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 | ₩23,592 | ₩23,706 | ₩23,283 | ₩23,444 | -0.63% | 721.3만 |
| 2026.09.28–2026.10.02 | ₩23,766 | ₩23,813 | ₩23,283 | ₩23,632 | -0.56% | 786.2만 |
| 2026.09.21–2026.09.25 | ₩24,249 | ₩24,350 | ₩23,820 | ₩23,900 | -1.44% | 560.1만 |
| 2026.09.14–2026.09.18 | ₩24,182 | ₩24,323 | ₩23,927 | ₩24,169 | -0.06% | 455.1만 |
| 2026.09.08–2026.09.11 | ₩24,490 | ₩24,596 | ₩24,155 | ₩24,303 | -0.77% | 388만 |
| 2026.08.31–2026.09.04 | ₩24,665 | ₩24,672 | ₩24,209 | ₩24,490 | -0.71% | 428.7만 |
| 2026.08.24–2026.08.28 | ₩24,638 | ₩24,846 | ₩24,598 | ₩24,692 | +0.22% | 318.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,000 |
| ₩25,014 |
| ₩24,638 |
| ₩24,665 |
| -1.34% |
| 347.3만 |
| 2026.08.10–2026.08.14 | ₩24,853 | ₩25,161 | ₩24,839 | ₩25,027 | +0.70% | 254.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,719 | ₩25,107 | ₩24,705 | ₩24,947 | +0.92% | 419.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,705 | ₩24,960 | ₩24,571 | ₩24,839 | +0.54% | 396.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,947 | ₩24,953 | ₩24,625 | ₩24,625 | -1.29% | 356.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,054 | ₩25,107 | ₩24,812 | ₩24,933 | -0.48% | 310.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,920 | ₩25,201 | ₩24,812 | ₩25,014 | +0.38% | 429만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,054 | ₩25,128 | ₩24,879 | ₩24,920 | -0.54% | 351.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,309 | ₩25,369 | ₩24,839 | ₩25,000 | -1.22% | 288.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,282 | ₩25,483 | ₩25,242 | ₩25,335 | +0.21% | 263.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,201 | ₩25,330 | ₩24,926 | ₩25,242 | +0.16% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,429 | ₩25,517 | ₩25,074 | ₩25,148 | -1.11% | 293.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,362 | ₩25,617 | ₩25,322 | ₩25,510 | +0.58% | 200.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,335 | ₩25,335 | ₩25,040 | ₩25,242 | -0.37% | 295.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,590 | ₩25,698 | ₩25,255 | ₩25,268 | -1.26% | 237.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,429 | ₩25,671 | ₩25,309 | ₩25,671 | +0.95% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,604 | ₩25,631 | ₩25,329 | ₩25,483 | -0.47% | 249.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,483 | ₩25,644 | ₩25,322 | ₩25,644 | +0.63% | 216.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,014 | ₩25,574 | ₩25,014 | ₩25,429 | +1.66% | 221.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,759 | ₩25,201 | ₩24,638 | ₩25,121 | +1.46% | 411.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,611 | ₩24,739 | ₩24,430 | ₩24,705 | +0.38% | 647.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,625 | ₩25,034 | ₩24,531 | ₩24,558 | -0.27% | 330.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,067 | ₩25,128 | ₩24,490 | ₩24,544 | -2.09% | 349.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,188 | ₩25,443 | ₩24,893 | ₩24,906 | -1.12% | 254.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,604 | ₩25,791 | ₩25,275 | ₩25,349 | -1.00% | 356.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,087 | ₩26,100 | ₩25,711 | ₩25,818 | -1.03% | 235.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,046 | ₩26,221 | ₩25,967 | ₩26,019 | -0.10% | 149.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,778 | ₩26,073 | ₩25,778 | ₩26,046 | +1.04% | 287.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,899 | ₩25,966 | ₩25,617 | ₩25,845 | -0.21% | 328.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,247 | ₩26,315 | ₩25,939 | ₩26,046 | -0.77% | 296.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,952 | ₩26,355 | ₩25,885 | ₩26,247 | +1.14% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,885 | ₩26,288 | ₩25,885 | ₩26,113 | +0.88% | 350.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,684 | ₩25,979 | ₩25,684 | ₩25,939 | +0.99% | 433.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,617 | ₩25,694 | ₩25,352 | ₩25,671 | +0.21% | 251.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,644 | ₩25,711 | ₩25,563 | ₩25,617 | -0.10% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,510 | ₩25,684 | ₩25,470 | ₩25,644 | +0.53% | 467.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,403 | ₩25,671 | ₩25,322 | ₩25,496 | +0.37% | 392.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,242 | ₩25,416 | ₩25,188 | ₩25,362 | +0.48% | 330.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,107 | ₩25,483 | ₩25,027 | ₩25,429 | +1.28% | 542.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,362 | ₩25,470 | ₩24,879 | ₩25,054 | -1.22% | 441.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,684 | ₩25,761 | ₩25,322 | ₩25,389 | -1.15% | 212.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,617 | ₩25,663 | ₩25,362 | ₩25,550 | -0.26% | 286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,127 | ₩26,201 | ₩25,698 | ₩25,738 | -1.49% | 256만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,885 | ₩26,187 | ₩25,885 | ₩26,113 | +0.88% | 235.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,818 | ₩26,127 | ₩25,758 | ₩25,845 | +0.10% | 288.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,033 | ₩26,073 | ₩25,698 | ₩25,698 | -1.29% | 48.4만 |
|---|