시장 데이터를 불러오는 중
전체 종목
Virtus InfraCap U.S. Preferred Stock ETF 과거 주가
Virtus InfraCap U.S. Preferred Stock ETF · PFFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus InfraCap U.S. Preferred Stock ETF · PFFA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,072 | ₩26,166 | ₩25,932 | ₩26,059 | -0.05% | 76.3만 |
| 2026.10.08 | ₩25,912 | ₩26,099 | ₩25,832 | ₩26,099 | +0.72% | 98.9만 |
| 2026.10.07 | ₩26,246 | ₩26,246 | ₩25,899 | ₩25,965 | -1.07% | 117.3만 |
| 2026.10.06 | ₩26,419 | ₩26,559 | ₩26,326 | ₩26,353 | -0.25% | 91.8만 |
| 2026.10.05 | ₩26,406 | ₩26,439 | ₩26,232 | ₩26,366 | -0.15% | 86.1만 |
| 2026.10.02 | ₩26,499 | ₩26,706 | ₩26,366 | ₩26,393 | -0.40% | 69.2만 |
| 2026.10.01 | ₩26,312 | ₩26,433 | ₩26,159 | ₩26,433 | +0.46% | 98.8만 |
| 2026.09.30 | ₩26,419 | ₩26,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,366 |
| -0.20% |
| 73.6만 |
| 2026.09.29 | ₩26,366 | ₩26,433 | ₩26,246 | ₩26,299 | -0.25% | 163.8만 |
|---|
| 2026.09.28 | ₩26,579 | ₩26,660 | ₩26,339 | ₩26,366 | -0.80% | 172.4만 |
|---|
| 2026.09.25 | ₩26,806 | ₩26,873 | ₩26,553 | ₩26,700 | -0.40% | 155.4만 |
|---|
| 2026.09.24 | ₩26,927 | ₩26,940 | ₩26,665 | ₩26,780 | -0.55% | 155.7만 |
|---|
| 2026.09.23 | ₩27,287 | ₩27,314 | ₩26,980 | ₩26,980 | -1.13% | 104.9만 |
|---|
| 2026.09.22 | ₩27,554 | ₩27,581 | ₩27,300 | ₩27,300 | -0.92% | 80.4만 |
|---|
| 2026.09.21 | ₩27,441 | ₩27,527 | ₩27,383 | ₩27,514 | +0.27% | 88.5만 |
|---|
| 2026.09.18 | ₩27,581 | ₩27,647 | ₩27,447 | ₩27,621 | +0.15% | 70만 |
|---|
| 2026.09.17 | ₩27,501 | ₩27,621 | ₩27,450 | ₩27,581 | +0.29% | 66.8만 |
|---|
| 2026.09.16 | ₩27,407 | ₩27,501 | ₩27,287 | ₩27,380 | -0.10% | 88.9만 |
|---|
| 2026.09.15 | ₩27,487 | ₩27,501 | ₩27,327 | ₩27,367 | -0.44% | 101.6만 |
|---|
| 2026.09.14 | ₩27,487 | ₩27,561 | ₩27,407 | ₩27,461 | -0.10% | 89.6만 |
|---|
| 2026.09.11 | ₩27,607 | ₩27,661 | ₩27,514 | ₩27,527 | -0.29% | 80.3만 |
|---|
| 2026.09.10 | ₩27,530 | ₩27,621 | ₩27,461 | ₩27,527 | -0.01% | 120.4만 |
|---|
| 2026.09.09 | ₩27,954 | ₩28,008 | ₩27,647 | ₩27,647 | -1.10% | 111.8만 |
|---|
| 2026.09.08 | ₩27,981 | ₩28,035 | ₩27,901 | ₩28,008 | +0.10% | 74.5만 |
|---|
| 2026.09.04 | ₩27,995 | ₩28,015 | ₩27,874 | ₩27,981 | -0.05% | 72.8만 |
|---|
| 2026.09.03 | ₩27,954 | ₩28,061 | ₩27,921 | ₩28,021 | +0.24% | 77.6만 |
|---|
| 2026.09.02 | ₩27,874 | ₩27,934 | ₩27,794 | ₩27,928 | +0.19% | 46.8만 |
|---|
| 2026.09.01 | ₩27,928 | ₩27,995 | ₩27,810 | ₩27,874 | -0.19% | 75.1만 |
|---|
| 2026.08.31 | ₩27,968 | ₩28,153 | ₩27,834 | ₩27,995 | +0.10% | 84.4만 |
|---|
| 2026.08.28 | ₩28,115 | ₩28,143 | ₩27,968 | ₩27,968 | -0.52% | 56만 |
|---|
| 2026.08.27 | ₩28,035 | ₩28,139 | ₩27,950 | ₩28,115 | +0.29% | 66.7만 |
|---|
| 2026.08.26 | ₩27,995 | ₩28,101 | ₩27,961 | ₩28,035 | +0.14% | 55.8만 |
|---|
| 2026.08.25 | ₩27,995 | ₩28,035 | ₩27,881 | ₩27,995 | 0.00% | 58.4만 |
|---|
| 2026.08.24 | ₩27,914 | ₩27,954 | ₩27,741 | ₩27,941 | +0.10% | 90.1만 |
|---|
| 2026.08.21 | ₩27,888 | ₩28,021 | ₩27,868 | ₩27,888 | 0.00% | 56.2만 |
|---|
| 2026.08.20 | ₩27,874 | ₩27,928 | ₩27,821 | ₩27,888 | +0.05% | 62.4만 |
|---|
| 2026.08.19 | ₩28,181 | ₩28,221 | ₩27,995 | ₩28,141 | -0.14% | 72.5만 |
|---|
| 2026.08.18 | ₩28,088 | ₩28,113 | ₩27,988 | ₩28,035 | -0.19% | 111.5만 |
|---|
| 2026.08.17 | ₩28,302 | ₩28,319 | ₩28,088 | ₩28,101 | -0.71% | 76.8만 |
|---|
| 2026.08.14 | ₩28,302 | ₩28,342 | ₩28,221 | ₩28,275 | -0.09% | 38.1만 |
|---|
| 2026.08.13 | ₩28,195 | ₩28,342 | ₩28,155 | ₩28,288 | +0.33% | 64.3만 |
|---|
| 2026.08.12 | ₩27,981 | ₩28,155 | ₩27,941 | ₩28,141 | +0.57% | 71.8만 |
|---|
| 2026.08.11 | ₩27,954 | ₩27,968 | ₩27,874 | ₩27,914 | -0.14% | 57.3만 |
|---|
| 2026.08.10 | ₩27,848 | ₩27,914 | ₩27,794 | ₩27,874 | +0.10% | 70.2만 |
|---|
| 2026.08.07 | ₩27,848 | ₩27,957 | ₩27,748 | ₩27,848 | 0.00% | 53만 |
|---|
| 2026.08.06 | ₩27,834 | ₩27,894 | ₩27,701 | ₩27,701 | -0.48% | 51만 |
|---|
| 2026.08.05 | ₩27,874 | ₩27,973 | ₩27,781 | ₩27,821 | -0.19% | 54.1만 |
|---|
| 2026.08.04 | ₩27,834 | ₩27,928 | ₩27,714 | ₩27,901 | +0.24% | 60만 |
|---|
| 2026.08.03 | ₩27,474 | ₩27,788 | ₩27,474 | ₩27,701 | +0.83% | 71.7만 |
|---|
| 2026.07.31 | ₩27,407 | ₩27,514 | ₩27,274 | ₩27,514 | +0.39% | 68.2만 |
|---|
| 2026.07.30 | ₩27,340 | ₩27,394 | ₩27,247 | ₩27,394 | +0.20% | 67.5만 |
|---|
| 2026.07.29 | ₩27,367 | ₩27,434 | ₩27,207 | ₩27,207 | -0.59% | 70.6만 |
|---|
| 2026.07.28 | ₩27,434 | ₩27,434 | ₩27,274 | ₩27,367 | -0.24% | 73.1만 |
|---|
| 2026.07.27 | ₩27,414 | ₩27,434 | ₩27,320 | ₩27,394 | -0.07% | 78.7만 |
|---|
| 2026.07.24 | ₩27,247 | ₩27,340 | ₩27,207 | ₩27,274 | +0.10% | 74.2만 |
|---|
| 2026.07.23 | ₩27,501 | ₩27,501 | ₩27,207 | ₩27,300 | -0.73% | 91.2만 |
|---|
| 2026.07.22 | ₩27,554 | ₩27,647 | ₩27,487 | ₩27,527 | -0.10% | 89.5만 |
|---|
| 2026.07.21 | ₩27,621 | ₩27,667 | ₩27,514 | ₩27,554 | -0.24% | 66.3만 |
|---|
| 2026.07.20 | ₩27,741 | ₩27,778 | ₩27,541 | ₩27,594 | -0.53% | 86.5만 |
|---|
| 2026.07.17 | ₩27,901 | ₩27,941 | ₩27,741 | ₩27,874 | -0.10% | 123.6만 |
|---|
| 2026.07.16 | ₩28,168 | ₩28,181 | ₩27,938 | ₩27,954 | -0.76% | 82.4만 |
|---|
| 2026.07.15 | ₩28,075 | ₩28,221 | ₩28,028 | ₩28,221 | +0.52% | 65.3만 |
|---|
| 2026.07.14 | ₩27,901 | ₩28,061 | ₩27,901 | ₩28,021 | +0.43% | 57.1만 |
|---|
| 2026.07.13 | ₩27,954 | ₩28,101 | ₩27,808 | ₩27,861 | -0.33% | 67.4만 |
|---|
| 2026.07.10 | ₩27,995 | ₩28,055 | ₩27,861 | ₩27,968 | -0.10% | 58.2만 |
|---|
| 2026.07.09 | ₩27,968 | ₩27,995 | ₩27,821 | ₩27,995 | +0.10% | 68.1만 |
|---|
| 2026.07.08 | ₩27,901 | ₩27,901 | ₩27,621 | ₩27,901 | 0.00% | 129.6만 |
|---|
| 2026.07.07 | ₩28,035 | ₩28,155 | ₩27,837 | ₩27,914 | -0.43% | 132.8만 |
|---|
| 2026.07.06 | ₩27,741 | ₩28,059 | ₩27,741 | ₩28,021 | +1.01% | 106.9만 |
|---|
| 2026.07.02 | ₩27,728 | ₩27,888 | ₩27,661 | ₩27,754 | +0.10% | 85.8만 |
|---|
| 2026.07.01 | ₩27,420 | ₩27,781 | ₩27,420 | ₩27,754 | +1.22% | 76.4만 |
|---|
| 2026.06.30 | ₩27,554 | ₩27,661 | ₩27,347 | ₩27,461 | -0.34% | 124.5만 |
|---|
| 2026.06.29 | ₩27,447 | ₩27,607 | ₩27,380 | ₩27,581 | +0.49% | 145.2만 |
|---|
| 2026.06.26 | ₩27,447 | ₩27,494 | ₩27,260 | ₩27,420 | -0.10% | 131.2만 |
|---|
| 2026.06.25 | ₩27,754 | ₩27,760 | ₩27,287 | ₩27,394 | -1.30% | 191.9만 |
|---|
| 2026.06.24 | ₩28,008 | ₩28,035 | ₩27,634 | ₩27,687 | -1.14% | 107.9만 |
|---|
| 2026.06.23 | ₩28,021 | ₩28,101 | ₩27,874 | ₩28,035 | +0.05% | 106.5만 |
|---|
| 2026.06.22 | ₩28,328 | ₩28,388 | ₩28,048 | ₩28,115 | -0.75% | 123.9만 |
|---|
| 2026.06.18 | ₩28,502 | ₩28,635 | ₩28,462 | ₩28,488 | -0.05% | 141.1만 |
|---|
| 2026.06.17 | ₩28,502 | ₩28,635 | ₩28,408 | ₩28,435 | -0.23% | 116.8만 |
|---|
| 2026.06.16 | ₩28,569 | ₩28,609 | ₩28,435 | ₩28,502 | -0.23% | 128.6만 |
|---|
| 2026.06.15 | ₩28,408 | ₩28,649 | ₩28,314 | ₩28,462 | +0.19% | 103.3만 |
|---|
| 2026.06.12 | ₩28,168 | ₩28,262 | ₩28,081 | ₩28,181 | +0.05% | 114.5만 |
|---|
| 2026.06.11 | ₩28,168 | ₩28,212 | ₩27,934 | ₩28,181 | +0.05% | 214만 |
|---|
| 2026.06.10 | ₩28,221 | ₩28,221 | ₩28,075 | ₩28,141 | -0.28% | 115.2만 |
|---|
| 2026.06.09 | ₩28,368 | ₩28,442 | ₩28,101 | ₩28,275 | -0.33% | 85.6만 |
|---|
| 2026.06.08 | ₩28,328 | ₩28,435 | ₩28,262 | ₩28,342 | +0.05% | 100만 |
|---|
| 2026.06.05 | ₩28,529 | ₩28,542 | ₩28,195 | ₩28,262 | -0.94% | 102만 |
|---|
| 2026.06.04 | ₩28,515 | ₩28,649 | ₩28,488 | ₩28,582 | +0.23% | 85.8만 |
|---|
| 2026.06.03 | ₩28,689 | ₩28,689 | ₩28,388 | ₩28,488 | -0.70% | 90.5만 |
|---|
| 2026.06.02 | ₩28,649 | ₩28,922 | ₩28,591 | ₩28,689 | +0.14% | 81.2만 |
|---|
| 2026.06.01 | ₩28,542 | ₩28,689 | ₩28,475 | ₩28,662 | +0.42% | 87.8만 |
|---|
| 2026.05.29 | ₩28,542 | ₩28,662 | ₩28,515 | ₩28,515 | -0.09% | 65.4만 |
|---|
| 2026.05.28 | ₩28,529 | ₩28,569 | ₩28,455 | ₩28,542 | +0.05% | 56.2만 |
|---|
| 2026.05.27 | ₩28,475 | ₩28,549 | ₩28,395 | ₩28,529 | +0.19% | 94.4만 |
|---|
| 2026.05.26 | ₩28,448 | ₩28,515 | ₩28,368 | ₩28,475 | +0.09% | 86.9만 |
|---|
| 2026.05.22 | ₩28,529 | ₩28,529 | ₩28,275 | ₩28,328 | -0.70% | 77.5만 |
|---|
| 2026.05.21 | ₩28,502 | ₩28,515 | ₩28,302 | ₩28,395 | -0.37% | 89.7만 |
|---|
| 2026.05.20 | ₩28,475 | ₩28,529 | ₩28,275 | ₩28,529 | +0.19% | 110.5만 |
|---|
| 2026.05.19 | ₩28,675 | ₩28,702 | ₩28,555 | ₩28,609 | -0.23% | 135.1만 |
|---|
| 2026.05.18 | ₩28,809 | ₩28,876 | ₩28,649 | ₩28,729 | -0.28% | 118.5만 |
|---|
| 2026.05.15 | ₩28,942 | ₩29,156 | ₩28,769 | ₩28,862 | -0.28% | 68.3만 |
|---|
| 2026.05.14 | ₩29,116 | ₩29,169 | ₩29,022 | ₩29,063 | -0.18% | 77.6만 |
|---|
| 2026.05.13 | ₩29,063 | ₩29,096 | ₩28,989 | ₩29,076 | +0.05% | 75만 |
|---|
| 2026.05.12 | ₩29,036 | ₩29,103 | ₩28,969 | ₩29,049 | +0.05% | 75.2만 |
|---|
| 2026.05.11 | ₩29,116 | ₩29,176 | ₩28,956 | ₩29,116 | 0.00% | 86.5만 |
|---|
| 2026.05.08 | ₩28,969 | ₩29,189 | ₩28,942 | ₩29,156 | +0.65% | 77.2만 |
|---|
| 2026.05.07 | ₩29,022 | ₩29,036 | ₩28,876 | ₩28,956 | -0.23% | 79.7만 |
|---|
| 2026.05.06 | ₩28,969 | ₩29,009 | ₩28,889 | ₩28,996 | +0.09% | 77.4만 |
|---|
| 2026.05.05 | ₩28,809 | ₩28,902 | ₩28,742 | ₩28,889 | +0.28% | 100.5만 |
|---|
| 2026.05.04 | ₩28,742 | ₩28,916 | ₩28,675 | ₩28,796 | +0.19% | 139.5만 |
|---|
| 2026.05.01 | ₩28,755 | ₩28,882 | ₩28,702 | ₩28,796 | +0.14% | 110.5만 |
|---|
| 2026.04.30 | ₩28,542 | ₩28,769 | ₩28,475 | ₩28,689 | +0.51% | 60.5만 |
|---|
| 2026.04.29 | ₩28,515 | ₩28,549 | ₩28,382 | ₩28,448 | -0.23% | 70.2만 |
|---|
| 2026.04.28 | ₩28,702 | ₩28,729 | ₩28,462 | ₩28,488 | -0.74% | 71.9만 |
|---|
| 2026.04.27 | ₩28,715 | ₩28,729 | ₩28,582 | ₩28,729 | +0.05% | 95.7만 |
|---|
| 2026.04.24 | ₩28,729 | ₩28,742 | ₩28,582 | ₩28,715 | -0.05% | 64.4만 |
|---|
| 2026.04.23 | ₩28,675 | ₩28,767 | ₩28,515 | ₩28,689 | +0.05% | 62.8만 |
|---|
| 2026.04.22 | ₩28,502 | ₩28,755 | ₩28,475 | ₩28,755 | +0.89% | 75.2만 |
|---|
| 2026.04.21 | ₩28,742 | ₩28,755 | ₩28,435 | ₩28,448 | -1.02% | 83.5만 |
|---|
| 2026.04.20 | ₩28,796 | ₩28,862 | ₩28,635 | ₩28,702 | -0.32% | 100.5만 |
|---|
| 2026.04.17 | ₩29,089 | ₩29,116 | ₩29,009 | ₩29,049 | -0.14% | 117.1만 |
|---|
| 2026.04.16 | ₩28,916 | ₩28,982 | ₩28,836 | ₩28,902 | -0.05% | 99.9만 |
|---|
| 2026.04.15 | ₩28,755 | ₩28,949 | ₩28,749 | ₩28,916 | +0.56% | 131.3만 |
|---|
| 2026.04.14 | ₩28,569 | ₩28,796 | ₩28,468 | ₩28,782 | +0.75% | 103.7만 |
|---|
| 2026.04.13 | ₩28,315 | ₩28,502 | ₩28,248 | ₩28,475 | +0.57% | 91.7만 |
|---|
| 2026.04.10 | ₩28,248 | ₩28,355 | ₩28,120 | ₩28,355 | +0.38% | 98.3만 |
|---|
| 2026.04.09 | ₩28,061 | ₩28,228 | ₩28,001 | ₩28,221 | +0.57% | 122.5만 |
|---|
| 2026.04.08 | ₩27,928 | ₩28,075 | ₩27,874 | ₩28,075 | +0.53% | 187.3만 |
|---|
| 2026.04.07 | ₩27,701 | ₩27,734 | ₩27,521 | ₩27,701 | 0.00% | 54.3만 |
|---|
| 2026.04.06 | ₩27,541 | ₩27,741 | ₩27,501 | ₩27,701 | +0.58% | 92.3만 |
|---|
| 2026.04.02 | ₩27,367 | ₩27,594 | ₩27,194 | ₩27,541 | +0.63% | 122.1만 |
|---|
| 2026.04.01 | ₩27,234 | ₩27,521 | ₩27,194 | ₩27,487 | +0.93% | 143.7만 |
|---|
| 2026.03.31 | ₩27,300 | ₩27,400 | ₩27,107 | ₩27,180 | -0.44% | 134.1만 |
|---|
| 2026.03.30 | ₩27,220 | ₩27,327 | ₩27,113 | ₩27,153 | -0.25% | 114.8만 |
|---|
| 2026.03.27 | ₩27,087 | ₩27,300 | ₩27,007 | ₩27,127 | +0.15% | 117.2만 |
|---|
| 2026.03.26 | ₩27,434 | ₩27,487 | ₩27,147 | ₩27,180 | -0.92% | 75.9만 |
|---|
| 2026.03.25 | ₩27,407 | ₩27,607 | ₩27,380 | ₩27,474 | +0.24% | 129.6만 |
|---|
| 2026.03.24 | ₩27,220 | ₩27,407 | ₩27,153 | ₩27,274 | +0.20% | 68.5만 |
|---|
| 2026.03.23 | ₩27,194 | ₩27,367 | ₩27,087 | ₩27,300 | +0.39% | 132.1만 |
|---|
| 2026.03.20 | ₩27,594 | ₩27,619 | ₩27,007 | ₩27,060 | -1.94% | 124.2만 |
|---|
| 2026.03.19 | ₩27,781 | ₩27,894 | ₩27,634 | ₩27,834 | +0.19% | 94.2만 |
|---|
| 2026.03.18 | ₩28,128 | ₩28,135 | ₩27,901 | ₩27,914 | -0.76% | 111.9만 |
|---|
| 2026.03.17 | ₩27,968 | ₩28,168 | ₩27,941 | ₩28,168 | +0.72% | 61.8만 |
|---|
| 2026.03.16 | ₩28,021 | ₩28,221 | ₩27,901 | ₩27,914 | -0.38% | 111.7만 |
|---|
| 2026.03.13 | ₩28,262 | ₩28,355 | ₩27,968 | ₩27,968 | -1.04% | 196.4만 |
|---|
| 2026.03.12 | ₩28,368 | ₩28,408 | ₩28,168 | ₩28,248 | -0.42% | 196.2만 |
|---|
| 2026.03.11 | ₩28,569 | ₩28,595 | ₩28,355 | ₩28,448 | -0.42% | 108만 |
|---|
| 2026.03.10 | ₩28,488 | ₩28,622 | ₩28,422 | ₩28,515 | +0.09% | 61.6만 |
|---|
| 2026.03.09 | ₩28,475 | ₩28,523 | ₩28,302 | ₩28,488 | +0.05% | 99.9만 |
|---|
| 2026.03.06 | ₩28,635 | ₩28,655 | ₩28,435 | ₩28,582 | -0.19% | 127.7만 |
|---|
| 2026.03.05 | ₩28,702 | ₩28,782 | ₩28,635 | ₩28,729 | +0.09% | 75.3만 |
|---|
| 2026.03.04 | ₩28,649 | ₩28,755 | ₩28,529 | ₩28,755 | +0.37% | 70.6만 |
|---|
| 2026.03.03 | ₩28,529 | ₩28,609 | ₩28,195 | ₩28,515 | -0.05% | 183.4만 |
|---|
| 2026.03.02 | ₩28,529 | ₩28,649 | ₩28,462 | ₩28,609 | +0.28% | 90만 |
|---|
| 2026.02.27 | ₩28,902 | ₩28,929 | ₩28,502 | ₩28,622 | -0.97% | 189.4만 |
|---|
| 2026.02.26 | ₩28,956 | ₩28,982 | ₩28,782 | ₩28,942 | -0.05% | 124.6만 |
|---|
| 2026.02.25 | ₩28,942 | ₩28,981 | ₩28,836 | ₩28,969 | +0.09% | 64.6만 |
|---|
| 2026.02.24 | ₩28,822 | ₩28,916 | ₩28,742 | ₩28,916 | +0.32% | 94만 |
|---|
| 2026.02.23 | ₩29,103 | ₩29,140 | ₩28,749 | ₩28,796 | -1.06% | 116.6만 |
|---|
| 2026.02.20 | ₩29,156 | ₩29,169 | ₩29,016 | ₩29,103 | -0.18% | 101.7만 |
|---|
| 2026.02.19 | ₩29,436 | ₩29,450 | ₩29,236 | ₩29,410 | -0.09% | 125.8만 |
|---|
| 2026.02.18 | ₩29,423 | ₩29,430 | ₩29,330 | ₩29,396 | -0.09% | 109.5만 |
|---|
| 2026.02.17 | ₩29,169 | ₩29,404 | ₩29,103 | ₩29,370 | +0.69% | 150.2만 |
|---|
| 2026.02.13 | ₩29,089 | ₩29,196 | ₩28,982 | ₩29,196 | +0.37% | 81.3만 |
|---|
| 2026.02.12 | ₩29,169 | ₩29,169 | ₩28,969 | ₩29,036 | -0.46% | 79.4만 |
|---|
| 2026.02.11 | ₩29,169 | ₩29,209 | ₩29,042 | ₩29,116 | -0.18% | 84.4만 |
|---|
| 2026.02.10 | ₩29,143 | ₩29,183 | ₩29,076 | ₩29,129 | -0.05% | 76.1만 |
|---|
| 2026.02.09 | ₩28,996 | ₩29,103 | ₩28,969 | ₩29,103 | +0.37% | 96.7만 |
|---|
| 2026.02.06 | ₩28,809 | ₩29,022 | ₩28,809 | ₩28,996 | +0.65% | 72.1만 |
|---|
| 2026.02.05 | ₩28,956 | ₩28,956 | ₩28,742 | ₩28,769 | -0.65% | 112.8만 |
|---|
| 2026.02.04 | ₩28,849 | ₩29,022 | ₩28,829 | ₩28,996 | +0.51% | 109.4만 |
|---|
| 2026.02.03 | ₩29,009 | ₩29,076 | ₩28,729 | ₩28,942 | -0.23% | 156.1만 |
|---|
| 2026.02.02 | ₩29,089 | ₩29,103 | ₩28,989 | ₩29,009 | -0.28% | 110.7만 |
|---|
| 2026.01.30 | ₩29,129 | ₩29,129 | ₩28,916 | ₩29,103 | -0.09% | 87.6만 |
|---|
| 2026.01.29 | ₩29,143 | ₩29,176 | ₩29,002 | ₩29,103 | -0.14% | 88.5만 |
|---|
| 2026.01.28 | ₩29,223 | ₩29,223 | ₩29,063 | ₩29,143 | -0.27% | 87.1만 |
|---|
| 2026.01.27 | ₩29,183 | ₩29,189 | ₩29,056 | ₩29,183 | 0.00% | 114.6만 |
|---|
| 2026.01.26 | ₩29,183 | ₩29,196 | ₩29,049 | ₩29,156 | -0.09% | 115.6만 |
|---|
| 2026.01.23 | ₩29,183 | ₩29,209 | ₩29,076 | ₩29,129 | -0.18% | 64.5만 |
|---|
| 2026.01.22 | ₩29,169 | ₩29,223 | ₩29,089 | ₩29,223 | +0.18% | 82.6만 |
|---|
| 2026.01.21 | ₩28,902 | ₩29,143 | ₩28,876 | ₩29,129 | +0.79% | 105.4만 |
|---|
| 2026.01.20 | ₩28,969 | ₩29,089 | ₩28,796 | ₩28,889 | -0.28% | 128.5만 |
|---|
| 2026.01.16 | ₩29,330 | ₩29,330 | ₩29,169 | ₩29,303 | -0.09% | 77.1만 |
|---|
| 2026.01.15 | ₩29,316 | ₩29,343 | ₩29,276 | ₩29,343 | +0.09% | 71.1만 |
|---|
| 2026.01.14 | ₩29,209 | ₩29,263 | ₩29,089 | ₩29,263 | +0.18% | 60.7만 |
|---|
| 2026.01.13 | ₩29,223 | ₩29,276 | ₩29,129 | ₩29,209 | -0.05% | 72.5만 |
|---|
| 2026.01.12 | ₩29,183 | ₩29,223 | ₩29,056 | ₩29,223 | +0.14% | 76.4만 |
|---|
| 2026.01.09 | ₩29,143 | ₩29,203 | ₩29,056 | ₩29,196 | +0.18% | 84.5만 |
|---|
| 2026.01.08 | ₩28,929 | ₩29,089 | ₩28,876 | ₩29,049 | +0.42% | 94만 |
|---|
| 2026.01.07 | ₩29,036 | ₩29,036 | ₩28,876 | ₩28,916 | -0.41% | 78.1만 |
|---|
| 2026.01.06 | ₩28,956 | ₩28,969 | ₩28,836 | ₩28,969 | +0.05% | 82.2만 |
|---|
| 2026.01.05 | ₩29,103 | ₩29,115 | ₩28,894 | ₩28,929 | -0.60% | 95.3만 |
|---|
| 2026.01.02 | ₩28,862 | ₩28,996 | ₩28,796 | ₩28,982 | +0.42% | 89.4만 |
|---|
| 2025.12.31 | ₩28,876 | ₩28,876 | ₩28,662 | ₩28,769 | -0.37% | 78.5만 |
|---|
| 2025.12.30 | ₩28,836 | ₩28,876 | ₩28,809 | ₩28,822 | -0.05% | 71.7만 |
|---|
| 2025.12.29 | ₩28,862 | ₩28,889 | ₩28,809 | ₩28,836 | -0.09% | 81.1만 |
|---|
| 2025.12.26 | ₩28,862 | ₩28,889 | ₩28,809 | ₩28,849 | -0.05% | 69.2만 |
|---|
| 2025.12.24 | ₩28,836 | ₩28,876 | ₩28,742 | ₩28,862 | +0.09% | 57.5만 |
|---|
| 2025.12.23 | ₩28,942 | ₩28,942 | ₩28,809 | ₩28,862 | -0.28% | 65만 |
|---|
| 2025.12.22 | ₩29,076 | ₩29,076 | ₩28,889 | ₩28,956 | -0.41% | 84.2만 |
|---|
| 2025.12.19 | ₩29,236 | ₩29,236 | ₩29,156 | ₩29,209 | -0.09% | 85.5만 |
|---|
| 2025.12.18 | ₩29,156 | ₩29,209 | ₩29,103 | ₩29,209 | +0.18% | 110만 |
|---|
| 2025.12.17 | ₩29,036 | ₩29,103 | ₩29,016 | ₩29,089 | +0.18% | 109.3만 |
|---|
| 2025.12.16 | ₩29,049 | ₩29,103 | ₩29,022 | ₩29,049 | 0.00% | 68만 |
|---|
| 2025.12.15 | ₩29,183 | ₩29,183 | ₩29,036 | ₩29,076 | -0.37% | 70.8만 |
|---|
| 2025.12.12 | ₩29,089 | ₩29,157 | ₩29,009 | ₩29,103 | +0.05% | 79만 |
|---|
| 2025.12.11 | ₩29,022 | ₩29,143 | ₩28,996 | ₩29,063 | +0.14% | 113.8만 |
|---|
| 2025.12.10 | ₩28,902 | ₩29,049 | ₩28,809 | ₩28,956 | +0.18% | 79.6만 |
|---|
| 2025.12.09 | ₩28,836 | ₩28,916 | ₩28,796 | ₩28,876 | +0.14% | 57.8만 |
|---|
| 2025.12.08 | ₩28,849 | ₩28,849 | ₩28,702 | ₩28,782 | -0.23% | 75만 |
|---|
| 2025.12.05 | ₩28,755 | ₩28,846 | ₩28,689 | ₩28,809 | +0.19% | 88.3만 |
|---|
| 2025.12.04 | ₩28,782 | ₩28,796 | ₩28,662 | ₩28,742 | -0.14% | 64.7만 |
|---|
| 2025.12.03 | ₩28,649 | ₩28,796 | ₩28,635 | ₩28,729 | +0.28% | 70.4만 |
|---|
| 2025.12.02 | ₩28,622 | ₩28,649 | ₩28,542 | ₩28,649 | +0.09% | 63.9만 |
|---|
| 2025.12.01 | ₩28,569 | ₩28,622 | ₩28,515 | ₩28,595 | +0.09% | 90.4만 |
|---|
| 2025.11.28 | ₩28,715 | ₩28,725 | ₩28,602 | ₩28,649 | -0.23% | 51.6만 |
|---|
| 2025.11.26 | ₩28,542 | ₩28,662 | ₩28,502 | ₩28,649 | +0.37% | 66.1만 |
|---|
| 2025.11.25 | ₩28,475 | ₩28,569 | ₩28,408 | ₩28,555 | +0.28% | 77.9만 |
|---|
| 2025.11.24 | ₩28,342 | ₩28,569 | ₩28,342 | ₩28,475 | +0.47% | 74.5만 |
|---|
| 2025.11.21 | ₩28,128 | ₩28,362 | ₩28,035 | ₩28,302 | +0.62% | 112.4만 |
|---|
| 2025.11.20 | ₩28,502 | ₩28,542 | ₩28,101 | ₩28,221 | -0.98% | 94.8만 |
|---|
| 2025.11.19 | ₩28,742 | ₩28,742 | ₩28,542 | ₩28,555 | -0.65% | 77.2만 |
|---|
| 2025.11.18 | ₩28,649 | ₩28,702 | ₩28,582 | ₩28,635 | -0.05% | 54.3만 |
|---|
| 2025.11.17 | ₩28,755 | ₩28,809 | ₩28,582 | ₩28,649 | -0.37% | 82만 |
|---|
| 2025.11.14 | ₩28,569 | ₩28,822 | ₩28,569 | ₩28,769 | +0.70% | 52.7만 |
|---|
| 2025.11.13 | ₩28,809 | ₩28,809 | ₩28,562 | ₩28,675 | -0.46% | 59.3만 |
|---|
| 2025.11.12 | ₩28,956 | ₩28,956 | ₩28,796 | ₩28,822 | -0.46% | 53.3만 |
|---|
| 2025.11.11 | ₩28,889 | ₩28,902 | ₩28,796 | ₩28,862 | -0.09% | 62.2만 |
|---|
| 2025.11.10 | ₩28,862 | ₩28,862 | ₩28,677 | ₩28,836 | -0.09% | 62.2만 |
|---|
| 2025.11.07 | ₩28,689 | ₩28,742 | ₩28,555 | ₩28,742 | +0.19% | 62.9만 |
|---|
| 2025.11.06 | ₩28,702 | ₩28,729 | ₩28,622 | ₩28,675 | -0.09% | 67.8만 |
|---|
| 2025.11.05 | ₩28,502 | ₩28,662 | ₩28,422 | ₩28,609 | +0.37% | 45.1만 |
|---|
| 2025.11.04 | ₩28,422 | ₩28,529 | ₩28,362 | ₩28,502 | +0.28% | 74.4만 |
|---|
| 2025.11.03 | ₩28,462 | ₩28,555 | ₩28,328 | ₩28,448 | -0.05% | 98.6만 |
|---|
| 2025.10.31 | ₩28,622 | ₩28,629 | ₩28,435 | ₩28,515 | -0.37% | 82만 |
|---|
| 2025.10.30 | ₩28,689 | ₩28,742 | ₩28,595 | ₩28,595 | -0.33% | 49.3만 |
|---|
| 2025.10.29 | ₩28,822 | ₩28,849 | ₩28,569 | ₩28,742 | -0.28% | 81.4만 |
|---|
| 2025.10.28 | ₩28,836 | ₩28,876 | ₩28,769 | ₩28,782 | -0.19% | 44.9만 |
|---|
| 2025.10.27 | ₩28,942 | ₩28,942 | ₩28,796 | ₩28,876 | -0.23% | 66.6만 |
|---|
| 2025.10.24 | ₩28,836 | ₩28,894 | ₩28,789 | ₩28,822 | -0.05% | 63.7만 |
|---|
| 2025.10.23 | ₩28,729 | ₩28,785 | ₩28,702 | ₩28,742 | +0.05% | 59.9만 |
|---|
| 2025.10.22 | ₩28,755 | ₩28,769 | ₩28,649 | ₩28,729 | -0.09% | 47.4만 |
|---|
| 2025.10.21 | ₩28,822 | ₩28,953 | ₩28,729 | ₩28,782 | -0.14% | 73.7만 |
|---|
| 2025.10.20 | ₩28,675 | ₩28,809 | ₩28,649 | ₩28,809 | +0.47% | 61.8만 |
|---|
| 2025.10.17 | ₩28,742 | ₩28,837 | ₩28,715 | ₩28,796 | +0.19% | 58.7만 |
|---|
| 2025.10.16 | ₩28,916 | ₩28,956 | ₩28,715 | ₩28,729 | -0.65% | 50.2만 |
|---|
| 2025.10.15 | ₩28,929 | ₩28,969 | ₩28,796 | ₩28,942 | +0.05% | 69.4만 |
|---|
| 2025.10.14 | ₩28,702 | ₩28,862 | ₩28,569 | ₩28,782 | +0.28% | 54.4만 |
|---|
| 2025.10.13 | ₩28,809 | ₩28,822 | ₩28,675 | ₩28,782 | -0.09% | 82.5만 |
|---|
| 2025.10.10 | ₩28,889 | ₩28,969 | ₩28,609 | ₩28,649 | -0.83% | 60.2만 |
|---|