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 | ₩39,356 | ₩39,464 | ₩39,249 | ₩39,370 | +0.03% | 254.2만 |
| 2026.10.08 | ₩39,263 | ₩39,383 | ₩39,169 | ₩39,356 | +0.24% | 456.4만 |
| 2026.10.07 | ₩39,343 | ₩39,464 | ₩39,276 | ₩39,356 | +0.03% | 513.3만 |
| 2026.10.06 | ₩39,611 | ₩39,758 | ₩39,544 | ₩39,557 | -0.14% | 270.3만 |
| 2026.10.05 | ₩39,531 | ₩39,624 | ₩39,437 | ₩39,517 | -0.03% | 317.4만 |
| 2026.10.02 | ₩39,584 | ₩39,879 | ₩39,557 | ₩39,611 | +0.07% | 384.9만 |
| 2026.10.01 | ₩39,289 | ₩39,517 | ₩39,062 | ₩39,477 | +0.48% | 400.4만 |
| 2026.09.30 | ₩39,544 | ₩39,758 | ₩39,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,531 |
| -0.03% |
| 355.9만 |
| 2026.09.29 | ₩39,732 | ₩39,758 | ₩39,423 | ₩39,544 | -0.47% | 323만 |
|---|
| 2026.09.28 | ₩39,691 | ₩39,812 | ₩39,531 | ₩39,611 | -0.20% | 254.7만 |
|---|
| 2026.09.25 | ₩39,919 | ₩40,013 | ₩39,812 | ₩39,959 | +0.10% | 436.5만 |
|---|
| 2026.09.24 | ₩39,892 | ₩40,040 | ₩39,785 | ₩39,892 | 0.00% | 363.6만 |
|---|
| 2026.09.23 | ₩40,214 | ₩40,321 | ₩40,000 | ₩40,000 | -0.53% | 343.2만 |
|---|
| 2026.09.22 | ₩40,455 | ₩40,603 | ₩40,254 | ₩40,375 | -0.20% | 234.3만 |
|---|
| 2026.09.21 | ₩40,402 | ₩40,536 | ₩40,375 | ₩40,482 | +0.20% | 269.5만 |
|---|
| 2026.09.18 | ₩40,308 | ₩40,348 | ₩40,201 | ₩40,201 | -0.27% | 197.6만 |
|---|
| 2026.09.17 | ₩40,174 | ₩40,469 | ₩40,107 | ₩40,375 | +0.50% | 250.9만 |
|---|
| 2026.09.16 | ₩40,013 | ₩40,321 | ₩39,933 | ₩40,067 | +0.13% | 282만 |
|---|
| 2026.09.15 | ₩40,040 | ₩40,120 | ₩39,906 | ₩39,973 | -0.17% | 665.1만 |
|---|
| 2026.09.14 | ₩40,214 | ₩40,335 | ₩40,093 | ₩40,120 | -0.23% | 259.7만 |
|---|
| 2026.09.11 | ₩40,268 | ₩40,469 | ₩40,268 | ₩40,402 | +0.33% | 281.7만 |
|---|
| 2026.09.10 | ₩40,294 | ₩40,321 | ₩40,147 | ₩40,160 | -0.33% | 314.7만 |
|---|
| 2026.09.09 | ₩40,696 | ₩40,696 | ₩40,442 | ₩40,442 | -0.63% | 335.5만 |
|---|
| 2026.09.08 | ₩40,629 | ₩40,857 | ₩40,589 | ₩40,723 | +0.23% | 202.1만 |
|---|
| 2026.09.04 | ₩40,723 | ₩40,804 | ₩40,616 | ₩40,683 | -0.10% | 208.6만 |
|---|
| 2026.09.03 | ₩40,536 | ₩40,683 | ₩40,522 | ₩40,683 | +0.36% | 195.7만 |
|---|
| 2026.09.02 | ₩40,335 | ₩40,509 | ₩40,294 | ₩40,469 | +0.33% | 220만 |
|---|
| 2026.09.01 | ₩40,495 | ₩40,656 | ₩40,281 | ₩40,335 | -0.40% | 303.9만 |
|---|
| 2026.08.31 | ₩40,830 | ₩40,897 | ₩40,656 | ₩40,790 | -0.10% | 365.5만 |
|---|
| 2026.08.28 | ₩41,112 | ₩41,179 | ₩40,924 | ₩40,924 | -0.46% | 151.3만 |
|---|
| 2026.08.27 | ₩41,152 | ₩41,179 | ₩41,018 | ₩41,058 | -0.23% | 221.7만 |
|---|
| 2026.08.26 | ₩41,005 | ₩41,165 | ₩41,005 | ₩41,125 | +0.29% | 175만 |
|---|
| 2026.08.25 | ₩40,938 | ₩41,112 | ₩40,938 | ₩41,112 | +0.43% | 218.4만 |
|---|
| 2026.08.24 | ₩40,844 | ₩40,924 | ₩40,710 | ₩40,884 | +0.10% | 223.3만 |
|---|
| 2026.08.21 | ₩40,804 | ₩40,924 | ₩40,777 | ₩40,817 | +0.03% | 234.4만 |
|---|
| 2026.08.20 | ₩40,857 | ₩40,951 | ₩40,804 | ₩40,804 | -0.13% | 223만 |
|---|
| 2026.08.19 | ₩41,005 | ₩41,072 | ₩40,844 | ₩40,991 | -0.03% | 227.5만 |
|---|
| 2026.08.18 | ₩40,951 | ₩41,045 | ₩40,804 | ₩40,804 | -0.36% | 313만 |
|---|
| 2026.08.17 | ₩41,259 | ₩41,259 | ₩41,031 | ₩41,045 | -0.52% | 288.1만 |
|---|
| 2026.08.14 | ₩41,353 | ₩41,433 | ₩41,286 | ₩41,326 | -0.06% | 171.6만 |
|---|
| 2026.08.13 | ₩41,273 | ₩41,527 | ₩41,273 | ₩41,393 | +0.29% | 213.7만 |
|---|
| 2026.08.12 | ₩41,045 | ₩41,259 | ₩41,031 | ₩41,232 | +0.46% | 172.9만 |
|---|
| 2026.08.11 | ₩41,018 | ₩41,112 | ₩40,911 | ₩40,991 | -0.07% | 163.9만 |
|---|
| 2026.08.10 | ₩40,897 | ₩41,125 | ₩40,777 | ₩40,964 | +0.16% | 223.3만 |
|---|
| 2026.08.07 | ₩40,938 | ₩41,072 | ₩40,884 | ₩41,058 | +0.29% | 223.4만 |
|---|
| 2026.08.06 | ₩41,125 | ₩41,152 | ₩40,857 | ₩40,897 | -0.55% | 229.7만 |
|---|
| 2026.08.05 | ₩41,206 | ₩41,246 | ₩41,045 | ₩41,192 | -0.03% | 326.4만 |
|---|
| 2026.08.04 | ₩41,031 | ₩41,232 | ₩40,911 | ₩41,179 | +0.36% | 339.8만 |
|---|
| 2026.08.03 | ₩40,670 | ₩41,045 | ₩40,629 | ₩41,031 | +0.89% | 311.1만 |
|---|
| 2026.07.31 | ₩40,777 | ₩40,884 | ₩40,589 | ₩40,830 | +0.13% | 291.3만 |
|---|
| 2026.07.30 | ₩40,442 | ₩40,790 | ₩40,415 | ₩40,790 | +0.86% | 294.7만 |
|---|
| 2026.07.29 | ₩40,683 | ₩40,683 | ₩40,335 | ₩40,335 | -0.86% | 343.9만 |
|---|
| 2026.07.28 | ₩40,616 | ₩40,750 | ₩40,522 | ₩40,683 | +0.16% | 313.8만 |
|---|
| 2026.07.27 | ₩40,549 | ₩40,670 | ₩40,482 | ₩40,576 | +0.07% | 199.7만 |
|---|
| 2026.07.24 | ₩40,415 | ₩40,616 | ₩40,388 | ₩40,415 | 0.00% | 301.3만 |
|---|
| 2026.07.23 | ₩40,603 | ₩40,656 | ₩40,361 | ₩40,388 | -0.53% | 341.1만 |
|---|
| 2026.07.22 | ₩40,603 | ₩40,857 | ₩40,562 | ₩40,804 | +0.50% | 274.6만 |
|---|
| 2026.07.21 | ₩40,683 | ₩40,723 | ₩40,603 | ₩40,629 | -0.13% | 176.1만 |
|---|
| 2026.07.20 | ₩40,737 | ₩40,763 | ₩40,589 | ₩40,629 | -0.26% | 284.8만 |
|---|
| 2026.07.17 | ₩40,536 | ₩40,763 | ₩40,482 | ₩40,670 | +0.33% | 217.8만 |
|---|
| 2026.07.16 | ₩40,991 | ₩40,991 | ₩40,656 | ₩40,696 | -0.72% | 268.3만 |
|---|
| 2026.07.15 | ₩40,911 | ₩41,098 | ₩40,897 | ₩41,031 | +0.29% | 217.5만 |
|---|
| 2026.07.14 | ₩40,763 | ₩40,964 | ₩40,763 | ₩40,884 | +0.30% | 306.5만 |
|---|
| 2026.07.13 | ₩40,804 | ₩40,897 | ₩40,643 | ₩40,670 | -0.33% | 250.3만 |
|---|
| 2026.07.10 | ₩40,991 | ₩41,031 | ₩40,830 | ₩40,924 | -0.16% | 196.7만 |
|---|
| 2026.07.09 | ₩40,817 | ₩40,964 | ₩40,790 | ₩40,951 | +0.33% | 231.3만 |
|---|
| 2026.07.08 | ₩40,790 | ₩40,871 | ₩40,576 | ₩40,804 | +0.03% | 330.6만 |
|---|
| 2026.07.07 | ₩41,192 | ₩41,219 | ₩40,871 | ₩40,884 | -0.75% | 258.2만 |
|---|
| 2026.07.06 | ₩40,884 | ₩41,192 | ₩40,884 | ₩41,192 | +0.75% | 226.4만 |
|---|
| 2026.07.02 | ₩40,844 | ₩41,072 | ₩40,723 | ₩40,844 | 0.00% | 312.8만 |
|---|
| 2026.07.01 | ₩40,804 | ₩40,978 | ₩40,603 | ₩40,830 | +0.07% | 340.2만 |
|---|
| 2026.06.30 | ₩40,938 | ₩41,098 | ₩40,857 | ₩40,857 | -0.20% | 403.2만 |
|---|
| 2026.06.29 | ₩40,737 | ₩41,045 | ₩40,710 | ₩41,018 | +0.69% | 374.8만 |
|---|
| 2026.06.26 | ₩40,670 | ₩40,844 | ₩40,509 | ₩40,683 | +0.03% | 285.5만 |
|---|
| 2026.06.25 | ₩41,139 | ₩41,206 | ₩40,763 | ₩40,790 | -0.85% | 477.3만 |
|---|
| 2026.06.24 | ₩41,366 | ₩41,447 | ₩40,978 | ₩41,112 | -0.62% | 419.5만 |
|---|
| 2026.06.23 | ₩41,098 | ₩41,393 | ₩41,031 | ₩41,246 | +0.36% | 373.4만 |
|---|
| 2026.06.22 | ₩41,688 | ₩41,795 | ₩41,326 | ₩41,326 | -0.87% | 634.3만 |
|---|
| 2026.06.18 | ₩41,835 | ₩41,876 | ₩41,675 | ₩41,849 | +0.03% | 255.4만 |
|---|
| 2026.06.17 | ₩41,809 | ₩41,956 | ₩41,648 | ₩41,661 | -0.35% | 475만 |
|---|
| 2026.06.16 | ₩41,835 | ₩41,956 | ₩41,742 | ₩41,795 | -0.10% | 329.4만 |
|---|
| 2026.06.15 | ₩41,742 | ₩41,969 | ₩41,742 | ₩41,943 | +0.48% | 251.2만 |
|---|
| 2026.06.12 | ₩41,433 | ₩41,675 | ₩41,407 | ₩41,634 | +0.49% | 212.6만 |
|---|
| 2026.06.11 | ₩41,273 | ₩41,581 | ₩41,219 | ₩41,567 | +0.71% | 387.3만 |
|---|
| 2026.06.10 | ₩41,219 | ₩41,487 | ₩41,179 | ₩41,232 | +0.03% | 437.6만 |
|---|
| 2026.06.09 | ₩41,514 | ₩41,688 | ₩41,139 | ₩41,393 | -0.29% | 376.9만 |
|---|
| 2026.06.08 | ₩41,567 | ₩41,688 | ₩41,433 | ₩41,500 | -0.16% | 277.9만 |
|---|
| 2026.06.05 | ₩41,742 | ₩41,849 | ₩41,313 | ₩41,420 | -0.77% | 493.2만 |
|---|
| 2026.06.04 | ₩41,889 | ₩42,023 | ₩41,862 | ₩41,876 | -0.03% | 356.1만 |
|---|
| 2026.06.03 | ₩42,050 | ₩42,077 | ₩41,782 | ₩41,849 | -0.48% | 292.2만 |
|---|
| 2026.06.02 | ₩42,130 | ₩42,264 | ₩42,010 | ₩42,130 | 0.00% | 375.1만 |
|---|
| 2026.06.01 | ₩42,036 | ₩42,170 | ₩41,929 | ₩42,077 | +0.10% | 212.6만 |
|---|
| 2026.05.29 | ₩42,184 | ₩42,412 | ₩42,170 | ₩42,291 | +0.25% | 167만 |
|---|
| 2026.05.28 | ₩42,036 | ₩42,224 | ₩41,983 | ₩42,211 | +0.41% | 201.5만 |
|---|
| 2026.05.27 | ₩41,996 | ₩42,063 | ₩41,916 | ₩42,063 | +0.16% | 153.6만 |
|---|
| 2026.05.26 | ₩41,943 | ₩42,036 | ₩41,916 | ₩41,996 | +0.13% | 192만 |
|---|
| 2026.05.22 | ₩41,742 | ₩41,862 | ₩41,675 | ₩41,862 | +0.29% | 269.9만 |
|---|
| 2026.05.21 | ₩41,688 | ₩41,782 | ₩41,514 | ₩41,715 | +0.06% | 407.5만 |
|---|
| 2026.05.20 | ₩41,541 | ₩41,822 | ₩41,487 | ₩41,688 | +0.35% | 340만 |
|---|
| 2026.05.19 | ₩41,661 | ₩41,661 | ₩41,447 | ₩41,500 | -0.39% | 308.2만 |
|---|
| 2026.05.18 | ₩41,876 | ₩41,902 | ₩41,648 | ₩41,755 | -0.29% | 261만 |
|---|
| 2026.05.15 | ₩42,023 | ₩42,130 | ₩41,849 | ₩41,849 | -0.41% | 321.5만 |
|---|
| 2026.05.14 | ₩42,345 | ₩42,425 | ₩42,251 | ₩42,345 | 0.00% | 193.3만 |
|---|
| 2026.05.13 | ₩42,211 | ₩42,371 | ₩42,211 | ₩42,318 | +0.25% | 196.2만 |
|---|
| 2026.05.12 | ₩42,278 | ₩42,438 | ₩42,157 | ₩42,304 | +0.06% | 221.3만 |
|---|
| 2026.05.11 | ₩42,425 | ₩42,599 | ₩42,425 | ₩42,452 | +0.06% | 230.7만 |
|---|
| 2026.05.08 | ₩42,278 | ₩42,519 | ₩42,278 | ₩42,505 | +0.54% | 258.7만 |
|---|
| 2026.05.07 | ₩42,264 | ₩42,438 | ₩42,237 | ₩42,237 | -0.06% | 299.8만 |
|---|
| 2026.05.06 | ₩42,251 | ₩42,358 | ₩42,251 | ₩42,358 | +0.25% | 272.9만 |
|---|
| 2026.05.05 | ₩41,956 | ₩42,170 | ₩41,956 | ₩42,144 | +0.45% | 205.8만 |
|---|
| 2026.05.04 | ₩42,036 | ₩42,130 | ₩41,849 | ₩41,889 | -0.35% | 365만 |
|---|
| 2026.05.01 | ₩42,036 | ₩42,184 | ₩41,996 | ₩42,090 | +0.13% | 238.8만 |
|---|
| 2026.04.30 | ₩41,822 | ₩42,184 | ₩41,809 | ₩42,144 | +0.77% | 252.2만 |
|---|
| 2026.04.29 | ₩41,849 | ₩41,943 | ₩41,742 | ₩41,768 | -0.19% | 249.6만 |
|---|
| 2026.04.28 | ₩42,090 | ₩42,130 | ₩41,902 | ₩41,929 | -0.38% | 232.8만 |
|---|
| 2026.04.27 | ₩42,117 | ₩42,251 | ₩42,103 | ₩42,197 | +0.19% | 129.1만 |
|---|
| 2026.04.24 | ₩42,264 | ₩42,278 | ₩42,117 | ₩42,237 | -0.06% | 204.3만 |
|---|
| 2026.04.23 | ₩42,184 | ₩42,345 | ₩41,983 | ₩42,197 | +0.03% | 287.7만 |
|---|
| 2026.04.22 | ₩42,010 | ₩42,264 | ₩41,969 | ₩42,224 | +0.51% | 299.6만 |
|---|
| 2026.04.21 | ₩42,090 | ₩42,157 | ₩41,862 | ₩41,862 | -0.54% | 223.1만 |
|---|
| 2026.04.20 | ₩42,117 | ₩42,144 | ₩41,983 | ₩42,130 | +0.03% | 224.4만 |
|---|
| 2026.04.17 | ₩42,117 | ₩42,278 | ₩42,103 | ₩42,157 | +0.10% | 205만 |
|---|
| 2026.04.16 | ₩41,969 | ₩42,077 | ₩41,862 | ₩41,983 | +0.03% | 220.3만 |
|---|
| 2026.04.15 | ₩41,862 | ₩42,036 | ₩41,862 | ₩42,023 | +0.38% | 248만 |
|---|
| 2026.04.14 | ₩41,487 | ₩41,902 | ₩41,487 | ₩41,876 | +0.94% | 640.9만 |
|---|
| 2026.04.13 | ₩41,152 | ₩41,541 | ₩41,152 | ₩41,527 | +0.91% | 261.1만 |
|---|
| 2026.04.10 | ₩41,313 | ₩41,340 | ₩41,206 | ₩41,259 | -0.13% | 174.1만 |
|---|
| 2026.04.09 | ₩41,098 | ₩41,326 | ₩41,085 | ₩41,326 | +0.55% | 275.2만 |
|---|
| 2026.04.08 | ₩41,139 | ₩41,299 | ₩41,085 | ₩41,192 | +0.13% | 323.1만 |
|---|
| 2026.04.07 | ₩40,871 | ₩40,871 | ₩40,549 | ₩40,830 | -0.10% | 359.2만 |
|---|
| 2026.04.06 | ₩40,763 | ₩40,924 | ₩40,683 | ₩40,871 | +0.26% | 355.4만 |
|---|
| 2026.04.02 | ₩40,536 | ₩40,817 | ₩40,442 | ₩40,777 | +0.60% | 294.6만 |
|---|
| 2026.04.01 | ₩40,643 | ₩40,777 | ₩40,536 | ₩40,710 | +0.16% | 269.5만 |
|---|
| 2026.03.31 | ₩40,428 | ₩40,817 | ₩40,428 | ₩40,629 | +0.50% | 500.6만 |
|---|
| 2026.03.30 | ₩40,495 | ₩40,656 | ₩40,335 | ₩40,361 | -0.33% | 339.8만 |
|---|
| 2026.03.27 | ₩40,576 | ₩40,683 | ₩40,388 | ₩40,415 | -0.40% | 317만 |
|---|
| 2026.03.26 | ₩40,817 | ₩40,991 | ₩40,683 | ₩40,710 | -0.26% | 403.8만 |
|---|
| 2026.03.25 | ₩40,924 | ₩41,085 | ₩40,924 | ₩41,018 | +0.23% | 268.5만 |
|---|
| 2026.03.24 | ₩40,696 | ₩40,938 | ₩40,643 | ₩40,790 | +0.23% | 362.2만 |
|---|
| 2026.03.23 | ₩40,670 | ₩41,018 | ₩40,670 | ₩40,804 | +0.33% | 494.4만 |
|---|
| 2026.03.20 | ₩41,045 | ₩41,072 | ₩40,388 | ₩40,562 | -1.18% | 640.3만 |
|---|
| 2026.03.19 | ₩40,951 | ₩41,192 | ₩40,884 | ₩41,152 | +0.49% | 613.3만 |
|---|
| 2026.03.18 | ₩41,299 | ₩41,353 | ₩41,085 | ₩41,098 | -0.49% | 250.5만 |
|---|
| 2026.03.17 | ₩41,246 | ₩41,447 | ₩41,246 | ₩41,407 | +0.39% | 244.7만 |
|---|
| 2026.03.16 | ₩41,165 | ₩41,420 | ₩41,152 | ₩41,206 | +0.10% | 1049.4만 |
|---|
| 2026.03.13 | ₩41,393 | ₩41,527 | ₩41,098 | ₩41,098 | -0.71% | 710.1만 |
|---|
| 2026.03.12 | ₩41,487 | ₩41,648 | ₩41,299 | ₩41,340 | -0.36% | 671.8만 |
|---|
| 2026.03.11 | ₩41,755 | ₩41,849 | ₩41,554 | ₩41,594 | -0.39% | 515.7만 |
|---|
| 2026.03.10 | ₩41,742 | ₩41,902 | ₩41,715 | ₩41,742 | 0.00% | 445.4만 |
|---|
| 2026.03.09 | ₩41,541 | ₩41,795 | ₩41,380 | ₩41,768 | +0.55% | 503.7만 |
|---|
| 2026.03.06 | ₩41,634 | ₩41,849 | ₩41,581 | ₩41,701 | +0.16% | 430.9만 |
|---|
| 2026.03.05 | ₩42,050 | ₩42,103 | ₩41,849 | ₩41,929 | -0.29% | 387.4만 |
|---|
| 2026.03.04 | ₩41,956 | ₩42,130 | ₩41,916 | ₩42,103 | +0.35% | 184.1만 |
|---|
| 2026.03.03 | ₩41,956 | ₩41,996 | ₩41,581 | ₩41,916 | -0.10% | 409.5만 |
|---|
| 2026.03.02 | ₩41,876 | ₩42,211 | ₩41,849 | ₩42,157 | +0.67% | 374만 |
|---|
| 2026.02.27 | ₩42,251 | ₩42,291 | ₩41,996 | ₩42,090 | -0.38% | 456.6만 |
|---|
| 2026.02.26 | ₩42,438 | ₩42,465 | ₩42,211 | ₩42,385 | -0.13% | 296.4만 |
|---|
| 2026.02.25 | ₩42,425 | ₩42,492 | ₩42,358 | ₩42,492 | +0.16% | 183만 |
|---|
| 2026.02.24 | ₩42,251 | ₩42,465 | ₩42,157 | ₩42,465 | +0.51% | 218.3만 |
|---|
| 2026.02.23 | ₩42,398 | ₩42,452 | ₩42,170 | ₩42,211 | -0.44% | 330.3만 |
|---|
| 2026.02.20 | ₩42,398 | ₩42,546 | ₩42,398 | ₩42,479 | +0.19% | 203.8만 |
|---|
| 2026.02.19 | ₩42,586 | ₩42,599 | ₩42,358 | ₩42,492 | -0.22% | 240.4만 |
|---|
| 2026.02.18 | ₩42,599 | ₩42,747 | ₩42,492 | ₩42,586 | -0.03% | 270.4만 |
|---|
| 2026.02.17 | ₩42,398 | ₩42,666 | ₩42,371 | ₩42,653 | +0.60% | 946.9만 |
|---|
| 2026.02.13 | ₩42,251 | ₩42,479 | ₩42,170 | ₩42,465 | +0.51% | 260.3만 |
|---|
| 2026.02.12 | ₩42,371 | ₩42,452 | ₩42,103 | ₩42,184 | -0.44% | 374.9만 |
|---|
| 2026.02.11 | ₩42,278 | ₩42,425 | ₩42,237 | ₩42,318 | +0.10% | 244.7만 |
|---|
| 2026.02.10 | ₩42,331 | ₩42,358 | ₩42,237 | ₩42,237 | -0.22% | 239.4만 |
|---|
| 2026.02.09 | ₩42,050 | ₩42,237 | ₩42,050 | ₩42,224 | +0.41% | 223.4만 |
|---|
| 2026.02.06 | ₩41,876 | ₩42,184 | ₩41,876 | ₩42,170 | +0.70% | 311.1만 |
|---|
| 2026.02.05 | ₩42,063 | ₩42,063 | ₩41,755 | ₩41,755 | -0.73% | 485.2만 |
|---|
| 2026.02.04 | ₩42,050 | ₩42,130 | ₩41,902 | ₩42,130 | +0.19% | 353.9만 |
|---|
| 2026.02.03 | ₩42,197 | ₩42,237 | ₩41,849 | ₩41,996 | -0.48% | 412.3만 |
|---|
| 2026.02.02 | ₩42,251 | ₩42,318 | ₩42,130 | ₩42,157 | -0.22% | 379.5만 |
|---|
| 2026.01.30 | ₩42,425 | ₩42,492 | ₩42,318 | ₩42,465 | +0.09% | 283.9만 |
|---|
| 2026.01.29 | ₩42,626 | ₩42,680 | ₩42,385 | ₩42,465 | -0.38% | 462.8만 |
|---|
| 2026.01.28 | ₩42,720 | ₩42,720 | ₩42,572 | ₩42,626 | -0.22% | 345.7만 |
|---|
| 2026.01.27 | ₩42,720 | ₩42,787 | ₩42,639 | ₩42,666 | -0.13% | 297.3만 |
|---|
| 2026.01.26 | ₩42,773 | ₩42,800 | ₩42,680 | ₩42,720 | -0.13% | 232.1만 |
|---|
| 2026.01.23 | ₩42,814 | ₩42,840 | ₩42,693 | ₩42,760 | -0.13% | 225.6만 |
|---|
| 2026.01.22 | ₩42,760 | ₩42,907 | ₩42,693 | ₩42,800 | +0.09% | 304.5만 |
|---|
| 2026.01.21 | ₩42,425 | ₩42,693 | ₩42,385 | ₩42,680 | +0.60% | 386.5만 |
|---|
| 2026.01.20 | ₩42,318 | ₩42,465 | ₩42,264 | ₩42,358 | +0.09% | 491.9만 |
|---|
| 2026.01.16 | ₩42,639 | ₩42,706 | ₩42,519 | ₩42,586 | -0.13% | 282.7만 |
|---|
| 2026.01.15 | ₩42,572 | ₩42,760 | ₩42,546 | ₩42,639 | +0.16% | 442.9만 |
|---|
| 2026.01.14 | ₩42,358 | ₩42,559 | ₩42,318 | ₩42,532 | +0.41% | 293.2만 |
|---|
| 2026.01.13 | ₩42,412 | ₩42,546 | ₩42,358 | ₩42,412 | 0.00% | 386.1만 |
|---|
| 2026.01.12 | ₩42,197 | ₩42,371 | ₩42,184 | ₩42,371 | +0.41% | 288.4만 |
|---|
| 2026.01.09 | ₩42,077 | ₩42,304 | ₩42,063 | ₩42,304 | +0.54% | 269.5만 |
|---|
| 2026.01.08 | ₩42,010 | ₩42,197 | ₩42,010 | ₩42,050 | +0.10% | 410.2만 |
|---|
| 2026.01.07 | ₩42,157 | ₩42,197 | ₩42,063 | ₩42,090 | -0.16% | 298.4만 |
|---|
| 2026.01.06 | ₩41,956 | ₩42,170 | ₩41,943 | ₩42,144 | +0.45% | 349.8만 |
|---|
| 2026.01.05 | ₩41,943 | ₩42,130 | ₩41,902 | ₩41,983 | +0.10% | 561.1만 |
|---|
| 2026.01.02 | ₩41,554 | ₩41,902 | ₩41,541 | ₩41,902 | +0.84% | 393.8만 |
|---|
| 2025.12.31 | ₩41,608 | ₩41,661 | ₩41,474 | ₩41,487 | -0.29% | 301.2만 |
|---|
| 2025.12.30 | ₩41,581 | ₩41,661 | ₩41,567 | ₩41,621 | +0.10% | 294.1만 |
|---|
| 2025.12.29 | ₩41,567 | ₩41,661 | ₩41,541 | ₩41,541 | -0.06% | 352만 |
|---|
| 2025.12.26 | ₩41,675 | ₩41,715 | ₩41,594 | ₩41,621 | -0.13% | 225.4만 |
|---|
| 2025.12.24 | ₩41,675 | ₩41,688 | ₩41,608 | ₩41,675 | 0.00% | 166.9만 |
|---|
| 2025.12.23 | ₩41,608 | ₩41,728 | ₩41,594 | ₩41,608 | 0.00% | 332.9만 |
|---|
| 2025.12.22 | ₩41,742 | ₩41,835 | ₩41,728 | ₩41,742 | 0.00% | 324.4만 |
|---|
| 2025.12.19 | ₩41,621 | ₩41,795 | ₩41,608 | ₩41,728 | +0.26% | 348.7만 |
|---|
| 2025.12.18 | ₩41,715 | ₩41,809 | ₩41,688 | ₩41,742 | +0.06% | 384.5만 |
|---|
| 2025.12.17 | ₩41,648 | ₩41,728 | ₩41,554 | ₩41,594 | -0.13% | 406.6만 |
|---|
| 2025.12.16 | ₩41,608 | ₩41,715 | ₩41,567 | ₩41,648 | +0.10% | 265.7만 |
|---|
| 2025.12.15 | ₩41,648 | ₩41,728 | ₩41,541 | ₩41,594 | -0.13% | 372.3만 |
|---|
| 2025.12.12 | ₩41,648 | ₩41,768 | ₩41,514 | ₩41,567 | -0.19% | 430.6만 |
|---|
| 2025.12.11 | ₩41,487 | ₩41,809 | ₩41,487 | ₩41,742 | +0.61% | 440.1만 |
|---|
| 2025.12.10 | ₩41,407 | ₩41,675 | ₩41,313 | ₩41,634 | +0.55% | 429.9만 |
|---|
| 2025.12.09 | ₩41,420 | ₩41,527 | ₩41,340 | ₩41,366 | -0.13% | 359.5만 |
|---|
| 2025.12.08 | ₩41,340 | ₩41,407 | ₩41,232 | ₩41,366 | +0.06% | 329.4만 |
|---|
| 2025.12.05 | ₩41,219 | ₩41,393 | ₩41,219 | ₩41,366 | +0.36% | 422.7만 |
|---|
| 2025.12.04 | ₩41,407 | ₩41,407 | ₩41,219 | ₩41,259 | -0.36% | 346.6만 |
|---|
| 2025.12.03 | ₩41,273 | ₩41,407 | ₩41,219 | ₩41,380 | +0.26% | 408.4만 |
|---|
| 2025.12.02 | ₩41,125 | ₩41,353 | ₩41,085 | ₩41,313 | +0.46% | 381.3만 |
|---|
| 2025.12.01 | ₩41,098 | ₩41,192 | ₩41,031 | ₩41,072 | -0.07% | 346.7만 |
|---|
| 2025.11.28 | ₩41,500 | ₩41,541 | ₩41,380 | ₩41,474 | -0.06% | 154.4만 |
|---|
| 2025.11.26 | ₩41,273 | ₩41,474 | ₩41,232 | ₩41,433 | +0.39% | 298.4만 |
|---|
| 2025.11.25 | ₩40,991 | ₩41,259 | ₩40,978 | ₩41,232 | +0.59% | 300만 |
|---|
| 2025.11.24 | ₩40,911 | ₩41,085 | ₩40,884 | ₩40,991 | +0.20% | 326.4만 |
|---|
| 2025.11.21 | ₩40,643 | ₩40,951 | ₩40,549 | ₩40,830 | +0.46% | 412.2만 |
|---|
| 2025.11.20 | ₩40,991 | ₩41,112 | ₩40,603 | ₩40,616 | -0.92% | 505.2만 |
|---|
| 2025.11.19 | ₩40,978 | ₩41,058 | ₩40,857 | ₩40,857 | -0.29% | 480.6만 |
|---|
| 2025.11.18 | ₩40,978 | ₩41,152 | ₩40,978 | ₩41,031 | +0.13% | 440.2만 |
|---|
| 2025.11.17 | ₩41,380 | ₩41,460 | ₩40,978 | ₩41,058 | -0.78% | 395.3만 |
|---|
| 2025.11.14 | ₩41,206 | ₩41,500 | ₩41,165 | ₩41,393 | +0.46% | 294만 |
|---|
| 2025.11.13 | ₩41,661 | ₩41,728 | ₩41,299 | ₩41,326 | -0.80% | 403만 |
|---|
| 2025.11.12 | ₩41,809 | ₩41,916 | ₩41,675 | ₩41,715 | -0.22% | 262만 |
|---|
| 2025.11.11 | ₩41,809 | ₩41,835 | ₩41,742 | ₩41,782 | -0.06% | 188.9만 |
|---|
| 2025.11.10 | ₩41,634 | ₩41,782 | ₩41,581 | ₩41,782 | +0.35% | 236.2만 |
|---|
| 2025.11.07 | ₩41,474 | ₩41,581 | ₩41,313 | ₩41,554 | +0.19% | 389.8만 |
|---|
| 2025.11.06 | ₩41,661 | ₩41,701 | ₩41,487 | ₩41,487 | -0.42% | 387.7만 |
|---|
| 2025.11.05 | ₩41,433 | ₩41,728 | ₩41,380 | ₩41,567 | +0.32% | 327.8만 |
|---|
| 2025.11.04 | ₩41,407 | ₩41,541 | ₩41,299 | ₩41,407 | 0.00% | 587.5만 |
|---|
| 2025.11.03 | ₩41,675 | ₩41,688 | ₩41,433 | ₩41,567 | -0.26% | 402.3만 |
|---|
| 2025.10.31 | ₩42,063 | ₩42,063 | ₩41,782 | ₩41,822 | -0.57% | 309.5만 |
|---|
| 2025.10.30 | ₩42,144 | ₩42,211 | ₩41,929 | ₩41,956 | -0.45% | 318.8만 |
|---|
| 2025.10.29 | ₩42,452 | ₩42,465 | ₩42,197 | ₩42,237 | -0.51% | 321.6만 |
|---|
| 2025.10.28 | ₩42,572 | ₩42,586 | ₩42,425 | ₩42,425 | -0.35% | 260.2만 |
|---|
| 2025.10.27 | ₩42,465 | ₩42,532 | ₩42,425 | ₩42,519 | +0.13% | 233.7만 |
|---|
| 2025.10.24 | ₩42,331 | ₩42,452 | ₩42,304 | ₩42,398 | +0.16% | 225.6만 |
|---|
| 2025.10.23 | ₩42,157 | ₩42,345 | ₩42,130 | ₩42,224 | +0.16% | 186.6만 |
|---|
| 2025.10.22 | ₩42,385 | ₩42,412 | ₩42,130 | ₩42,157 | -0.54% | 312.7만 |
|---|
| 2025.10.21 | ₩42,452 | ₩42,546 | ₩42,345 | ₩42,385 | -0.16% | 273.7만 |
|---|
| 2025.10.20 | ₩42,197 | ₩42,425 | ₩42,197 | ₩42,425 | +0.54% | 308.9만 |
|---|
| 2025.10.17 | ₩41,983 | ₩42,103 | ₩41,902 | ₩42,090 | +0.26% | 444.1만 |
|---|
| 2025.10.16 | ₩42,237 | ₩42,318 | ₩41,916 | ₩41,983 | -0.60% | 367.2만 |
|---|
| 2025.10.15 | ₩42,251 | ₩42,358 | ₩42,157 | ₩42,237 | -0.03% | 270.7만 |
|---|
| 2025.10.14 | ₩41,902 | ₩42,197 | ₩41,849 | ₩42,077 | +0.42% | 297.8만 |
|---|
| 2025.10.13 | ₩41,943 | ₩42,090 | ₩41,876 | ₩42,010 | +0.16% | 249.8만 |
|---|
| 2025.10.10 | ₩42,224 | ₩42,345 | ₩41,715 | ₩41,715 | -1.21% | 627.3만 |
|---|