시장 데이터를 불러오는 중
전체 종목
Global X U.S. Preferred ETF 과거 주가
Global X U.S. Preferred ETF · PFFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Preferred ETF · PFFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,595 | ₩23,709 | ₩23,286 | ₩23,447 | -0.63% | 721.3만 |
| 2026.09.28–2026.10.02 | ₩23,769 | ₩23,816 | ₩23,286 | ₩23,635 | -0.56% | 786.2만 |
| 2026.09.21–2026.09.25 | ₩24,252 | ₩24,353 | ₩23,823 | ₩23,903 | -1.44% | 560.1만 |
| 2026.09.14–2026.09.18 | ₩24,185 | ₩24,326 | ₩23,930 | ₩24,172 | -0.06% | 455.1만 |
| 2026.09.08–2026.09.11 | ₩24,494 | ₩24,600 | ₩24,158 | ₩24,306 | -0.77% | 388만 |
| 2026.08.31–2026.09.04 | ₩24,668 | ₩24,675 | ₩24,212 | ₩24,494 | -0.71% | 428.7만 |
| 2026.08.24–2026.08.28 | ₩24,641 | ₩24,849 | ₩24,601 | ₩24,695 | +0.22% | 318.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,003 |
| ₩25,017 |
| ₩24,641 |
| ₩24,668 |
| -1.34% |
| 347.3만 |
| 2026.08.10–2026.08.14 | ₩24,856 | ₩25,164 | ₩24,842 | ₩25,030 | +0.70% | 254.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,722 | ₩25,111 | ₩24,708 | ₩24,950 | +0.92% | 419.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,708 | ₩24,963 | ₩24,574 | ₩24,842 | +0.54% | 396.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,950 | ₩24,956 | ₩24,628 | ₩24,628 | -1.29% | 356.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,057 | ₩25,111 | ₩24,816 | ₩24,936 | -0.48% | 310.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,923 | ₩25,205 | ₩24,816 | ₩25,017 | +0.38% | 429만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,057 | ₩25,131 | ₩24,883 | ₩24,923 | -0.54% | 351.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,312 | ₩25,372 | ₩24,842 | ₩25,003 | -1.22% | 288.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,285 | ₩25,486 | ₩25,245 | ₩25,339 | +0.21% | 263.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,205 | ₩25,333 | ₩24,930 | ₩25,245 | +0.16% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,433 | ₩25,520 | ₩25,077 | ₩25,151 | -1.11% | 293.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,365 | ₩25,620 | ₩25,325 | ₩25,513 | +0.58% | 200.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,339 | ₩25,339 | ₩25,044 | ₩25,245 | -0.37% | 295.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,594 | ₩25,701 | ₩25,258 | ₩25,272 | -1.26% | 237.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,433 | ₩25,674 | ₩25,312 | ₩25,674 | +0.95% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,607 | ₩25,634 | ₩25,332 | ₩25,486 | -0.47% | 249.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,486 | ₩25,647 | ₩25,325 | ₩25,647 | +0.63% | 216.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,017 | ₩25,577 | ₩25,017 | ₩25,433 | +1.66% | 221.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,762 | ₩25,205 | ₩24,641 | ₩25,124 | +1.46% | 411.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,614 | ₩24,742 | ₩24,433 | ₩24,708 | +0.38% | 647.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,628 | ₩25,037 | ₩24,534 | ₩24,561 | -0.27% | 330.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,070 | ₩25,131 | ₩24,494 | ₩24,547 | -2.09% | 349.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,191 | ₩25,446 | ₩24,896 | ₩24,909 | -1.12% | 254.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,607 | ₩25,795 | ₩25,278 | ₩25,352 | -1.00% | 356.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,090 | ₩26,103 | ₩25,714 | ₩25,822 | -1.03% | 235.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,050 | ₩26,224 | ₩25,970 | ₩26,023 | -0.10% | 149.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,781 | ₩26,076 | ₩25,781 | ₩26,050 | +1.04% | 287.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,902 | ₩25,969 | ₩25,620 | ₩25,848 | -0.21% | 328.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,251 | ₩26,318 | ₩25,942 | ₩26,050 | -0.77% | 296.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,956 | ₩26,358 | ₩25,889 | ₩26,251 | +1.14% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,889 | ₩26,291 | ₩25,889 | ₩26,117 | +0.88% | 350.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,687 | ₩25,983 | ₩25,687 | ₩25,942 | +0.99% | 433.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,620 | ₩25,697 | ₩25,355 | ₩25,674 | +0.21% | 251.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,647 | ₩25,714 | ₩25,567 | ₩25,620 | -0.10% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,513 | ₩25,687 | ₩25,473 | ₩25,647 | +0.53% | 467.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,406 | ₩25,674 | ₩25,325 | ₩25,500 | +0.37% | 392.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,245 | ₩25,419 | ₩25,191 | ₩25,365 | +0.48% | 330.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,111 | ₩25,486 | ₩25,030 | ₩25,433 | +1.28% | 542.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,365 | ₩25,473 | ₩24,883 | ₩25,057 | -1.22% | 441.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,687 | ₩25,764 | ₩25,325 | ₩25,392 | -1.15% | 212.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,620 | ₩25,666 | ₩25,365 | ₩25,553 | -0.26% | 286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,130 | ₩26,204 | ₩25,701 | ₩25,741 | -1.49% | 256만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,889 | ₩26,190 | ₩25,889 | ₩26,117 | +0.88% | 235.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,822 | ₩26,130 | ₩25,761 | ₩25,848 | +0.10% | 288.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,036 | ₩26,076 | ₩25,701 | ₩25,701 | -1.29% | 48.4만 |
|---|