시장 데이터를 불러오는 중
전체 종목
iShares Preferred and Income Securities ETF 과거 주가
iShares Preferred and Income Securities ETF · PFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Preferred and Income Securities ETF · PFF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,385 | ₩39,492 | ₩39,277 | ₩39,398 | +0.03% | 254.2만 |
| 2026.10.08 | ₩39,291 | ₩39,411 | ₩39,197 | ₩39,385 | +0.24% | 456.4만 |
| 2026.10.07 | ₩39,371 | ₩39,492 | ₩39,304 | ₩39,385 | +0.03% | 513.3만 |
| 2026.10.06 | ₩39,639 | ₩39,787 | ₩39,572 | ₩39,586 | -0.14% | 270.3만 |
| 2026.10.05 | ₩39,559 | ₩39,653 | ₩39,465 | ₩39,545 | -0.03% | 317.4만 |
| 2026.10.02 | ₩39,613 | ₩39,908 | ₩39,586 | ₩39,639 | +0.07% | 384.9만 |
| 2026.10.01 | ₩39,318 | ₩39,545 | ₩39,090 | ₩39,505 | +0.48% | 400.4만 |
| 2026.09.30 | ₩39,572 | ₩39,787 | ₩39,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,559 |
| -0.03% |
| 355.9만 |
| 2026.09.29 | ₩39,760 | ₩39,787 | ₩39,452 | ₩39,572 | -0.47% | 323만 |
|---|
| 2026.09.28 | ₩39,720 | ₩39,841 | ₩39,559 | ₩39,639 | -0.20% | 254.7만 |
|---|
| 2026.09.25 | ₩39,948 | ₩40,042 | ₩39,841 | ₩39,988 | +0.10% | 436.5만 |
|---|
| 2026.09.24 | ₩39,921 | ₩40,068 | ₩39,814 | ₩39,921 | 0.00% | 363.6만 |
|---|
| 2026.09.23 | ₩40,243 | ₩40,350 | ₩40,028 | ₩40,028 | -0.53% | 343.2만 |
|---|
| 2026.09.22 | ₩40,484 | ₩40,632 | ₩40,283 | ₩40,404 | -0.20% | 234.3만 |
|---|
| 2026.09.21 | ₩40,431 | ₩40,565 | ₩40,404 | ₩40,511 | +0.20% | 269.5만 |
|---|
| 2026.09.18 | ₩40,337 | ₩40,377 | ₩40,229 | ₩40,229 | -0.27% | 197.6만 |
|---|
| 2026.09.17 | ₩40,203 | ₩40,498 | ₩40,136 | ₩40,404 | +0.50% | 250.9만 |
|---|
| 2026.09.16 | ₩40,042 | ₩40,350 | ₩39,961 | ₩40,095 | +0.13% | 282만 |
|---|
| 2026.09.15 | ₩40,068 | ₩40,149 | ₩39,934 | ₩40,001 | -0.17% | 665.1만 |
|---|
| 2026.09.14 | ₩40,243 | ₩40,363 | ₩40,122 | ₩40,149 | -0.23% | 259.7만 |
|---|
| 2026.09.11 | ₩40,296 | ₩40,498 | ₩40,296 | ₩40,431 | +0.33% | 281.7만 |
|---|
| 2026.09.10 | ₩40,323 | ₩40,350 | ₩40,176 | ₩40,189 | -0.33% | 314.7만 |
|---|
| 2026.09.09 | ₩40,726 | ₩40,726 | ₩40,471 | ₩40,471 | -0.63% | 335.5만 |
|---|
| 2026.09.08 | ₩40,659 | ₩40,886 | ₩40,618 | ₩40,752 | +0.23% | 202.1만 |
|---|
| 2026.09.04 | ₩40,752 | ₩40,833 | ₩40,645 | ₩40,712 | -0.10% | 208.6만 |
|---|
| 2026.09.03 | ₩40,565 | ₩40,712 | ₩40,551 | ₩40,712 | +0.36% | 195.7만 |
|---|
| 2026.09.02 | ₩40,363 | ₩40,538 | ₩40,323 | ₩40,498 | +0.33% | 220만 |
|---|
| 2026.09.01 | ₩40,524 | ₩40,685 | ₩40,310 | ₩40,363 | -0.40% | 303.9만 |
|---|
| 2026.08.31 | ₩40,860 | ₩40,927 | ₩40,685 | ₩40,819 | -0.10% | 365.5만 |
|---|
| 2026.08.28 | ₩41,141 | ₩41,208 | ₩40,954 | ₩40,954 | -0.46% | 151.3만 |
|---|
| 2026.08.27 | ₩41,181 | ₩41,208 | ₩41,047 | ₩41,088 | -0.23% | 221.7만 |
|---|
| 2026.08.26 | ₩41,034 | ₩41,195 | ₩41,034 | ₩41,155 | +0.29% | 175만 |
|---|
| 2026.08.25 | ₩40,967 | ₩41,141 | ₩40,967 | ₩41,141 | +0.43% | 218.4만 |
|---|
| 2026.08.24 | ₩40,873 | ₩40,954 | ₩40,739 | ₩40,913 | +0.10% | 223.3만 |
|---|
| 2026.08.21 | ₩40,833 | ₩40,954 | ₩40,806 | ₩40,846 | +0.03% | 234.4만 |
|---|
| 2026.08.20 | ₩40,886 | ₩40,980 | ₩40,833 | ₩40,833 | -0.13% | 223만 |
|---|
| 2026.08.19 | ₩41,034 | ₩41,101 | ₩40,873 | ₩41,021 | -0.03% | 227.5만 |
|---|
| 2026.08.18 | ₩40,980 | ₩41,074 | ₩40,833 | ₩40,833 | -0.36% | 313만 |
|---|
| 2026.08.17 | ₩41,289 | ₩41,289 | ₩41,061 | ₩41,074 | -0.52% | 288.1만 |
|---|
| 2026.08.14 | ₩41,383 | ₩41,463 | ₩41,316 | ₩41,356 | -0.06% | 171.6만 |
|---|
| 2026.08.13 | ₩41,302 | ₩41,557 | ₩41,302 | ₩41,423 | +0.29% | 213.7만 |
|---|
| 2026.08.12 | ₩41,074 | ₩41,289 | ₩41,061 | ₩41,262 | +0.46% | 172.9만 |
|---|
| 2026.08.11 | ₩41,047 | ₩41,141 | ₩40,940 | ₩41,021 | -0.07% | 163.9만 |
|---|
| 2026.08.10 | ₩40,927 | ₩41,155 | ₩40,806 | ₩40,994 | +0.16% | 223.3만 |
|---|
| 2026.08.07 | ₩40,967 | ₩41,101 | ₩40,913 | ₩41,088 | +0.29% | 223.4만 |
|---|
| 2026.08.06 | ₩41,155 | ₩41,181 | ₩40,886 | ₩40,927 | -0.55% | 229.7만 |
|---|
| 2026.08.05 | ₩41,235 | ₩41,275 | ₩41,074 | ₩41,222 | -0.03% | 326.4만 |
|---|
| 2026.08.04 | ₩41,061 | ₩41,262 | ₩40,940 | ₩41,208 | +0.36% | 339.8만 |
|---|
| 2026.08.03 | ₩40,699 | ₩41,074 | ₩40,659 | ₩41,061 | +0.89% | 311.1만 |
|---|
| 2026.07.31 | ₩40,806 | ₩40,913 | ₩40,618 | ₩40,860 | +0.13% | 291.3만 |
|---|
| 2026.07.30 | ₩40,471 | ₩40,819 | ₩40,444 | ₩40,819 | +0.86% | 294.7만 |
|---|
| 2026.07.29 | ₩40,712 | ₩40,712 | ₩40,363 | ₩40,363 | -0.86% | 343.9만 |
|---|
| 2026.07.28 | ₩40,645 | ₩40,779 | ₩40,551 | ₩40,712 | +0.16% | 313.8만 |
|---|
| 2026.07.27 | ₩40,578 | ₩40,699 | ₩40,511 | ₩40,605 | +0.07% | 199.7만 |
|---|
| 2026.07.24 | ₩40,444 | ₩40,645 | ₩40,417 | ₩40,444 | 0.00% | 301.3만 |
|---|
| 2026.07.23 | ₩40,632 | ₩40,685 | ₩40,390 | ₩40,417 | -0.53% | 341.1만 |
|---|
| 2026.07.22 | ₩40,632 | ₩40,886 | ₩40,591 | ₩40,833 | +0.50% | 274.6만 |
|---|
| 2026.07.21 | ₩40,712 | ₩40,752 | ₩40,632 | ₩40,659 | -0.13% | 176.1만 |
|---|
| 2026.07.20 | ₩40,766 | ₩40,793 | ₩40,618 | ₩40,659 | -0.26% | 284.8만 |
|---|
| 2026.07.17 | ₩40,565 | ₩40,793 | ₩40,511 | ₩40,699 | +0.33% | 217.8만 |
|---|
| 2026.07.16 | ₩41,021 | ₩41,021 | ₩40,685 | ₩40,726 | -0.72% | 268.3만 |
|---|
| 2026.07.15 | ₩40,940 | ₩41,128 | ₩40,927 | ₩41,061 | +0.29% | 217.5만 |
|---|
| 2026.07.14 | ₩40,793 | ₩40,994 | ₩40,793 | ₩40,913 | +0.30% | 306.5만 |
|---|
| 2026.07.13 | ₩40,833 | ₩40,927 | ₩40,672 | ₩40,699 | -0.33% | 250.3만 |
|---|
| 2026.07.10 | ₩41,021 | ₩41,061 | ₩40,860 | ₩40,954 | -0.16% | 196.7만 |
|---|
| 2026.07.09 | ₩40,846 | ₩40,994 | ₩40,819 | ₩40,980 | +0.33% | 231.3만 |
|---|
| 2026.07.08 | ₩40,819 | ₩40,900 | ₩40,605 | ₩40,833 | +0.03% | 330.6만 |
|---|
| 2026.07.07 | ₩41,222 | ₩41,249 | ₩40,900 | ₩40,913 | -0.75% | 258.2만 |
|---|
| 2026.07.06 | ₩40,913 | ₩41,222 | ₩40,913 | ₩41,222 | +0.75% | 226.4만 |
|---|
| 2026.07.02 | ₩40,873 | ₩41,101 | ₩40,752 | ₩40,873 | 0.00% | 312.8만 |
|---|
| 2026.07.01 | ₩40,833 | ₩41,007 | ₩40,632 | ₩40,860 | +0.07% | 340.2만 |
|---|
| 2026.06.30 | ₩40,967 | ₩41,128 | ₩40,886 | ₩40,886 | -0.20% | 403.2만 |
|---|
| 2026.06.29 | ₩40,766 | ₩41,074 | ₩40,739 | ₩41,047 | +0.69% | 374.8만 |
|---|
| 2026.06.26 | ₩40,699 | ₩40,873 | ₩40,538 | ₩40,712 | +0.03% | 285.5만 |
|---|
| 2026.06.25 | ₩41,168 | ₩41,235 | ₩40,793 | ₩40,819 | -0.85% | 477.3만 |
|---|
| 2026.06.24 | ₩41,396 | ₩41,477 | ₩41,007 | ₩41,141 | -0.62% | 419.5만 |
|---|
| 2026.06.23 | ₩41,128 | ₩41,423 | ₩41,061 | ₩41,275 | +0.36% | 373.4만 |
|---|
| 2026.06.22 | ₩41,718 | ₩41,825 | ₩41,356 | ₩41,356 | -0.87% | 634.3만 |
|---|
| 2026.06.18 | ₩41,865 | ₩41,906 | ₩41,704 | ₩41,879 | +0.03% | 255.4만 |
|---|
| 2026.06.17 | ₩41,839 | ₩41,986 | ₩41,678 | ₩41,691 | -0.35% | 475만 |
|---|
| 2026.06.16 | ₩41,865 | ₩41,986 | ₩41,772 | ₩41,825 | -0.10% | 329.4만 |
|---|
| 2026.06.15 | ₩41,772 | ₩41,999 | ₩41,772 | ₩41,973 | +0.48% | 251.2만 |
|---|
| 2026.06.12 | ₩41,463 | ₩41,704 | ₩41,436 | ₩41,664 | +0.49% | 212.6만 |
|---|
| 2026.06.11 | ₩41,302 | ₩41,611 | ₩41,249 | ₩41,597 | +0.71% | 387.3만 |
|---|
| 2026.06.10 | ₩41,249 | ₩41,517 | ₩41,208 | ₩41,262 | +0.03% | 437.6만 |
|---|
| 2026.06.09 | ₩41,544 | ₩41,718 | ₩41,168 | ₩41,423 | -0.29% | 376.9만 |
|---|
| 2026.06.08 | ₩41,597 | ₩41,718 | ₩41,463 | ₩41,530 | -0.16% | 277.9만 |
|---|
| 2026.06.05 | ₩41,772 | ₩41,879 | ₩41,342 | ₩41,450 | -0.77% | 493.2만 |
|---|
| 2026.06.04 | ₩41,919 | ₩42,053 | ₩41,892 | ₩41,906 | -0.03% | 356.1만 |
|---|
| 2026.06.03 | ₩42,080 | ₩42,107 | ₩41,812 | ₩41,879 | -0.48% | 292.2만 |
|---|
| 2026.06.02 | ₩42,160 | ₩42,295 | ₩42,040 | ₩42,160 | 0.00% | 375.1만 |
|---|
| 2026.06.01 | ₩42,067 | ₩42,201 | ₩41,959 | ₩42,107 | +0.10% | 212.6만 |
|---|
| 2026.05.29 | ₩42,214 | ₩42,442 | ₩42,201 | ₩42,321 | +0.25% | 167만 |
|---|
| 2026.05.28 | ₩42,067 | ₩42,254 | ₩42,013 | ₩42,241 | +0.41% | 201.5만 |
|---|
| 2026.05.27 | ₩42,026 | ₩42,093 | ₩41,946 | ₩42,093 | +0.16% | 153.6만 |
|---|
| 2026.05.26 | ₩41,973 | ₩42,067 | ₩41,946 | ₩42,026 | +0.13% | 192만 |
|---|
| 2026.05.22 | ₩41,772 | ₩41,892 | ₩41,704 | ₩41,892 | +0.29% | 269.9만 |
|---|
| 2026.05.21 | ₩41,718 | ₩41,812 | ₩41,544 | ₩41,745 | +0.06% | 407.5만 |
|---|
| 2026.05.20 | ₩41,570 | ₩41,852 | ₩41,517 | ₩41,718 | +0.35% | 340만 |
|---|
| 2026.05.19 | ₩41,691 | ₩41,691 | ₩41,477 | ₩41,530 | -0.39% | 308.2만 |
|---|
| 2026.05.18 | ₩41,906 | ₩41,932 | ₩41,678 | ₩41,785 | -0.29% | 261만 |
|---|
| 2026.05.15 | ₩42,053 | ₩42,160 | ₩41,879 | ₩41,879 | -0.41% | 321.5만 |
|---|
| 2026.05.14 | ₩42,375 | ₩42,455 | ₩42,281 | ₩42,375 | 0.00% | 193.3만 |
|---|
| 2026.05.13 | ₩42,241 | ₩42,402 | ₩42,241 | ₩42,348 | +0.25% | 196.2만 |
|---|
| 2026.05.12 | ₩42,308 | ₩42,469 | ₩42,187 | ₩42,335 | +0.06% | 221.3만 |
|---|
| 2026.05.11 | ₩42,455 | ₩42,630 | ₩42,455 | ₩42,482 | +0.06% | 230.7만 |
|---|
| 2026.05.08 | ₩42,308 | ₩42,549 | ₩42,308 | ₩42,536 | +0.54% | 258.7만 |
|---|
| 2026.05.07 | ₩42,295 | ₩42,469 | ₩42,268 | ₩42,268 | -0.06% | 299.8만 |
|---|
| 2026.05.06 | ₩42,281 | ₩42,388 | ₩42,281 | ₩42,388 | +0.25% | 272.9만 |
|---|
| 2026.05.05 | ₩41,986 | ₩42,201 | ₩41,986 | ₩42,174 | +0.45% | 205.8만 |
|---|
| 2026.05.04 | ₩42,067 | ₩42,160 | ₩41,879 | ₩41,919 | -0.35% | 365만 |
|---|
| 2026.05.01 | ₩42,067 | ₩42,214 | ₩42,026 | ₩42,120 | +0.13% | 238.8만 |
|---|
| 2026.04.30 | ₩41,852 | ₩42,214 | ₩41,839 | ₩42,174 | +0.77% | 252.2만 |
|---|
| 2026.04.29 | ₩41,879 | ₩41,973 | ₩41,772 | ₩41,798 | -0.19% | 249.6만 |
|---|
| 2026.04.28 | ₩42,120 | ₩42,160 | ₩41,932 | ₩41,959 | -0.38% | 232.8만 |
|---|
| 2026.04.27 | ₩42,147 | ₩42,281 | ₩42,134 | ₩42,227 | +0.19% | 129.1만 |
|---|
| 2026.04.24 | ₩42,295 | ₩42,308 | ₩42,147 | ₩42,268 | -0.06% | 204.3만 |
|---|
| 2026.04.23 | ₩42,214 | ₩42,375 | ₩42,013 | ₩42,227 | +0.03% | 287.7만 |
|---|
| 2026.04.22 | ₩42,040 | ₩42,295 | ₩41,999 | ₩42,254 | +0.51% | 299.6만 |
|---|
| 2026.04.21 | ₩42,120 | ₩42,187 | ₩41,892 | ₩41,892 | -0.54% | 223.1만 |
|---|
| 2026.04.20 | ₩42,147 | ₩42,174 | ₩42,013 | ₩42,160 | +0.03% | 224.4만 |
|---|
| 2026.04.17 | ₩42,147 | ₩42,308 | ₩42,134 | ₩42,187 | +0.10% | 205만 |
|---|
| 2026.04.16 | ₩41,999 | ₩42,107 | ₩41,892 | ₩42,013 | +0.03% | 220.3만 |
|---|
| 2026.04.15 | ₩41,892 | ₩42,067 | ₩41,892 | ₩42,053 | +0.38% | 248만 |
|---|
| 2026.04.14 | ₩41,517 | ₩41,932 | ₩41,517 | ₩41,906 | +0.94% | 640.9만 |
|---|
| 2026.04.13 | ₩41,181 | ₩41,570 | ₩41,181 | ₩41,557 | +0.91% | 261.1만 |
|---|
| 2026.04.10 | ₩41,342 | ₩41,369 | ₩41,235 | ₩41,289 | -0.13% | 174.1만 |
|---|
| 2026.04.09 | ₩41,128 | ₩41,356 | ₩41,114 | ₩41,356 | +0.55% | 275.2만 |
|---|
| 2026.04.08 | ₩41,168 | ₩41,329 | ₩41,114 | ₩41,222 | +0.13% | 323.1만 |
|---|
| 2026.04.07 | ₩40,900 | ₩40,900 | ₩40,578 | ₩40,860 | -0.10% | 359.2만 |
|---|
| 2026.04.06 | ₩40,793 | ₩40,954 | ₩40,712 | ₩40,900 | +0.26% | 355.4만 |
|---|
| 2026.04.02 | ₩40,565 | ₩40,846 | ₩40,471 | ₩40,806 | +0.60% | 294.6만 |
|---|
| 2026.04.01 | ₩40,672 | ₩40,806 | ₩40,565 | ₩40,739 | +0.16% | 269.5만 |
|---|
| 2026.03.31 | ₩40,457 | ₩40,846 | ₩40,457 | ₩40,659 | +0.50% | 500.6만 |
|---|
| 2026.03.30 | ₩40,524 | ₩40,685 | ₩40,363 | ₩40,390 | -0.33% | 339.8만 |
|---|
| 2026.03.27 | ₩40,605 | ₩40,712 | ₩40,417 | ₩40,444 | -0.40% | 317만 |
|---|
| 2026.03.26 | ₩40,846 | ₩41,021 | ₩40,712 | ₩40,739 | -0.26% | 403.8만 |
|---|
| 2026.03.25 | ₩40,954 | ₩41,114 | ₩40,954 | ₩41,047 | +0.23% | 268.5만 |
|---|
| 2026.03.24 | ₩40,726 | ₩40,967 | ₩40,672 | ₩40,819 | +0.23% | 362.2만 |
|---|
| 2026.03.23 | ₩40,699 | ₩41,047 | ₩40,699 | ₩40,833 | +0.33% | 494.4만 |
|---|
| 2026.03.20 | ₩41,074 | ₩41,101 | ₩40,417 | ₩40,591 | -1.18% | 640.3만 |
|---|
| 2026.03.19 | ₩40,980 | ₩41,222 | ₩40,913 | ₩41,181 | +0.49% | 613.3만 |
|---|
| 2026.03.18 | ₩41,329 | ₩41,383 | ₩41,114 | ₩41,128 | -0.49% | 250.5만 |
|---|
| 2026.03.17 | ₩41,275 | ₩41,477 | ₩41,275 | ₩41,436 | +0.39% | 244.7만 |
|---|
| 2026.03.16 | ₩41,195 | ₩41,450 | ₩41,181 | ₩41,235 | +0.10% | 1049.4만 |
|---|
| 2026.03.13 | ₩41,423 | ₩41,557 | ₩41,128 | ₩41,128 | -0.71% | 710.1만 |
|---|
| 2026.03.12 | ₩41,517 | ₩41,678 | ₩41,329 | ₩41,369 | -0.36% | 671.8만 |
|---|
| 2026.03.11 | ₩41,785 | ₩41,879 | ₩41,584 | ₩41,624 | -0.39% | 515.7만 |
|---|
| 2026.03.10 | ₩41,772 | ₩41,932 | ₩41,745 | ₩41,772 | 0.00% | 445.4만 |
|---|
| 2026.03.09 | ₩41,570 | ₩41,825 | ₩41,409 | ₩41,798 | +0.55% | 503.7만 |
|---|
| 2026.03.06 | ₩41,664 | ₩41,879 | ₩41,611 | ₩41,731 | +0.16% | 430.9만 |
|---|
| 2026.03.05 | ₩42,080 | ₩42,134 | ₩41,879 | ₩41,959 | -0.29% | 387.4만 |
|---|
| 2026.03.04 | ₩41,986 | ₩42,160 | ₩41,946 | ₩42,134 | +0.35% | 184.1만 |
|---|
| 2026.03.03 | ₩41,986 | ₩42,026 | ₩41,611 | ₩41,946 | -0.10% | 409.5만 |
|---|
| 2026.03.02 | ₩41,906 | ₩42,241 | ₩41,879 | ₩42,187 | +0.67% | 374만 |
|---|
| 2026.02.27 | ₩42,281 | ₩42,321 | ₩42,026 | ₩42,120 | -0.38% | 456.6만 |
|---|
| 2026.02.26 | ₩42,469 | ₩42,496 | ₩42,241 | ₩42,415 | -0.13% | 296.4만 |
|---|
| 2026.02.25 | ₩42,455 | ₩42,522 | ₩42,388 | ₩42,522 | +0.16% | 183만 |
|---|
| 2026.02.24 | ₩42,281 | ₩42,496 | ₩42,187 | ₩42,496 | +0.51% | 218.3만 |
|---|
| 2026.02.23 | ₩42,429 | ₩42,482 | ₩42,201 | ₩42,241 | -0.44% | 330.3만 |
|---|
| 2026.02.20 | ₩42,429 | ₩42,576 | ₩42,429 | ₩42,509 | +0.19% | 203.8만 |
|---|
| 2026.02.19 | ₩42,616 | ₩42,630 | ₩42,388 | ₩42,522 | -0.22% | 240.4만 |
|---|
| 2026.02.18 | ₩42,630 | ₩42,777 | ₩42,522 | ₩42,616 | -0.03% | 270.4만 |
|---|
| 2026.02.17 | ₩42,429 | ₩42,697 | ₩42,402 | ₩42,683 | +0.60% | 946.9만 |
|---|
| 2026.02.13 | ₩42,281 | ₩42,509 | ₩42,201 | ₩42,496 | +0.51% | 260.3만 |
|---|
| 2026.02.12 | ₩42,402 | ₩42,482 | ₩42,134 | ₩42,214 | -0.44% | 374.9만 |
|---|
| 2026.02.11 | ₩42,308 | ₩42,455 | ₩42,268 | ₩42,348 | +0.10% | 244.7만 |
|---|
| 2026.02.10 | ₩42,362 | ₩42,388 | ₩42,268 | ₩42,268 | -0.22% | 239.4만 |
|---|
| 2026.02.09 | ₩42,080 | ₩42,268 | ₩42,080 | ₩42,254 | +0.41% | 223.4만 |
|---|
| 2026.02.06 | ₩41,906 | ₩42,214 | ₩41,906 | ₩42,201 | +0.70% | 311.1만 |
|---|
| 2026.02.05 | ₩42,093 | ₩42,093 | ₩41,785 | ₩41,785 | -0.73% | 485.2만 |
|---|
| 2026.02.04 | ₩42,080 | ₩42,160 | ₩41,932 | ₩42,160 | +0.19% | 353.9만 |
|---|
| 2026.02.03 | ₩42,227 | ₩42,268 | ₩41,879 | ₩42,026 | -0.48% | 412.3만 |
|---|
| 2026.02.02 | ₩42,281 | ₩42,348 | ₩42,160 | ₩42,187 | -0.22% | 379.5만 |
|---|
| 2026.01.30 | ₩42,455 | ₩42,522 | ₩42,348 | ₩42,496 | +0.09% | 283.9만 |
|---|
| 2026.01.29 | ₩42,657 | ₩42,710 | ₩42,415 | ₩42,496 | -0.38% | 462.8만 |
|---|
| 2026.01.28 | ₩42,750 | ₩42,750 | ₩42,603 | ₩42,657 | -0.22% | 345.7만 |
|---|
| 2026.01.27 | ₩42,750 | ₩42,817 | ₩42,670 | ₩42,697 | -0.13% | 297.3만 |
|---|
| 2026.01.26 | ₩42,804 | ₩42,831 | ₩42,710 | ₩42,750 | -0.13% | 232.1만 |
|---|
| 2026.01.23 | ₩42,844 | ₩42,871 | ₩42,724 | ₩42,791 | -0.13% | 225.6만 |
|---|
| 2026.01.22 | ₩42,791 | ₩42,938 | ₩42,724 | ₩42,831 | +0.09% | 304.5만 |
|---|
| 2026.01.21 | ₩42,455 | ₩42,724 | ₩42,415 | ₩42,710 | +0.60% | 386.5만 |
|---|
| 2026.01.20 | ₩42,348 | ₩42,496 | ₩42,295 | ₩42,388 | +0.09% | 491.9만 |
|---|
| 2026.01.16 | ₩42,670 | ₩42,737 | ₩42,549 | ₩42,616 | -0.13% | 282.7만 |
|---|
| 2026.01.15 | ₩42,603 | ₩42,791 | ₩42,576 | ₩42,670 | +0.16% | 442.9만 |
|---|
| 2026.01.14 | ₩42,388 | ₩42,590 | ₩42,348 | ₩42,563 | +0.41% | 293.2만 |
|---|
| 2026.01.13 | ₩42,442 | ₩42,576 | ₩42,388 | ₩42,442 | 0.00% | 386.1만 |
|---|
| 2026.01.12 | ₩42,227 | ₩42,402 | ₩42,214 | ₩42,402 | +0.41% | 288.4만 |
|---|
| 2026.01.09 | ₩42,107 | ₩42,335 | ₩42,093 | ₩42,335 | +0.54% | 269.5만 |
|---|
| 2026.01.08 | ₩42,040 | ₩42,227 | ₩42,040 | ₩42,080 | +0.10% | 410.2만 |
|---|
| 2026.01.07 | ₩42,187 | ₩42,227 | ₩42,093 | ₩42,120 | -0.16% | 298.4만 |
|---|
| 2026.01.06 | ₩41,986 | ₩42,201 | ₩41,973 | ₩42,174 | +0.45% | 349.8만 |
|---|
| 2026.01.05 | ₩41,973 | ₩42,160 | ₩41,932 | ₩42,013 | +0.10% | 561.1만 |
|---|
| 2026.01.02 | ₩41,584 | ₩41,932 | ₩41,570 | ₩41,932 | +0.84% | 393.8만 |
|---|
| 2025.12.31 | ₩41,637 | ₩41,691 | ₩41,503 | ₩41,517 | -0.29% | 301.2만 |
|---|
| 2025.12.30 | ₩41,611 | ₩41,691 | ₩41,597 | ₩41,651 | +0.10% | 294.1만 |
|---|
| 2025.12.29 | ₩41,597 | ₩41,691 | ₩41,570 | ₩41,570 | -0.06% | 352만 |
|---|
| 2025.12.26 | ₩41,704 | ₩41,745 | ₩41,624 | ₩41,651 | -0.13% | 225.4만 |
|---|
| 2025.12.24 | ₩41,704 | ₩41,718 | ₩41,637 | ₩41,704 | 0.00% | 166.9만 |
|---|
| 2025.12.23 | ₩41,637 | ₩41,758 | ₩41,624 | ₩41,637 | 0.00% | 332.9만 |
|---|
| 2025.12.22 | ₩41,772 | ₩41,865 | ₩41,758 | ₩41,772 | 0.00% | 324.4만 |
|---|
| 2025.12.19 | ₩41,651 | ₩41,825 | ₩41,637 | ₩41,758 | +0.26% | 348.7만 |
|---|
| 2025.12.18 | ₩41,745 | ₩41,839 | ₩41,718 | ₩41,772 | +0.06% | 384.5만 |
|---|
| 2025.12.17 | ₩41,678 | ₩41,758 | ₩41,584 | ₩41,624 | -0.13% | 406.6만 |
|---|
| 2025.12.16 | ₩41,637 | ₩41,745 | ₩41,597 | ₩41,678 | +0.10% | 265.7만 |
|---|
| 2025.12.15 | ₩41,678 | ₩41,758 | ₩41,570 | ₩41,624 | -0.13% | 372.3만 |
|---|
| 2025.12.12 | ₩41,678 | ₩41,798 | ₩41,544 | ₩41,597 | -0.19% | 430.6만 |
|---|
| 2025.12.11 | ₩41,517 | ₩41,839 | ₩41,517 | ₩41,772 | +0.61% | 440.1만 |
|---|
| 2025.12.10 | ₩41,436 | ₩41,704 | ₩41,342 | ₩41,664 | +0.55% | 429.9만 |
|---|
| 2025.12.09 | ₩41,450 | ₩41,557 | ₩41,369 | ₩41,396 | -0.13% | 359.5만 |
|---|
| 2025.12.08 | ₩41,369 | ₩41,436 | ₩41,262 | ₩41,396 | +0.06% | 329.4만 |
|---|
| 2025.12.05 | ₩41,249 | ₩41,423 | ₩41,249 | ₩41,396 | +0.36% | 422.7만 |
|---|
| 2025.12.04 | ₩41,436 | ₩41,436 | ₩41,249 | ₩41,289 | -0.36% | 346.6만 |
|---|
| 2025.12.03 | ₩41,302 | ₩41,436 | ₩41,249 | ₩41,409 | +0.26% | 408.4만 |
|---|
| 2025.12.02 | ₩41,155 | ₩41,383 | ₩41,114 | ₩41,342 | +0.46% | 381.3만 |
|---|
| 2025.12.01 | ₩41,128 | ₩41,222 | ₩41,061 | ₩41,101 | -0.07% | 346.7만 |
|---|
| 2025.11.28 | ₩41,530 | ₩41,570 | ₩41,409 | ₩41,503 | -0.06% | 154.4만 |
|---|
| 2025.11.26 | ₩41,302 | ₩41,503 | ₩41,262 | ₩41,463 | +0.39% | 298.4만 |
|---|
| 2025.11.25 | ₩41,021 | ₩41,289 | ₩41,007 | ₩41,262 | +0.59% | 300만 |
|---|
| 2025.11.24 | ₩40,940 | ₩41,114 | ₩40,913 | ₩41,021 | +0.20% | 326.4만 |
|---|
| 2025.11.21 | ₩40,672 | ₩40,980 | ₩40,578 | ₩40,860 | +0.46% | 412.2만 |
|---|
| 2025.11.20 | ₩41,021 | ₩41,141 | ₩40,632 | ₩40,645 | -0.92% | 505.2만 |
|---|
| 2025.11.19 | ₩41,007 | ₩41,088 | ₩40,886 | ₩40,886 | -0.29% | 480.6만 |
|---|
| 2025.11.18 | ₩41,007 | ₩41,181 | ₩41,007 | ₩41,061 | +0.13% | 440.2만 |
|---|
| 2025.11.17 | ₩41,409 | ₩41,490 | ₩41,007 | ₩41,088 | -0.78% | 395.3만 |
|---|
| 2025.11.14 | ₩41,235 | ₩41,530 | ₩41,195 | ₩41,423 | +0.46% | 294만 |
|---|
| 2025.11.13 | ₩41,691 | ₩41,758 | ₩41,329 | ₩41,356 | -0.80% | 403만 |
|---|
| 2025.11.12 | ₩41,839 | ₩41,946 | ₩41,704 | ₩41,745 | -0.22% | 262만 |
|---|
| 2025.11.11 | ₩41,839 | ₩41,865 | ₩41,772 | ₩41,812 | -0.06% | 188.9만 |
|---|
| 2025.11.10 | ₩41,664 | ₩41,812 | ₩41,611 | ₩41,812 | +0.35% | 236.2만 |
|---|
| 2025.11.07 | ₩41,503 | ₩41,611 | ₩41,342 | ₩41,584 | +0.19% | 389.8만 |
|---|
| 2025.11.06 | ₩41,691 | ₩41,731 | ₩41,517 | ₩41,517 | -0.42% | 387.7만 |
|---|
| 2025.11.05 | ₩41,463 | ₩41,758 | ₩41,409 | ₩41,597 | +0.32% | 327.8만 |
|---|
| 2025.11.04 | ₩41,436 | ₩41,570 | ₩41,329 | ₩41,436 | 0.00% | 587.5만 |
|---|
| 2025.11.03 | ₩41,704 | ₩41,718 | ₩41,463 | ₩41,597 | -0.26% | 402.3만 |
|---|
| 2025.10.31 | ₩42,093 | ₩42,093 | ₩41,812 | ₩41,852 | -0.57% | 309.5만 |
|---|
| 2025.10.30 | ₩42,174 | ₩42,241 | ₩41,959 | ₩41,986 | -0.45% | 318.8만 |
|---|
| 2025.10.29 | ₩42,482 | ₩42,496 | ₩42,227 | ₩42,268 | -0.51% | 321.6만 |
|---|
| 2025.10.28 | ₩42,603 | ₩42,616 | ₩42,455 | ₩42,455 | -0.35% | 260.2만 |
|---|
| 2025.10.27 | ₩42,496 | ₩42,563 | ₩42,455 | ₩42,549 | +0.13% | 233.7만 |
|---|
| 2025.10.24 | ₩42,362 | ₩42,482 | ₩42,335 | ₩42,429 | +0.16% | 225.6만 |
|---|
| 2025.10.23 | ₩42,187 | ₩42,375 | ₩42,160 | ₩42,254 | +0.16% | 186.6만 |
|---|
| 2025.10.22 | ₩42,415 | ₩42,442 | ₩42,160 | ₩42,187 | -0.54% | 312.7만 |
|---|
| 2025.10.21 | ₩42,482 | ₩42,576 | ₩42,375 | ₩42,415 | -0.16% | 273.7만 |
|---|
| 2025.10.20 | ₩42,227 | ₩42,455 | ₩42,227 | ₩42,455 | +0.54% | 308.9만 |
|---|
| 2025.10.17 | ₩42,013 | ₩42,134 | ₩41,932 | ₩42,120 | +0.26% | 444.1만 |
|---|
| 2025.10.16 | ₩42,268 | ₩42,348 | ₩41,946 | ₩42,013 | -0.60% | 367.2만 |
|---|
| 2025.10.15 | ₩42,281 | ₩42,388 | ₩42,187 | ₩42,268 | -0.03% | 270.7만 |
|---|
| 2025.10.14 | ₩41,932 | ₩42,227 | ₩41,879 | ₩42,107 | +0.42% | 297.8만 |
|---|
| 2025.10.13 | ₩41,973 | ₩42,120 | ₩41,906 | ₩42,040 | +0.16% | 249.8만 |
|---|
| 2025.10.10 | ₩42,254 | ₩42,375 | ₩41,745 | ₩41,745 | -1.21% | 627.3만 |
|---|