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 | ₩23,586 | ₩23,700 | ₩23,278 | ₩23,439 | -0.63% | 721.3만 |
| 2026.09.28–2026.10.02 | ₩23,761 | ₩23,808 | ₩23,278 | ₩23,627 | -0.56% | 786.2만 |
| 2026.09.21–2026.09.25 | ₩24,243 | ₩24,344 | ₩23,814 | ₩23,895 | -1.44% | 560.1만 |
| 2026.09.14–2026.09.18 | ₩24,176 | ₩24,317 | ₩23,922 | ₩24,163 | -0.06% | 455.1만 |
| 2026.09.08–2026.09.11 | ₩24,485 | ₩24,591 | ₩24,150 | ₩24,297 | -0.77% | 388만 |
| 2026.08.31–2026.09.04 | ₩24,659 | ₩24,666 | ₩24,203 | ₩24,485 | -0.71% | 428.7만 |
| 2026.08.24–2026.08.28 | ₩24,632 | ₩24,840 | ₩24,592 | ₩24,686 | +0.22% | 318.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,994 |
| ₩25,008 |
| ₩24,632 |
| ₩24,659 |
| -1.34% |
| 347.3만 |
| 2026.08.10–2026.08.14 | ₩24,847 | ₩25,155 | ₩24,833 | ₩25,021 | +0.70% | 254.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,713 | ₩25,102 | ₩24,699 | ₩24,941 | +0.92% | 419.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,699 | ₩24,954 | ₩24,565 | ₩24,833 | +0.54% | 396.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,941 | ₩24,947 | ₩24,619 | ₩24,619 | -1.29% | 356.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,048 | ₩25,102 | ₩24,807 | ₩24,927 | -0.48% | 310.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,914 | ₩25,196 | ₩24,807 | ₩25,008 | +0.38% | 429만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,048 | ₩25,122 | ₩24,874 | ₩24,914 | -0.54% | 351.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,303 | ₩25,363 | ₩24,833 | ₩24,994 | -1.22% | 288.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,276 | ₩25,477 | ₩25,236 | ₩25,330 | +0.21% | 263.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,196 | ₩25,324 | ₩24,921 | ₩25,236 | +0.16% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,423 | ₩25,511 | ₩25,068 | ₩25,142 | -1.11% | 293.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,356 | ₩25,611 | ₩25,316 | ₩25,504 | +0.58% | 200.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,330 | ₩25,330 | ₩25,035 | ₩25,236 | -0.37% | 295.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,584 | ₩25,692 | ₩25,249 | ₩25,263 | -1.26% | 237.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,423 | ₩25,665 | ₩25,303 | ₩25,665 | +0.95% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,598 | ₩25,625 | ₩25,323 | ₩25,477 | -0.47% | 249.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,477 | ₩25,638 | ₩25,316 | ₩25,638 | +0.63% | 216.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,008 | ₩25,568 | ₩25,008 | ₩25,423 | +1.66% | 221.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,753 | ₩25,196 | ₩24,632 | ₩25,115 | +1.46% | 411.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,606 | ₩24,733 | ₩24,424 | ₩24,699 | +0.38% | 647.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,619 | ₩25,028 | ₩24,525 | ₩24,552 | -0.27% | 330.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,061 | ₩25,122 | ₩24,485 | ₩24,538 | -2.09% | 349.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,182 | ₩25,437 | ₩24,887 | ₩24,901 | -1.12% | 254.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,598 | ₩25,786 | ₩25,269 | ₩25,343 | -1.00% | 356.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,081 | ₩26,094 | ₩25,705 | ₩25,812 | -1.03% | 235.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,040 | ₩26,215 | ₩25,961 | ₩26,013 | -0.10% | 149.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,772 | ₩26,067 | ₩25,772 | ₩26,040 | +1.04% | 287.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,893 | ₩25,960 | ₩25,611 | ₩25,839 | -0.21% | 328.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,241 | ₩26,308 | ₩25,933 | ₩26,040 | -0.77% | 296.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,946 | ₩26,349 | ₩25,879 | ₩26,241 | +1.14% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,879 | ₩26,282 | ₩25,879 | ₩26,107 | +0.88% | 350.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,678 | ₩25,973 | ₩25,678 | ₩25,933 | +0.99% | 433.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,611 | ₩25,688 | ₩25,346 | ₩25,665 | +0.21% | 251.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,638 | ₩25,705 | ₩25,558 | ₩25,611 | -0.10% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,504 | ₩25,678 | ₩25,464 | ₩25,638 | +0.53% | 467.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,397 | ₩25,665 | ₩25,316 | ₩25,491 | +0.37% | 392.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,236 | ₩25,410 | ₩25,182 | ₩25,356 | +0.48% | 330.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,102 | ₩25,477 | ₩25,021 | ₩25,423 | +1.28% | 542.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,356 | ₩25,464 | ₩24,874 | ₩25,048 | -1.22% | 441.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,678 | ₩25,755 | ₩25,316 | ₩25,383 | -1.15% | 212.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,611 | ₩25,657 | ₩25,356 | ₩25,544 | -0.26% | 286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,121 | ₩26,194 | ₩25,692 | ₩25,732 | -1.49% | 256만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,879 | ₩26,181 | ₩25,879 | ₩26,107 | +0.88% | 235.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,812 | ₩26,121 | ₩25,752 | ₩25,839 | +0.10% | 288.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,027 | ₩26,067 | ₩25,692 | ₩25,692 | -1.29% | 48.4만 |
|---|