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 | ₩19,711 | ₩19,912 | ₩19,510 | ₩19,819 | +0.54% | 16.9만 |
| 2026.10.08 | ₩19,644 | ₩19,684 | ₩19,497 | ₩19,604 | -0.20% | 19.4만 |
| 2026.10.07 | ₩19,832 | ₩19,899 | ₩19,684 | ₩19,711 | -0.61% | 12.9만 |
| 2026.10.06 | ₩19,778 | ₩19,912 | ₩19,684 | ₩19,912 | +0.68% | 18.6만 |
| 2026.10.05 | ₩19,979 | ₩19,979 | ₩19,711 | ₩19,738 | -1.21% | 14.7만 |
| 2026.10.02 | ₩20,248 | ₩20,274 | ₩19,993 | ₩20,033 | -1.06% | 12.3만 |
| 2026.10.01 | ₩20,073 | ₩20,167 | ₩19,886 | ₩20,073 | 0.00% | 19.6만 |
| 2026.09.30 | ₩20,248 | ₩20,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,033 |
| -1.06% |
| 17.1만 |
| 2026.09.29 | ₩19,979 | ₩20,248 | ₩19,845 | ₩20,207 | +1.14% | 20.9만 |
|---|
| 2026.09.28 | ₩20,221 | ₩20,248 | ₩19,872 | ₩20,020 | -0.99% | 15.5만 |
|---|
| 2026.09.25 | ₩20,274 | ₩20,341 | ₩20,114 | ₩20,274 | 0.00% | 11.9만 |
|---|
| 2026.09.24 | ₩20,341 | ₩20,395 | ₩20,060 | ₩20,234 | -0.53% | 16.9만 |
|---|
| 2026.09.23 | ₩20,677 | ₩20,677 | ₩20,301 | ₩20,395 | -1.36% | 9.4만 |
|---|
| 2026.09.22 | ₩20,918 | ₩20,918 | ₩20,784 | ₩20,851 | -0.32% | 7만 |
|---|
| 2026.09.21 | ₩20,918 | ₩20,918 | ₩20,771 | ₩20,824 | -0.45% | 19.5만 |
|---|
| 2026.09.18 | ₩20,851 | ₩20,918 | ₩20,677 | ₩20,797 | -0.26% | 13.3만 |
|---|
| 2026.09.17 | ₩20,945 | ₩20,972 | ₩20,771 | ₩20,891 | -0.26% | 14.8만 |
|---|
| 2026.09.16 | ₩20,650 | ₩20,891 | ₩20,636 | ₩20,757 | +0.52% | 11.8만 |
|---|
| 2026.09.15 | ₩20,677 | ₩20,677 | ₩20,462 | ₩20,569 | -0.52% | 10.9만 |
|---|
| 2026.09.14 | ₩20,945 | ₩21,012 | ₩20,596 | ₩20,663 | -1.34% | 12.1만 |
|---|
| 2026.09.11 | ₩20,931 | ₩21,106 | ₩20,851 | ₩20,945 | +0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩21,012 | ₩21,025 | ₩20,824 | ₩20,851 | -0.77% | 10.3만 |
|---|
| 2026.09.09 | ₩21,146 | ₩21,253 | ₩20,985 | ₩21,079 | -0.32% | 8.2만 |
|---|
| 2026.09.08 | ₩21,146 | ₩21,280 | ₩21,092 | ₩21,092 | -0.25% | 7.7만 |
|---|
| 2026.09.04 | ₩21,106 | ₩21,200 | ₩21,092 | ₩21,159 | +0.25% | 12.5만 |
|---|
| 2026.09.03 | ₩21,200 | ₩21,213 | ₩21,052 | ₩21,186 | -0.06% | 16만 |
|---|
| 2026.09.02 | ₩21,293 | ₩21,293 | ₩21,066 | ₩21,119 | -0.82% | 11.2만 |
|---|
| 2026.09.01 | ₩21,320 | ₩21,347 | ₩21,186 | ₩21,267 | -0.25% | 9만 |
|---|
| 2026.08.31 | ₩21,374 | ₩21,441 | ₩21,186 | ₩21,347 | -0.13% | 13.6만 |
|---|
| 2026.08.28 | ₩21,374 | ₩21,441 | ₩21,267 | ₩21,361 | -0.06% | 11.4만 |
|---|
| 2026.08.27 | ₩21,428 | ₩21,521 | ₩21,267 | ₩21,374 | -0.25% | 14.8만 |
|---|
| 2026.08.26 | ₩21,588 | ₩21,615 | ₩21,454 | ₩21,481 | -0.50% | 9.2만 |
|---|
| 2026.08.25 | ₩21,374 | ₩21,562 | ₩21,347 | ₩21,535 | +0.75% | 11.4만 |
|---|
| 2026.08.24 | ₩21,428 | ₩21,535 | ₩21,280 | ₩21,334 | -0.44% | 9.8만 |
|---|
| 2026.08.21 | ₩21,696 | ₩21,723 | ₩21,454 | ₩21,562 | -0.62% | 10.8만 |
|---|
| 2026.08.20 | ₩21,709 | ₩21,736 | ₩21,562 | ₩21,656 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩21,736 | ₩21,857 | ₩21,629 | ₩21,723 | -0.06% | 8.2만 |
|---|
| 2026.08.18 | ₩21,723 | ₩21,763 | ₩21,548 | ₩21,736 | +0.06% | 13.9만 |
|---|
| 2026.08.17 | ₩21,776 | ₩21,776 | ₩21,656 | ₩21,749 | -0.12% | 18.5만 |
|---|
| 2026.08.14 | ₩21,749 | ₩21,776 | ₩21,709 | ₩21,749 | 0.00% | 7.9만 |
|---|
| 2026.08.13 | ₩21,816 | ₩21,816 | ₩21,723 | ₩21,736 | -0.37% | 11.2만 |
|---|
| 2026.08.12 | ₩21,843 | ₩21,883 | ₩21,736 | ₩21,763 | -0.37% | 9.2만 |
|---|
| 2026.08.11 | ₩21,857 | ₩21,910 | ₩21,696 | ₩21,749 | -0.49% | 7.7만 |
|---|
| 2026.08.10 | ₩21,763 | ₩21,883 | ₩21,682 | ₩21,803 | +0.18% | 5.8만 |
|---|
| 2026.08.07 | ₩21,723 | ₩21,790 | ₩21,629 | ₩21,763 | +0.19% | 4.9만 |
|---|
| 2026.08.06 | ₩21,696 | ₩21,723 | ₩21,602 | ₩21,629 | -0.31% | 6.3만 |
|---|
| 2026.08.05 | ₩21,696 | ₩21,736 | ₩21,602 | ₩21,642 | -0.25% | 8.6만 |
|---|
| 2026.08.04 | ₩21,723 | ₩21,776 | ₩21,669 | ₩21,709 | -0.06% | 4.3만 |
|---|
| 2026.08.03 | ₩21,709 | ₩21,763 | ₩21,588 | ₩21,709 | 0.00% | 9.1만 |
|---|
| 2026.07.31 | ₩21,749 | ₩21,763 | ₩21,548 | ₩21,629 | -0.55% | 11.5만 |
|---|
| 2026.07.30 | ₩21,454 | ₩21,723 | ₩21,428 | ₩21,656 | +0.94% | 7.6만 |
|---|
| 2026.07.29 | ₩21,548 | ₩21,548 | ₩21,334 | ₩21,361 | -0.87% | 6.5만 |
|---|
| 2026.07.28 | ₩21,656 | ₩21,656 | ₩21,454 | ₩21,548 | -0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩21,521 | ₩21,629 | ₩21,387 | ₩21,575 | +0.25% | 9.2만 |
|---|
| 2026.07.24 | ₩21,414 | ₩21,602 | ₩21,320 | ₩21,387 | -0.13% | 9만 |
|---|
| 2026.07.23 | ₩21,736 | ₩21,790 | ₩21,548 | ₩21,575 | -0.74% | 9.2만 |
|---|
| 2026.07.22 | ₩21,870 | ₩21,951 | ₩21,790 | ₩21,803 | -0.31% | 19.1만 |
|---|
| 2026.07.21 | ₩21,763 | ₩21,910 | ₩21,642 | ₩21,883 | +0.55% | 8.8만 |
|---|
| 2026.07.20 | ₩21,736 | ₩21,816 | ₩21,535 | ₩21,709 | -0.12% | 7.5만 |
|---|
| 2026.07.17 | ₩21,723 | ₩21,763 | ₩21,562 | ₩21,763 | +0.19% | 6.5만 |
|---|
| 2026.07.16 | ₩21,843 | ₩21,857 | ₩21,602 | ₩21,723 | -0.55% | 10만 |
|---|
| 2026.07.15 | ₩21,790 | ₩21,857 | ₩21,749 | ₩21,803 | +0.06% | 4.6만 |
|---|
| 2026.07.14 | ₩21,790 | ₩21,843 | ₩21,736 | ₩21,816 | +0.12% | 4.3만 |
|---|
| 2026.07.13 | ₩21,723 | ₩21,776 | ₩21,615 | ₩21,723 | 0.00% | 7.5만 |
|---|
| 2026.07.10 | ₩21,803 | ₩21,857 | ₩21,723 | ₩21,790 | -0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩21,790 | ₩21,857 | ₩21,736 | ₩21,749 | -0.18% | 8.4만 |
|---|
| 2026.07.08 | ₩21,790 | ₩21,830 | ₩21,656 | ₩21,790 | 0.00% | 10.9만 |
|---|
| 2026.07.07 | ₩21,830 | ₩21,843 | ₩21,656 | ₩21,830 | 0.00% | 10만 |
|---|
| 2026.07.06 | ₩21,790 | ₩21,857 | ₩21,723 | ₩21,830 | +0.18% | 14.4만 |
|---|
| 2026.07.02 | ₩21,830 | ₩21,830 | ₩21,656 | ₩21,709 | -0.55% | 7만 |
|---|
| 2026.07.01 | ₩21,830 | ₩21,857 | ₩21,709 | ₩21,830 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩21,830 | ₩21,843 | ₩21,682 | ₩21,830 | 0.00% | 13.8만 |
|---|
| 2026.06.29 | ₩21,602 | ₩21,776 | ₩21,575 | ₩21,723 | +0.56% | 14.3만 |
|---|
| 2026.06.26 | ₩21,495 | ₩21,588 | ₩21,401 | ₩21,508 | +0.06% | 6.9만 |
|---|
| 2026.06.25 | ₩21,468 | ₩21,508 | ₩21,387 | ₩21,508 | +0.19% | 9만 |
|---|
| 2026.06.24 | ₩21,401 | ₩21,454 | ₩21,307 | ₩21,361 | -0.19% | 10.3만 |
|---|
| 2026.06.23 | ₩21,186 | ₩21,414 | ₩21,146 | ₩21,374 | +0.89% | 11.6만 |
|---|
| 2026.06.22 | ₩21,387 | ₩21,428 | ₩21,267 | ₩21,387 | 0.00% | 7.7만 |
|---|
| 2026.06.18 | ₩21,414 | ₩21,521 | ₩21,320 | ₩21,387 | -0.13% | 12.1만 |
|---|
| 2026.06.17 | ₩21,562 | ₩21,602 | ₩21,361 | ₩21,414 | -0.68% | 9.9만 |
|---|
| 2026.06.16 | ₩21,441 | ₩21,588 | ₩21,387 | ₩21,481 | +0.19% | 19.6만 |
|---|
| 2026.06.15 | ₩21,334 | ₩21,495 | ₩21,240 | ₩21,387 | +0.25% | 11.1만 |
|---|
| 2026.06.12 | ₩21,186 | ₩21,226 | ₩21,012 | ₩21,200 | +0.06% | 12.1만 |
|---|
| 2026.06.11 | ₩21,066 | ₩21,253 | ₩21,012 | ₩21,079 | +0.06% | 16만 |
|---|
| 2026.06.10 | ₩21,253 | ₩21,334 | ₩21,066 | ₩21,066 | -0.88% | 11.9만 |
|---|
| 2026.06.09 | ₩21,521 | ₩21,521 | ₩21,133 | ₩21,186 | -1.56% | 27.6만 |
|---|
| 2026.06.08 | ₩21,347 | ₩21,481 | ₩21,240 | ₩21,481 | +0.63% | 18.6만 |
|---|
| 2026.06.05 | ₩21,307 | ₩21,347 | ₩21,186 | ₩21,334 | +0.13% | 15.4만 |
|---|
| 2026.06.04 | ₩21,293 | ₩21,441 | ₩21,240 | ₩21,307 | +0.06% | 18.2만 |
|---|
| 2026.06.03 | ₩21,334 | ₩21,387 | ₩21,186 | ₩21,293 | -0.19% | 23.2만 |
|---|
| 2026.06.02 | ₩21,361 | ₩21,454 | ₩21,226 | ₩21,334 | -0.13% | 16.7만 |
|---|
| 2026.06.01 | ₩21,615 | ₩21,615 | ₩21,401 | ₩21,428 | -0.87% | 8.3만 |
|---|
| 2026.05.29 | ₩21,669 | ₩21,669 | ₩21,535 | ₩21,575 | -0.43% | 11만 |
|---|
| 2026.05.28 | ₩21,454 | ₩21,575 | ₩21,361 | ₩21,548 | +0.44% | 10만 |
|---|
| 2026.05.27 | ₩21,320 | ₩21,454 | ₩21,280 | ₩21,374 | +0.25% | 10.2만 |
|---|
| 2026.05.26 | ₩21,361 | ₩21,361 | ₩21,173 | ₩21,267 | -0.44% | 11.5만 |
|---|
| 2026.05.22 | ₩21,200 | ₩21,293 | ₩21,052 | ₩21,186 | -0.06% | 7.7만 |
|---|
| 2026.05.21 | ₩21,173 | ₩21,226 | ₩21,066 | ₩21,173 | 0.00% | 12만 |
|---|
| 2026.05.20 | ₩21,012 | ₩21,293 | ₩20,985 | ₩21,293 | +1.34% | 10.7만 |
|---|
| 2026.05.19 | ₩21,052 | ₩21,173 | ₩20,985 | ₩21,012 | -0.19% | 15.9만 |
|---|
| 2026.05.18 | ₩21,146 | ₩21,186 | ₩21,079 | ₩21,133 | -0.06% | 14.9만 |
|---|
| 2026.05.15 | ₩21,414 | ₩21,454 | ₩21,159 | ₩21,173 | -1.13% | 14.8만 |
|---|
| 2026.05.14 | ₩21,669 | ₩21,682 | ₩21,468 | ₩21,495 | -0.80% | 13.4만 |
|---|
| 2026.05.13 | ₩21,615 | ₩21,629 | ₩21,508 | ₩21,575 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩21,602 | ₩21,642 | ₩21,481 | ₩21,588 | -0.06% | 21.7만 |
|---|
| 2026.05.11 | ₩21,602 | ₩21,656 | ₩21,521 | ₩21,548 | -0.25% | 7.3만 |
|---|
| 2026.05.08 | ₩21,656 | ₩21,696 | ₩21,588 | ₩21,642 | -0.06% | 13만 |
|---|
| 2026.05.07 | ₩21,575 | ₩21,696 | ₩21,562 | ₩21,562 | -0.06% | 12.6만 |
|---|
| 2026.05.06 | ₩21,776 | ₩21,776 | ₩21,548 | ₩21,629 | -0.68% | 10만 |
|---|
| 2026.05.05 | ₩21,669 | ₩21,749 | ₩21,575 | ₩21,656 | -0.06% | 7.5만 |
|---|
| 2026.05.04 | ₩21,803 | ₩21,816 | ₩21,548 | ₩21,615 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩21,857 | ₩21,910 | ₩21,696 | ₩21,803 | -0.25% | 4.5만 |
|---|
| 2026.04.30 | ₩21,843 | ₩21,857 | ₩21,669 | ₩21,857 | +0.06% | 15.1만 |
|---|
| 2026.04.29 | ₩21,562 | ₩21,656 | ₩21,495 | ₩21,575 | +0.06% | 11.2만 |
|---|
| 2026.04.28 | ₩21,535 | ₩21,709 | ₩21,441 | ₩21,495 | -0.19% | 11.3만 |
|---|
| 2026.04.27 | ₩21,602 | ₩21,656 | ₩21,521 | ₩21,656 | +0.25% | 9.1만 |
|---|
| 2026.04.24 | ₩21,682 | ₩21,682 | ₩21,495 | ₩21,535 | -0.68% | 9.1만 |
|---|
| 2026.04.23 | ₩21,696 | ₩21,709 | ₩21,548 | ₩21,615 | -0.37% | 11.8만 |
|---|
| 2026.04.22 | ₩21,763 | ₩21,790 | ₩21,696 | ₩21,763 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩21,816 | ₩21,843 | ₩21,562 | ₩21,629 | -0.86% | 12.6만 |
|---|
| 2026.04.20 | ₩21,803 | ₩21,883 | ₩21,709 | ₩21,736 | -0.31% | 9.5만 |
|---|
| 2026.04.17 | ₩21,602 | ₩21,816 | ₩21,602 | ₩21,763 | +0.74% | 11.9만 |
|---|
| 2026.04.16 | ₩21,575 | ₩21,656 | ₩21,521 | ₩21,535 | -0.19% | 14.6만 |
|---|
| 2026.04.15 | ₩21,414 | ₩21,562 | ₩21,401 | ₩21,495 | +0.38% | 6.8만 |
|---|
| 2026.04.14 | ₩21,428 | ₩21,508 | ₩21,347 | ₩21,481 | +0.25% | 5.9만 |
|---|
| 2026.04.13 | ₩21,226 | ₩21,508 | ₩21,226 | ₩21,428 | +0.95% | 8.6만 |
|---|
| 2026.04.10 | ₩21,454 | ₩21,454 | ₩21,293 | ₩21,347 | -0.50% | 4.9만 |
|---|
| 2026.04.09 | ₩21,267 | ₩21,428 | ₩21,119 | ₩21,347 | +0.38% | 5.8만 |
|---|
| 2026.04.08 | ₩21,320 | ₩21,414 | ₩21,200 | ₩21,213 | -0.50% | 9만 |
|---|
| 2026.04.07 | ₩21,052 | ₩21,092 | ₩20,891 | ₩21,025 | -0.13% | 9.1만 |
|---|
| 2026.04.06 | ₩20,945 | ₩21,119 | ₩20,945 | ₩21,092 | +0.70% | 12.5만 |
|---|
| 2026.04.02 | ₩20,771 | ₩21,066 | ₩20,690 | ₩20,945 | +0.84% | 11.3만 |
|---|
| 2026.04.01 | ₩20,771 | ₩21,092 | ₩20,690 | ₩20,931 | +0.77% | 8.7만 |
|---|
| 2026.03.31 | ₩20,315 | ₩20,784 | ₩20,234 | ₩20,771 | +2.24% | 21.8만 |
|---|
| 2026.03.30 | ₩20,395 | ₩20,476 | ₩20,087 | ₩20,127 | -1.31% | 24.8만 |
|---|
| 2026.03.27 | ₩20,569 | ₩20,569 | ₩20,154 | ₩20,355 | -1.04% | 17.9만 |
|---|
| 2026.03.26 | ₩20,717 | ₩20,824 | ₩20,569 | ₩20,569 | -0.71% | 13.9만 |
|---|
| 2026.03.25 | ₩20,811 | ₩20,945 | ₩20,784 | ₩20,891 | +0.39% | 8.3만 |
|---|
| 2026.03.24 | ₩20,771 | ₩20,838 | ₩20,677 | ₩20,703 | -0.32% | 14.2만 |
|---|
| 2026.03.23 | ₩20,851 | ₩21,025 | ₩20,811 | ₩20,891 | +0.19% | 12.5만 |
|---|
| 2026.03.20 | ₩21,173 | ₩21,280 | ₩20,730 | ₩20,730 | -2.09% | 13.9만 |
|---|
| 2026.03.19 | ₩21,213 | ₩21,347 | ₩21,119 | ₩21,186 | -0.13% | 9.2만 |
|---|
| 2026.03.18 | ₩21,334 | ₩21,468 | ₩21,320 | ₩21,320 | -0.06% | 9.9만 |
|---|
| 2026.03.17 | ₩21,387 | ₩21,508 | ₩21,320 | ₩21,387 | 0.00% | 10.8만 |
|---|
| 2026.03.16 | ₩21,361 | ₩21,481 | ₩21,293 | ₩21,293 | -0.31% | 10.6만 |
|---|
| 2026.03.13 | ₩21,387 | ₩21,481 | ₩21,240 | ₩21,280 | -0.50% | 8만 |
|---|
| 2026.03.12 | ₩21,280 | ₩21,414 | ₩21,200 | ₩21,267 | -0.06% | 10만 |
|---|
| 2026.03.11 | ₩21,133 | ₩21,347 | ₩21,106 | ₩21,334 | +0.95% | 19.7만 |
|---|
| 2026.03.10 | ₩21,119 | ₩21,293 | ₩21,079 | ₩21,079 | -0.19% | 26.6만 |
|---|
| 2026.03.09 | ₩21,602 | ₩21,642 | ₩21,092 | ₩21,092 | -2.36% | 46.7만 |
|---|
| 2026.03.06 | ₩21,897 | ₩21,924 | ₩21,602 | ₩21,642 | -1.16% | 23.9만 |
|---|
| 2026.03.05 | ₩22,178 | ₩22,178 | ₩22,058 | ₩22,058 | -0.54% | 4.7만 |
|---|
| 2026.03.04 | ₩22,232 | ₩22,259 | ₩22,058 | ₩22,138 | -0.42% | 8.7만 |
|---|
| 2026.03.03 | ₩22,111 | ₩22,192 | ₩22,004 | ₩22,085 | -0.12% | 12.5만 |
|---|
| 2026.03.02 | ₩22,125 | ₩22,286 | ₩22,125 | ₩22,219 | +0.42% | 6.8만 |
|---|
| 2026.02.27 | ₩22,380 | ₩22,380 | ₩22,165 | ₩22,219 | -0.72% | 11.1만 |
|---|
| 2026.02.26 | ₩22,313 | ₩22,393 | ₩22,286 | ₩22,326 | +0.06% | 13.1만 |
|---|
| 2026.02.25 | ₩22,393 | ₩22,406 | ₩22,326 | ₩22,380 | -0.06% | 7.6만 |
|---|
| 2026.02.24 | ₩22,205 | ₩22,339 | ₩22,205 | ₩22,313 | +0.48% | 8.1만 |
|---|
| 2026.02.23 | ₩22,326 | ₩22,420 | ₩22,205 | ₩22,299 | -0.12% | 13.6만 |
|---|
| 2026.02.20 | ₩22,393 | ₩22,500 | ₩22,299 | ₩22,339 | -0.24% | 13.8만 |
|---|
| 2026.02.19 | ₩22,634 | ₩22,715 | ₩22,460 | ₩22,487 | -0.65% | 14.6만 |
|---|
| 2026.02.18 | ₩22,675 | ₩22,701 | ₩22,608 | ₩22,634 | -0.18% | 7.5만 |
|---|
| 2026.02.17 | ₩22,581 | ₩22,701 | ₩22,554 | ₩22,675 | +0.42% | 6.6만 |
|---|
| 2026.02.13 | ₩22,621 | ₩22,675 | ₩22,527 | ₩22,634 | +0.06% | 6.2만 |
|---|
| 2026.02.12 | ₩22,567 | ₩22,634 | ₩22,567 | ₩22,581 | +0.06% | 9.4만 |
|---|
| 2026.02.11 | ₩22,406 | ₩22,594 | ₩22,406 | ₩22,554 | +0.66% | 7.9만 |
|---|
| 2026.02.10 | ₩22,420 | ₩22,500 | ₩22,420 | ₩22,433 | +0.06% | 9.5만 |
|---|
| 2026.02.09 | ₩22,393 | ₩22,500 | ₩22,393 | ₩22,487 | +0.42% | 9.1만 |
|---|
| 2026.02.06 | ₩22,541 | ₩22,554 | ₩22,420 | ₩22,473 | -0.30% | 8.8만 |
|---|
| 2026.02.05 | ₩22,460 | ₩22,567 | ₩22,353 | ₩22,541 | +0.36% | 6.4만 |
|---|
| 2026.02.04 | ₩22,393 | ₩22,487 | ₩22,366 | ₩22,460 | +0.30% | 9.9만 |
|---|
| 2026.02.03 | ₩22,406 | ₩22,594 | ₩22,380 | ₩22,447 | +0.18% | 12.1만 |
|---|
| 2026.02.02 | ₩22,393 | ₩22,527 | ₩22,326 | ₩22,473 | +0.36% | 8.8만 |
|---|
| 2026.01.30 | ₩22,393 | ₩22,447 | ₩22,326 | ₩22,393 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩22,178 | ₩22,326 | ₩22,178 | ₩22,326 | +0.67% | 8.9만 |
|---|
| 2026.01.28 | ₩22,259 | ₩22,299 | ₩22,178 | ₩22,178 | -0.36% | 11.3만 |
|---|
| 2026.01.27 | ₩22,192 | ₩22,259 | ₩22,178 | ₩22,246 | +0.24% | 9.8만 |
|---|
| 2026.01.26 | ₩22,353 | ₩22,366 | ₩22,085 | ₩22,125 | -1.02% | 12.5만 |
|---|
| 2026.01.23 | ₩22,219 | ₩22,272 | ₩22,125 | ₩22,259 | +0.18% | 8.7만 |
|---|
| 2026.01.22 | ₩22,366 | ₩22,393 | ₩22,205 | ₩22,313 | -0.24% | 5.7만 |
|---|
| 2026.01.21 | ₩22,192 | ₩22,286 | ₩22,152 | ₩22,286 | +0.42% | 10.3만 |
|---|
| 2026.01.20 | ₩21,951 | ₩22,178 | ₩21,951 | ₩22,111 | +0.73% | 8.7만 |
|---|
| 2026.01.16 | ₩22,313 | ₩22,393 | ₩22,152 | ₩22,152 | -0.72% | 9.3만 |
|---|
| 2026.01.15 | ₩22,246 | ₩22,420 | ₩22,205 | ₩22,380 | +0.60% | 21.2만 |
|---|
| 2026.01.14 | ₩22,152 | ₩22,259 | ₩22,138 | ₩22,178 | +0.12% | 9.3만 |
|---|
| 2026.01.13 | ₩22,192 | ₩22,259 | ₩22,125 | ₩22,178 | -0.06% | 14.1만 |
|---|
| 2026.01.12 | ₩22,098 | ₩22,219 | ₩22,085 | ₩22,178 | +0.36% | 7.2만 |
|---|
| 2026.01.09 | ₩22,192 | ₩22,232 | ₩22,125 | ₩22,178 | -0.06% | 6.3만 |
|---|
| 2026.01.08 | ₩22,111 | ₩22,192 | ₩22,071 | ₩22,111 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩22,219 | ₩22,232 | ₩22,085 | ₩22,125 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩22,246 | ₩22,286 | ₩22,031 | ₩22,152 | -0.42% | 13.5만 |
|---|
| 2026.01.05 | ₩22,219 | ₩22,259 | ₩22,044 | ₩22,165 | -0.24% | 13.6만 |
|---|
| 2026.01.02 | ₩22,259 | ₩22,286 | ₩22,031 | ₩22,286 | +0.12% | 9.1만 |
|---|
| 2025.12.31 | ₩22,313 | ₩22,353 | ₩22,098 | ₩22,138 | -0.78% | 15.9만 |
|---|
| 2025.12.30 | ₩22,085 | ₩22,246 | ₩22,018 | ₩22,246 | +0.73% | 21.1만 |
|---|
| 2025.12.29 | ₩22,004 | ₩22,098 | ₩22,004 | ₩22,031 | +0.12% | 7.1만 |
|---|
| 2025.12.26 | ₩22,178 | ₩22,232 | ₩22,004 | ₩22,098 | -0.36% | 14.6만 |
|---|
| 2025.12.24 | ₩22,125 | ₩22,178 | ₩22,058 | ₩22,125 | 0.00% | 6.7만 |
|---|
| 2025.12.23 | ₩22,152 | ₩22,232 | ₩22,071 | ₩22,111 | -0.18% | 12.4만 |
|---|
| 2025.12.22 | ₩22,246 | ₩22,447 | ₩22,232 | ₩22,246 | 0.00% | 13.1만 |
|---|
| 2025.12.19 | ₩22,246 | ₩22,353 | ₩22,232 | ₩22,232 | -0.06% | 17.1만 |
|---|
| 2025.12.18 | ₩22,219 | ₩22,447 | ₩22,192 | ₩22,246 | +0.12% | 11.7만 |
|---|
| 2025.12.17 | ₩22,420 | ₩22,527 | ₩22,165 | ₩22,192 | -1.02% | 13.2만 |
|---|
| 2025.12.16 | ₩22,192 | ₩22,500 | ₩22,178 | ₩22,380 | +0.85% | 15.7만 |
|---|
| 2025.12.15 | ₩22,326 | ₩22,594 | ₩22,152 | ₩22,259 | -0.30% | 15.8만 |
|---|
| 2025.12.12 | ₩22,433 | ₩22,500 | ₩22,192 | ₩22,272 | -0.72% | 15.1만 |
|---|
| 2025.12.11 | ₩22,353 | ₩22,500 | ₩22,205 | ₩22,447 | +0.42% | 15.9만 |
|---|
| 2025.12.10 | ₩22,192 | ₩22,380 | ₩22,152 | ₩22,339 | +0.66% | 11.9만 |
|---|
| 2025.12.09 | ₩22,393 | ₩22,420 | ₩22,219 | ₩22,286 | -0.48% | 9.6만 |
|---|
| 2025.12.08 | ₩22,339 | ₩22,393 | ₩22,259 | ₩22,313 | -0.12% | 14만 |
|---|
| 2025.12.05 | ₩22,353 | ₩22,353 | ₩22,259 | ₩22,313 | -0.18% | 11.6만 |
|---|
| 2025.12.04 | ₩22,380 | ₩22,380 | ₩22,259 | ₩22,299 | -0.36% | 8.2만 |
|---|
| 2025.12.03 | ₩22,286 | ₩22,366 | ₩22,232 | ₩22,326 | +0.18% | 14.6만 |
|---|
| 2025.12.02 | ₩22,339 | ₩22,393 | ₩22,192 | ₩22,232 | -0.48% | 12.1만 |
|---|
| 2025.12.01 | ₩22,313 | ₩22,393 | ₩22,259 | ₩22,272 | -0.18% | 10.7만 |
|---|
| 2025.11.28 | ₩22,366 | ₩22,420 | ₩22,246 | ₩22,353 | -0.06% | 7.1만 |
|---|
| 2025.11.26 | ₩22,192 | ₩22,259 | ₩22,138 | ₩22,232 | +0.18% | 10.2만 |
|---|
| 2025.11.25 | ₩22,085 | ₩22,125 | ₩22,031 | ₩22,111 | +0.12% | 13.1만 |
|---|
| 2025.11.24 | ₩22,018 | ₩22,259 | ₩21,991 | ₩22,085 | +0.30% | 13.4만 |
|---|
| 2025.11.21 | ₩21,924 | ₩21,991 | ₩21,736 | ₩21,991 | +0.31% | 9.4만 |
|---|
| 2025.11.20 | ₩22,018 | ₩22,071 | ₩21,749 | ₩21,830 | -0.85% | 16.5만 |
|---|
| 2025.11.19 | ₩22,138 | ₩22,326 | ₩22,018 | ₩22,018 | -0.55% | 11.3만 |
|---|
| 2025.11.18 | ₩22,205 | ₩22,272 | ₩22,125 | ₩22,125 | -0.36% | 19.3만 |
|---|
| 2025.11.17 | ₩22,299 | ₩22,326 | ₩22,138 | ₩22,259 | -0.18% | 13.8만 |
|---|
| 2025.11.14 | ₩22,299 | ₩22,339 | ₩22,286 | ₩22,286 | -0.06% | 9.8만 |
|---|
| 2025.11.13 | ₩22,500 | ₩22,621 | ₩22,286 | ₩22,326 | -0.77% | 9.3만 |
|---|
| 2025.11.12 | ₩22,701 | ₩22,728 | ₩22,406 | ₩22,433 | -1.18% | 9.2만 |
|---|
| 2025.11.11 | ₩22,581 | ₩22,688 | ₩22,554 | ₩22,581 | 0.00% | 6.1만 |
|---|
| 2025.11.10 | ₩22,594 | ₩22,701 | ₩22,541 | ₩22,581 | -0.06% | 7.1만 |
|---|
| 2025.11.07 | ₩22,353 | ₩22,634 | ₩22,353 | ₩22,581 | +1.02% | 9.2만 |
|---|
| 2025.11.06 | ₩22,581 | ₩22,581 | ₩22,393 | ₩22,500 | -0.36% | 6.4만 |
|---|
| 2025.11.05 | ₩22,500 | ₩22,527 | ₩22,433 | ₩22,514 | +0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩22,514 | ₩22,567 | ₩22,393 | ₩22,433 | -0.36% | 6.4만 |
|---|
| 2025.11.03 | ₩22,634 | ₩22,648 | ₩22,473 | ₩22,608 | -0.12% | 8.8만 |
|---|
| 2025.10.31 | ₩22,594 | ₩22,648 | ₩22,473 | ₩22,541 | -0.24% | 9.7만 |
|---|
| 2025.10.30 | ₩22,514 | ₩22,527 | ₩22,406 | ₩22,500 | -0.06% | 8.4만 |
|---|
| 2025.10.29 | ₩22,353 | ₩22,554 | ₩22,313 | ₩22,527 | +0.78% | 14.1만 |
|---|
| 2025.10.28 | ₩22,313 | ₩22,380 | ₩22,232 | ₩22,326 | +0.06% | 10.8만 |
|---|
| 2025.10.27 | ₩22,339 | ₩22,393 | ₩22,205 | ₩22,232 | -0.48% | 9.8만 |
|---|
| 2025.10.24 | ₩22,313 | ₩22,339 | ₩22,152 | ₩22,286 | -0.12% | 9.3만 |
|---|
| 2025.10.23 | ₩22,406 | ₩22,433 | ₩22,259 | ₩22,339 | -0.30% | 9.7만 |
|---|
| 2025.10.22 | ₩22,514 | ₩22,514 | ₩22,286 | ₩22,326 | -0.83% | 10.5만 |
|---|
| 2025.10.21 | ₩22,393 | ₩22,527 | ₩22,326 | ₩22,433 | +0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩22,326 | ₩22,460 | ₩22,299 | ₩22,393 | +0.30% | 18.5만 |
|---|
| 2025.10.17 | ₩22,339 | ₩22,406 | ₩22,192 | ₩22,286 | -0.24% | 6.4만 |
|---|
| 2025.10.16 | ₩22,406 | ₩22,487 | ₩22,232 | ₩22,272 | -0.60% | 9.2만 |
|---|
| 2025.10.15 | ₩22,366 | ₩22,541 | ₩22,366 | ₩22,406 | +0.18% | 9만 |
|---|
| 2025.10.14 | ₩22,366 | ₩22,420 | ₩22,152 | ₩22,366 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩22,420 | ₩22,514 | ₩22,326 | ₩22,353 | -0.30% | 9.3만 |
|---|
| 2025.10.10 | ₩22,715 | ₩22,795 | ₩22,286 | ₩22,326 | -1.71% | 10.9만 |
|---|