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 | ₩39,559 | ₩39,787 | ₩39,197 | ₩39,398 | -0.41% | 1811.5만 |
| 2026.09.28–2026.10.02 | ₩39,720 | ₩39,908 | ₩39,090 | ₩39,639 | -0.20% | 1718.9만 |
| 2026.09.21–2026.09.25 | ₩40,431 | ₩40,632 | ₩39,814 | ₩39,988 | -1.09% | 1646.9만 |
| 2026.09.14–2026.09.18 | ₩40,243 | ₩40,498 | ₩39,934 | ₩40,229 | -0.03% | 1655.4만 |
| 2026.09.08–2026.09.11 | ₩40,659 | ₩40,886 | ₩40,176 | ₩40,431 | -0.56% | 1134.1만 |
| 2026.08.31–2026.09.04 | ₩40,860 | ₩40,927 | ₩40,310 | ₩40,712 | -0.36% | 1293.7만 |
| 2026.08.24–2026.08.28 | ₩40,873 | ₩41,208 | ₩40,739 | ₩40,954 | +0.20% | 989.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,289 |
| ₩41,289 |
| ₩40,806 |
| ₩40,846 |
| -1.07% |
| 1286만 |
| 2026.08.10–2026.08.14 | ₩40,927 | ₩41,557 | ₩40,806 | ₩41,356 | +1.05% | 945.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,699 | ₩41,275 | ₩40,659 | ₩41,088 | +0.96% | 1430.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,578 | ₩40,913 | ₩40,363 | ₩40,860 | +0.69% | 1443.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,766 | ₩40,886 | ₩40,390 | ₩40,444 | -0.79% | 1377.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,833 | ₩41,128 | ₩40,511 | ₩40,699 | -0.33% | 1260.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,913 | ₩41,249 | ₩40,605 | ₩40,954 | +0.10% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,766 | ₩41,128 | ₩40,632 | ₩40,873 | +0.26% | 1431만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,718 | ₩41,825 | ₩40,538 | ₩40,712 | -2.41% | 2189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,772 | ₩41,999 | ₩41,678 | ₩41,879 | +0.26% | 1311.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,597 | ₩41,718 | ₩41,168 | ₩41,664 | +0.16% | 1692.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,067 | ₩42,295 | ₩41,342 | ₩41,450 | -1.47% | 1729.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,973 | ₩42,442 | ₩41,946 | ₩42,321 | +0.83% | 714만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,906 | ₩41,932 | ₩41,477 | ₩41,892 | -0.03% | 1586.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,455 | ₩42,630 | ₩41,879 | ₩41,879 | -1.36% | 1162.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,067 | ₩42,549 | ₩41,879 | ₩42,536 | +1.12% | 1402.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,147 | ₩42,281 | ₩41,772 | ₩42,120 | -0.06% | 1102.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,147 | ₩42,375 | ₩41,892 | ₩42,268 | +0.29% | 1238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,181 | ₩42,308 | ₩41,181 | ₩42,187 | +2.44% | 1575.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,793 | ₩41,369 | ₩40,578 | ₩41,289 | +1.22% | 1487만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,524 | ₩40,846 | ₩40,363 | ₩40,806 | +0.69% | 1404.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,699 | ₩41,114 | ₩40,417 | ₩40,444 | -0.63% | 1845.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,195 | ₩41,477 | ₩40,417 | ₩40,591 | -1.46% | 2798.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,570 | ₩41,932 | ₩41,128 | ₩41,128 | -1.06% | 2846.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,906 | ₩42,241 | ₩41,611 | ₩41,731 | -0.42% | 1785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,429 | ₩42,522 | ₩42,026 | ₩42,120 | -0.73% | 1484.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,429 | ₩42,777 | ₩42,388 | ₩42,509 | +0.19% | 1661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,080 | ₩42,509 | ₩42,080 | ₩42,496 | +0.99% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,281 | ₩42,348 | ₩41,785 | ₩42,201 | -0.19% | 1942만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,804 | ₩42,831 | ₩42,348 | ₩42,496 | -0.72% | 1621.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,348 | ₩42,938 | ₩42,295 | ₩42,791 | +1.04% | 1408.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,227 | ₩42,791 | ₩42,214 | ₩42,616 | +0.92% | 1693.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,973 | ₩42,335 | ₩41,932 | ₩42,335 | +0.86% | 1888.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,597 | ₩41,932 | ₩41,503 | ₩41,932 | +0.81% | 1341.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,772 | ₩41,865 | ₩41,624 | ₩41,651 | -0.29% | 1049.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,678 | ₩41,839 | ₩41,570 | ₩41,758 | +0.19% | 1777.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,369 | ₩41,839 | ₩41,262 | ₩41,597 | +0.55% | 1989.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,128 | ₩41,436 | ₩41,061 | ₩41,396 | +0.65% | 1905.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,940 | ₩41,570 | ₩40,913 | ₩41,503 | +1.38% | 1079.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,409 | ₩41,490 | ₩40,578 | ₩40,860 | -1.33% | 2233.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,664 | ₩41,946 | ₩41,195 | ₩41,423 | -0.58% | 1384.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,704 | ₩41,758 | ₩41,329 | ₩41,584 | -0.29% | 2095.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,496 | ₩42,616 | ₩41,812 | ₩41,852 | -1.51% | 1443.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,227 | ₩42,576 | ₩42,160 | ₩42,429 | +0.48% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,973 | ₩42,388 | ₩41,879 | ₩42,120 | +0.35% | 1629.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,254 | ₩42,375 | ₩41,745 | ₩41,745 | -1.21% | 627.3만 |
|---|