|---|
| 2026.07.16 | ₩21,850 | ₩21,864 | ₩21,609 | ₩21,729 | -0.55% | 10만 |
|---|
| 2026.07.15 | ₩21,796 | ₩21,864 | ₩21,756 | ₩21,810 | +0.06% | 4.6만 |
|---|
| 2026.07.14 | ₩21,796 | ₩21,850 | ₩21,743 | ₩21,823 | +0.12% | 4.3만 |
|---|
| 2026.07.13 | ₩21,729 | ₩21,783 | ₩21,622 | ₩21,729 | 0.00% | 7.5만 |
|---|
| 2026.07.10 | ₩21,810 | ₩21,864 | ₩21,729 | ₩21,796 | -0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩21,796 | ₩21,864 | ₩21,743 | ₩21,756 | -0.18% | 8.4만 |
|---|
| 2026.07.08 | ₩21,796 | ₩21,837 | ₩21,662 | ₩21,796 | 0.00% | 10.9만 |
|---|
| 2026.07.07 | ₩21,837 | ₩21,850 | ₩21,662 | ₩21,837 | 0.00% | 10만 |
|---|
| 2026.07.06 | ₩21,796 | ₩21,864 | ₩21,729 | ₩21,837 | +0.18% | 14.4만 |
|---|
| 2026.07.02 | ₩21,837 | ₩21,837 | ₩21,662 | ₩21,716 | -0.55% | 7만 |
|---|
| 2026.07.01 | ₩21,837 | ₩21,864 | ₩21,716 | ₩21,837 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩21,837 | ₩21,850 | ₩21,689 | ₩21,837 | 0.00% | 13.8만 |
|---|
| 2026.06.29 | ₩21,609 | ₩21,783 | ₩21,582 | ₩21,729 | +0.56% | 14.3만 |
|---|
| 2026.06.26 | ₩21,501 | ₩21,595 | ₩21,407 | ₩21,515 | +0.06% | 6.9만 |
|---|
| 2026.06.25 | ₩21,475 | ₩21,515 | ₩21,394 | ₩21,515 | +0.19% | 9만 |
|---|
| 2026.06.24 | ₩21,407 | ₩21,461 | ₩21,314 | ₩21,367 | -0.19% | 10.3만 |
|---|
| 2026.06.23 | ₩21,193 | ₩21,421 | ₩21,153 | ₩21,381 | +0.89% | 11.6만 |
|---|
| 2026.06.22 | ₩21,394 | ₩21,434 | ₩21,273 | ₩21,394 | 0.00% | 7.7만 |
|---|
| 2026.06.18 | ₩21,421 | ₩21,528 | ₩21,327 | ₩21,394 | -0.13% | 12.1만 |
|---|
| 2026.06.17 | ₩21,568 | ₩21,609 | ₩21,367 | ₩21,421 | -0.68% | 9.9만 |
|---|
| 2026.06.16 | ₩21,448 | ₩21,595 | ₩21,394 | ₩21,488 | +0.19% | 19.6만 |
|---|
| 2026.06.15 | ₩21,340 | ₩21,501 | ₩21,247 | ₩21,394 | +0.25% | 11.1만 |
|---|
| 2026.06.12 | ₩21,193 | ₩21,233 | ₩21,018 | ₩21,206 | +0.06% | 12.1만 |
|---|
| 2026.06.11 | ₩21,072 | ₩21,260 | ₩21,018 | ₩21,086 | +0.06% | 16만 |
|---|
| 2026.06.10 | ₩21,260 | ₩21,340 | ₩21,072 | ₩21,072 | -0.88% | 11.9만 |
|---|
| 2026.06.09 | ₩21,528 | ₩21,528 | ₩21,139 | ₩21,193 | -1.56% | 27.6만 |
|---|
| 2026.06.08 | ₩21,354 | ₩21,488 | ₩21,247 | ₩21,488 | +0.63% | 18.6만 |
|---|
| 2026.06.05 | ₩21,314 | ₩21,354 | ₩21,193 | ₩21,340 | +0.13% | 15.4만 |
|---|
| 2026.06.04 | ₩21,300 | ₩21,448 | ₩21,247 | ₩21,314 | +0.06% | 18.2만 |
|---|
| 2026.06.03 | ₩21,340 | ₩21,394 | ₩21,193 | ₩21,300 | -0.19% | 23.2만 |
|---|
| 2026.06.02 | ₩21,367 | ₩21,461 | ₩21,233 | ₩21,340 | -0.13% | 16.7만 |
|---|
| 2026.06.01 | ₩21,622 | ₩21,622 | ₩21,407 | ₩21,434 | -0.87% | 8.3만 |
|---|
| 2026.05.29 | ₩21,676 | ₩21,676 | ₩21,542 | ₩21,582 | -0.43% | 11만 |
|---|
| 2026.05.28 | ₩21,461 | ₩21,582 | ₩21,367 | ₩21,555 | +0.44% | 10만 |
|---|
| 2026.05.27 | ₩21,327 | ₩21,461 | ₩21,287 | ₩21,381 | +0.25% | 10.2만 |
|---|
| 2026.05.26 | ₩21,367 | ₩21,367 | ₩21,179 | ₩21,273 | -0.44% | 11.5만 |
|---|
| 2026.05.22 | ₩21,206 | ₩21,300 | ₩21,059 | ₩21,193 | -0.06% | 7.7만 |
|---|
| 2026.05.21 | ₩21,179 | ₩21,233 | ₩21,072 | ₩21,179 | 0.00% | 12만 |
|---|
| 2026.05.20 | ₩21,018 | ₩21,300 | ₩20,992 | ₩21,300 | +1.34% | 10.7만 |
|---|
| 2026.05.19 | ₩21,059 | ₩21,179 | ₩20,992 | ₩21,018 | -0.19% | 15.9만 |
|---|
| 2026.05.18 | ₩21,153 | ₩21,193 | ₩21,086 | ₩21,139 | -0.06% | 14.9만 |
|---|
| 2026.05.15 | ₩21,421 | ₩21,461 | ₩21,166 | ₩21,179 | -1.13% | 14.8만 |
|---|
| 2026.05.14 | ₩21,676 | ₩21,689 | ₩21,475 | ₩21,501 | -0.80% | 13.4만 |
|---|
| 2026.05.13 | ₩21,622 | ₩21,635 | ₩21,515 | ₩21,582 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩21,609 | ₩21,649 | ₩21,488 | ₩21,595 | -0.06% | 21.7만 |
|---|
| 2026.05.11 | ₩21,609 | ₩21,662 | ₩21,528 | ₩21,555 | -0.25% | 7.3만 |
|---|
| 2026.05.08 | ₩21,662 | ₩21,703 | ₩21,595 | ₩21,649 | -0.06% | 13만 |
|---|
| 2026.05.07 | ₩21,582 | ₩21,703 | ₩21,568 | ₩21,568 | -0.06% | 12.6만 |
|---|
| 2026.05.06 | ₩21,783 | ₩21,783 | ₩21,555 | ₩21,635 | -0.68% | 10만 |
|---|
| 2026.05.05 | ₩21,676 | ₩21,756 | ₩21,582 | ₩21,662 | -0.06% | 7.5만 |
|---|
| 2026.05.04 | ₩21,810 | ₩21,823 | ₩21,555 | ₩21,622 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩21,864 | ₩21,917 | ₩21,703 | ₩21,810 | -0.25% | 4.5만 |
|---|
| 2026.04.30 | ₩21,850 | ₩21,864 | ₩21,676 | ₩21,864 | +0.06% | 15.1만 |
|---|
| 2026.04.29 | ₩21,568 | ₩21,662 | ₩21,501 | ₩21,582 | +0.06% | 11.2만 |
|---|
| 2026.04.28 | ₩21,542 | ₩21,716 | ₩21,448 | ₩21,501 | -0.19% | 11.3만 |
|---|
| 2026.04.27 | ₩21,609 | ₩21,662 | ₩21,528 | ₩21,662 | +0.25% | 9.1만 |
|---|
| 2026.04.24 | ₩21,689 | ₩21,689 | ₩21,501 | ₩21,542 | -0.68% | 9.1만 |
|---|
| 2026.04.23 | ₩21,703 | ₩21,716 | ₩21,555 | ₩21,622 | -0.37% | 11.8만 |
|---|
| 2026.04.22 | ₩21,770 | ₩21,796 | ₩21,703 | ₩21,770 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩21,823 | ₩21,850 | ₩21,568 | ₩21,635 | -0.86% | 12.6만 |
|---|
| 2026.04.20 | ₩21,810 | ₩21,890 | ₩21,716 | ₩21,743 | -0.31% | 9.5만 |
|---|
| 2026.04.17 | ₩21,609 | ₩21,823 | ₩21,609 | ₩21,770 | +0.74% | 11.9만 |
|---|
| 2026.04.16 | ₩21,582 | ₩21,662 | ₩21,528 | ₩21,542 | -0.19% | 14.6만 |
|---|
| 2026.04.15 | ₩21,421 | ₩21,568 | ₩21,407 | ₩21,501 | +0.38% | 6.8만 |
|---|
| 2026.04.14 | ₩21,434 | ₩21,515 | ₩21,354 | ₩21,488 | +0.25% | 5.9만 |
|---|
| 2026.04.13 | ₩21,233 | ₩21,515 | ₩21,233 | ₩21,434 | +0.95% | 8.6만 |
|---|
| 2026.04.10 | ₩21,461 | ₩21,461 | ₩21,300 | ₩21,354 | -0.50% | 4.9만 |
|---|
| 2026.04.09 | ₩21,273 | ₩21,434 | ₩21,126 | ₩21,354 | +0.38% | 5.8만 |
|---|
| 2026.04.08 | ₩21,327 | ₩21,421 | ₩21,206 | ₩21,220 | -0.50% | 9만 |
|---|
| 2026.04.07 | ₩21,059 | ₩21,099 | ₩20,898 | ₩21,032 | -0.13% | 9.1만 |
|---|
| 2026.04.06 | ₩20,951 | ₩21,126 | ₩20,951 | ₩21,099 | +0.70% | 12.5만 |
|---|
| 2026.04.02 | ₩20,777 | ₩21,072 | ₩20,697 | ₩20,951 | +0.84% | 11.3만 |
|---|
| 2026.04.01 | ₩20,777 | ₩21,099 | ₩20,697 | ₩20,938 | +0.77% | 8.7만 |
|---|
| 2026.03.31 | ₩20,321 | ₩20,790 | ₩20,241 | ₩20,777 | +2.24% | 21.8만 |
|---|
| 2026.03.30 | ₩20,401 | ₩20,482 | ₩20,093 | ₩20,133 | -1.31% | 24.8만 |
|---|
| 2026.03.27 | ₩20,576 | ₩20,576 | ₩20,160 | ₩20,361 | -1.04% | 17.9만 |
|---|
| 2026.03.26 | ₩20,723 | ₩20,831 | ₩20,576 | ₩20,576 | -0.71% | 13.9만 |
|---|
| 2026.03.25 | ₩20,817 | ₩20,951 | ₩20,790 | ₩20,898 | +0.39% | 8.3만 |
|---|
| 2026.03.24 | ₩20,777 | ₩20,844 | ₩20,683 | ₩20,710 | -0.32% | 14.2만 |
|---|
| 2026.03.23 | ₩20,858 | ₩21,032 | ₩20,817 | ₩20,898 | +0.19% | 12.5만 |
|---|
| 2026.03.20 | ₩21,179 | ₩21,287 | ₩20,737 | ₩20,737 | -2.09% | 13.9만 |
|---|
| 2026.03.19 | ₩21,220 | ₩21,354 | ₩21,126 | ₩21,193 | -0.13% | 9.2만 |
|---|
| 2026.03.18 | ₩21,340 | ₩21,475 | ₩21,327 | ₩21,327 | -0.06% | 9.9만 |
|---|
| 2026.03.17 | ₩21,394 | ₩21,515 | ₩21,327 | ₩21,394 | 0.00% | 10.8만 |
|---|
| 2026.03.16 | ₩21,367 | ₩21,488 | ₩21,300 | ₩21,300 | -0.31% | 10.6만 |
|---|
| 2026.03.13 | ₩21,394 | ₩21,488 | ₩21,247 | ₩21,287 | -0.50% | 8만 |
|---|
| 2026.03.12 | ₩21,287 | ₩21,421 | ₩21,206 | ₩21,273 | -0.06% | 10만 |
|---|
| 2026.03.11 | ₩21,139 | ₩21,354 | ₩21,112 | ₩21,340 | +0.95% | 19.7만 |
|---|
| 2026.03.10 | ₩21,126 | ₩21,300 | ₩21,086 | ₩21,086 | -0.19% | 26.6만 |
|---|
| 2026.03.09 | ₩21,609 | ₩21,649 | ₩21,099 | ₩21,099 | -2.36% | 46.7만 |
|---|
| 2026.03.06 | ₩21,904 | ₩21,931 | ₩21,609 | ₩21,649 | -1.16% | 23.9만 |
|---|
| 2026.03.05 | ₩22,185 | ₩22,185 | ₩22,065 | ₩22,065 | -0.54% | 4.7만 |
|---|
| 2026.03.04 | ₩22,239 | ₩22,266 | ₩22,065 | ₩22,145 | -0.42% | 8.7만 |
|---|
| 2026.03.03 | ₩22,118 | ₩22,199 | ₩22,011 | ₩22,092 | -0.12% | 12.5만 |
|---|
| 2026.03.02 | ₩22,132 | ₩22,293 | ₩22,132 | ₩22,226 | +0.42% | 6.8만 |
|---|
| 2026.02.27 | ₩22,387 | ₩22,387 | ₩22,172 | ₩22,226 | -0.72% | 11.1만 |
|---|
| 2026.02.26 | ₩22,320 | ₩22,400 | ₩22,293 | ₩22,333 | +0.06% | 13.1만 |
|---|
| 2026.02.25 | ₩22,400 | ₩22,413 | ₩22,333 | ₩22,387 | -0.06% | 7.6만 |
|---|
| 2026.02.24 | ₩22,212 | ₩22,346 | ₩22,212 | ₩22,320 | +0.48% | 8.1만 |
|---|
| 2026.02.23 | ₩22,333 | ₩22,427 | ₩22,212 | ₩22,306 | -0.12% | 13.6만 |
|---|
| 2026.02.20 | ₩22,400 | ₩22,507 | ₩22,306 | ₩22,346 | -0.24% | 13.8만 |
|---|
| 2026.02.19 | ₩22,641 | ₩22,722 | ₩22,467 | ₩22,494 | -0.65% | 14.6만 |
|---|
| 2026.02.18 | ₩22,682 | ₩22,709 | ₩22,615 | ₩22,641 | -0.18% | 7.5만 |
|---|
| 2026.02.17 | ₩22,588 | ₩22,709 | ₩22,561 | ₩22,682 | +0.42% | 6.6만 |
|---|
| 2026.02.13 | ₩22,628 | ₩22,682 | ₩22,534 | ₩22,641 | +0.06% | 6.2만 |
|---|
| 2026.02.12 | ₩22,574 | ₩22,641 | ₩22,574 | ₩22,588 | +0.06% | 9.4만 |
|---|
| 2026.02.11 | ₩22,413 | ₩22,601 | ₩22,413 | ₩22,561 | +0.66% | 7.9만 |
|---|
| 2026.02.10 | ₩22,427 | ₩22,507 | ₩22,427 | ₩22,440 | +0.06% | 9.5만 |
|---|
| 2026.02.09 | ₩22,400 | ₩22,507 | ₩22,400 | ₩22,494 | +0.42% | 9.1만 |
|---|
| 2026.02.06 | ₩22,548 | ₩22,561 | ₩22,427 | ₩22,481 | -0.30% | 8.8만 |
|---|
| 2026.02.05 | ₩22,467 | ₩22,574 | ₩22,360 | ₩22,548 | +0.36% | 6.4만 |
|---|
| 2026.02.04 | ₩22,400 | ₩22,494 | ₩22,373 | ₩22,467 | +0.30% | 9.9만 |
|---|
| 2026.02.03 | ₩22,413 | ₩22,601 | ₩22,387 | ₩22,454 | +0.18% | 12.1만 |
|---|
| 2026.02.02 | ₩22,400 | ₩22,534 | ₩22,333 | ₩22,481 | +0.36% | 8.8만 |
|---|
| 2026.01.30 | ₩22,400 | ₩22,454 | ₩22,333 | ₩22,400 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩22,185 | ₩22,333 | ₩22,185 | ₩22,333 | +0.67% | 8.9만 |
|---|
| 2026.01.28 | ₩22,266 | ₩22,306 | ₩22,185 | ₩22,185 | -0.36% | 11.3만 |
|---|
| 2026.01.27 | ₩22,199 | ₩22,266 | ₩22,185 | ₩22,252 | +0.24% | 9.8만 |
|---|
| 2026.01.26 | ₩22,360 | ₩22,373 | ₩22,092 | ₩22,132 | -1.02% | 12.5만 |
|---|
| 2026.01.23 | ₩22,226 | ₩22,279 | ₩22,132 | ₩22,266 | +0.18% | 8.7만 |
|---|
| 2026.01.22 | ₩22,373 | ₩22,400 | ₩22,212 | ₩22,320 | -0.24% | 5.7만 |
|---|
| 2026.01.21 | ₩22,199 | ₩22,293 | ₩22,159 | ₩22,293 | +0.42% | 10.3만 |
|---|
| 2026.01.20 | ₩21,957 | ₩22,185 | ₩21,957 | ₩22,118 | +0.73% | 8.7만 |
|---|
| 2026.01.16 | ₩22,320 | ₩22,400 | ₩22,159 | ₩22,159 | -0.72% | 9.3만 |
|---|
| 2026.01.15 | ₩22,252 | ₩22,427 | ₩22,212 | ₩22,387 | +0.60% | 21.2만 |
|---|
| 2026.01.14 | ₩22,159 | ₩22,266 | ₩22,145 | ₩22,185 | +0.12% | 9.3만 |
|---|
| 2026.01.13 | ₩22,199 | ₩22,266 | ₩22,132 | ₩22,185 | -0.06% | 14.1만 |
|---|
| 2026.01.12 | ₩22,105 | ₩22,226 | ₩22,092 | ₩22,185 | +0.36% | 7.2만 |
|---|
| 2026.01.09 | ₩22,199 | ₩22,239 | ₩22,132 | ₩22,185 | -0.06% | 6.3만 |
|---|
| 2026.01.08 | ₩22,118 | ₩22,199 | ₩22,078 | ₩22,118 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩22,226 | ₩22,239 | ₩22,092 | ₩22,132 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩22,252 | ₩22,293 | ₩22,038 | ₩22,159 | -0.42% | 13.5만 |
|---|
| 2026.01.05 | ₩22,226 | ₩22,266 | ₩22,051 | ₩22,172 | -0.24% | 13.6만 |
|---|
| 2026.01.02 | ₩22,266 | ₩22,293 | ₩22,038 | ₩22,293 | +0.12% | 9.1만 |
|---|
| 2025.12.31 | ₩22,320 | ₩22,360 | ₩22,105 | ₩22,145 | -0.78% | 15.9만 |
|---|
| 2025.12.30 | ₩22,092 | ₩22,252 | ₩22,024 | ₩22,252 | +0.73% | 21.1만 |
|---|
| 2025.12.29 | ₩22,011 | ₩22,105 | ₩22,011 | ₩22,038 | +0.12% | 7.1만 |
|---|
| 2025.12.26 | ₩22,185 | ₩22,239 | ₩22,011 | ₩22,105 | -0.36% | 14.6만 |
|---|
| 2025.12.24 | ₩22,132 | ₩22,185 | ₩22,065 | ₩22,132 | 0.00% | 6.7만 |
|---|
| 2025.12.23 | ₩22,159 | ₩22,239 | ₩22,078 | ₩22,118 | -0.18% | 12.4만 |
|---|
| 2025.12.22 | ₩22,252 | ₩22,454 | ₩22,239 | ₩22,252 | 0.00% | 13.1만 |
|---|
| 2025.12.19 | ₩22,252 | ₩22,360 | ₩22,239 | ₩22,239 | -0.06% | 17.1만 |
|---|
| 2025.12.18 | ₩22,226 | ₩22,454 | ₩22,199 | ₩22,252 | +0.12% | 11.7만 |
|---|
| 2025.12.17 | ₩22,427 | ₩22,534 | ₩22,172 | ₩22,199 | -1.02% | 13.2만 |
|---|
| 2025.12.16 | ₩22,199 | ₩22,507 | ₩22,185 | ₩22,387 | +0.85% | 15.7만 |
|---|
| 2025.12.15 | ₩22,333 | ₩22,601 | ₩22,159 | ₩22,266 | -0.30% | 15.8만 |
|---|
| 2025.12.12 | ₩22,440 | ₩22,507 | ₩22,199 | ₩22,279 | -0.72% | 15.1만 |
|---|
| 2025.12.11 | ₩22,360 | ₩22,507 | ₩22,212 | ₩22,454 | +0.42% | 15.9만 |
|---|
| 2025.12.10 | ₩22,199 | ₩22,387 | ₩22,159 | ₩22,346 | +0.66% | 11.9만 |
|---|
| 2025.12.09 | ₩22,400 | ₩22,427 | ₩22,226 | ₩22,293 | -0.48% | 9.6만 |
|---|
| 2025.12.08 | ₩22,346 | ₩22,400 | ₩22,266 | ₩22,320 | -0.12% | 14만 |
|---|
| 2025.12.05 | ₩22,360 | ₩22,360 | ₩22,266 | ₩22,320 | -0.18% | 11.6만 |
|---|
| 2025.12.04 | ₩22,387 | ₩22,387 | ₩22,266 | ₩22,306 | -0.36% | 8.2만 |
|---|
| 2025.12.03 | ₩22,293 | ₩22,373 | ₩22,239 | ₩22,333 | +0.18% | 14.6만 |
|---|
| 2025.12.02 | ₩22,346 | ₩22,400 | ₩22,199 | ₩22,239 | -0.48% | 12.1만 |
|---|
| 2025.12.01 | ₩22,320 | ₩22,400 | ₩22,266 | ₩22,279 | -0.18% | 10.7만 |
|---|
| 2025.11.28 | ₩22,373 | ₩22,427 | ₩22,252 | ₩22,360 | -0.06% | 7.1만 |
|---|
| 2025.11.26 | ₩22,199 | ₩22,266 | ₩22,145 | ₩22,239 | +0.18% | 10.2만 |
|---|
| 2025.11.25 | ₩22,092 | ₩22,132 | ₩22,038 | ₩22,118 | +0.12% | 13.1만 |
|---|
| 2025.11.24 | ₩22,024 | ₩22,266 | ₩21,998 | ₩22,092 | +0.30% | 13.4만 |
|---|
| 2025.11.21 | ₩21,931 | ₩21,998 | ₩21,743 | ₩21,998 | +0.31% | 9.4만 |
|---|
| 2025.11.20 | ₩22,024 | ₩22,078 | ₩21,756 | ₩21,837 | -0.85% | 16.5만 |
|---|
| 2025.11.19 | ₩22,145 | ₩22,333 | ₩22,024 | ₩22,024 | -0.55% | 11.3만 |
|---|
| 2025.11.18 | ₩22,212 | ₩22,279 | ₩22,132 | ₩22,132 | -0.36% | 19.3만 |
|---|
| 2025.11.17 | ₩22,306 | ₩22,333 | ₩22,145 | ₩22,266 | -0.18% | 13.8만 |
|---|
| 2025.11.14 | ₩22,306 | ₩22,346 | ₩22,293 | ₩22,293 | -0.06% | 9.8만 |
|---|
| 2025.11.13 | ₩22,507 | ₩22,628 | ₩22,293 | ₩22,333 | -0.77% | 9.3만 |
|---|
| 2025.11.12 | ₩22,709 | ₩22,735 | ₩22,413 | ₩22,440 | -1.18% | 9.2만 |
|---|
| 2025.11.11 | ₩22,588 | ₩22,695 | ₩22,561 | ₩22,588 | 0.00% | 6.1만 |
|---|
| 2025.11.10 | ₩22,601 | ₩22,709 | ₩22,548 | ₩22,588 | -0.06% | 7.1만 |
|---|
| 2025.11.07 | ₩22,360 | ₩22,641 | ₩22,360 | ₩22,588 | +1.02% | 9.2만 |
|---|
| 2025.11.06 | ₩22,588 | ₩22,588 | ₩22,400 | ₩22,507 | -0.36% | 6.4만 |
|---|
| 2025.11.05 | ₩22,507 | ₩22,534 | ₩22,440 | ₩22,521 | +0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩22,521 | ₩22,574 | ₩22,400 | ₩22,440 | -0.36% | 6.4만 |
|---|
| 2025.11.03 | ₩22,641 | ₩22,655 | ₩22,481 | ₩22,615 | -0.12% | 8.8만 |
|---|
| 2025.10.31 | ₩22,601 | ₩22,655 | ₩22,481 | ₩22,548 | -0.24% | 9.7만 |
|---|
| 2025.10.30 | ₩22,521 | ₩22,534 | ₩22,413 | ₩22,507 | -0.06% | 8.4만 |
|---|
| 2025.10.29 | ₩22,360 | ₩22,561 | ₩22,320 | ₩22,534 | +0.78% | 14.1만 |
|---|
| 2025.10.28 | ₩22,320 | ₩22,387 | ₩22,239 | ₩22,333 | +0.06% | 10.8만 |
|---|
| 2025.10.27 | ₩22,346 | ₩22,400 | ₩22,212 | ₩22,239 | -0.48% | 9.8만 |
|---|
| 2025.10.24 | ₩22,320 | ₩22,346 | ₩22,159 | ₩22,293 | -0.12% | 9.3만 |
|---|
| 2025.10.23 | ₩22,413 | ₩22,440 | ₩22,266 | ₩22,346 | -0.30% | 9.7만 |
|---|
| 2025.10.22 | ₩22,521 | ₩22,521 | ₩22,293 | ₩22,333 | -0.83% | 10.5만 |
|---|
| 2025.10.21 | ₩22,400 | ₩22,534 | ₩22,333 | ₩22,440 | +0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩22,333 | ₩22,467 | ₩22,306 | ₩22,400 | +0.30% | 18.5만 |
|---|
| 2025.10.17 | ₩22,346 | ₩22,413 | ₩22,199 | ₩22,293 | -0.24% | 6.4만 |
|---|
| 2025.10.16 | ₩22,413 | ₩22,494 | ₩22,239 | ₩22,279 | -0.60% | 9.2만 |
|---|
| 2025.10.15 | ₩22,373 | ₩22,548 | ₩22,373 | ₩22,413 | +0.18% | 9만 |
|---|
| 2025.10.14 | ₩22,373 | ₩22,427 | ₩22,159 | ₩22,373 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩22,427 | ₩22,521 | ₩22,333 | ₩22,360 | -0.30% | 9.3만 |
|---|
| 2025.10.10 | ₩22,722 | ₩22,802 | ₩22,293 | ₩22,333 | -1.71% | 10.9만 |
|---|