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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,567 | ₩39,795 | ₩39,205 | ₩39,406 | -0.41% | 1811.5만 |
| 2026.09.28–2026.10.02 | ₩39,728 | ₩39,916 | ₩39,097 | ₩39,647 | -0.20% | 1718.9만 |
| 2026.09.21–2026.09.25 | ₩40,439 | ₩40,640 | ₩39,822 | ₩39,996 | -1.09% | 1646.9만 |
| 2026.09.14–2026.09.18 | ₩40,251 | ₩40,506 | ₩39,942 | ₩40,238 | -0.03% | 1655.4만 |
| 2026.09.08–2026.09.11 | ₩40,667 | ₩40,895 | ₩40,184 | ₩40,439 | -0.56% | 1134.1만 |
| 2026.08.31–2026.09.04 | ₩40,868 | ₩40,935 | ₩40,318 | ₩40,720 | -0.36% | 1293.7만 |
| 2026.08.24–2026.08.28 | ₩40,881 | ₩41,217 | ₩40,747 | ₩40,962 | +0.20% | 989.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,297 |
| ₩41,297 |
| ₩40,814 |
| ₩40,854 |
| -1.07% |
| 1286만 |
| 2026.08.10–2026.08.14 | ₩40,935 | ₩41,565 | ₩40,814 | ₩41,364 | +1.05% | 945.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,707 | ₩41,284 | ₩40,667 | ₩41,096 | +0.96% | 1430.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,586 | ₩40,922 | ₩40,372 | ₩40,868 | +0.69% | 1443.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,774 | ₩40,895 | ₩40,398 | ₩40,452 | -0.79% | 1377.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,841 | ₩41,136 | ₩40,519 | ₩40,707 | -0.33% | 1260.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,922 | ₩41,257 | ₩40,613 | ₩40,962 | +0.10% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,774 | ₩41,136 | ₩40,640 | ₩40,881 | +0.26% | 1431만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,726 | ₩41,834 | ₩40,546 | ₩40,720 | -2.41% | 2189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,780 | ₩42,008 | ₩41,686 | ₩41,887 | +0.26% | 1311.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,606 | ₩41,726 | ₩41,176 | ₩41,673 | +0.16% | 1692.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,075 | ₩42,303 | ₩41,351 | ₩41,458 | -1.47% | 1729.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,981 | ₩42,451 | ₩41,954 | ₩42,330 | +0.83% | 714만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,914 | ₩41,941 | ₩41,485 | ₩41,901 | -0.03% | 1586.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,464 | ₩42,638 | ₩41,887 | ₩41,887 | -1.36% | 1162.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,075 | ₩42,558 | ₩41,887 | ₩42,544 | +1.12% | 1402.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,155 | ₩42,290 | ₩41,780 | ₩42,129 | -0.06% | 1102.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,155 | ₩42,384 | ₩41,901 | ₩42,276 | +0.29% | 1238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,190 | ₩42,316 | ₩41,190 | ₩42,196 | +2.44% | 1575.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,801 | ₩41,378 | ₩40,586 | ₩41,297 | +1.22% | 1487만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,533 | ₩40,854 | ₩40,372 | ₩40,814 | +0.69% | 1404.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,707 | ₩41,123 | ₩40,425 | ₩40,452 | -0.63% | 1845.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,203 | ₩41,485 | ₩40,425 | ₩40,600 | -1.46% | 2798.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,579 | ₩41,941 | ₩41,136 | ₩41,136 | -1.06% | 2846.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,914 | ₩42,249 | ₩41,619 | ₩41,740 | -0.42% | 1785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,437 | ₩42,531 | ₩42,035 | ₩42,129 | -0.73% | 1484.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,437 | ₩42,786 | ₩42,397 | ₩42,518 | +0.19% | 1661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,088 | ₩42,518 | ₩42,088 | ₩42,504 | +0.99% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,290 | ₩42,357 | ₩41,793 | ₩42,209 | -0.19% | 1942만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,813 | ₩42,840 | ₩42,357 | ₩42,504 | -0.72% | 1621.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,357 | ₩42,947 | ₩42,303 | ₩42,799 | +1.04% | 1408.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,236 | ₩42,799 | ₩42,223 | ₩42,625 | +0.92% | 1693.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,981 | ₩42,343 | ₩41,941 | ₩42,343 | +0.86% | 1888.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,606 | ₩41,941 | ₩41,512 | ₩41,941 | +0.81% | 1341.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,780 | ₩41,874 | ₩41,632 | ₩41,659 | -0.29% | 1049.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,686 | ₩41,847 | ₩41,579 | ₩41,767 | +0.19% | 1777.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,378 | ₩41,847 | ₩41,270 | ₩41,606 | +0.55% | 1989.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,136 | ₩41,445 | ₩41,069 | ₩41,404 | +0.65% | 1905.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,948 | ₩41,579 | ₩40,922 | ₩41,512 | +1.38% | 1079.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,418 | ₩41,498 | ₩40,586 | ₩40,868 | -1.33% | 2233.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,673 | ₩41,954 | ₩41,203 | ₩41,431 | -0.58% | 1384.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,713 | ₩41,767 | ₩41,337 | ₩41,592 | -0.29% | 2095.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,504 | ₩42,625 | ₩41,820 | ₩41,860 | -1.51% | 1443.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,236 | ₩42,585 | ₩42,169 | ₩42,437 | +0.48% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,981 | ₩42,397 | ₩41,887 | ₩42,129 | +0.35% | 1629.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,263 | ₩42,384 | ₩41,753 | ₩41,753 | -1.21% | 627.3만 |
|---|