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 | ₩14,176 | ₩14,229 | ₩14,108 | ₩14,189 | +0.09% | 4.5만 |
| 2026.10.08 | ₩14,068 | ₩14,135 | ₩14,028 | ₩14,122 | +0.38% | 4만 |
| 2026.10.07 | ₩14,122 | ₩14,149 | ₩14,041 | ₩14,055 | -0.47% | 2.2만 |
| 2026.10.06 | ₩14,135 | ₩14,283 | ₩14,041 | ₩14,216 | +0.57% | 5만 |
| 2026.10.05 | ₩14,310 | ₩14,363 | ₩14,082 | ₩14,122 | -1.31% | 2.8만 |
| 2026.10.02 | ₩14,444 | ₩14,551 | ₩14,323 | ₩14,336 | -0.74% | 1.4만 |
| 2026.10.01 | ₩14,511 | ₩14,524 | ₩14,269 | ₩14,417 | -0.65% | 4.9만 |
| 2026.09.30 | ₩14,404 | ₩14,444 | ₩14,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,444 |
| +0.28% |
| 4.8만 |
| 2026.09.29 | ₩14,256 | ₩14,323 | ₩14,095 | ₩14,269 | +0.09% | 5.3만 |
|---|
| 2026.09.28 | ₩14,457 | ₩14,457 | ₩14,256 | ₩14,310 | -1.02% | 4.1만 |
|---|
| 2026.09.25 | ₩14,591 | ₩14,605 | ₩14,511 | ₩14,524 | -0.46% | 5.1만 |
|---|
| 2026.09.24 | ₩14,618 | ₩14,672 | ₩14,564 | ₩14,618 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩14,658 | ₩14,725 | ₩14,538 | ₩14,632 | -0.18% | 7.2만 |
|---|
| 2026.09.22 | ₩14,739 | ₩14,886 | ₩14,739 | ₩14,819 | +0.55% | 5.9만 |
|---|
| 2026.09.21 | ₩14,819 | ₩14,913 | ₩14,766 | ₩14,792 | -0.18% | 3.4만 |
|---|
| 2026.09.18 | ₩14,886 | ₩14,886 | ₩14,699 | ₩14,766 | -0.81% | 5.1만 |
|---|
| 2026.09.17 | ₩14,833 | ₩14,873 | ₩14,779 | ₩14,859 | +0.18% | 6.2만 |
|---|
| 2026.09.16 | ₩14,712 | ₩14,819 | ₩14,685 | ₩14,725 | +0.09% | 2.8만 |
|---|
| 2026.09.15 | ₩14,819 | ₩14,940 | ₩14,618 | ₩14,672 | -1.00% | 7.5만 |
|---|
| 2026.09.14 | ₩14,913 | ₩14,913 | ₩14,752 | ₩14,779 | -0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩15,074 | ₩15,074 | ₩14,886 | ₩14,913 | -1.07% | 3.5만 |
|---|
| 2026.09.10 | ₩15,141 | ₩15,141 | ₩14,980 | ₩14,994 | -0.97% | 2.9만 |
|---|
| 2026.09.09 | ₩15,222 | ₩15,222 | ₩15,141 | ₩15,155 | -0.44% | 2.4만 |
|---|
| 2026.09.08 | ₩15,168 | ₩15,235 | ₩15,168 | ₩15,222 | +0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩15,128 | ₩15,168 | ₩15,114 | ₩15,141 | +0.09% | 1.5만 |
|---|
| 2026.09.03 | ₩15,235 | ₩15,248 | ₩15,181 | ₩15,195 | -0.26% | 2.6만 |
|---|
| 2026.09.02 | ₩15,208 | ₩15,248 | ₩15,141 | ₩15,181 | -0.18% | 8.2천 |
|---|
| 2026.09.01 | ₩15,369 | ₩15,369 | ₩15,195 | ₩15,248 | -0.79% | 3.9만 |
|---|
| 2026.08.31 | ₩15,168 | ₩15,369 | ₩15,155 | ₩15,329 | +1.06% | 4만 |
|---|
| 2026.08.28 | ₩15,128 | ₩15,195 | ₩15,114 | ₩15,128 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩15,087 | ₩15,128 | ₩15,087 | ₩15,128 | +0.27% | 2.6만 |
|---|
| 2026.08.26 | ₩15,061 | ₩15,155 | ₩15,047 | ₩15,128 | +0.45% | 3.8만 |
|---|
| 2026.08.25 | ₩15,047 | ₩15,087 | ₩15,020 | ₩15,020 | -0.18% | 1.7만 |
|---|
| 2026.08.24 | ₩15,007 | ₩15,061 | ₩15,007 | ₩15,047 | +0.27% | 2.8만 |
|---|
| 2026.08.21 | ₩15,101 | ₩15,222 | ₩15,101 | ₩15,128 | +0.18% | 2.5만 |
|---|
| 2026.08.20 | ₩15,128 | ₩15,195 | ₩15,114 | ₩15,141 | +0.09% | 4.4만 |
|---|
| 2026.08.19 | ₩15,155 | ₩15,235 | ₩15,141 | ₩15,181 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩15,114 | ₩15,315 | ₩15,114 | ₩15,155 | +0.27% | 2.3만 |
|---|
| 2026.08.17 | ₩15,262 | ₩15,289 | ₩15,168 | ₩15,222 | -0.26% | 6만 |
|---|
| 2026.08.14 | ₩15,208 | ₩15,302 | ₩15,208 | ₩15,208 | 0.00% | 8천 |
|---|
| 2026.08.13 | ₩15,195 | ₩15,302 | ₩15,195 | ₩15,235 | +0.26% | 1.6만 |
|---|
| 2026.08.12 | ₩15,181 | ₩15,262 | ₩15,181 | ₩15,181 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩15,168 | ₩15,275 | ₩15,168 | ₩15,222 | +0.35% | 11.5만 |
|---|
| 2026.08.10 | ₩15,275 | ₩15,356 | ₩15,141 | ₩15,155 | -0.79% | 4.9만 |
|---|
| 2026.08.07 | ₩15,208 | ₩15,356 | ₩15,208 | ₩15,275 | +0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,248 | ₩15,315 | ₩15,141 | ₩15,195 | -0.35% | 3.9만 |
|---|
| 2026.08.05 | ₩15,302 | ₩15,436 | ₩15,248 | ₩15,329 | +0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩15,222 | ₩15,423 | ₩15,222 | ₩15,342 | +0.79% | 4.4만 |
|---|
| 2026.08.03 | ₩15,262 | ₩15,369 | ₩15,208 | ₩15,248 | -0.09% | 2.7만 |
|---|
| 2026.07.31 | ₩15,248 | ₩15,248 | ₩15,101 | ₩15,181 | -0.44% | 3.5만 |
|---|
| 2026.07.30 | ₩15,181 | ₩15,222 | ₩15,087 | ₩15,195 | +0.09% | 1.6만 |
|---|
| 2026.07.29 | ₩15,101 | ₩15,208 | ₩15,087 | ₩15,101 | 0.00% | 3만 |
|---|
| 2026.07.28 | ₩15,141 | ₩15,195 | ₩15,087 | ₩15,155 | +0.09% | 3.3만 |
|---|
| 2026.07.27 | ₩15,235 | ₩15,235 | ₩15,034 | ₩15,155 | -0.53% | 2.1만 |
|---|
| 2026.07.24 | ₩15,235 | ₩15,275 | ₩15,101 | ₩15,155 | -0.53% | 2.8만 |
|---|
| 2026.07.23 | ₩15,356 | ₩15,409 | ₩15,181 | ₩15,275 | -0.52% | 2만 |
|---|
| 2026.07.22 | ₩15,463 | ₩15,463 | ₩15,369 | ₩15,383 | -0.52% | 2.4만 |
|---|
| 2026.07.21 | ₩15,490 | ₩15,557 | ₩15,396 | ₩15,450 | -0.26% | 2.7만 |
|---|
| 2026.07.20 | ₩15,584 | ₩15,584 | ₩15,423 | ₩15,423 | -1.03% | 1.2만 |
|---|
| 2026.07.17 | ₩15,436 | ₩15,503 | ₩15,423 | ₩15,423 | -0.09% | 1.8만 |
|---|
| 2026.07.16 | ₩15,543 | ₩15,597 | ₩15,476 | ₩15,503 | -0.26% | 2.6만 |
|---|
| 2026.07.15 | ₩15,543 | ₩15,570 | ₩15,450 | ₩15,570 | +0.17% | 5.9만 |
|---|
| 2026.07.14 | ₩15,436 | ₩15,557 | ₩15,436 | ₩15,543 | +0.70% | 3.8만 |
|---|
| 2026.07.13 | ₩15,450 | ₩15,530 | ₩15,436 | ₩15,450 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩15,436 | ₩15,517 | ₩15,423 | ₩15,476 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩15,409 | ₩15,490 | ₩15,409 | ₩15,436 | +0.17% | 8.2천 |
|---|
| 2026.07.08 | ₩15,396 | ₩15,543 | ₩15,369 | ₩15,423 | +0.17% | 2.4만 |
|---|
| 2026.07.07 | ₩15,530 | ₩15,557 | ₩15,423 | ₩15,476 | -0.35% | 5.6천 |
|---|
| 2026.07.06 | ₩15,490 | ₩15,624 | ₩15,490 | ₩15,530 | +0.26% | 2.4만 |
|---|
| 2026.07.02 | ₩15,517 | ₩15,624 | ₩15,490 | ₩15,530 | +0.09% | 2.3만 |
|---|
| 2026.07.01 | ₩15,597 | ₩15,651 | ₩15,490 | ₩15,557 | -0.26% | 1.9만 |
|---|
| 2026.06.30 | ₩15,557 | ₩15,611 | ₩15,289 | ₩15,597 | +0.26% | 2.7만 |
|---|
| 2026.06.29 | ₩15,503 | ₩15,557 | ₩15,423 | ₩15,503 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩15,597 | ₩15,597 | ₩15,329 | ₩15,450 | -0.95% | 7.1만 |
|---|
| 2026.06.25 | ₩15,530 | ₩15,718 | ₩15,369 | ₩15,597 | +0.43% | 6.1만 |
|---|
| 2026.06.24 | ₩15,517 | ₩15,517 | ₩15,369 | ₩15,450 | -0.43% | 1.4만 |
|---|
| 2026.06.23 | ₩15,356 | ₩15,423 | ₩15,356 | ₩15,383 | +0.17% | 1.8만 |
|---|
| 2026.06.22 | ₩15,611 | ₩15,611 | ₩15,463 | ₩15,490 | -0.77% | 1.8만 |
|---|
| 2026.06.18 | ₩15,557 | ₩15,557 | ₩15,436 | ₩15,503 | -0.34% | 1.2만 |
|---|
| 2026.06.17 | ₩15,490 | ₩15,530 | ₩15,423 | ₩15,476 | -0.09% | 1.3만 |
|---|
| 2026.06.16 | ₩15,383 | ₩15,436 | ₩15,383 | ₩15,436 | +0.35% | 3.3만 |
|---|
| 2026.06.15 | ₩15,409 | ₩15,409 | ₩15,302 | ₩15,369 | -0.26% | 1.7만 |
|---|
| 2026.06.12 | ₩15,248 | ₩15,409 | ₩15,248 | ₩15,302 | +0.35% | 9.9천 |
|---|
| 2026.06.11 | ₩15,329 | ₩15,369 | ₩15,222 | ₩15,248 | -0.52% | 8.6천 |
|---|
| 2026.06.10 | ₩15,356 | ₩15,356 | ₩15,262 | ₩15,302 | -0.35% | 2.3만 |
|---|
| 2026.06.09 | ₩15,289 | ₩15,383 | ₩15,208 | ₩15,342 | +0.35% | 1.2만 |
|---|
| 2026.06.08 | ₩15,302 | ₩15,409 | ₩15,302 | ₩15,315 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩15,329 | ₩15,423 | ₩15,329 | ₩15,329 | 0.00% | 2.1만 |
|---|
| 2026.06.04 | ₩15,396 | ₩15,423 | ₩15,356 | ₩15,423 | +0.17% | 1.5만 |
|---|
| 2026.06.03 | ₩15,476 | ₩15,476 | ₩15,356 | ₩15,356 | -0.78% | 2.7만 |
|---|
| 2026.06.02 | ₩15,396 | ₩15,450 | ₩15,383 | ₩15,423 | +0.17% | 2.9만 |
|---|
| 2026.06.01 | ₩15,396 | ₩15,396 | ₩15,329 | ₩15,396 | 0.00% | 3만 |
|---|
| 2026.05.29 | ₩15,463 | ₩15,503 | ₩15,396 | ₩15,423 | -0.26% | 2.5만 |
|---|
| 2026.05.28 | ₩15,396 | ₩15,423 | ₩15,342 | ₩15,409 | +0.09% | 3.7만 |
|---|
| 2026.05.27 | ₩15,302 | ₩15,409 | ₩15,302 | ₩15,356 | +0.35% | 1.5만 |
|---|
| 2026.05.26 | ₩15,329 | ₩15,369 | ₩15,195 | ₩15,302 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩15,289 | ₩15,423 | ₩15,181 | ₩15,329 | +0.26% | 1.9만 |
|---|
| 2026.05.21 | ₩15,356 | ₩15,409 | ₩15,181 | ₩15,329 | -0.17% | 3.2만 |
|---|
| 2026.05.20 | ₩15,289 | ₩15,396 | ₩15,275 | ₩15,369 | +0.53% | 3.3만 |
|---|
| 2026.05.19 | ₩15,222 | ₩15,302 | ₩15,222 | ₩15,275 | +0.35% | 3.5만 |
|---|
| 2026.05.18 | ₩15,222 | ₩15,302 | ₩15,222 | ₩15,222 | 0.00% | 6.5만 |
|---|
| 2026.05.15 | ₩15,289 | ₩15,289 | ₩15,168 | ₩15,168 | -0.79% | 2만 |
|---|
| 2026.05.14 | ₩15,315 | ₩15,356 | ₩15,315 | ₩15,329 | +0.09% | 3.6만 |
|---|
| 2026.05.13 | ₩15,329 | ₩15,423 | ₩15,315 | ₩15,342 | +0.09% | 9.1천 |
|---|
| 2026.05.12 | ₩15,450 | ₩15,490 | ₩15,409 | ₩15,423 | -0.17% | 1.9만 |
|---|
| 2026.05.11 | ₩15,450 | ₩15,517 | ₩15,450 | ₩15,490 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩15,517 | ₩15,517 | ₩15,436 | ₩15,503 | -0.09% | 6.8천 |
|---|
| 2026.05.07 | ₩15,476 | ₩15,490 | ₩15,423 | ₩15,450 | -0.17% | 1.4만 |
|---|
| 2026.05.06 | ₩15,463 | ₩15,543 | ₩15,463 | ₩15,463 | 0.00% | 3.5만 |
|---|
| 2026.05.05 | ₩15,624 | ₩15,718 | ₩15,476 | ₩15,490 | -0.86% | 2.8만 |
|---|
| 2026.05.04 | ₩15,678 | ₩15,691 | ₩15,570 | ₩15,570 | -0.68% | 1.5만 |
|---|
| 2026.05.01 | ₩15,637 | ₩15,745 | ₩15,584 | ₩15,704 | +0.43% | 1만 |
|---|
| 2026.04.30 | ₩15,611 | ₩15,718 | ₩15,436 | ₩15,637 | +0.17% | 1.5만 |
|---|
| 2026.04.29 | ₩15,584 | ₩15,584 | ₩15,423 | ₩15,490 | -0.60% | 8.1천 |
|---|
| 2026.04.28 | ₩15,490 | ₩15,543 | ₩15,423 | ₩15,476 | -0.09% | 1만 |
|---|
| 2026.04.27 | ₩15,369 | ₩15,490 | ₩15,369 | ₩15,490 | +0.79% | 1.5만 |
|---|
| 2026.04.24 | ₩15,383 | ₩15,450 | ₩15,369 | ₩15,409 | +0.17% | 9.9천 |
|---|
| 2026.04.23 | ₩15,450 | ₩15,543 | ₩15,423 | ₩15,423 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩15,543 | ₩15,624 | ₩15,543 | ₩15,584 | +0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩15,691 | ₩15,691 | ₩15,543 | ₩15,543 | -0.94% | 1.4만 |
|---|
| 2026.04.20 | ₩15,530 | ₩15,637 | ₩15,530 | ₩15,557 | +0.17% | 1.2만 |
|---|
| 2026.04.17 | ₩15,637 | ₩15,664 | ₩15,476 | ₩15,637 | 0.00% | 9.7천 |
|---|
| 2026.04.16 | ₩15,584 | ₩15,584 | ₩15,490 | ₩15,543 | -0.26% | 1.7만 |
|---|
| 2026.04.15 | ₩15,490 | ₩15,557 | ₩15,436 | ₩15,530 | +0.26% | 2.4만 |
|---|
| 2026.04.14 | ₩15,369 | ₩15,463 | ₩15,262 | ₩15,423 | +0.35% | 1.6만 |
|---|
| 2026.04.13 | ₩15,275 | ₩15,436 | ₩15,262 | ₩15,396 | +0.79% | 1.7만 |
|---|
| 2026.04.10 | ₩15,315 | ₩15,409 | ₩15,275 | ₩15,369 | +0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩15,248 | ₩15,329 | ₩15,222 | ₩15,289 | +0.26% | 2.8만 |
|---|
| 2026.04.08 | ₩15,342 | ₩15,530 | ₩15,262 | ₩15,262 | -0.52% | 2.3만 |
|---|
| 2026.04.07 | ₩15,168 | ₩15,222 | ₩15,087 | ₩15,222 | +0.35% | 1.9만 |
|---|
| 2026.04.06 | ₩14,953 | ₩15,155 | ₩14,953 | ₩15,101 | +0.99% | 1.8만 |
|---|
| 2026.04.02 | ₩15,007 | ₩15,141 | ₩14,900 | ₩15,074 | +0.45% | 2.2만 |
|---|
| 2026.04.01 | ₩15,020 | ₩15,181 | ₩15,020 | ₩15,168 | +0.98% | 6.2천 |
|---|
| 2026.03.31 | ₩14,927 | ₩15,020 | ₩14,833 | ₩14,994 | +0.45% | 2.6만 |
|---|
| 2026.03.30 | ₩14,752 | ₩14,833 | ₩14,752 | ₩14,766 | +0.09% | 2.4만 |
|---|
| 2026.03.27 | ₩14,886 | ₩14,886 | ₩14,725 | ₩14,725 | -1.08% | 4.7만 |
|---|
| 2026.03.26 | ₩14,886 | ₩14,980 | ₩14,886 | ₩14,940 | +0.36% | 1.4만 |
|---|
| 2026.03.25 | ₩15,061 | ₩15,087 | ₩14,940 | ₩15,007 | -0.36% | 1.1만 |
|---|
| 2026.03.24 | ₩14,766 | ₩15,034 | ₩14,766 | ₩14,940 | +1.18% | 1.3만 |
|---|
| 2026.03.23 | ₩15,114 | ₩15,248 | ₩15,061 | ₩15,101 | -0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩15,155 | ₩15,195 | ₩15,034 | ₩15,034 | -0.80% | 4.9만 |
|---|
| 2026.03.19 | ₩15,222 | ₩15,222 | ₩15,141 | ₩15,181 | -0.26% | 1.4만 |
|---|
| 2026.03.18 | ₩15,235 | ₩15,248 | ₩15,208 | ₩15,222 | -0.09% | 9.9천 |
|---|
| 2026.03.17 | ₩15,208 | ₩15,289 | ₩15,208 | ₩15,262 | +0.35% | 2만 |
|---|
| 2026.03.16 | ₩15,208 | ₩15,329 | ₩15,155 | ₩15,155 | -0.35% | 3.7만 |
|---|
| 2026.03.13 | ₩15,356 | ₩15,383 | ₩15,155 | ₩15,168 | -1.22% | 2.4만 |
|---|
| 2026.03.12 | ₩15,356 | ₩15,356 | ₩15,315 | ₩15,315 | -0.26% | 1만 |
|---|
| 2026.03.11 | ₩15,315 | ₩15,383 | ₩15,302 | ₩15,356 | +0.26% | 1.2만 |
|---|
| 2026.03.10 | ₩15,383 | ₩15,383 | ₩15,262 | ₩15,289 | -0.61% | 2.7만 |
|---|
| 2026.03.09 | ₩15,436 | ₩15,745 | ₩15,222 | ₩15,248 | -1.22% | 6.2만 |
|---|
| 2026.03.06 | ₩15,865 | ₩15,865 | ₩15,611 | ₩15,678 | -1.18% | 1.9만 |
|---|
| 2026.03.05 | ₩15,825 | ₩15,919 | ₩15,825 | ₩15,865 | +0.25% | 7.1천 |
|---|
| 2026.03.04 | ₩15,879 | ₩15,959 | ₩15,879 | ₩15,919 | +0.25% | 4.9천 |
|---|
| 2026.03.03 | ₩15,959 | ₩16,053 | ₩15,798 | ₩15,919 | -0.25% | 5.7천 |
|---|
| 2026.03.02 | ₩16,053 | ₩16,120 | ₩15,959 | ₩16,013 | -0.25% | 1.3만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,174 | ₩15,946 | ₩16,053 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩16,147 | ₩16,147 | ₩15,906 | ₩16,026 | -0.75% | 2.1만 |
|---|
| 2026.02.25 | ₩16,026 | ₩16,080 | ₩15,986 | ₩16,066 | +0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩15,892 | ₩16,040 | ₩15,879 | ₩15,986 | +0.59% | 7천 |
|---|
| 2026.02.23 | ₩16,026 | ₩16,134 | ₩15,879 | ₩15,879 | -0.92% | 1.9만 |
|---|
| 2026.02.20 | ₩16,013 | ₩16,134 | ₩16,013 | ₩16,093 | +0.50% | 5.3천 |
|---|
| 2026.02.19 | ₩16,214 | ₩16,227 | ₩16,147 | ₩16,147 | -0.41% | 1.1만 |
|---|
| 2026.02.18 | ₩16,214 | ₩16,227 | ₩16,147 | ₩16,201 | -0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩16,160 | ₩16,201 | ₩16,147 | ₩16,187 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩16,201 | ₩16,201 | ₩16,040 | ₩16,120 | -0.50% | 1.5만 |
|---|
| 2026.02.12 | ₩16,093 | ₩16,160 | ₩16,093 | ₩16,120 | +0.17% | 2.4만 |
|---|
| 2026.02.11 | ₩16,040 | ₩16,134 | ₩16,040 | ₩16,107 | +0.42% | 1.4만 |
|---|
| 2026.02.10 | ₩16,053 | ₩16,134 | ₩16,040 | ₩16,066 | +0.08% | 2.4만 |
|---|
| 2026.02.09 | ₩16,147 | ₩16,160 | ₩16,093 | ₩16,107 | -0.25% | 2만 |
|---|
| 2026.02.06 | ₩16,174 | ₩16,187 | ₩16,040 | ₩16,174 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩16,160 | ₩16,174 | ₩16,013 | ₩16,134 | -0.17% | 2.8만 |
|---|
| 2026.02.04 | ₩16,026 | ₩16,174 | ₩16,026 | ₩16,174 | +0.92% | 2.7만 |
|---|
| 2026.02.03 | ₩16,080 | ₩16,093 | ₩15,999 | ₩16,040 | -0.25% | 5.4만 |
|---|
| 2026.02.02 | ₩16,066 | ₩16,080 | ₩15,932 | ₩16,026 | -0.25% | 5만 |
|---|
| 2026.01.30 | ₩15,919 | ₩15,973 | ₩15,771 | ₩15,892 | -0.17% | 2.7만 |
|---|
| 2026.01.29 | ₩15,852 | ₩15,892 | ₩15,798 | ₩15,839 | -0.08% | 2.1만 |
|---|
| 2026.01.28 | ₩15,932 | ₩15,932 | ₩15,731 | ₩15,785 | -0.93% | 7.6만 |
|---|
| 2026.01.27 | ₩15,758 | ₩15,919 | ₩15,758 | ₩15,879 | +0.77% | 4.4만 |
|---|
| 2026.01.26 | ₩15,691 | ₩15,812 | ₩15,691 | ₩15,691 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩15,825 | ₩15,865 | ₩15,771 | ₩15,825 | 0.00% | 3.1만 |
|---|
| 2026.01.22 | ₩15,825 | ₩15,986 | ₩15,825 | ₩15,865 | +0.25% | 2.1만 |
|---|
| 2026.01.21 | ₩15,798 | ₩15,932 | ₩15,785 | ₩15,865 | +0.42% | 2.4만 |
|---|
| 2026.01.20 | ₩15,651 | ₩15,839 | ₩15,651 | ₩15,771 | +0.77% | 2.7만 |
|---|
| 2026.01.16 | ₩15,892 | ₩15,973 | ₩15,839 | ₩15,865 | -0.17% | 3.1만 |
|---|
| 2026.01.15 | ₩15,973 | ₩16,187 | ₩15,839 | ₩15,852 | -0.76% | 10.8만 |
|---|
| 2026.01.14 | ₩16,013 | ₩16,174 | ₩16,013 | ₩16,120 | +0.67% | 1.4만 |
|---|
| 2026.01.13 | ₩15,946 | ₩16,134 | ₩15,946 | ₩16,093 | +0.93% | 4만 |
|---|
| 2026.01.12 | ₩15,825 | ₩16,026 | ₩15,785 | ₩15,946 | +0.76% | 1.7만 |
|---|
| 2026.01.09 | ₩15,892 | ₩15,986 | ₩15,892 | ₩15,906 | +0.08% | 6.1천 |
|---|
| 2026.01.08 | ₩15,959 | ₩16,093 | ₩15,852 | ₩15,879 | -0.50% | 2만 |
|---|
| 2026.01.07 | ₩16,040 | ₩16,080 | ₩15,932 | ₩15,932 | -0.67% | 1만 |
|---|
| 2026.01.06 | ₩16,107 | ₩16,120 | ₩15,986 | ₩16,107 | 0.00% | 3.1만 |
|---|
| 2026.01.05 | ₩15,999 | ₩16,147 | ₩15,812 | ₩16,026 | +0.17% | 3.7만 |
|---|
| 2026.01.02 | ₩15,959 | ₩15,973 | ₩15,892 | ₩15,946 | -0.08% | 7.3천 |
|---|
| 2025.12.31 | ₩15,946 | ₩15,959 | ₩15,879 | ₩15,919 | -0.17% | 2.8만 |
|---|
| 2025.12.30 | ₩15,865 | ₩15,892 | ₩15,785 | ₩15,865 | 0.00% | 4.7만 |
|---|
| 2025.12.29 | ₩15,731 | ₩15,879 | ₩15,731 | ₩15,812 | +0.51% | 2.1만 |
|---|
| 2025.12.26 | ₩15,852 | ₩15,892 | ₩15,825 | ₩15,852 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩15,879 | ₩15,879 | ₩15,771 | ₩15,785 | -0.59% | 1.2만 |
|---|
| 2025.12.23 | ₩15,718 | ₩16,066 | ₩15,664 | ₩15,879 | +1.02% | 14.1만 |
|---|
| 2025.12.22 | ₩15,758 | ₩15,839 | ₩15,731 | ₩15,798 | +0.26% | 3.3만 |
|---|
| 2025.12.19 | ₩15,718 | ₩15,892 | ₩15,718 | ₩15,771 | +0.34% | 1.4만 |
|---|
| 2025.12.18 | ₩15,664 | ₩15,892 | ₩15,664 | ₩15,758 | +0.60% | 8.6천 |
|---|
| 2025.12.17 | ₩15,798 | ₩15,825 | ₩15,651 | ₩15,664 | -0.85% | 1.7만 |
|---|
| 2025.12.16 | ₩15,745 | ₩15,785 | ₩15,624 | ₩15,731 | -0.09% | 4.1만 |
|---|
| 2025.12.15 | ₩15,691 | ₩15,879 | ₩15,637 | ₩15,704 | +0.09% | 3.5만 |
|---|
| 2025.12.12 | ₩15,731 | ₩15,798 | ₩15,718 | ₩15,718 | -0.09% | 2.2만 |
|---|
| 2025.12.11 | ₩15,825 | ₩15,906 | ₩15,651 | ₩15,812 | -0.08% | 4.1만 |
|---|
| 2025.12.10 | ₩15,825 | ₩15,892 | ₩15,771 | ₩15,852 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩15,879 | ₩15,892 | ₩15,825 | ₩15,879 | 0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩15,892 | ₩15,946 | ₩15,758 | ₩15,879 | -0.08% | 2.3만 |
|---|
| 2025.12.05 | ₩15,879 | ₩15,892 | ₩15,758 | ₩15,852 | -0.17% | 1.4만 |
|---|
| 2025.12.04 | ₩15,852 | ₩15,879 | ₩15,812 | ₩15,825 | -0.17% | 2.6만 |
|---|
| 2025.12.03 | ₩15,758 | ₩15,852 | ₩15,758 | ₩15,839 | +0.51% | 2.5만 |
|---|
| 2025.12.02 | ₩15,892 | ₩15,892 | ₩15,798 | ₩15,839 | -0.34% | 9.9천 |
|---|
| 2025.12.01 | ₩15,919 | ₩15,919 | ₩15,785 | ₩15,879 | -0.25% | 4.6천 |
|---|
| 2025.11.28 | ₩15,852 | ₩15,946 | ₩15,798 | ₩15,892 | +0.25% | 2.8만 |
|---|
| 2025.11.26 | ₩15,704 | ₩15,825 | ₩15,597 | ₩15,758 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩15,584 | ₩15,758 | ₩15,584 | ₩15,704 | +0.77% | 2.6만 |
|---|
| 2025.11.24 | ₩15,517 | ₩15,651 | ₩15,517 | ₩15,530 | +0.09% | 2.1만 |
|---|
| 2025.11.21 | ₩15,570 | ₩15,584 | ₩15,490 | ₩15,517 | -0.34% | 4.6만 |
|---|
| 2025.11.20 | ₩15,758 | ₩15,758 | ₩15,517 | ₩15,543 | -1.36% | 2.4만 |
|---|
| 2025.11.19 | ₩15,785 | ₩15,785 | ₩15,651 | ₩15,745 | -0.25% | 1.3만 |
|---|
| 2025.11.18 | ₩15,678 | ₩15,798 | ₩15,678 | ₩15,704 | +0.17% | 2.2만 |
|---|
| 2025.11.17 | ₩15,704 | ₩15,812 | ₩15,651 | ₩15,718 | +0.09% | 4만 |
|---|
| 2025.11.14 | ₩15,691 | ₩15,839 | ₩15,691 | ₩15,771 | +0.51% | 3.3만 |
|---|
| 2025.11.13 | ₩15,825 | ₩15,919 | ₩15,731 | ₩15,745 | -0.51% | 1.9만 |
|---|
| 2025.11.12 | ₩15,892 | ₩16,053 | ₩15,812 | ₩15,812 | -0.51% | 1.9만 |
|---|
| 2025.11.11 | ₩15,892 | ₩15,986 | ₩15,865 | ₩15,959 | +0.42% | 2만 |
|---|
| 2025.11.10 | ₩15,919 | ₩15,946 | ₩15,771 | ₩15,932 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩15,771 | ₩15,892 | ₩15,758 | ₩15,825 | +0.34% | 1.5만 |
|---|
| 2025.11.06 | ₩15,959 | ₩15,959 | ₩15,839 | ₩15,852 | -0.67% | 1.3만 |
|---|
| 2025.11.05 | ₩15,946 | ₩15,986 | ₩15,879 | ₩15,959 | +0.08% | 7.1천 |
|---|
| 2025.11.04 | ₩15,932 | ₩16,013 | ₩15,879 | ₩15,999 | +0.42% | 2.8만 |
|---|
| 2025.11.03 | ₩16,134 | ₩16,134 | ₩15,946 | ₩15,986 | -0.91% | 2.4만 |
|---|
| 2025.10.31 | ₩16,093 | ₩16,147 | ₩15,986 | ₩16,147 | +0.33% | 3.8만 |
|---|
| 2025.10.30 | ₩15,973 | ₩16,026 | ₩15,919 | ₩15,973 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩15,771 | ₩16,080 | ₩15,731 | ₩15,986 | +1.36% | 9.8만 |
|---|
| 2025.10.28 | ₩15,839 | ₩15,879 | ₩15,691 | ₩15,771 | -0.42% | 2.8만 |
|---|
| 2025.10.27 | ₩15,785 | ₩15,852 | ₩15,731 | ₩15,785 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩15,865 | ₩15,865 | ₩15,731 | ₩15,785 | -0.51% | 1.4만 |
|---|
| 2025.10.23 | ₩15,919 | ₩15,919 | ₩15,825 | ₩15,865 | -0.34% | 2.3만 |
|---|
| 2025.10.22 | ₩15,906 | ₩15,959 | ₩15,825 | ₩15,865 | -0.25% | 3만 |
|---|
| 2025.10.21 | ₩15,879 | ₩15,986 | ₩15,879 | ₩15,946 | +0.42% | 1.5만 |
|---|
| 2025.10.20 | ₩15,919 | ₩15,986 | ₩15,919 | ₩15,932 | +0.08% | 2.1만 |
|---|
| 2025.10.17 | ₩15,973 | ₩15,973 | ₩15,812 | ₩15,852 | -0.76% | 1.1만 |
|---|
| 2025.10.16 | ₩15,986 | ₩15,986 | ₩15,879 | ₩15,932 | -0.34% | 5.7천 |
|---|
| 2025.10.15 | ₩16,080 | ₩16,080 | ₩15,919 | ₩15,973 | -0.67% | 2만 |
|---|
| 2025.10.14 | ₩15,999 | ₩16,066 | ₩15,852 | ₩16,026 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩15,973 | ₩16,053 | ₩15,879 | ₩16,040 | +0.42% | 1.5만 |
|---|
| 2025.10.10 | ₩15,946 | ₩15,986 | ₩15,852 | ₩15,879 | -0.42% | 7.7만 |
|---|