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 | ₩39,388 | ₩39,495 | ₩39,281 | ₩39,402 | +0.03% | 254.2만 |
| 2026.10.08 | ₩39,294 | ₩39,415 | ₩39,200 | ₩39,388 | +0.24% | 456.4만 |
| 2026.10.07 | ₩39,375 | ₩39,495 | ₩39,308 | ₩39,388 | +0.03% | 513.3만 |
| 2026.10.06 | ₩39,643 | ₩39,790 | ₩39,576 | ₩39,589 | -0.14% | 270.3만 |
| 2026.10.05 | ₩39,562 | ₩39,656 | ₩39,469 | ₩39,549 | -0.03% | 317.4만 |
| 2026.10.02 | ₩39,616 | ₩39,911 | ₩39,589 | ₩39,643 | +0.07% | 384.9만 |
| 2026.10.01 | ₩39,321 | ₩39,549 | ₩39,093 | ₩39,509 | +0.48% | 400.4만 |
| 2026.09.30 | ₩39,576 | ₩39,790 | ₩39,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,562 |
| -0.03% |
| 355.9만 |
| 2026.09.29 | ₩39,764 | ₩39,790 | ₩39,455 | ₩39,576 | -0.47% | 323만 |
|---|
| 2026.09.28 | ₩39,723 | ₩39,844 | ₩39,562 | ₩39,643 | -0.20% | 254.7만 |
|---|
| 2026.09.25 | ₩39,951 | ₩40,045 | ₩39,844 | ₩39,992 | +0.10% | 436.5만 |
|---|
| 2026.09.24 | ₩39,925 | ₩40,072 | ₩39,817 | ₩39,925 | 0.00% | 363.6만 |
|---|
| 2026.09.23 | ₩40,246 | ₩40,354 | ₩40,032 | ₩40,032 | -0.53% | 343.2만 |
|---|
| 2026.09.22 | ₩40,488 | ₩40,635 | ₩40,287 | ₩40,407 | -0.20% | 234.3만 |
|---|
| 2026.09.21 | ₩40,434 | ₩40,568 | ₩40,407 | ₩40,515 | +0.20% | 269.5만 |
|---|
| 2026.09.18 | ₩40,340 | ₩40,381 | ₩40,233 | ₩40,233 | -0.27% | 197.6만 |
|---|
| 2026.09.17 | ₩40,206 | ₩40,501 | ₩40,139 | ₩40,407 | +0.50% | 250.9만 |
|---|
| 2026.09.16 | ₩40,045 | ₩40,354 | ₩39,965 | ₩40,099 | +0.13% | 282만 |
|---|
| 2026.09.15 | ₩40,072 | ₩40,153 | ₩39,938 | ₩40,005 | -0.17% | 665.1만 |
|---|
| 2026.09.14 | ₩40,246 | ₩40,367 | ₩40,126 | ₩40,153 | -0.23% | 259.7만 |
|---|
| 2026.09.11 | ₩40,300 | ₩40,501 | ₩40,300 | ₩40,434 | +0.33% | 281.7만 |
|---|
| 2026.09.10 | ₩40,327 | ₩40,354 | ₩40,179 | ₩40,193 | -0.33% | 314.7만 |
|---|
| 2026.09.09 | ₩40,729 | ₩40,729 | ₩40,474 | ₩40,474 | -0.63% | 335.5만 |
|---|
| 2026.09.08 | ₩40,662 | ₩40,890 | ₩40,622 | ₩40,756 | +0.23% | 202.1만 |
|---|
| 2026.09.04 | ₩40,756 | ₩40,836 | ₩40,649 | ₩40,716 | -0.10% | 208.6만 |
|---|
| 2026.09.03 | ₩40,568 | ₩40,716 | ₩40,555 | ₩40,716 | +0.36% | 195.7만 |
|---|
| 2026.09.02 | ₩40,367 | ₩40,541 | ₩40,327 | ₩40,501 | +0.33% | 220만 |
|---|
| 2026.09.01 | ₩40,528 | ₩40,689 | ₩40,313 | ₩40,367 | -0.40% | 303.9만 |
|---|
| 2026.08.31 | ₩40,863 | ₩40,930 | ₩40,689 | ₩40,823 | -0.10% | 365.5만 |
|---|
| 2026.08.28 | ₩41,145 | ₩41,212 | ₩40,957 | ₩40,957 | -0.46% | 151.3만 |
|---|
| 2026.08.27 | ₩41,185 | ₩41,212 | ₩41,051 | ₩41,091 | -0.23% | 221.7만 |
|---|
| 2026.08.26 | ₩41,038 | ₩41,199 | ₩41,038 | ₩41,158 | +0.29% | 175만 |
|---|
| 2026.08.25 | ₩40,971 | ₩41,145 | ₩40,971 | ₩41,145 | +0.43% | 218.4만 |
|---|
| 2026.08.24 | ₩40,877 | ₩40,957 | ₩40,743 | ₩40,917 | +0.10% | 223.3만 |
|---|
| 2026.08.21 | ₩40,836 | ₩40,957 | ₩40,810 | ₩40,850 | +0.03% | 234.4만 |
|---|
| 2026.08.20 | ₩40,890 | ₩40,984 | ₩40,836 | ₩40,836 | -0.13% | 223만 |
|---|
| 2026.08.19 | ₩41,038 | ₩41,105 | ₩40,877 | ₩41,024 | -0.03% | 227.5만 |
|---|
| 2026.08.18 | ₩40,984 | ₩41,078 | ₩40,836 | ₩40,836 | -0.36% | 313만 |
|---|
| 2026.08.17 | ₩41,292 | ₩41,292 | ₩41,064 | ₩41,078 | -0.52% | 288.1만 |
|---|
| 2026.08.14 | ₩41,386 | ₩41,467 | ₩41,319 | ₩41,360 | -0.06% | 171.6만 |
|---|
| 2026.08.13 | ₩41,306 | ₩41,561 | ₩41,306 | ₩41,427 | +0.29% | 213.7만 |
|---|
| 2026.08.12 | ₩41,078 | ₩41,292 | ₩41,064 | ₩41,266 | +0.46% | 172.9만 |
|---|
| 2026.08.11 | ₩41,051 | ₩41,145 | ₩40,944 | ₩41,024 | -0.07% | 163.9만 |
|---|
| 2026.08.10 | ₩40,930 | ₩41,158 | ₩40,810 | ₩40,997 | +0.16% | 223.3만 |
|---|
| 2026.08.07 | ₩40,971 | ₩41,105 | ₩40,917 | ₩41,091 | +0.29% | 223.4만 |
|---|
| 2026.08.06 | ₩41,158 | ₩41,185 | ₩40,890 | ₩40,930 | -0.55% | 229.7만 |
|---|
| 2026.08.05 | ₩41,239 | ₩41,279 | ₩41,078 | ₩41,225 | -0.03% | 326.4만 |
|---|
| 2026.08.04 | ₩41,064 | ₩41,266 | ₩40,944 | ₩41,212 | +0.36% | 339.8만 |
|---|
| 2026.08.03 | ₩40,702 | ₩41,078 | ₩40,662 | ₩41,064 | +0.89% | 311.1만 |
|---|
| 2026.07.31 | ₩40,810 | ₩40,917 | ₩40,622 | ₩40,863 | +0.13% | 291.3만 |
|---|
| 2026.07.30 | ₩40,474 | ₩40,823 | ₩40,448 | ₩40,823 | +0.86% | 294.7만 |
|---|
| 2026.07.29 | ₩40,716 | ₩40,716 | ₩40,367 | ₩40,367 | -0.86% | 343.9만 |
|---|
| 2026.07.28 | ₩40,649 | ₩40,783 | ₩40,555 | ₩40,716 | +0.16% | 313.8만 |
|---|
| 2026.07.27 | ₩40,582 | ₩40,702 | ₩40,515 | ₩40,609 | +0.07% | 199.7만 |
|---|
| 2026.07.24 | ₩40,448 | ₩40,649 | ₩40,421 | ₩40,448 | 0.00% | 301.3만 |
|---|
| 2026.07.23 | ₩40,635 | ₩40,689 | ₩40,394 | ₩40,421 | -0.53% | 341.1만 |
|---|
| 2026.07.22 | ₩40,635 | ₩40,890 | ₩40,595 | ₩40,836 | +0.50% | 274.6만 |
|---|
| 2026.07.21 | ₩40,716 | ₩40,756 | ₩40,635 | ₩40,662 | -0.13% | 176.1만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,796 | ₩40,622 | ₩40,662 | -0.26% | 284.8만 |
|---|
| 2026.07.17 | ₩40,568 | ₩40,796 | ₩40,515 | ₩40,702 | +0.33% | 217.8만 |
|---|
| 2026.07.16 | ₩41,024 | ₩41,024 | ₩40,689 | ₩40,729 | -0.72% | 268.3만 |
|---|
| 2026.07.15 | ₩40,944 | ₩41,132 | ₩40,930 | ₩41,064 | +0.29% | 217.5만 |
|---|
| 2026.07.14 | ₩40,796 | ₩40,997 | ₩40,796 | ₩40,917 | +0.30% | 306.5만 |
|---|
| 2026.07.13 | ₩40,836 | ₩40,930 | ₩40,676 | ₩40,702 | -0.33% | 250.3만 |
|---|
| 2026.07.10 | ₩41,024 | ₩41,064 | ₩40,863 | ₩40,957 | -0.16% | 196.7만 |
|---|
| 2026.07.09 | ₩40,850 | ₩40,997 | ₩40,823 | ₩40,984 | +0.33% | 231.3만 |
|---|
| 2026.07.08 | ₩40,823 | ₩40,904 | ₩40,609 | ₩40,836 | +0.03% | 330.6만 |
|---|
| 2026.07.07 | ₩41,225 | ₩41,252 | ₩40,904 | ₩40,917 | -0.75% | 258.2만 |
|---|
| 2026.07.06 | ₩40,917 | ₩41,225 | ₩40,917 | ₩41,225 | +0.75% | 226.4만 |
|---|
| 2026.07.02 | ₩40,877 | ₩41,105 | ₩40,756 | ₩40,877 | 0.00% | 312.8만 |
|---|
| 2026.07.01 | ₩40,836 | ₩41,011 | ₩40,635 | ₩40,863 | +0.07% | 340.2만 |
|---|
| 2026.06.30 | ₩40,971 | ₩41,132 | ₩40,890 | ₩40,890 | -0.20% | 403.2만 |
|---|
| 2026.06.29 | ₩40,769 | ₩41,078 | ₩40,743 | ₩41,051 | +0.69% | 374.8만 |
|---|
| 2026.06.26 | ₩40,702 | ₩40,877 | ₩40,541 | ₩40,716 | +0.03% | 285.5만 |
|---|
| 2026.06.25 | ₩41,172 | ₩41,239 | ₩40,796 | ₩40,823 | -0.85% | 477.3만 |
|---|
| 2026.06.24 | ₩41,400 | ₩41,480 | ₩41,011 | ₩41,145 | -0.62% | 419.5만 |
|---|
| 2026.06.23 | ₩41,132 | ₩41,427 | ₩41,064 | ₩41,279 | +0.36% | 373.4만 |
|---|
| 2026.06.22 | ₩41,722 | ₩41,829 | ₩41,360 | ₩41,360 | -0.87% | 634.3만 |
|---|
| 2026.06.18 | ₩41,869 | ₩41,909 | ₩41,708 | ₩41,883 | +0.03% | 255.4만 |
|---|
| 2026.06.17 | ₩41,842 | ₩41,990 | ₩41,681 | ₩41,695 | -0.35% | 475만 |
|---|
| 2026.06.16 | ₩41,869 | ₩41,990 | ₩41,775 | ₩41,829 | -0.10% | 329.4만 |
|---|
| 2026.06.15 | ₩41,775 | ₩42,003 | ₩41,775 | ₩41,976 | +0.48% | 251.2만 |
|---|
| 2026.06.12 | ₩41,467 | ₩41,708 | ₩41,440 | ₩41,668 | +0.49% | 212.6만 |
|---|
| 2026.06.11 | ₩41,306 | ₩41,614 | ₩41,252 | ₩41,601 | +0.71% | 387.3만 |
|---|
| 2026.06.10 | ₩41,252 | ₩41,520 | ₩41,212 | ₩41,266 | +0.03% | 437.6만 |
|---|
| 2026.06.09 | ₩41,547 | ₩41,722 | ₩41,172 | ₩41,427 | -0.29% | 376.9만 |
|---|
| 2026.06.08 | ₩41,601 | ₩41,722 | ₩41,467 | ₩41,534 | -0.16% | 277.9만 |
|---|
| 2026.06.05 | ₩41,775 | ₩41,883 | ₩41,346 | ₩41,453 | -0.77% | 493.2만 |
|---|
| 2026.06.04 | ₩41,923 | ₩42,057 | ₩41,896 | ₩41,909 | -0.03% | 356.1만 |
|---|
| 2026.06.03 | ₩42,084 | ₩42,111 | ₩41,815 | ₩41,883 | -0.48% | 292.2만 |
|---|
| 2026.06.02 | ₩42,164 | ₩42,298 | ₩42,043 | ₩42,164 | 0.00% | 375.1만 |
|---|
| 2026.06.01 | ₩42,070 | ₩42,204 | ₩41,963 | ₩42,111 | +0.10% | 212.6만 |
|---|
| 2026.05.29 | ₩42,218 | ₩42,446 | ₩42,204 | ₩42,325 | +0.25% | 167만 |
|---|
| 2026.05.28 | ₩42,070 | ₩42,258 | ₩42,017 | ₩42,245 | +0.41% | 201.5만 |
|---|
| 2026.05.27 | ₩42,030 | ₩42,097 | ₩41,950 | ₩42,097 | +0.16% | 153.6만 |
|---|
| 2026.05.26 | ₩41,976 | ₩42,070 | ₩41,950 | ₩42,030 | +0.13% | 192만 |
|---|
| 2026.05.22 | ₩41,775 | ₩41,896 | ₩41,708 | ₩41,896 | +0.29% | 269.9만 |
|---|
| 2026.05.21 | ₩41,722 | ₩41,815 | ₩41,547 | ₩41,748 | +0.06% | 407.5만 |
|---|
| 2026.05.20 | ₩41,574 | ₩41,856 | ₩41,520 | ₩41,722 | +0.35% | 340만 |
|---|
| 2026.05.19 | ₩41,695 | ₩41,695 | ₩41,480 | ₩41,534 | -0.39% | 308.2만 |
|---|
| 2026.05.18 | ₩41,909 | ₩41,936 | ₩41,681 | ₩41,789 | -0.29% | 261만 |
|---|
| 2026.05.15 | ₩42,057 | ₩42,164 | ₩41,883 | ₩41,883 | -0.41% | 321.5만 |
|---|
| 2026.05.14 | ₩42,379 | ₩42,459 | ₩42,285 | ₩42,379 | 0.00% | 193.3만 |
|---|
| 2026.05.13 | ₩42,245 | ₩42,406 | ₩42,245 | ₩42,352 | +0.25% | 196.2만 |
|---|
| 2026.05.12 | ₩42,312 | ₩42,473 | ₩42,191 | ₩42,339 | +0.06% | 221.3만 |
|---|
| 2026.05.11 | ₩42,459 | ₩42,634 | ₩42,459 | ₩42,486 | +0.06% | 230.7만 |
|---|
| 2026.05.08 | ₩42,312 | ₩42,553 | ₩42,312 | ₩42,540 | +0.54% | 258.7만 |
|---|
| 2026.05.07 | ₩42,298 | ₩42,473 | ₩42,271 | ₩42,271 | -0.06% | 299.8만 |
|---|
| 2026.05.06 | ₩42,285 | ₩42,392 | ₩42,285 | ₩42,392 | +0.25% | 272.9만 |
|---|
| 2026.05.05 | ₩41,990 | ₩42,204 | ₩41,990 | ₩42,178 | +0.45% | 205.8만 |
|---|
| 2026.05.04 | ₩42,070 | ₩42,164 | ₩41,883 | ₩41,923 | -0.35% | 365만 |
|---|
| 2026.05.01 | ₩42,070 | ₩42,218 | ₩42,030 | ₩42,124 | +0.13% | 238.8만 |
|---|
| 2026.04.30 | ₩41,856 | ₩42,218 | ₩41,842 | ₩42,178 | +0.77% | 252.2만 |
|---|
| 2026.04.29 | ₩41,883 | ₩41,976 | ₩41,775 | ₩41,802 | -0.19% | 249.6만 |
|---|
| 2026.04.28 | ₩42,124 | ₩42,164 | ₩41,936 | ₩41,963 | -0.38% | 232.8만 |
|---|
| 2026.04.27 | ₩42,151 | ₩42,285 | ₩42,137 | ₩42,231 | +0.19% | 129.1만 |
|---|
| 2026.04.24 | ₩42,298 | ₩42,312 | ₩42,151 | ₩42,271 | -0.06% | 204.3만 |
|---|
| 2026.04.23 | ₩42,218 | ₩42,379 | ₩42,017 | ₩42,231 | +0.03% | 287.7만 |
|---|
| 2026.04.22 | ₩42,043 | ₩42,298 | ₩42,003 | ₩42,258 | +0.51% | 299.6만 |
|---|
| 2026.04.21 | ₩42,124 | ₩42,191 | ₩41,896 | ₩41,896 | -0.54% | 223.1만 |
|---|
| 2026.04.20 | ₩42,151 | ₩42,178 | ₩42,017 | ₩42,164 | +0.03% | 224.4만 |
|---|
| 2026.04.17 | ₩42,151 | ₩42,312 | ₩42,137 | ₩42,191 | +0.10% | 205만 |
|---|
| 2026.04.16 | ₩42,003 | ₩42,111 | ₩41,896 | ₩42,017 | +0.03% | 220.3만 |
|---|
| 2026.04.15 | ₩41,896 | ₩42,070 | ₩41,896 | ₩42,057 | +0.38% | 248만 |
|---|
| 2026.04.14 | ₩41,520 | ₩41,936 | ₩41,520 | ₩41,909 | +0.94% | 640.9만 |
|---|
| 2026.04.13 | ₩41,185 | ₩41,574 | ₩41,185 | ₩41,561 | +0.91% | 261.1만 |
|---|
| 2026.04.10 | ₩41,346 | ₩41,373 | ₩41,239 | ₩41,292 | -0.13% | 174.1만 |
|---|
| 2026.04.09 | ₩41,132 | ₩41,360 | ₩41,118 | ₩41,360 | +0.55% | 275.2만 |
|---|
| 2026.04.08 | ₩41,172 | ₩41,333 | ₩41,118 | ₩41,225 | +0.13% | 323.1만 |
|---|
| 2026.04.07 | ₩40,904 | ₩40,904 | ₩40,582 | ₩40,863 | -0.10% | 359.2만 |
|---|
| 2026.04.06 | ₩40,796 | ₩40,957 | ₩40,716 | ₩40,904 | +0.26% | 355.4만 |
|---|
| 2026.04.02 | ₩40,568 | ₩40,850 | ₩40,474 | ₩40,810 | +0.60% | 294.6만 |
|---|
| 2026.04.01 | ₩40,676 | ₩40,810 | ₩40,568 | ₩40,743 | +0.16% | 269.5만 |
|---|
| 2026.03.31 | ₩40,461 | ₩40,850 | ₩40,461 | ₩40,662 | +0.50% | 500.6만 |
|---|
| 2026.03.30 | ₩40,528 | ₩40,689 | ₩40,367 | ₩40,394 | -0.33% | 339.8만 |
|---|
| 2026.03.27 | ₩40,609 | ₩40,716 | ₩40,421 | ₩40,448 | -0.40% | 317만 |
|---|
| 2026.03.26 | ₩40,850 | ₩41,024 | ₩40,716 | ₩40,743 | -0.26% | 403.8만 |
|---|
| 2026.03.25 | ₩40,957 | ₩41,118 | ₩40,957 | ₩41,051 | +0.23% | 268.5만 |
|---|
| 2026.03.24 | ₩40,729 | ₩40,971 | ₩40,676 | ₩40,823 | +0.23% | 362.2만 |
|---|
| 2026.03.23 | ₩40,702 | ₩41,051 | ₩40,702 | ₩40,836 | +0.33% | 494.4만 |
|---|
| 2026.03.20 | ₩41,078 | ₩41,105 | ₩40,421 | ₩40,595 | -1.18% | 640.3만 |
|---|
| 2026.03.19 | ₩40,984 | ₩41,225 | ₩40,917 | ₩41,185 | +0.49% | 613.3만 |
|---|
| 2026.03.18 | ₩41,333 | ₩41,386 | ₩41,118 | ₩41,132 | -0.49% | 250.5만 |
|---|
| 2026.03.17 | ₩41,279 | ₩41,480 | ₩41,279 | ₩41,440 | +0.39% | 244.7만 |
|---|
| 2026.03.16 | ₩41,199 | ₩41,453 | ₩41,185 | ₩41,239 | +0.10% | 1049.4만 |
|---|
| 2026.03.13 | ₩41,427 | ₩41,561 | ₩41,132 | ₩41,132 | -0.71% | 710.1만 |
|---|
| 2026.03.12 | ₩41,520 | ₩41,681 | ₩41,333 | ₩41,373 | -0.36% | 671.8만 |
|---|
| 2026.03.11 | ₩41,789 | ₩41,883 | ₩41,588 | ₩41,628 | -0.39% | 515.7만 |
|---|
| 2026.03.10 | ₩41,775 | ₩41,936 | ₩41,748 | ₩41,775 | 0.00% | 445.4만 |
|---|
| 2026.03.09 | ₩41,574 | ₩41,829 | ₩41,413 | ₩41,802 | +0.55% | 503.7만 |
|---|
| 2026.03.06 | ₩41,668 | ₩41,883 | ₩41,614 | ₩41,735 | +0.16% | 430.9만 |
|---|
| 2026.03.05 | ₩42,084 | ₩42,137 | ₩41,883 | ₩41,963 | -0.29% | 387.4만 |
|---|
| 2026.03.04 | ₩41,990 | ₩42,164 | ₩41,950 | ₩42,137 | +0.35% | 184.1만 |
|---|
| 2026.03.03 | ₩41,990 | ₩42,030 | ₩41,614 | ₩41,950 | -0.10% | 409.5만 |
|---|
| 2026.03.02 | ₩41,909 | ₩42,245 | ₩41,883 | ₩42,191 | +0.67% | 374만 |
|---|
| 2026.02.27 | ₩42,285 | ₩42,325 | ₩42,030 | ₩42,124 | -0.38% | 456.6만 |
|---|
| 2026.02.26 | ₩42,473 | ₩42,499 | ₩42,245 | ₩42,419 | -0.13% | 296.4만 |
|---|
| 2026.02.25 | ₩42,459 | ₩42,526 | ₩42,392 | ₩42,526 | +0.16% | 183만 |
|---|
| 2026.02.24 | ₩42,285 | ₩42,499 | ₩42,191 | ₩42,499 | +0.51% | 218.3만 |
|---|
| 2026.02.23 | ₩42,432 | ₩42,486 | ₩42,204 | ₩42,245 | -0.44% | 330.3만 |
|---|
| 2026.02.20 | ₩42,432 | ₩42,580 | ₩42,432 | ₩42,513 | +0.19% | 203.8만 |
|---|
| 2026.02.19 | ₩42,620 | ₩42,634 | ₩42,392 | ₩42,526 | -0.22% | 240.4만 |
|---|
| 2026.02.18 | ₩42,634 | ₩42,781 | ₩42,526 | ₩42,620 | -0.03% | 270.4만 |
|---|
| 2026.02.17 | ₩42,432 | ₩42,701 | ₩42,406 | ₩42,687 | +0.60% | 946.9만 |
|---|
| 2026.02.13 | ₩42,285 | ₩42,513 | ₩42,204 | ₩42,499 | +0.51% | 260.3만 |
|---|
| 2026.02.12 | ₩42,406 | ₩42,486 | ₩42,137 | ₩42,218 | -0.44% | 374.9만 |
|---|
| 2026.02.11 | ₩42,312 | ₩42,459 | ₩42,271 | ₩42,352 | +0.10% | 244.7만 |
|---|
| 2026.02.10 | ₩42,365 | ₩42,392 | ₩42,271 | ₩42,271 | -0.22% | 239.4만 |
|---|
| 2026.02.09 | ₩42,084 | ₩42,271 | ₩42,084 | ₩42,258 | +0.41% | 223.4만 |
|---|
| 2026.02.06 | ₩41,909 | ₩42,218 | ₩41,909 | ₩42,204 | +0.70% | 311.1만 |
|---|
| 2026.02.05 | ₩42,097 | ₩42,097 | ₩41,789 | ₩41,789 | -0.73% | 485.2만 |
|---|
| 2026.02.04 | ₩42,084 | ₩42,164 | ₩41,936 | ₩42,164 | +0.19% | 353.9만 |
|---|
| 2026.02.03 | ₩42,231 | ₩42,271 | ₩41,883 | ₩42,030 | -0.48% | 412.3만 |
|---|
| 2026.02.02 | ₩42,285 | ₩42,352 | ₩42,164 | ₩42,191 | -0.22% | 379.5만 |
|---|
| 2026.01.30 | ₩42,459 | ₩42,526 | ₩42,352 | ₩42,499 | +0.09% | 283.9만 |
|---|
| 2026.01.29 | ₩42,660 | ₩42,714 | ₩42,419 | ₩42,499 | -0.38% | 462.8만 |
|---|
| 2026.01.28 | ₩42,754 | ₩42,754 | ₩42,607 | ₩42,660 | -0.22% | 345.7만 |
|---|
| 2026.01.27 | ₩42,754 | ₩42,821 | ₩42,674 | ₩42,701 | -0.13% | 297.3만 |
|---|
| 2026.01.26 | ₩42,808 | ₩42,835 | ₩42,714 | ₩42,754 | -0.13% | 232.1만 |
|---|
| 2026.01.23 | ₩42,848 | ₩42,875 | ₩42,727 | ₩42,795 | -0.13% | 225.6만 |
|---|
| 2026.01.22 | ₩42,795 | ₩42,942 | ₩42,727 | ₩42,835 | +0.09% | 304.5만 |
|---|
| 2026.01.21 | ₩42,459 | ₩42,727 | ₩42,419 | ₩42,714 | +0.60% | 386.5만 |
|---|
| 2026.01.20 | ₩42,352 | ₩42,499 | ₩42,298 | ₩42,392 | +0.09% | 491.9만 |
|---|
| 2026.01.16 | ₩42,674 | ₩42,741 | ₩42,553 | ₩42,620 | -0.13% | 282.7만 |
|---|
| 2026.01.15 | ₩42,607 | ₩42,795 | ₩42,580 | ₩42,674 | +0.16% | 442.9만 |
|---|
| 2026.01.14 | ₩42,392 | ₩42,593 | ₩42,352 | ₩42,567 | +0.41% | 293.2만 |
|---|
| 2026.01.13 | ₩42,446 | ₩42,580 | ₩42,392 | ₩42,446 | 0.00% | 386.1만 |
|---|
| 2026.01.12 | ₩42,231 | ₩42,406 | ₩42,218 | ₩42,406 | +0.41% | 288.4만 |
|---|
| 2026.01.09 | ₩42,111 | ₩42,339 | ₩42,097 | ₩42,339 | +0.54% | 269.5만 |
|---|
| 2026.01.08 | ₩42,043 | ₩42,231 | ₩42,043 | ₩42,084 | +0.10% | 410.2만 |
|---|
| 2026.01.07 | ₩42,191 | ₩42,231 | ₩42,097 | ₩42,124 | -0.16% | 298.4만 |
|---|
| 2026.01.06 | ₩41,990 | ₩42,204 | ₩41,976 | ₩42,178 | +0.45% | 349.8만 |
|---|
| 2026.01.05 | ₩41,976 | ₩42,164 | ₩41,936 | ₩42,017 | +0.10% | 561.1만 |
|---|
| 2026.01.02 | ₩41,588 | ₩41,936 | ₩41,574 | ₩41,936 | +0.84% | 393.8만 |
|---|
| 2025.12.31 | ₩41,641 | ₩41,695 | ₩41,507 | ₩41,520 | -0.29% | 301.2만 |
|---|
| 2025.12.30 | ₩41,614 | ₩41,695 | ₩41,601 | ₩41,655 | +0.10% | 294.1만 |
|---|
| 2025.12.29 | ₩41,601 | ₩41,695 | ₩41,574 | ₩41,574 | -0.06% | 352만 |
|---|
| 2025.12.26 | ₩41,708 | ₩41,748 | ₩41,628 | ₩41,655 | -0.13% | 225.4만 |
|---|
| 2025.12.24 | ₩41,708 | ₩41,722 | ₩41,641 | ₩41,708 | 0.00% | 166.9만 |
|---|
| 2025.12.23 | ₩41,641 | ₩41,762 | ₩41,628 | ₩41,641 | 0.00% | 332.9만 |
|---|
| 2025.12.22 | ₩41,775 | ₩41,869 | ₩41,762 | ₩41,775 | 0.00% | 324.4만 |
|---|
| 2025.12.19 | ₩41,655 | ₩41,829 | ₩41,641 | ₩41,762 | +0.26% | 348.7만 |
|---|
| 2025.12.18 | ₩41,748 | ₩41,842 | ₩41,722 | ₩41,775 | +0.06% | 384.5만 |
|---|
| 2025.12.17 | ₩41,681 | ₩41,762 | ₩41,588 | ₩41,628 | -0.13% | 406.6만 |
|---|
| 2025.12.16 | ₩41,641 | ₩41,748 | ₩41,601 | ₩41,681 | +0.10% | 265.7만 |
|---|
| 2025.12.15 | ₩41,681 | ₩41,762 | ₩41,574 | ₩41,628 | -0.13% | 372.3만 |
|---|
| 2025.12.12 | ₩41,681 | ₩41,802 | ₩41,547 | ₩41,601 | -0.19% | 430.6만 |
|---|
| 2025.12.11 | ₩41,520 | ₩41,842 | ₩41,520 | ₩41,775 | +0.61% | 440.1만 |
|---|
| 2025.12.10 | ₩41,440 | ₩41,708 | ₩41,346 | ₩41,668 | +0.55% | 429.9만 |
|---|
| 2025.12.09 | ₩41,453 | ₩41,561 | ₩41,373 | ₩41,400 | -0.13% | 359.5만 |
|---|
| 2025.12.08 | ₩41,373 | ₩41,440 | ₩41,266 | ₩41,400 | +0.06% | 329.4만 |
|---|
| 2025.12.05 | ₩41,252 | ₩41,427 | ₩41,252 | ₩41,400 | +0.36% | 422.7만 |
|---|
| 2025.12.04 | ₩41,440 | ₩41,440 | ₩41,252 | ₩41,292 | -0.36% | 346.6만 |
|---|
| 2025.12.03 | ₩41,306 | ₩41,440 | ₩41,252 | ₩41,413 | +0.26% | 408.4만 |
|---|
| 2025.12.02 | ₩41,158 | ₩41,386 | ₩41,118 | ₩41,346 | +0.46% | 381.3만 |
|---|
| 2025.12.01 | ₩41,132 | ₩41,225 | ₩41,064 | ₩41,105 | -0.07% | 346.7만 |
|---|
| 2025.11.28 | ₩41,534 | ₩41,574 | ₩41,413 | ₩41,507 | -0.06% | 154.4만 |
|---|
| 2025.11.26 | ₩41,306 | ₩41,507 | ₩41,266 | ₩41,467 | +0.39% | 298.4만 |
|---|
| 2025.11.25 | ₩41,024 | ₩41,292 | ₩41,011 | ₩41,266 | +0.59% | 300만 |
|---|
| 2025.11.24 | ₩40,944 | ₩41,118 | ₩40,917 | ₩41,024 | +0.20% | 326.4만 |
|---|
| 2025.11.21 | ₩40,676 | ₩40,984 | ₩40,582 | ₩40,863 | +0.46% | 412.2만 |
|---|
| 2025.11.20 | ₩41,024 | ₩41,145 | ₩40,635 | ₩40,649 | -0.92% | 505.2만 |
|---|
| 2025.11.19 | ₩41,011 | ₩41,091 | ₩40,890 | ₩40,890 | -0.29% | 480.6만 |
|---|
| 2025.11.18 | ₩41,011 | ₩41,185 | ₩41,011 | ₩41,064 | +0.13% | 440.2만 |
|---|
| 2025.11.17 | ₩41,413 | ₩41,494 | ₩41,011 | ₩41,091 | -0.78% | 395.3만 |
|---|
| 2025.11.14 | ₩41,239 | ₩41,534 | ₩41,199 | ₩41,427 | +0.46% | 294만 |
|---|
| 2025.11.13 | ₩41,695 | ₩41,762 | ₩41,333 | ₩41,360 | -0.80% | 403만 |
|---|
| 2025.11.12 | ₩41,842 | ₩41,950 | ₩41,708 | ₩41,748 | -0.22% | 262만 |
|---|
| 2025.11.11 | ₩41,842 | ₩41,869 | ₩41,775 | ₩41,815 | -0.06% | 188.9만 |
|---|
| 2025.11.10 | ₩41,668 | ₩41,815 | ₩41,614 | ₩41,815 | +0.35% | 236.2만 |
|---|
| 2025.11.07 | ₩41,507 | ₩41,614 | ₩41,346 | ₩41,588 | +0.19% | 389.8만 |
|---|
| 2025.11.06 | ₩41,695 | ₩41,735 | ₩41,520 | ₩41,520 | -0.42% | 387.7만 |
|---|
| 2025.11.05 | ₩41,467 | ₩41,762 | ₩41,413 | ₩41,601 | +0.32% | 327.8만 |
|---|
| 2025.11.04 | ₩41,440 | ₩41,574 | ₩41,333 | ₩41,440 | 0.00% | 587.5만 |
|---|
| 2025.11.03 | ₩41,708 | ₩41,722 | ₩41,467 | ₩41,601 | -0.26% | 402.3만 |
|---|
| 2025.10.31 | ₩42,097 | ₩42,097 | ₩41,815 | ₩41,856 | -0.57% | 309.5만 |
|---|
| 2025.10.30 | ₩42,178 | ₩42,245 | ₩41,963 | ₩41,990 | -0.45% | 318.8만 |
|---|
| 2025.10.29 | ₩42,486 | ₩42,499 | ₩42,231 | ₩42,271 | -0.51% | 321.6만 |
|---|
| 2025.10.28 | ₩42,607 | ₩42,620 | ₩42,459 | ₩42,459 | -0.35% | 260.2만 |
|---|
| 2025.10.27 | ₩42,499 | ₩42,567 | ₩42,459 | ₩42,553 | +0.13% | 233.7만 |
|---|
| 2025.10.24 | ₩42,365 | ₩42,486 | ₩42,339 | ₩42,432 | +0.16% | 225.6만 |
|---|
| 2025.10.23 | ₩42,191 | ₩42,379 | ₩42,164 | ₩42,258 | +0.16% | 186.6만 |
|---|
| 2025.10.22 | ₩42,419 | ₩42,446 | ₩42,164 | ₩42,191 | -0.54% | 312.7만 |
|---|
| 2025.10.21 | ₩42,486 | ₩42,580 | ₩42,379 | ₩42,419 | -0.16% | 273.7만 |
|---|
| 2025.10.20 | ₩42,231 | ₩42,459 | ₩42,231 | ₩42,459 | +0.54% | 308.9만 |
|---|
| 2025.10.17 | ₩42,017 | ₩42,137 | ₩41,936 | ₩42,124 | +0.26% | 444.1만 |
|---|
| 2025.10.16 | ₩42,271 | ₩42,352 | ₩41,950 | ₩42,017 | -0.60% | 367.2만 |
|---|
| 2025.10.15 | ₩42,285 | ₩42,392 | ₩42,191 | ₩42,271 | -0.03% | 270.7만 |
|---|
| 2025.10.14 | ₩41,936 | ₩42,231 | ₩41,883 | ₩42,111 | +0.42% | 297.8만 |
|---|
| 2025.10.13 | ₩41,976 | ₩42,124 | ₩41,909 | ₩42,043 | +0.16% | 249.8만 |
|---|
| 2025.10.10 | ₩42,258 | ₩42,379 | ₩41,748 | ₩41,748 | -1.21% | 627.3만 |
|---|