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 | ₩39,562 | ₩39,790 | ₩39,200 | ₩39,402 | -0.41% | 1811.5만 |
| 2026.09.28–2026.10.02 | ₩39,723 | ₩39,911 | ₩39,093 | ₩39,643 | -0.20% | 1718.9만 |
| 2026.09.21–2026.09.25 | ₩40,434 | ₩40,635 | ₩39,817 | ₩39,992 | -1.09% | 1646.9만 |
| 2026.09.14–2026.09.18 | ₩40,246 | ₩40,501 | ₩39,938 | ₩40,233 | -0.03% | 1655.4만 |
| 2026.09.08–2026.09.11 | ₩40,662 | ₩40,890 | ₩40,179 | ₩40,434 | -0.56% | 1134.1만 |
| 2026.08.31–2026.09.04 | ₩40,863 | ₩40,930 | ₩40,313 | ₩40,716 | -0.36% | 1293.7만 |
| 2026.08.24–2026.08.28 | ₩40,877 | ₩41,212 | ₩40,743 | ₩40,957 | +0.20% | 989.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,292 |
| ₩41,292 |
| ₩40,810 |
| ₩40,850 |
| -1.07% |
| 1286만 |
| 2026.08.10–2026.08.14 | ₩40,930 | ₩41,561 | ₩40,810 | ₩41,360 | +1.05% | 945.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,702 | ₩41,279 | ₩40,662 | ₩41,091 | +0.96% | 1430.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,582 | ₩40,917 | ₩40,367 | ₩40,863 | +0.69% | 1443.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,769 | ₩40,890 | ₩40,394 | ₩40,448 | -0.79% | 1377.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,836 | ₩41,132 | ₩40,515 | ₩40,702 | -0.33% | 1260.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,917 | ₩41,252 | ₩40,609 | ₩40,957 | +0.10% | 1243.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,769 | ₩41,132 | ₩40,635 | ₩40,877 | +0.26% | 1431만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,722 | ₩41,829 | ₩40,541 | ₩40,716 | -2.41% | 2189.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,775 | ₩42,003 | ₩41,681 | ₩41,883 | +0.26% | 1311.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,601 | ₩41,722 | ₩41,172 | ₩41,668 | +0.16% | 1692.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,070 | ₩42,298 | ₩41,346 | ₩41,453 | -1.47% | 1729.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,976 | ₩42,446 | ₩41,950 | ₩42,325 | +0.83% | 714만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,909 | ₩41,936 | ₩41,480 | ₩41,896 | -0.03% | 1586.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,459 | ₩42,634 | ₩41,883 | ₩41,883 | -1.36% | 1162.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,070 | ₩42,553 | ₩41,883 | ₩42,540 | +1.12% | 1402.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,151 | ₩42,285 | ₩41,775 | ₩42,124 | -0.06% | 1102.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,151 | ₩42,379 | ₩41,896 | ₩42,271 | +0.29% | 1238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,185 | ₩42,312 | ₩41,185 | ₩42,191 | +2.44% | 1575.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,796 | ₩41,373 | ₩40,582 | ₩41,292 | +1.22% | 1487만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,528 | ₩40,850 | ₩40,367 | ₩40,810 | +0.69% | 1404.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,702 | ₩41,118 | ₩40,421 | ₩40,448 | -0.63% | 1845.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,199 | ₩41,480 | ₩40,421 | ₩40,595 | -1.46% | 2798.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,574 | ₩41,936 | ₩41,132 | ₩41,132 | -1.06% | 2846.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,909 | ₩42,245 | ₩41,614 | ₩41,735 | -0.42% | 1785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,432 | ₩42,526 | ₩42,030 | ₩42,124 | -0.73% | 1484.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,432 | ₩42,781 | ₩42,392 | ₩42,513 | +0.19% | 1661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,084 | ₩42,513 | ₩42,084 | ₩42,499 | +0.99% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,285 | ₩42,352 | ₩41,789 | ₩42,204 | -0.19% | 1942만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,808 | ₩42,835 | ₩42,352 | ₩42,499 | -0.72% | 1621.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,352 | ₩42,942 | ₩42,298 | ₩42,795 | +1.04% | 1408.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,231 | ₩42,795 | ₩42,218 | ₩42,620 | +0.92% | 1693.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,976 | ₩42,339 | ₩41,936 | ₩42,339 | +0.86% | 1888.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,601 | ₩41,936 | ₩41,507 | ₩41,936 | +0.81% | 1341.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,775 | ₩41,869 | ₩41,628 | ₩41,655 | -0.29% | 1049.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,681 | ₩41,842 | ₩41,574 | ₩41,762 | +0.19% | 1777.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,373 | ₩41,842 | ₩41,266 | ₩41,601 | +0.55% | 1989.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,132 | ₩41,440 | ₩41,064 | ₩41,400 | +0.65% | 1905.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,944 | ₩41,574 | ₩40,917 | ₩41,507 | +1.38% | 1079.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,413 | ₩41,494 | ₩40,582 | ₩40,863 | -1.33% | 2233.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,668 | ₩41,950 | ₩41,199 | ₩41,427 | -0.58% | 1384.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,708 | ₩41,762 | ₩41,333 | ₩41,588 | -0.29% | 2095.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,499 | ₩42,620 | ₩41,815 | ₩41,856 | -1.51% | 1443.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,231 | ₩42,580 | ₩42,164 | ₩42,432 | +0.48% | 1307.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,976 | ₩42,392 | ₩41,883 | ₩42,124 | +0.35% | 1629.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,258 | ₩42,379 | ₩41,748 | ₩41,748 | -1.21% | 627.3만 |
|---|