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 | ₩39,531 | ₩39,758 | ₩39,169 | ₩39,370 | -0.41% | 1811.5만 |
| 2026.09.28–2026.10.02 | ₩39,691 | ₩39,879 | ₩39,062 | ₩39,611 | -0.20% | 1718.9만 |
| 2026.09.21–2026.09.25 | ₩40,402 | ₩40,603 | ₩39,785 | ₩39,959 | -1.09% | 1646.9만 |
| 2026.09.14–2026.09.18 | ₩40,214 | ₩40,469 | ₩39,906 | ₩40,201 | -0.03% | 1655.4만 |
| 2026.09.08–2026.09.11 | ₩40,629 | ₩40,857 | ₩40,147 | ₩40,402 | -0.56% | 1134.1만 |
| 2026.08.31–2026.09.04 | ₩40,830 | ₩40,897 | ₩40,281 | ₩40,683 | -0.36% | 1293.7만 |
| 2026.08.24–2026.08.28 | ₩40,844 | ₩41,179 | ₩40,710 | ₩40,924 | +0.20% | 989.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,259 |
| ₩41,259 |
| ₩40,777 |
| ₩40,817 |
| -1.07% |
| 1286만 |
| 2026.08.10–2026.08.14 | ₩40,897 | ₩41,527 | ₩40,777 | ₩41,326 | +1.05% | 945.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,670 | ₩41,246 | ₩40,629 | ₩41,058 | +0.96% | 1430.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,549 | ₩40,884 | ₩40,335 | ₩40,830 | +0.69% | 1443.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,737 | ₩40,857 | ₩40,361 | ₩40,415 | -0.79% | 1377.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,804 | ₩41,098 | ₩40,482 | ₩40,670 | -0.33% | 1260.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,884 | ₩41,219 | ₩40,576 | ₩40,924 | +0.10% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,737 | ₩41,098 | ₩40,603 | ₩40,844 | +0.26% | 1431만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,688 | ₩41,795 | ₩40,509 | ₩40,683 | -2.41% | 2189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,742 | ₩41,969 | ₩41,648 | ₩41,849 | +0.26% | 1311.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,567 | ₩41,688 | ₩41,139 | ₩41,634 | +0.16% | 1692.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,036 | ₩42,264 | ₩41,313 | ₩41,420 | -1.47% | 1729.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,943 | ₩42,412 | ₩41,916 | ₩42,291 | +0.83% | 714만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,876 | ₩41,902 | ₩41,447 | ₩41,862 | -0.03% | 1586.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,425 | ₩42,599 | ₩41,849 | ₩41,849 | -1.36% | 1162.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,036 | ₩42,519 | ₩41,849 | ₩42,505 | +1.12% | 1402.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,117 | ₩42,251 | ₩41,742 | ₩42,090 | -0.06% | 1102.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,117 | ₩42,345 | ₩41,862 | ₩42,237 | +0.29% | 1238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,152 | ₩42,278 | ₩41,152 | ₩42,157 | +2.44% | 1575.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,763 | ₩41,340 | ₩40,549 | ₩41,259 | +1.22% | 1487만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,495 | ₩40,817 | ₩40,335 | ₩40,777 | +0.69% | 1404.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,670 | ₩41,085 | ₩40,388 | ₩40,415 | -0.63% | 1845.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,165 | ₩41,447 | ₩40,388 | ₩40,562 | -1.46% | 2798.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,541 | ₩41,902 | ₩41,098 | ₩41,098 | -1.06% | 2846.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,876 | ₩42,211 | ₩41,581 | ₩41,701 | -0.42% | 1785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,398 | ₩42,492 | ₩41,996 | ₩42,090 | -0.73% | 1484.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,398 | ₩42,747 | ₩42,358 | ₩42,479 | +0.19% | 1661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,050 | ₩42,479 | ₩42,050 | ₩42,465 | +0.99% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,251 | ₩42,318 | ₩41,755 | ₩42,170 | -0.19% | 1942만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,773 | ₩42,800 | ₩42,318 | ₩42,465 | -0.72% | 1621.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,318 | ₩42,907 | ₩42,264 | ₩42,760 | +1.04% | 1408.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,197 | ₩42,760 | ₩42,184 | ₩42,586 | +0.92% | 1693.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,943 | ₩42,304 | ₩41,902 | ₩42,304 | +0.86% | 1888.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,567 | ₩41,902 | ₩41,474 | ₩41,902 | +0.81% | 1341.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,742 | ₩41,835 | ₩41,594 | ₩41,621 | -0.29% | 1049.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,648 | ₩41,809 | ₩41,541 | ₩41,728 | +0.19% | 1777.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,340 | ₩41,809 | ₩41,232 | ₩41,567 | +0.55% | 1989.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,098 | ₩41,407 | ₩41,031 | ₩41,366 | +0.65% | 1905.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,911 | ₩41,541 | ₩40,884 | ₩41,474 | +1.38% | 1079.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,380 | ₩41,460 | ₩40,549 | ₩40,830 | -1.33% | 2233.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,634 | ₩41,916 | ₩41,165 | ₩41,393 | -0.58% | 1384.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,675 | ₩41,728 | ₩41,299 | ₩41,554 | -0.29% | 2095.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,465 | ₩42,586 | ₩41,782 | ₩41,822 | -1.51% | 1443.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,197 | ₩42,546 | ₩42,130 | ₩42,398 | +0.48% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,943 | ₩42,358 | ₩41,849 | ₩42,090 | +0.35% | 1629.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,224 | ₩42,345 | ₩41,715 | ₩41,715 | -1.21% | 627.3만 |
|---|