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 | ₩23,588 | ₩23,702 | ₩23,279 | ₩23,440 | -0.63% | 721.3만 |
| 2026.09.28–2026.10.02 | ₩23,762 | ₩23,809 | ₩23,279 | ₩23,628 | -0.56% | 786.2만 |
| 2026.09.21–2026.09.25 | ₩24,245 | ₩24,345 | ₩23,816 | ₩23,896 | -1.44% | 560.1만 |
| 2026.09.14–2026.09.18 | ₩24,178 | ₩24,319 | ₩23,923 | ₩24,164 | -0.06% | 455.1만 |
| 2026.09.08–2026.09.11 | ₩24,486 | ₩24,592 | ₩24,151 | ₩24,299 | -0.77% | 388만 |
| 2026.08.31–2026.09.04 | ₩24,661 | ₩24,667 | ₩24,205 | ₩24,486 | -0.71% | 428.7만 |
| 2026.08.24–2026.08.28 | ₩24,634 | ₩24,842 | ₩24,594 | ₩24,687 | +0.22% | 318.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,996 |
| ₩25,009 |
| ₩24,634 |
| ₩24,661 |
| -1.34% |
| 347.3만 |
| 2026.08.10–2026.08.14 | ₩24,848 | ₩25,157 | ₩24,835 | ₩25,023 | +0.70% | 254.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,714 | ₩25,103 | ₩24,701 | ₩24,942 | +0.92% | 419.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,701 | ₩24,956 | ₩24,567 | ₩24,835 | +0.54% | 396.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,942 | ₩24,949 | ₩24,620 | ₩24,620 | -1.29% | 356.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,050 | ₩25,103 | ₩24,808 | ₩24,929 | -0.48% | 310.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,915 | ₩25,197 | ₩24,808 | ₩25,009 | +0.38% | 429만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,050 | ₩25,123 | ₩24,875 | ₩24,915 | -0.54% | 351.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,304 | ₩25,365 | ₩24,835 | ₩24,996 | -1.22% | 288.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,277 | ₩25,479 | ₩25,237 | ₩25,331 | +0.21% | 263.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,197 | ₩25,326 | ₩24,922 | ₩25,237 | +0.16% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,425 | ₩25,512 | ₩25,070 | ₩25,143 | -1.11% | 293.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,358 | ₩25,613 | ₩25,318 | ₩25,505 | +0.58% | 200.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,331 | ₩25,331 | ₩25,036 | ₩25,237 | -0.37% | 295.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,586 | ₩25,693 | ₩25,251 | ₩25,264 | -1.26% | 237.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,425 | ₩25,666 | ₩25,304 | ₩25,666 | +0.95% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,599 | ₩25,626 | ₩25,324 | ₩25,479 | -0.47% | 249.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,479 | ₩25,640 | ₩25,318 | ₩25,640 | +0.63% | 216.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,009 | ₩25,570 | ₩25,009 | ₩25,425 | +1.66% | 221.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,754 | ₩25,197 | ₩24,634 | ₩25,117 | +1.46% | 411.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,607 | ₩24,734 | ₩24,426 | ₩24,701 | +0.38% | 647.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,620 | ₩25,029 | ₩24,527 | ₩24,553 | -0.27% | 330.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,063 | ₩25,123 | ₩24,486 | ₩24,540 | -2.09% | 349.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,184 | ₩25,438 | ₩24,889 | ₩24,902 | -1.12% | 254.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,599 | ₩25,787 | ₩25,271 | ₩25,345 | -1.00% | 356.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,082 | ₩26,095 | ₩25,707 | ₩25,814 | -1.03% | 235.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,042 | ₩26,216 | ₩25,963 | ₩26,015 | -0.10% | 149.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,774 | ₩26,069 | ₩25,774 | ₩26,042 | +1.04% | 287.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,894 | ₩25,961 | ₩25,613 | ₩25,841 | -0.21% | 328.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,243 | ₩26,310 | ₩25,935 | ₩26,042 | -0.77% | 296.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,948 | ₩26,350 | ₩25,881 | ₩26,243 | +1.14% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,881 | ₩26,283 | ₩25,881 | ₩26,109 | +0.88% | 350.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,680 | ₩25,975 | ₩25,680 | ₩25,935 | +0.99% | 433.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,613 | ₩25,689 | ₩25,347 | ₩25,666 | +0.21% | 251.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,640 | ₩25,707 | ₩25,559 | ₩25,613 | -0.10% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,505 | ₩25,680 | ₩25,465 | ₩25,640 | +0.53% | 467.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,398 | ₩25,666 | ₩25,318 | ₩25,492 | +0.37% | 392.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,237 | ₩25,412 | ₩25,184 | ₩25,358 | +0.48% | 330.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,103 | ₩25,479 | ₩25,023 | ₩25,425 | +1.28% | 542.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,358 | ₩25,465 | ₩24,875 | ₩25,050 | -1.22% | 441.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,680 | ₩25,756 | ₩25,318 | ₩25,385 | -1.15% | 212.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,613 | ₩25,658 | ₩25,358 | ₩25,546 | -0.26% | 286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,122 | ₩26,196 | ₩25,693 | ₩25,733 | -1.49% | 256만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,881 | ₩26,183 | ₩25,881 | ₩26,109 | +0.88% | 235.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,814 | ₩26,122 | ₩25,754 | ₩25,841 | +0.10% | 288.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,028 | ₩26,069 | ₩25,693 | ₩25,693 | -1.29% | 48.4만 |
|---|