시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Fund Incorporated · PFD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Fund Incorporated · PFD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,164 | ₩14,218 | ₩14,097 | ₩14,177 | +0.09% | 4.5만 |
| 2026.10.08 | ₩14,057 | ₩14,124 | ₩14,017 | ₩14,110 | +0.38% | 4만 |
| 2026.10.07 | ₩14,110 | ₩14,137 | ₩14,030 | ₩14,043 | -0.47% | 2.2만 |
| 2026.10.06 | ₩14,124 | ₩14,271 | ₩14,030 | ₩14,204 | +0.57% | 5만 |
| 2026.10.05 | ₩14,298 | ₩14,352 | ₩14,070 | ₩14,110 | -1.31% | 2.8만 |
| 2026.10.02 | ₩14,432 | ₩14,539 | ₩14,311 | ₩14,325 | -0.74% | 1.4만 |
| 2026.10.01 | ₩14,499 | ₩14,512 | ₩14,258 | ₩14,405 | -0.65% | 4.9만 |
| 2026.09.30 | ₩14,392 | ₩14,432 | ₩14,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,432 |
| +0.28% |
| 4.8만 |
| 2026.09.29 | ₩14,244 | ₩14,311 | ₩14,084 | ₩14,258 | +0.09% | 5.3만 |
|---|
| 2026.09.28 | ₩14,445 | ₩14,445 | ₩14,244 | ₩14,298 | -1.02% | 4.1만 |
|---|
| 2026.09.25 | ₩14,579 | ₩14,593 | ₩14,499 | ₩14,512 | -0.46% | 5.1만 |
|---|
| 2026.09.24 | ₩14,606 | ₩14,660 | ₩14,553 | ₩14,606 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩14,646 | ₩14,713 | ₩14,526 | ₩14,620 | -0.18% | 7.2만 |
|---|
| 2026.09.22 | ₩14,727 | ₩14,874 | ₩14,727 | ₩14,807 | +0.55% | 5.9만 |
|---|
| 2026.09.21 | ₩14,807 | ₩14,901 | ₩14,754 | ₩14,780 | -0.18% | 3.4만 |
|---|
| 2026.09.18 | ₩14,874 | ₩14,874 | ₩14,687 | ₩14,754 | -0.81% | 5.1만 |
|---|
| 2026.09.17 | ₩14,821 | ₩14,861 | ₩14,767 | ₩14,847 | +0.18% | 6.2만 |
|---|
| 2026.09.16 | ₩14,700 | ₩14,807 | ₩14,673 | ₩14,713 | +0.09% | 2.8만 |
|---|
| 2026.09.15 | ₩14,807 | ₩14,928 | ₩14,606 | ₩14,660 | -1.00% | 7.5만 |
|---|
| 2026.09.14 | ₩14,901 | ₩14,901 | ₩14,740 | ₩14,767 | -0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩15,062 | ₩15,062 | ₩14,874 | ₩14,901 | -1.07% | 3.5만 |
|---|
| 2026.09.10 | ₩15,129 | ₩15,129 | ₩14,968 | ₩14,981 | -0.97% | 2.9만 |
|---|
| 2026.09.09 | ₩15,209 | ₩15,209 | ₩15,129 | ₩15,142 | -0.44% | 2.4만 |
|---|
| 2026.09.08 | ₩15,156 | ₩15,223 | ₩15,156 | ₩15,209 | +0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩15,115 | ₩15,156 | ₩15,102 | ₩15,129 | +0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩15,223 | ₩15,236 | ₩15,169 | ₩15,182 | -0.26% | 2.6만 |
|---|
| 2026.09.02 | ₩15,196 | ₩15,236 | ₩15,129 | ₩15,169 | -0.18% | 8.2천 |
|---|
| 2026.09.01 | ₩15,357 | ₩15,357 | ₩15,182 | ₩15,236 | -0.79% | 3.9만 |
|---|
| 2026.08.31 | ₩15,156 | ₩15,357 | ₩15,142 | ₩15,316 | +1.06% | 4만 |
|---|
| 2026.08.28 | ₩15,115 | ₩15,182 | ₩15,102 | ₩15,115 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩15,075 | ₩15,115 | ₩15,075 | ₩15,115 | +0.27% | 2.6만 |
|---|
| 2026.08.26 | ₩15,048 | ₩15,142 | ₩15,035 | ₩15,115 | +0.45% | 3.8만 |
|---|
| 2026.08.25 | ₩15,035 | ₩15,075 | ₩15,008 | ₩15,008 | -0.18% | 1.7만 |
|---|
| 2026.08.24 | ₩14,995 | ₩15,048 | ₩14,995 | ₩15,035 | +0.27% | 2.8만 |
|---|
| 2026.08.21 | ₩15,089 | ₩15,209 | ₩15,089 | ₩15,115 | +0.18% | 2.5만 |
|---|
| 2026.08.20 | ₩15,115 | ₩15,182 | ₩15,102 | ₩15,129 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩15,142 | ₩15,223 | ₩15,129 | ₩15,169 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩15,102 | ₩15,303 | ₩15,102 | ₩15,142 | +0.27% | 2.3만 |
|---|
| 2026.08.17 | ₩15,249 | ₩15,276 | ₩15,156 | ₩15,209 | -0.26% | 6만 |
|---|
| 2026.08.14 | ₩15,196 | ₩15,290 | ₩15,196 | ₩15,196 | 0.00% | 8천 |
|---|
| 2026.08.13 | ₩15,182 | ₩15,290 | ₩15,182 | ₩15,223 | +0.26% | 1.6만 |
|---|
| 2026.08.12 | ₩15,169 | ₩15,249 | ₩15,169 | ₩15,169 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩15,156 | ₩15,263 | ₩15,156 | ₩15,209 | +0.35% | 11.5만 |
|---|
| 2026.08.10 | ₩15,263 | ₩15,343 | ₩15,129 | ₩15,142 | -0.79% | 4.9만 |
|---|
| 2026.08.07 | ₩15,196 | ₩15,343 | ₩15,196 | ₩15,263 | +0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,236 | ₩15,303 | ₩15,129 | ₩15,182 | -0.35% | 3.9만 |
|---|
| 2026.08.05 | ₩15,290 | ₩15,424 | ₩15,236 | ₩15,316 | +0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩15,209 | ₩15,410 | ₩15,209 | ₩15,330 | +0.79% | 4.4만 |
|---|
| 2026.08.03 | ₩15,249 | ₩15,357 | ₩15,196 | ₩15,236 | -0.09% | 2.7만 |
|---|
| 2026.07.31 | ₩15,236 | ₩15,236 | ₩15,089 | ₩15,169 | -0.44% | 3.5만 |
|---|
| 2026.07.30 | ₩15,169 | ₩15,209 | ₩15,075 | ₩15,182 | +0.09% | 1.6만 |
|---|
| 2026.07.29 | ₩15,089 | ₩15,196 | ₩15,075 | ₩15,089 | 0.00% | 3만 |
|---|
| 2026.07.28 | ₩15,129 | ₩15,182 | ₩15,075 | ₩15,142 | +0.09% | 3.3만 |
|---|
| 2026.07.27 | ₩15,223 | ₩15,223 | ₩15,022 | ₩15,142 | -0.53% | 2.1만 |
|---|
| 2026.07.24 | ₩15,223 | ₩15,263 | ₩15,089 | ₩15,142 | -0.53% | 2.8만 |
|---|
| 2026.07.23 | ₩15,343 | ₩15,397 | ₩15,169 | ₩15,263 | -0.52% | 2만 |
|---|
| 2026.07.22 | ₩15,450 | ₩15,450 | ₩15,357 | ₩15,370 | -0.52% | 2.4만 |
|---|
| 2026.07.21 | ₩15,477 | ₩15,544 | ₩15,383 | ₩15,437 | -0.26% | 2.7만 |
|---|
| 2026.07.20 | ₩15,571 | ₩15,571 | ₩15,410 | ₩15,410 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩15,424 | ₩15,491 | ₩15,410 | ₩15,410 | -0.09% | 1.8만 |
|---|
| 2026.07.16 | ₩15,531 | ₩15,584 | ₩15,464 | ₩15,491 | -0.26% | 2.6만 |
|---|
| 2026.07.15 | ₩15,531 | ₩15,558 | ₩15,437 | ₩15,558 | +0.17% | 5.9만 |
|---|
| 2026.07.14 | ₩15,424 | ₩15,544 | ₩15,424 | ₩15,531 | +0.70% | 3.8만 |
|---|
| 2026.07.13 | ₩15,437 | ₩15,517 | ₩15,424 | ₩15,437 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩15,424 | ₩15,504 | ₩15,410 | ₩15,464 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩15,397 | ₩15,477 | ₩15,397 | ₩15,424 | +0.17% | 8.2천 |
|---|
| 2026.07.08 | ₩15,383 | ₩15,531 | ₩15,357 | ₩15,410 | +0.17% | 2.4만 |
|---|
| 2026.07.07 | ₩15,517 | ₩15,544 | ₩15,410 | ₩15,464 | -0.35% | 5.6천 |
|---|
| 2026.07.06 | ₩15,477 | ₩15,611 | ₩15,477 | ₩15,517 | +0.26% | 2.4만 |
|---|
| 2026.07.02 | ₩15,504 | ₩15,611 | ₩15,477 | ₩15,517 | +0.09% | 2.3만 |
|---|
| 2026.07.01 | ₩15,584 | ₩15,638 | ₩15,477 | ₩15,544 | -0.26% | 1.9만 |
|---|
| 2026.06.30 | ₩15,544 | ₩15,598 | ₩15,276 | ₩15,584 | +0.26% | 2.7만 |
|---|
| 2026.06.29 | ₩15,491 | ₩15,544 | ₩15,410 | ₩15,491 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩15,584 | ₩15,584 | ₩15,316 | ₩15,437 | -0.95% | 7.1만 |
|---|
| 2026.06.25 | ₩15,517 | ₩15,705 | ₩15,357 | ₩15,584 | +0.43% | 6.1만 |
|---|
| 2026.06.24 | ₩15,504 | ₩15,504 | ₩15,357 | ₩15,437 | -0.43% | 1.4만 |
|---|
| 2026.06.23 | ₩15,343 | ₩15,410 | ₩15,343 | ₩15,370 | +0.17% | 1.8만 |
|---|
| 2026.06.22 | ₩15,598 | ₩15,598 | ₩15,450 | ₩15,477 | -0.77% | 1.8만 |
|---|
| 2026.06.18 | ₩15,544 | ₩15,544 | ₩15,424 | ₩15,491 | -0.34% | 1.2만 |
|---|
| 2026.06.17 | ₩15,477 | ₩15,517 | ₩15,410 | ₩15,464 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩15,370 | ₩15,424 | ₩15,370 | ₩15,424 | +0.35% | 3.3만 |
|---|
| 2026.06.15 | ₩15,397 | ₩15,397 | ₩15,290 | ₩15,357 | -0.26% | 1.7만 |
|---|
| 2026.06.12 | ₩15,236 | ₩15,397 | ₩15,236 | ₩15,290 | +0.35% | 9.9천 |
|---|
| 2026.06.11 | ₩15,316 | ₩15,357 | ₩15,209 | ₩15,236 | -0.52% | 8.6천 |
|---|
| 2026.06.10 | ₩15,343 | ₩15,343 | ₩15,249 | ₩15,290 | -0.35% | 2.3만 |
|---|
| 2026.06.09 | ₩15,276 | ₩15,370 | ₩15,196 | ₩15,330 | +0.35% | 1.2만 |
|---|
| 2026.06.08 | ₩15,290 | ₩15,397 | ₩15,290 | ₩15,303 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩15,316 | ₩15,410 | ₩15,316 | ₩15,316 | 0.00% | 2.1만 |
|---|
| 2026.06.04 | ₩15,383 | ₩15,410 | ₩15,343 | ₩15,410 | +0.17% | 1.5만 |
|---|
| 2026.06.03 | ₩15,464 | ₩15,464 | ₩15,343 | ₩15,343 | -0.78% | 2.7만 |
|---|
| 2026.06.02 | ₩15,383 | ₩15,437 | ₩15,370 | ₩15,410 | +0.17% | 2.9만 |
|---|
| 2026.06.01 | ₩15,383 | ₩15,383 | ₩15,316 | ₩15,383 | 0.00% | 3만 |
|---|
| 2026.05.29 | ₩15,450 | ₩15,491 | ₩15,383 | ₩15,410 | -0.26% | 2.5만 |
|---|
| 2026.05.28 | ₩15,383 | ₩15,410 | ₩15,330 | ₩15,397 | +0.09% | 3.7만 |
|---|
| 2026.05.27 | ₩15,290 | ₩15,397 | ₩15,290 | ₩15,343 | +0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩15,316 | ₩15,357 | ₩15,182 | ₩15,290 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩15,276 | ₩15,410 | ₩15,169 | ₩15,316 | +0.26% | 1.9만 |
|---|
| 2026.05.21 | ₩15,343 | ₩15,397 | ₩15,169 | ₩15,316 | -0.17% | 3.2만 |
|---|
| 2026.05.20 | ₩15,276 | ₩15,383 | ₩15,263 | ₩15,357 | +0.53% | 3.3만 |
|---|
| 2026.05.19 | ₩15,209 | ₩15,290 | ₩15,209 | ₩15,263 | +0.35% | 3.5만 |
|---|
| 2026.05.18 | ₩15,209 | ₩15,290 | ₩15,209 | ₩15,209 | 0.00% | 6.5만 |
|---|
| 2026.05.15 | ₩15,276 | ₩15,276 | ₩15,156 | ₩15,156 | -0.79% | 2만 |
|---|
| 2026.05.14 | ₩15,303 | ₩15,343 | ₩15,303 | ₩15,316 | +0.09% | 3.6만 |
|---|
| 2026.05.13 | ₩15,316 | ₩15,410 | ₩15,303 | ₩15,330 | +0.09% | 9.1천 |
|---|
| 2026.05.12 | ₩15,437 | ₩15,477 | ₩15,397 | ₩15,410 | -0.17% | 1.9만 |
|---|
| 2026.05.11 | ₩15,437 | ₩15,504 | ₩15,437 | ₩15,477 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩15,504 | ₩15,504 | ₩15,424 | ₩15,491 | -0.09% | 6.8천 |
|---|
| 2026.05.07 | ₩15,464 | ₩15,477 | ₩15,410 | ₩15,437 | -0.17% | 1.4만 |
|---|
| 2026.05.06 | ₩15,450 | ₩15,531 | ₩15,450 | ₩15,450 | 0.00% | 3.5만 |
|---|
| 2026.05.05 | ₩15,611 | ₩15,705 | ₩15,464 | ₩15,477 | -0.86% | 2.8만 |
|---|
| 2026.05.04 | ₩15,665 | ₩15,678 | ₩15,558 | ₩15,558 | -0.68% | 1.5만 |
|---|
| 2026.05.01 | ₩15,625 | ₩15,732 | ₩15,571 | ₩15,692 | +0.43% | 1만 |
|---|
| 2026.04.30 | ₩15,598 | ₩15,705 | ₩15,424 | ₩15,625 | +0.17% | 1.5만 |
|---|
| 2026.04.29 | ₩15,571 | ₩15,571 | ₩15,410 | ₩15,477 | -0.60% | 8.1천 |
|---|
| 2026.04.28 | ₩15,477 | ₩15,531 | ₩15,410 | ₩15,464 | -0.09% | 1만 |
|---|
| 2026.04.27 | ₩15,357 | ₩15,477 | ₩15,357 | ₩15,477 | +0.79% | 1.5만 |
|---|
| 2026.04.24 | ₩15,370 | ₩15,437 | ₩15,357 | ₩15,397 | +0.17% | 9.9천 |
|---|
| 2026.04.23 | ₩15,437 | ₩15,531 | ₩15,410 | ₩15,410 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩15,531 | ₩15,611 | ₩15,531 | ₩15,571 | +0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩15,678 | ₩15,678 | ₩15,531 | ₩15,531 | -0.94% | 1.4만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,625 | ₩15,517 | ₩15,544 | +0.17% | 1.2만 |
|---|
| 2026.04.17 | ₩15,625 | ₩15,651 | ₩15,464 | ₩15,625 | 0.00% | 9.7천 |
|---|
| 2026.04.16 | ₩15,571 | ₩15,571 | ₩15,477 | ₩15,531 | -0.26% | 1.7만 |
|---|
| 2026.04.15 | ₩15,477 | ₩15,544 | ₩15,424 | ₩15,517 | +0.26% | 2.4만 |
|---|
| 2026.04.14 | ₩15,357 | ₩15,450 | ₩15,249 | ₩15,410 | +0.35% | 1.6만 |
|---|
| 2026.04.13 | ₩15,263 | ₩15,424 | ₩15,249 | ₩15,383 | +0.79% | 1.7만 |
|---|
| 2026.04.10 | ₩15,303 | ₩15,397 | ₩15,263 | ₩15,357 | +0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩15,236 | ₩15,316 | ₩15,209 | ₩15,276 | +0.26% | 2.8만 |
|---|
| 2026.04.08 | ₩15,330 | ₩15,517 | ₩15,249 | ₩15,249 | -0.52% | 2.3만 |
|---|
| 2026.04.07 | ₩15,156 | ₩15,209 | ₩15,075 | ₩15,209 | +0.35% | 1.9만 |
|---|
| 2026.04.06 | ₩14,941 | ₩15,142 | ₩14,941 | ₩15,089 | +0.99% | 1.8만 |
|---|
| 2026.04.02 | ₩14,995 | ₩15,129 | ₩14,888 | ₩15,062 | +0.45% | 2.2만 |
|---|
| 2026.04.01 | ₩15,008 | ₩15,169 | ₩15,008 | ₩15,156 | +0.98% | 6.2천 |
|---|
| 2026.03.31 | ₩14,914 | ₩15,008 | ₩14,821 | ₩14,981 | +0.45% | 2.6만 |
|---|
| 2026.03.30 | ₩14,740 | ₩14,821 | ₩14,740 | ₩14,754 | +0.09% | 2.4만 |
|---|
| 2026.03.27 | ₩14,874 | ₩14,874 | ₩14,713 | ₩14,713 | -1.08% | 4.7만 |
|---|
| 2026.03.26 | ₩14,874 | ₩14,968 | ₩14,874 | ₩14,928 | +0.36% | 1.4만 |
|---|
| 2026.03.25 | ₩15,048 | ₩15,075 | ₩14,928 | ₩14,995 | -0.36% | 1.1만 |
|---|
| 2026.03.24 | ₩14,754 | ₩15,022 | ₩14,754 | ₩14,928 | +1.18% | 1.3만 |
|---|
| 2026.03.23 | ₩15,102 | ₩15,236 | ₩15,048 | ₩15,089 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩15,142 | ₩15,182 | ₩15,022 | ₩15,022 | -0.80% | 4.9만 |
|---|
| 2026.03.19 | ₩15,209 | ₩15,209 | ₩15,129 | ₩15,169 | -0.26% | 1.4만 |
|---|
| 2026.03.18 | ₩15,223 | ₩15,236 | ₩15,196 | ₩15,209 | -0.09% | 9.9천 |
|---|
| 2026.03.17 | ₩15,196 | ₩15,276 | ₩15,196 | ₩15,249 | +0.35% | 2만 |
|---|
| 2026.03.16 | ₩15,196 | ₩15,316 | ₩15,142 | ₩15,142 | -0.35% | 3.7만 |
|---|
| 2026.03.13 | ₩15,343 | ₩15,370 | ₩15,142 | ₩15,156 | -1.22% | 2.4만 |
|---|
| 2026.03.12 | ₩15,343 | ₩15,343 | ₩15,303 | ₩15,303 | -0.26% | 1만 |
|---|
| 2026.03.11 | ₩15,303 | ₩15,370 | ₩15,290 | ₩15,343 | +0.26% | 1.2만 |
|---|
| 2026.03.10 | ₩15,370 | ₩15,370 | ₩15,249 | ₩15,276 | -0.61% | 2.7만 |
|---|
| 2026.03.09 | ₩15,424 | ₩15,732 | ₩15,209 | ₩15,236 | -1.22% | 6.2만 |
|---|
| 2026.03.06 | ₩15,852 | ₩15,852 | ₩15,598 | ₩15,665 | -1.18% | 1.9만 |
|---|
| 2026.03.05 | ₩15,812 | ₩15,906 | ₩15,812 | ₩15,852 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩15,866 | ₩15,946 | ₩15,866 | ₩15,906 | +0.25% | 4.9천 |
|---|
| 2026.03.03 | ₩15,946 | ₩16,040 | ₩15,785 | ₩15,906 | -0.25% | 5.7천 |
|---|
| 2026.03.02 | ₩16,040 | ₩16,107 | ₩15,946 | ₩16,000 | -0.25% | 1.3만 |
|---|
| 2026.02.27 | ₩16,067 | ₩16,161 | ₩15,933 | ₩16,040 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩16,134 | ₩16,134 | ₩15,893 | ₩16,013 | -0.75% | 2.1만 |
|---|
| 2026.02.25 | ₩16,013 | ₩16,067 | ₩15,973 | ₩16,053 | +0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩15,879 | ₩16,027 | ₩15,866 | ₩15,973 | +0.59% | 7천 |
|---|
| 2026.02.23 | ₩16,013 | ₩16,120 | ₩15,866 | ₩15,866 | -0.92% | 1.9만 |
|---|
| 2026.02.20 | ₩16,000 | ₩16,120 | ₩16,000 | ₩16,080 | +0.50% | 5.3천 |
|---|
| 2026.02.19 | ₩16,201 | ₩16,214 | ₩16,134 | ₩16,134 | -0.41% | 1.1만 |
|---|
| 2026.02.18 | ₩16,201 | ₩16,214 | ₩16,134 | ₩16,187 | -0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩16,147 | ₩16,187 | ₩16,134 | ₩16,174 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩16,187 | ₩16,187 | ₩16,027 | ₩16,107 | -0.50% | 1.5만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,147 | ₩16,080 | ₩16,107 | +0.17% | 2.4만 |
|---|
| 2026.02.11 | ₩16,027 | ₩16,120 | ₩16,027 | ₩16,094 | +0.42% | 1.4만 |
|---|
| 2026.02.10 | ₩16,040 | ₩16,120 | ₩16,027 | ₩16,053 | +0.08% | 2.4만 |
|---|
| 2026.02.09 | ₩16,134 | ₩16,147 | ₩16,080 | ₩16,094 | -0.25% | 2만 |
|---|
| 2026.02.06 | ₩16,161 | ₩16,174 | ₩16,027 | ₩16,161 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩16,147 | ₩16,161 | ₩16,000 | ₩16,120 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩16,013 | ₩16,161 | ₩16,013 | ₩16,161 | +0.92% | 2.7만 |
|---|
| 2026.02.03 | ₩16,067 | ₩16,080 | ₩15,986 | ₩16,027 | -0.25% | 5.4만 |
|---|
| 2026.02.02 | ₩16,053 | ₩16,067 | ₩15,919 | ₩16,013 | -0.25% | 5만 |
|---|
| 2026.01.30 | ₩15,906 | ₩15,960 | ₩15,759 | ₩15,879 | -0.17% | 2.7만 |
|---|
| 2026.01.29 | ₩15,839 | ₩15,879 | ₩15,785 | ₩15,826 | -0.08% | 2.1만 |
|---|
| 2026.01.28 | ₩15,919 | ₩15,919 | ₩15,718 | ₩15,772 | -0.93% | 7.6만 |
|---|
| 2026.01.27 | ₩15,745 | ₩15,906 | ₩15,745 | ₩15,866 | +0.77% | 4.4만 |
|---|
| 2026.01.26 | ₩15,678 | ₩15,799 | ₩15,678 | ₩15,678 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩15,812 | ₩15,852 | ₩15,759 | ₩15,812 | 0.00% | 3.1만 |
|---|
| 2026.01.22 | ₩15,812 | ₩15,973 | ₩15,812 | ₩15,852 | +0.25% | 2.1만 |
|---|
| 2026.01.21 | ₩15,785 | ₩15,919 | ₩15,772 | ₩15,852 | +0.42% | 2.4만 |
|---|
| 2026.01.20 | ₩15,638 | ₩15,826 | ₩15,638 | ₩15,759 | +0.77% | 2.7만 |
|---|
| 2026.01.16 | ₩15,879 | ₩15,960 | ₩15,826 | ₩15,852 | -0.17% | 3.1만 |
|---|
| 2026.01.15 | ₩15,960 | ₩16,174 | ₩15,826 | ₩15,839 | -0.76% | 10.8만 |
|---|
| 2026.01.14 | ₩16,000 | ₩16,161 | ₩16,000 | ₩16,107 | +0.67% | 1.4만 |
|---|
| 2026.01.13 | ₩15,933 | ₩16,120 | ₩15,933 | ₩16,080 | +0.93% | 4만 |
|---|
| 2026.01.12 | ₩15,812 | ₩16,013 | ₩15,772 | ₩15,933 | +0.76% | 1.7만 |
|---|
| 2026.01.09 | ₩15,879 | ₩15,973 | ₩15,879 | ₩15,893 | +0.08% | 6.1천 |
|---|
| 2026.01.08 | ₩15,946 | ₩16,080 | ₩15,839 | ₩15,866 | -0.50% | 2만 |
|---|
| 2026.01.07 | ₩16,027 | ₩16,067 | ₩15,919 | ₩15,919 | -0.67% | 1만 |
|---|
| 2026.01.06 | ₩16,094 | ₩16,107 | ₩15,973 | ₩16,094 | 0.00% | 3.1만 |
|---|
| 2026.01.05 | ₩15,986 | ₩16,134 | ₩15,799 | ₩16,013 | +0.17% | 3.7만 |
|---|
| 2026.01.02 | ₩15,946 | ₩15,960 | ₩15,879 | ₩15,933 | -0.08% | 7.3천 |
|---|
| 2025.12.31 | ₩15,933 | ₩15,946 | ₩15,866 | ₩15,906 | -0.17% | 2.8만 |
|---|
| 2025.12.30 | ₩15,852 | ₩15,879 | ₩15,772 | ₩15,852 | 0.00% | 4.7만 |
|---|
| 2025.12.29 | ₩15,718 | ₩15,866 | ₩15,718 | ₩15,799 | +0.51% | 2.1만 |
|---|
| 2025.12.26 | ₩15,839 | ₩15,879 | ₩15,812 | ₩15,839 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩15,866 | ₩15,866 | ₩15,759 | ₩15,772 | -0.59% | 1.2만 |
|---|
| 2025.12.23 | ₩15,705 | ₩16,053 | ₩15,651 | ₩15,866 | +1.02% | 14.1만 |
|---|
| 2025.12.22 | ₩15,745 | ₩15,826 | ₩15,718 | ₩15,785 | +0.26% | 3.3만 |
|---|
| 2025.12.19 | ₩15,705 | ₩15,879 | ₩15,705 | ₩15,759 | +0.34% | 1.4만 |
|---|
| 2025.12.18 | ₩15,651 | ₩15,879 | ₩15,651 | ₩15,745 | +0.60% | 8.6천 |
|---|
| 2025.12.17 | ₩15,785 | ₩15,812 | ₩15,638 | ₩15,651 | -0.85% | 1.7만 |
|---|
| 2025.12.16 | ₩15,732 | ₩15,772 | ₩15,611 | ₩15,718 | -0.09% | 4.1만 |
|---|
| 2025.12.15 | ₩15,678 | ₩15,866 | ₩15,625 | ₩15,692 | +0.09% | 3.5만 |
|---|
| 2025.12.12 | ₩15,718 | ₩15,785 | ₩15,705 | ₩15,705 | -0.09% | 2.2만 |
|---|
| 2025.12.11 | ₩15,812 | ₩15,893 | ₩15,638 | ₩15,799 | -0.08% | 4.1만 |
|---|
| 2025.12.10 | ₩15,812 | ₩15,879 | ₩15,759 | ₩15,839 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩15,866 | ₩15,879 | ₩15,812 | ₩15,866 | 0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩15,879 | ₩15,933 | ₩15,745 | ₩15,866 | -0.08% | 2.3만 |
|---|
| 2025.12.05 | ₩15,866 | ₩15,879 | ₩15,745 | ₩15,839 | -0.17% | 1.4만 |
|---|
| 2025.12.04 | ₩15,839 | ₩15,866 | ₩15,799 | ₩15,812 | -0.17% | 2.6만 |
|---|
| 2025.12.03 | ₩15,745 | ₩15,839 | ₩15,745 | ₩15,826 | +0.51% | 2.5만 |
|---|
| 2025.12.02 | ₩15,879 | ₩15,879 | ₩15,785 | ₩15,826 | -0.34% | 9.9천 |
|---|
| 2025.12.01 | ₩15,906 | ₩15,906 | ₩15,772 | ₩15,866 | -0.25% | 4.6천 |
|---|
| 2025.11.28 | ₩15,839 | ₩15,933 | ₩15,785 | ₩15,879 | +0.25% | 2.8만 |
|---|
| 2025.11.26 | ₩15,692 | ₩15,812 | ₩15,584 | ₩15,745 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩15,571 | ₩15,745 | ₩15,571 | ₩15,692 | +0.77% | 2.6만 |
|---|
| 2025.11.24 | ₩15,504 | ₩15,638 | ₩15,504 | ₩15,517 | +0.09% | 2.1만 |
|---|
| 2025.11.21 | ₩15,558 | ₩15,571 | ₩15,477 | ₩15,504 | -0.34% | 4.6만 |
|---|
| 2025.11.20 | ₩15,745 | ₩15,745 | ₩15,504 | ₩15,531 | -1.36% | 2.4만 |
|---|
| 2025.11.19 | ₩15,772 | ₩15,772 | ₩15,638 | ₩15,732 | -0.25% | 1.3만 |
|---|
| 2025.11.18 | ₩15,665 | ₩15,785 | ₩15,665 | ₩15,692 | +0.17% | 2.2만 |
|---|
| 2025.11.17 | ₩15,692 | ₩15,799 | ₩15,638 | ₩15,705 | +0.09% | 4만 |
|---|
| 2025.11.14 | ₩15,678 | ₩15,826 | ₩15,678 | ₩15,759 | +0.51% | 3.3만 |
|---|
| 2025.11.13 | ₩15,812 | ₩15,906 | ₩15,718 | ₩15,732 | -0.51% | 1.9만 |
|---|
| 2025.11.12 | ₩15,879 | ₩16,040 | ₩15,799 | ₩15,799 | -0.51% | 1.9만 |
|---|
| 2025.11.11 | ₩15,879 | ₩15,973 | ₩15,852 | ₩15,946 | +0.42% | 2만 |
|---|
| 2025.11.10 | ₩15,906 | ₩15,933 | ₩15,759 | ₩15,919 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩15,759 | ₩15,879 | ₩15,745 | ₩15,812 | +0.34% | 1.5만 |
|---|
| 2025.11.06 | ₩15,946 | ₩15,946 | ₩15,826 | ₩15,839 | -0.67% | 1.3만 |
|---|
| 2025.11.05 | ₩15,933 | ₩15,973 | ₩15,866 | ₩15,946 | +0.08% | 7.1천 |
|---|
| 2025.11.04 | ₩15,919 | ₩16,000 | ₩15,866 | ₩15,986 | +0.42% | 2.8만 |
|---|
| 2025.11.03 | ₩16,120 | ₩16,120 | ₩15,933 | ₩15,973 | -0.91% | 2.4만 |
|---|
| 2025.10.31 | ₩16,080 | ₩16,134 | ₩15,973 | ₩16,134 | +0.33% | 3.8만 |
|---|
| 2025.10.30 | ₩15,960 | ₩16,013 | ₩15,906 | ₩15,960 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩15,759 | ₩16,067 | ₩15,718 | ₩15,973 | +1.36% | 9.8만 |
|---|
| 2025.10.28 | ₩15,826 | ₩15,866 | ₩15,678 | ₩15,759 | -0.42% | 2.8만 |
|---|
| 2025.10.27 | ₩15,772 | ₩15,839 | ₩15,718 | ₩15,772 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩15,852 | ₩15,852 | ₩15,718 | ₩15,772 | -0.51% | 1.4만 |
|---|
| 2025.10.23 | ₩15,906 | ₩15,906 | ₩15,812 | ₩15,852 | -0.34% | 2.3만 |
|---|
| 2025.10.22 | ₩15,893 | ₩15,946 | ₩15,812 | ₩15,852 | -0.25% | 3만 |
|---|
| 2025.10.21 | ₩15,866 | ₩15,973 | ₩15,866 | ₩15,933 | +0.42% | 1.5만 |
|---|
| 2025.10.20 | ₩15,906 | ₩15,973 | ₩15,906 | ₩15,919 | +0.08% | 2.1만 |
|---|
| 2025.10.17 | ₩15,960 | ₩15,960 | ₩15,799 | ₩15,839 | -0.76% | 1.1만 |
|---|
| 2025.10.16 | ₩15,973 | ₩15,973 | ₩15,866 | ₩15,919 | -0.34% | 5.7천 |
|---|
| 2025.10.15 | ₩16,067 | ₩16,067 | ₩15,906 | ₩15,960 | -0.67% | 2만 |
|---|
| 2025.10.14 | ₩15,986 | ₩16,053 | ₩15,839 | ₩16,013 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩15,960 | ₩16,040 | ₩15,866 | ₩16,027 | +0.42% | 1.5만 |
|---|
| 2025.10.10 | ₩15,933 | ₩15,973 | ₩15,839 | ₩15,866 | -0.42% | 7.7만 |
|---|