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 | ₩39,387 | ₩39,495 | ₩39,280 | ₩39,401 | +0.03% | 254.2만 |
| 2026.10.08 | ₩39,293 | ₩39,414 | ₩39,199 | ₩39,387 | +0.24% | 456.4만 |
| 2026.10.07 | ₩39,374 | ₩39,495 | ₩39,307 | ₩39,387 | +0.03% | 513.3만 |
| 2026.10.06 | ₩39,642 | ₩39,790 | ₩39,575 | ₩39,588 | -0.14% | 270.3만 |
| 2026.10.05 | ₩39,562 | ₩39,655 | ₩39,468 | ₩39,548 | -0.03% | 317.4만 |
| 2026.10.02 | ₩39,615 | ₩39,910 | ₩39,588 | ₩39,642 | +0.07% | 384.9만 |
| 2026.10.01 | ₩39,320 | ₩39,548 | ₩39,092 | ₩39,508 | +0.48% | 400.4만 |
| 2026.09.30 | ₩39,575 | ₩39,790 | ₩39,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,562 |
| -0.03% |
| 355.9만 |
| 2026.09.29 | ₩39,763 | ₩39,790 | ₩39,454 | ₩39,575 | -0.47% | 323만 |
|---|
| 2026.09.28 | ₩39,722 | ₩39,843 | ₩39,562 | ₩39,642 | -0.20% | 254.7만 |
|---|
| 2026.09.25 | ₩39,950 | ₩40,044 | ₩39,843 | ₩39,991 | +0.10% | 436.5만 |
|---|
| 2026.09.24 | ₩39,924 | ₩40,071 | ₩39,816 | ₩39,924 | 0.00% | 363.6만 |
|---|
| 2026.09.23 | ₩40,246 | ₩40,353 | ₩40,031 | ₩40,031 | -0.53% | 343.2만 |
|---|
| 2026.09.22 | ₩40,487 | ₩40,634 | ₩40,286 | ₩40,406 | -0.20% | 234.3만 |
|---|
| 2026.09.21 | ₩40,433 | ₩40,567 | ₩40,406 | ₩40,514 | +0.20% | 269.5만 |
|---|
| 2026.09.18 | ₩40,339 | ₩40,380 | ₩40,232 | ₩40,232 | -0.27% | 197.6만 |
|---|
| 2026.09.17 | ₩40,205 | ₩40,500 | ₩40,138 | ₩40,406 | +0.50% | 250.9만 |
|---|
| 2026.09.16 | ₩40,044 | ₩40,353 | ₩39,964 | ₩40,098 | +0.13% | 282만 |
|---|
| 2026.09.15 | ₩40,071 | ₩40,152 | ₩39,937 | ₩40,004 | -0.17% | 665.1만 |
|---|
| 2026.09.14 | ₩40,246 | ₩40,366 | ₩40,125 | ₩40,152 | -0.23% | 259.7만 |
|---|
| 2026.09.11 | ₩40,299 | ₩40,500 | ₩40,299 | ₩40,433 | +0.33% | 281.7만 |
|---|
| 2026.09.10 | ₩40,326 | ₩40,353 | ₩40,178 | ₩40,192 | -0.33% | 314.7만 |
|---|
| 2026.09.09 | ₩40,728 | ₩40,728 | ₩40,473 | ₩40,473 | -0.63% | 335.5만 |
|---|
| 2026.09.08 | ₩40,661 | ₩40,889 | ₩40,621 | ₩40,755 | +0.23% | 202.1만 |
|---|
| 2026.09.04 | ₩40,755 | ₩40,836 | ₩40,648 | ₩40,715 | -0.10% | 208.6만 |
|---|
| 2026.09.03 | ₩40,567 | ₩40,715 | ₩40,554 | ₩40,715 | +0.36% | 195.7만 |
|---|
| 2026.09.02 | ₩40,366 | ₩40,541 | ₩40,326 | ₩40,500 | +0.33% | 220만 |
|---|
| 2026.09.01 | ₩40,527 | ₩40,688 | ₩40,313 | ₩40,366 | -0.40% | 303.9만 |
|---|
| 2026.08.31 | ₩40,862 | ₩40,929 | ₩40,688 | ₩40,822 | -0.10% | 365.5만 |
|---|
| 2026.08.28 | ₩41,144 | ₩41,211 | ₩40,956 | ₩40,956 | -0.46% | 151.3만 |
|---|
| 2026.08.27 | ₩41,184 | ₩41,211 | ₩41,050 | ₩41,090 | -0.23% | 221.7만 |
|---|
| 2026.08.26 | ₩41,037 | ₩41,198 | ₩41,037 | ₩41,157 | +0.29% | 175만 |
|---|
| 2026.08.25 | ₩40,970 | ₩41,144 | ₩40,970 | ₩41,144 | +0.43% | 218.4만 |
|---|
| 2026.08.24 | ₩40,876 | ₩40,956 | ₩40,742 | ₩40,916 | +0.10% | 223.3만 |
|---|
| 2026.08.21 | ₩40,836 | ₩40,956 | ₩40,809 | ₩40,849 | +0.03% | 234.4만 |
|---|
| 2026.08.20 | ₩40,889 | ₩40,983 | ₩40,836 | ₩40,836 | -0.13% | 223만 |
|---|
| 2026.08.19 | ₩41,037 | ₩41,104 | ₩40,876 | ₩41,023 | -0.03% | 227.5만 |
|---|
| 2026.08.18 | ₩40,983 | ₩41,077 | ₩40,836 | ₩40,836 | -0.36% | 313만 |
|---|
| 2026.08.17 | ₩41,292 | ₩41,292 | ₩41,064 | ₩41,077 | -0.52% | 288.1만 |
|---|
| 2026.08.14 | ₩41,385 | ₩41,466 | ₩41,318 | ₩41,359 | -0.06% | 171.6만 |
|---|
| 2026.08.13 | ₩41,305 | ₩41,560 | ₩41,305 | ₩41,426 | +0.29% | 213.7만 |
|---|
| 2026.08.12 | ₩41,077 | ₩41,292 | ₩41,064 | ₩41,265 | +0.46% | 172.9만 |
|---|
| 2026.08.11 | ₩41,050 | ₩41,144 | ₩40,943 | ₩41,023 | -0.07% | 163.9만 |
|---|
| 2026.08.10 | ₩40,929 | ₩41,157 | ₩40,809 | ₩40,997 | +0.16% | 223.3만 |
|---|
| 2026.08.07 | ₩40,970 | ₩41,104 | ₩40,916 | ₩41,090 | +0.29% | 223.4만 |
|---|
| 2026.08.06 | ₩41,157 | ₩41,184 | ₩40,889 | ₩40,929 | -0.55% | 229.7만 |
|---|
| 2026.08.05 | ₩41,238 | ₩41,278 | ₩41,077 | ₩41,224 | -0.03% | 326.4만 |
|---|
| 2026.08.04 | ₩41,064 | ₩41,265 | ₩40,943 | ₩41,211 | +0.36% | 339.8만 |
|---|
| 2026.08.03 | ₩40,701 | ₩41,077 | ₩40,661 | ₩41,064 | +0.89% | 311.1만 |
|---|
| 2026.07.31 | ₩40,809 | ₩40,916 | ₩40,621 | ₩40,862 | +0.13% | 291.3만 |
|---|
| 2026.07.30 | ₩40,473 | ₩40,822 | ₩40,447 | ₩40,822 | +0.86% | 294.7만 |
|---|
| 2026.07.29 | ₩40,715 | ₩40,715 | ₩40,366 | ₩40,366 | -0.86% | 343.9만 |
|---|
| 2026.07.28 | ₩40,648 | ₩40,782 | ₩40,554 | ₩40,715 | +0.16% | 313.8만 |
|---|
| 2026.07.27 | ₩40,581 | ₩40,701 | ₩40,514 | ₩40,608 | +0.07% | 199.7만 |
|---|
| 2026.07.24 | ₩40,447 | ₩40,648 | ₩40,420 | ₩40,447 | 0.00% | 301.3만 |
|---|
| 2026.07.23 | ₩40,634 | ₩40,688 | ₩40,393 | ₩40,420 | -0.53% | 341.1만 |
|---|
| 2026.07.22 | ₩40,634 | ₩40,889 | ₩40,594 | ₩40,836 | +0.50% | 274.6만 |
|---|
| 2026.07.21 | ₩40,715 | ₩40,755 | ₩40,634 | ₩40,661 | -0.13% | 176.1만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,795 | ₩40,621 | ₩40,661 | -0.26% | 284.8만 |
|---|
| 2026.07.17 | ₩40,567 | ₩40,795 | ₩40,514 | ₩40,701 | +0.33% | 217.8만 |
|---|
| 2026.07.16 | ₩41,023 | ₩41,023 | ₩40,688 | ₩40,728 | -0.72% | 268.3만 |
|---|
| 2026.07.15 | ₩40,943 | ₩41,131 | ₩40,929 | ₩41,064 | +0.29% | 217.5만 |
|---|
| 2026.07.14 | ₩40,795 | ₩40,997 | ₩40,795 | ₩40,916 | +0.30% | 306.5만 |
|---|
| 2026.07.13 | ₩40,836 | ₩40,929 | ₩40,675 | ₩40,701 | -0.33% | 250.3만 |
|---|
| 2026.07.10 | ₩41,023 | ₩41,064 | ₩40,862 | ₩40,956 | -0.16% | 196.7만 |
|---|
| 2026.07.09 | ₩40,849 | ₩40,997 | ₩40,822 | ₩40,983 | +0.33% | 231.3만 |
|---|
| 2026.07.08 | ₩40,822 | ₩40,903 | ₩40,608 | ₩40,836 | +0.03% | 330.6만 |
|---|
| 2026.07.07 | ₩41,224 | ₩41,251 | ₩40,903 | ₩40,916 | -0.75% | 258.2만 |
|---|
| 2026.07.06 | ₩40,916 | ₩41,224 | ₩40,916 | ₩41,224 | +0.75% | 226.4만 |
|---|
| 2026.07.02 | ₩40,876 | ₩41,104 | ₩40,755 | ₩40,876 | 0.00% | 312.8만 |
|---|
| 2026.07.01 | ₩40,836 | ₩41,010 | ₩40,634 | ₩40,862 | +0.07% | 340.2만 |
|---|
| 2026.06.30 | ₩40,970 | ₩41,131 | ₩40,889 | ₩40,889 | -0.20% | 403.2만 |
|---|
| 2026.06.29 | ₩40,769 | ₩41,077 | ₩40,742 | ₩41,050 | +0.69% | 374.8만 |
|---|
| 2026.06.26 | ₩40,701 | ₩40,876 | ₩40,541 | ₩40,715 | +0.03% | 285.5만 |
|---|
| 2026.06.25 | ₩41,171 | ₩41,238 | ₩40,795 | ₩40,822 | -0.85% | 477.3만 |
|---|
| 2026.06.24 | ₩41,399 | ₩41,479 | ₩41,010 | ₩41,144 | -0.62% | 419.5만 |
|---|
| 2026.06.23 | ₩41,131 | ₩41,426 | ₩41,064 | ₩41,278 | +0.36% | 373.4만 |
|---|
| 2026.06.22 | ₩41,721 | ₩41,828 | ₩41,359 | ₩41,359 | -0.87% | 634.3만 |
|---|
| 2026.06.18 | ₩41,868 | ₩41,908 | ₩41,707 | ₩41,882 | +0.03% | 255.4만 |
|---|
| 2026.06.17 | ₩41,841 | ₩41,989 | ₩41,680 | ₩41,694 | -0.35% | 475만 |
|---|
| 2026.06.16 | ₩41,868 | ₩41,989 | ₩41,774 | ₩41,828 | -0.10% | 329.4만 |
|---|
| 2026.06.15 | ₩41,774 | ₩42,002 | ₩41,774 | ₩41,975 | +0.48% | 251.2만 |
|---|
| 2026.06.12 | ₩41,466 | ₩41,707 | ₩41,439 | ₩41,667 | +0.49% | 212.6만 |
|---|
| 2026.06.11 | ₩41,305 | ₩41,613 | ₩41,251 | ₩41,600 | +0.71% | 387.3만 |
|---|
| 2026.06.10 | ₩41,251 | ₩41,520 | ₩41,211 | ₩41,265 | +0.03% | 437.6만 |
|---|
| 2026.06.09 | ₩41,546 | ₩41,721 | ₩41,171 | ₩41,426 | -0.29% | 376.9만 |
|---|
| 2026.06.08 | ₩41,600 | ₩41,721 | ₩41,466 | ₩41,533 | -0.16% | 277.9만 |
|---|
| 2026.06.05 | ₩41,774 | ₩41,882 | ₩41,345 | ₩41,452 | -0.77% | 493.2만 |
|---|
| 2026.06.04 | ₩41,922 | ₩42,056 | ₩41,895 | ₩41,908 | -0.03% | 356.1만 |
|---|
| 2026.06.03 | ₩42,083 | ₩42,110 | ₩41,815 | ₩41,882 | -0.48% | 292.2만 |
|---|
| 2026.06.02 | ₩42,163 | ₩42,297 | ₩42,043 | ₩42,163 | 0.00% | 375.1만 |
|---|
| 2026.06.01 | ₩42,069 | ₩42,203 | ₩41,962 | ₩42,110 | +0.10% | 212.6만 |
|---|
| 2026.05.29 | ₩42,217 | ₩42,445 | ₩42,203 | ₩42,324 | +0.25% | 167만 |
|---|
| 2026.05.28 | ₩42,069 | ₩42,257 | ₩42,016 | ₩42,244 | +0.41% | 201.5만 |
|---|
| 2026.05.27 | ₩42,029 | ₩42,096 | ₩41,949 | ₩42,096 | +0.16% | 153.6만 |
|---|
| 2026.05.26 | ₩41,975 | ₩42,069 | ₩41,949 | ₩42,029 | +0.13% | 192만 |
|---|
| 2026.05.22 | ₩41,774 | ₩41,895 | ₩41,707 | ₩41,895 | +0.29% | 269.9만 |
|---|
| 2026.05.21 | ₩41,721 | ₩41,815 | ₩41,546 | ₩41,748 | +0.06% | 407.5만 |
|---|
| 2026.05.20 | ₩41,573 | ₩41,855 | ₩41,520 | ₩41,721 | +0.35% | 340만 |
|---|
| 2026.05.19 | ₩41,694 | ₩41,694 | ₩41,479 | ₩41,533 | -0.39% | 308.2만 |
|---|
| 2026.05.18 | ₩41,908 | ₩41,935 | ₩41,680 | ₩41,788 | -0.29% | 261만 |
|---|
| 2026.05.15 | ₩42,056 | ₩42,163 | ₩41,882 | ₩41,882 | -0.41% | 321.5만 |
|---|
| 2026.05.14 | ₩42,378 | ₩42,458 | ₩42,284 | ₩42,378 | 0.00% | 193.3만 |
|---|
| 2026.05.13 | ₩42,244 | ₩42,405 | ₩42,244 | ₩42,351 | +0.25% | 196.2만 |
|---|
| 2026.05.12 | ₩42,311 | ₩42,472 | ₩42,190 | ₩42,338 | +0.06% | 221.3만 |
|---|
| 2026.05.11 | ₩42,458 | ₩42,633 | ₩42,458 | ₩42,485 | +0.06% | 230.7만 |
|---|
| 2026.05.08 | ₩42,311 | ₩42,552 | ₩42,311 | ₩42,539 | +0.54% | 258.7만 |
|---|
| 2026.05.07 | ₩42,297 | ₩42,472 | ₩42,271 | ₩42,271 | -0.06% | 299.8만 |
|---|
| 2026.05.06 | ₩42,284 | ₩42,391 | ₩42,284 | ₩42,391 | +0.25% | 272.9만 |
|---|
| 2026.05.05 | ₩41,989 | ₩42,203 | ₩41,989 | ₩42,177 | +0.45% | 205.8만 |
|---|
| 2026.05.04 | ₩42,069 | ₩42,163 | ₩41,882 | ₩41,922 | -0.35% | 365만 |
|---|
| 2026.05.01 | ₩42,069 | ₩42,217 | ₩42,029 | ₩42,123 | +0.13% | 238.8만 |
|---|
| 2026.04.30 | ₩41,855 | ₩42,217 | ₩41,841 | ₩42,177 | +0.77% | 252.2만 |
|---|
| 2026.04.29 | ₩41,882 | ₩41,975 | ₩41,774 | ₩41,801 | -0.19% | 249.6만 |
|---|
| 2026.04.28 | ₩42,123 | ₩42,163 | ₩41,935 | ₩41,962 | -0.38% | 232.8만 |
|---|
| 2026.04.27 | ₩42,150 | ₩42,284 | ₩42,136 | ₩42,230 | +0.19% | 129.1만 |
|---|
| 2026.04.24 | ₩42,297 | ₩42,311 | ₩42,150 | ₩42,271 | -0.06% | 204.3만 |
|---|
| 2026.04.23 | ₩42,217 | ₩42,378 | ₩42,016 | ₩42,230 | +0.03% | 287.7만 |
|---|
| 2026.04.22 | ₩42,043 | ₩42,297 | ₩42,002 | ₩42,257 | +0.51% | 299.6만 |
|---|
| 2026.04.21 | ₩42,123 | ₩42,190 | ₩41,895 | ₩41,895 | -0.54% | 223.1만 |
|---|
| 2026.04.20 | ₩42,150 | ₩42,177 | ₩42,016 | ₩42,163 | +0.03% | 224.4만 |
|---|
| 2026.04.17 | ₩42,150 | ₩42,311 | ₩42,136 | ₩42,190 | +0.10% | 205만 |
|---|
| 2026.04.16 | ₩42,002 | ₩42,110 | ₩41,895 | ₩42,016 | +0.03% | 220.3만 |
|---|
| 2026.04.15 | ₩41,895 | ₩42,069 | ₩41,895 | ₩42,056 | +0.38% | 248만 |
|---|
| 2026.04.14 | ₩41,520 | ₩41,935 | ₩41,520 | ₩41,908 | +0.94% | 640.9만 |
|---|
| 2026.04.13 | ₩41,184 | ₩41,573 | ₩41,184 | ₩41,560 | +0.91% | 261.1만 |
|---|
| 2026.04.10 | ₩41,345 | ₩41,372 | ₩41,238 | ₩41,292 | -0.13% | 174.1만 |
|---|
| 2026.04.09 | ₩41,131 | ₩41,359 | ₩41,117 | ₩41,359 | +0.55% | 275.2만 |
|---|
| 2026.04.08 | ₩41,171 | ₩41,332 | ₩41,117 | ₩41,224 | +0.13% | 323.1만 |
|---|
| 2026.04.07 | ₩40,903 | ₩40,903 | ₩40,581 | ₩40,862 | -0.10% | 359.2만 |
|---|
| 2026.04.06 | ₩40,795 | ₩40,956 | ₩40,715 | ₩40,903 | +0.26% | 355.4만 |
|---|
| 2026.04.02 | ₩40,567 | ₩40,849 | ₩40,473 | ₩40,809 | +0.60% | 294.6만 |
|---|
| 2026.04.01 | ₩40,675 | ₩40,809 | ₩40,567 | ₩40,742 | +0.16% | 269.5만 |
|---|
| 2026.03.31 | ₩40,460 | ₩40,849 | ₩40,460 | ₩40,661 | +0.50% | 500.6만 |
|---|
| 2026.03.30 | ₩40,527 | ₩40,688 | ₩40,366 | ₩40,393 | -0.33% | 339.8만 |
|---|
| 2026.03.27 | ₩40,608 | ₩40,715 | ₩40,420 | ₩40,447 | -0.40% | 317만 |
|---|
| 2026.03.26 | ₩40,849 | ₩41,023 | ₩40,715 | ₩40,742 | -0.26% | 403.8만 |
|---|
| 2026.03.25 | ₩40,956 | ₩41,117 | ₩40,956 | ₩41,050 | +0.23% | 268.5만 |
|---|
| 2026.03.24 | ₩40,728 | ₩40,970 | ₩40,675 | ₩40,822 | +0.23% | 362.2만 |
|---|
| 2026.03.23 | ₩40,701 | ₩41,050 | ₩40,701 | ₩40,836 | +0.33% | 494.4만 |
|---|
| 2026.03.20 | ₩41,077 | ₩41,104 | ₩40,420 | ₩40,594 | -1.18% | 640.3만 |
|---|
| 2026.03.19 | ₩40,983 | ₩41,224 | ₩40,916 | ₩41,184 | +0.49% | 613.3만 |
|---|
| 2026.03.18 | ₩41,332 | ₩41,385 | ₩41,117 | ₩41,131 | -0.49% | 250.5만 |
|---|
| 2026.03.17 | ₩41,278 | ₩41,479 | ₩41,278 | ₩41,439 | +0.39% | 244.7만 |
|---|
| 2026.03.16 | ₩41,198 | ₩41,452 | ₩41,184 | ₩41,238 | +0.10% | 1049.4만 |
|---|
| 2026.03.13 | ₩41,426 | ₩41,560 | ₩41,131 | ₩41,131 | -0.71% | 710.1만 |
|---|
| 2026.03.12 | ₩41,520 | ₩41,680 | ₩41,332 | ₩41,372 | -0.36% | 671.8만 |
|---|
| 2026.03.11 | ₩41,788 | ₩41,882 | ₩41,587 | ₩41,627 | -0.39% | 515.7만 |
|---|
| 2026.03.10 | ₩41,774 | ₩41,935 | ₩41,748 | ₩41,774 | 0.00% | 445.4만 |
|---|
| 2026.03.09 | ₩41,573 | ₩41,828 | ₩41,412 | ₩41,801 | +0.55% | 503.7만 |
|---|
| 2026.03.06 | ₩41,667 | ₩41,882 | ₩41,613 | ₩41,734 | +0.16% | 430.9만 |
|---|
| 2026.03.05 | ₩42,083 | ₩42,136 | ₩41,882 | ₩41,962 | -0.29% | 387.4만 |
|---|
| 2026.03.04 | ₩41,989 | ₩42,163 | ₩41,949 | ₩42,136 | +0.35% | 184.1만 |
|---|
| 2026.03.03 | ₩41,989 | ₩42,029 | ₩41,613 | ₩41,949 | -0.10% | 409.5만 |
|---|
| 2026.03.02 | ₩41,908 | ₩42,244 | ₩41,882 | ₩42,190 | +0.67% | 374만 |
|---|
| 2026.02.27 | ₩42,284 | ₩42,324 | ₩42,029 | ₩42,123 | -0.38% | 456.6만 |
|---|
| 2026.02.26 | ₩42,472 | ₩42,499 | ₩42,244 | ₩42,418 | -0.13% | 296.4만 |
|---|
| 2026.02.25 | ₩42,458 | ₩42,525 | ₩42,391 | ₩42,525 | +0.16% | 183만 |
|---|
| 2026.02.24 | ₩42,284 | ₩42,499 | ₩42,190 | ₩42,499 | +0.51% | 218.3만 |
|---|
| 2026.02.23 | ₩42,431 | ₩42,485 | ₩42,203 | ₩42,244 | -0.44% | 330.3만 |
|---|
| 2026.02.20 | ₩42,431 | ₩42,579 | ₩42,431 | ₩42,512 | +0.19% | 203.8만 |
|---|
| 2026.02.19 | ₩42,619 | ₩42,633 | ₩42,391 | ₩42,525 | -0.22% | 240.4만 |
|---|
| 2026.02.18 | ₩42,633 | ₩42,780 | ₩42,525 | ₩42,619 | -0.03% | 270.4만 |
|---|
| 2026.02.17 | ₩42,431 | ₩42,700 | ₩42,405 | ₩42,686 | +0.60% | 946.9만 |
|---|
| 2026.02.13 | ₩42,284 | ₩42,512 | ₩42,203 | ₩42,499 | +0.51% | 260.3만 |
|---|
| 2026.02.12 | ₩42,405 | ₩42,485 | ₩42,136 | ₩42,217 | -0.44% | 374.9만 |
|---|
| 2026.02.11 | ₩42,311 | ₩42,458 | ₩42,271 | ₩42,351 | +0.10% | 244.7만 |
|---|
| 2026.02.10 | ₩42,364 | ₩42,391 | ₩42,271 | ₩42,271 | -0.22% | 239.4만 |
|---|
| 2026.02.09 | ₩42,083 | ₩42,271 | ₩42,083 | ₩42,257 | +0.41% | 223.4만 |
|---|
| 2026.02.06 | ₩41,908 | ₩42,217 | ₩41,908 | ₩42,203 | +0.70% | 311.1만 |
|---|
| 2026.02.05 | ₩42,096 | ₩42,096 | ₩41,788 | ₩41,788 | -0.73% | 485.2만 |
|---|
| 2026.02.04 | ₩42,083 | ₩42,163 | ₩41,935 | ₩42,163 | +0.19% | 353.9만 |
|---|
| 2026.02.03 | ₩42,230 | ₩42,271 | ₩41,882 | ₩42,029 | -0.48% | 412.3만 |
|---|
| 2026.02.02 | ₩42,284 | ₩42,351 | ₩42,163 | ₩42,190 | -0.22% | 379.5만 |
|---|
| 2026.01.30 | ₩42,458 | ₩42,525 | ₩42,351 | ₩42,499 | +0.09% | 283.9만 |
|---|
| 2026.01.29 | ₩42,659 | ₩42,713 | ₩42,418 | ₩42,499 | -0.38% | 462.8만 |
|---|
| 2026.01.28 | ₩42,753 | ₩42,753 | ₩42,606 | ₩42,659 | -0.22% | 345.7만 |
|---|
| 2026.01.27 | ₩42,753 | ₩42,820 | ₩42,673 | ₩42,700 | -0.13% | 297.3만 |
|---|
| 2026.01.26 | ₩42,807 | ₩42,834 | ₩42,713 | ₩42,753 | -0.13% | 232.1만 |
|---|
| 2026.01.23 | ₩42,847 | ₩42,874 | ₩42,726 | ₩42,794 | -0.13% | 225.6만 |
|---|
| 2026.01.22 | ₩42,794 | ₩42,941 | ₩42,726 | ₩42,834 | +0.09% | 304.5만 |
|---|
| 2026.01.21 | ₩42,458 | ₩42,726 | ₩42,418 | ₩42,713 | +0.60% | 386.5만 |
|---|
| 2026.01.20 | ₩42,351 | ₩42,499 | ₩42,297 | ₩42,391 | +0.09% | 491.9만 |
|---|
| 2026.01.16 | ₩42,673 | ₩42,740 | ₩42,552 | ₩42,619 | -0.13% | 282.7만 |
|---|
| 2026.01.15 | ₩42,606 | ₩42,794 | ₩42,579 | ₩42,673 | +0.16% | 442.9만 |
|---|
| 2026.01.14 | ₩42,391 | ₩42,592 | ₩42,351 | ₩42,566 | +0.41% | 293.2만 |
|---|
| 2026.01.13 | ₩42,445 | ₩42,579 | ₩42,391 | ₩42,445 | 0.00% | 386.1만 |
|---|
| 2026.01.12 | ₩42,230 | ₩42,405 | ₩42,217 | ₩42,405 | +0.41% | 288.4만 |
|---|
| 2026.01.09 | ₩42,110 | ₩42,338 | ₩42,096 | ₩42,338 | +0.54% | 269.5만 |
|---|
| 2026.01.08 | ₩42,043 | ₩42,230 | ₩42,043 | ₩42,083 | +0.10% | 410.2만 |
|---|
| 2026.01.07 | ₩42,190 | ₩42,230 | ₩42,096 | ₩42,123 | -0.16% | 298.4만 |
|---|
| 2026.01.06 | ₩41,989 | ₩42,203 | ₩41,975 | ₩42,177 | +0.45% | 349.8만 |
|---|
| 2026.01.05 | ₩41,975 | ₩42,163 | ₩41,935 | ₩42,016 | +0.10% | 561.1만 |
|---|
| 2026.01.02 | ₩41,587 | ₩41,935 | ₩41,573 | ₩41,935 | +0.84% | 393.8만 |
|---|
| 2025.12.31 | ₩41,640 | ₩41,694 | ₩41,506 | ₩41,520 | -0.29% | 301.2만 |
|---|
| 2025.12.30 | ₩41,613 | ₩41,694 | ₩41,600 | ₩41,654 | +0.10% | 294.1만 |
|---|
| 2025.12.29 | ₩41,600 | ₩41,694 | ₩41,573 | ₩41,573 | -0.06% | 352만 |
|---|
| 2025.12.26 | ₩41,707 | ₩41,748 | ₩41,627 | ₩41,654 | -0.13% | 225.4만 |
|---|
| 2025.12.24 | ₩41,707 | ₩41,721 | ₩41,640 | ₩41,707 | 0.00% | 166.9만 |
|---|
| 2025.12.23 | ₩41,640 | ₩41,761 | ₩41,627 | ₩41,640 | 0.00% | 332.9만 |
|---|
| 2025.12.22 | ₩41,774 | ₩41,868 | ₩41,761 | ₩41,774 | 0.00% | 324.4만 |
|---|
| 2025.12.19 | ₩41,654 | ₩41,828 | ₩41,640 | ₩41,761 | +0.26% | 348.7만 |
|---|
| 2025.12.18 | ₩41,748 | ₩41,841 | ₩41,721 | ₩41,774 | +0.06% | 384.5만 |
|---|
| 2025.12.17 | ₩41,680 | ₩41,761 | ₩41,587 | ₩41,627 | -0.13% | 406.6만 |
|---|
| 2025.12.16 | ₩41,640 | ₩41,748 | ₩41,600 | ₩41,680 | +0.10% | 265.7만 |
|---|
| 2025.12.15 | ₩41,680 | ₩41,761 | ₩41,573 | ₩41,627 | -0.13% | 372.3만 |
|---|
| 2025.12.12 | ₩41,680 | ₩41,801 | ₩41,546 | ₩41,600 | -0.19% | 430.6만 |
|---|
| 2025.12.11 | ₩41,520 | ₩41,841 | ₩41,520 | ₩41,774 | +0.61% | 440.1만 |
|---|
| 2025.12.10 | ₩41,439 | ₩41,707 | ₩41,345 | ₩41,667 | +0.55% | 429.9만 |
|---|
| 2025.12.09 | ₩41,452 | ₩41,560 | ₩41,372 | ₩41,399 | -0.13% | 359.5만 |
|---|
| 2025.12.08 | ₩41,372 | ₩41,439 | ₩41,265 | ₩41,399 | +0.06% | 329.4만 |
|---|
| 2025.12.05 | ₩41,251 | ₩41,426 | ₩41,251 | ₩41,399 | +0.36% | 422.7만 |
|---|
| 2025.12.04 | ₩41,439 | ₩41,439 | ₩41,251 | ₩41,292 | -0.36% | 346.6만 |
|---|
| 2025.12.03 | ₩41,305 | ₩41,439 | ₩41,251 | ₩41,412 | +0.26% | 408.4만 |
|---|
| 2025.12.02 | ₩41,157 | ₩41,385 | ₩41,117 | ₩41,345 | +0.46% | 381.3만 |
|---|
| 2025.12.01 | ₩41,131 | ₩41,224 | ₩41,064 | ₩41,104 | -0.07% | 346.7만 |
|---|
| 2025.11.28 | ₩41,533 | ₩41,573 | ₩41,412 | ₩41,506 | -0.06% | 154.4만 |
|---|
| 2025.11.26 | ₩41,305 | ₩41,506 | ₩41,265 | ₩41,466 | +0.39% | 298.4만 |
|---|
| 2025.11.25 | ₩41,023 | ₩41,292 | ₩41,010 | ₩41,265 | +0.59% | 300만 |
|---|
| 2025.11.24 | ₩40,943 | ₩41,117 | ₩40,916 | ₩41,023 | +0.20% | 326.4만 |
|---|
| 2025.11.21 | ₩40,675 | ₩40,983 | ₩40,581 | ₩40,862 | +0.46% | 412.2만 |
|---|
| 2025.11.20 | ₩41,023 | ₩41,144 | ₩40,634 | ₩40,648 | -0.92% | 505.2만 |
|---|
| 2025.11.19 | ₩41,010 | ₩41,090 | ₩40,889 | ₩40,889 | -0.29% | 480.6만 |
|---|
| 2025.11.18 | ₩41,010 | ₩41,184 | ₩41,010 | ₩41,064 | +0.13% | 440.2만 |
|---|
| 2025.11.17 | ₩41,412 | ₩41,493 | ₩41,010 | ₩41,090 | -0.78% | 395.3만 |
|---|
| 2025.11.14 | ₩41,238 | ₩41,533 | ₩41,198 | ₩41,426 | +0.46% | 294만 |
|---|
| 2025.11.13 | ₩41,694 | ₩41,761 | ₩41,332 | ₩41,359 | -0.80% | 403만 |
|---|
| 2025.11.12 | ₩41,841 | ₩41,949 | ₩41,707 | ₩41,748 | -0.22% | 262만 |
|---|
| 2025.11.11 | ₩41,841 | ₩41,868 | ₩41,774 | ₩41,815 | -0.06% | 188.9만 |
|---|
| 2025.11.10 | ₩41,667 | ₩41,815 | ₩41,613 | ₩41,815 | +0.35% | 236.2만 |
|---|
| 2025.11.07 | ₩41,506 | ₩41,613 | ₩41,345 | ₩41,587 | +0.19% | 389.8만 |
|---|
| 2025.11.06 | ₩41,694 | ₩41,734 | ₩41,520 | ₩41,520 | -0.42% | 387.7만 |
|---|
| 2025.11.05 | ₩41,466 | ₩41,761 | ₩41,412 | ₩41,600 | +0.32% | 327.8만 |
|---|
| 2025.11.04 | ₩41,439 | ₩41,573 | ₩41,332 | ₩41,439 | 0.00% | 587.5만 |
|---|
| 2025.11.03 | ₩41,707 | ₩41,721 | ₩41,466 | ₩41,600 | -0.26% | 402.3만 |
|---|
| 2025.10.31 | ₩42,096 | ₩42,096 | ₩41,815 | ₩41,855 | -0.57% | 309.5만 |
|---|
| 2025.10.30 | ₩42,177 | ₩42,244 | ₩41,962 | ₩41,989 | -0.45% | 318.8만 |
|---|
| 2025.10.29 | ₩42,485 | ₩42,499 | ₩42,230 | ₩42,271 | -0.51% | 321.6만 |
|---|
| 2025.10.28 | ₩42,606 | ₩42,619 | ₩42,458 | ₩42,458 | -0.35% | 260.2만 |
|---|
| 2025.10.27 | ₩42,499 | ₩42,566 | ₩42,458 | ₩42,552 | +0.13% | 233.7만 |
|---|
| 2025.10.24 | ₩42,364 | ₩42,485 | ₩42,338 | ₩42,431 | +0.16% | 225.6만 |
|---|
| 2025.10.23 | ₩42,190 | ₩42,378 | ₩42,163 | ₩42,257 | +0.16% | 186.6만 |
|---|
| 2025.10.22 | ₩42,418 | ₩42,445 | ₩42,163 | ₩42,190 | -0.54% | 312.7만 |
|---|
| 2025.10.21 | ₩42,485 | ₩42,579 | ₩42,378 | ₩42,418 | -0.16% | 273.7만 |
|---|
| 2025.10.20 | ₩42,230 | ₩42,458 | ₩42,230 | ₩42,458 | +0.54% | 308.9만 |
|---|
| 2025.10.17 | ₩42,016 | ₩42,136 | ₩41,935 | ₩42,123 | +0.26% | 444.1만 |
|---|
| 2025.10.16 | ₩42,271 | ₩42,351 | ₩41,949 | ₩42,016 | -0.60% | 367.2만 |
|---|
| 2025.10.15 | ₩42,284 | ₩42,391 | ₩42,190 | ₩42,271 | -0.03% | 270.7만 |
|---|
| 2025.10.14 | ₩41,935 | ₩42,230 | ₩41,882 | ₩42,110 | +0.42% | 297.8만 |
|---|
| 2025.10.13 | ₩41,975 | ₩42,123 | ₩41,908 | ₩42,043 | +0.16% | 249.8만 |
|---|
| 2025.10.10 | ₩42,257 | ₩42,378 | ₩41,748 | ₩41,748 | -1.21% | 627.3만 |
|---|