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 | ₩23,571 | ₩23,685 | ₩23,263 | ₩23,424 | -0.63% | 721.3만 |
| 2026.09.28–2026.10.02 | ₩23,745 | ₩23,792 | ₩23,263 | ₩23,611 | -0.56% | 786.2만 |
| 2026.09.21–2026.09.25 | ₩24,228 | ₩24,328 | ₩23,799 | ₩23,879 | -1.44% | 560.1만 |
| 2026.09.14–2026.09.18 | ₩24,161 | ₩24,301 | ₩23,906 | ₩24,147 | -0.06% | 455.1만 |
| 2026.09.08–2026.09.11 | ₩24,469 | ₩24,575 | ₩24,134 | ₩24,281 | -0.77% | 388만 |
| 2026.08.31–2026.09.04 | ₩24,643 | ₩24,650 | ₩24,187 | ₩24,469 | -0.71% | 428.7만 |
| 2026.08.24–2026.08.28 | ₩24,616 | ₩24,824 | ₩24,576 | ₩24,670 | +0.22% | 318.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,978 |
| ₩24,991 |
| ₩24,616 |
| ₩24,643 |
| -1.34% |
| 347.3만 |
| 2026.08.10–2026.08.14 | ₩24,831 | ₩25,139 | ₩24,817 | ₩25,005 | +0.70% | 254.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,697 | ₩25,085 | ₩24,683 | ₩24,924 | +0.92% | 419.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,683 | ₩24,938 | ₩24,549 | ₩24,817 | +0.54% | 396.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,924 | ₩24,931 | ₩24,603 | ₩24,603 | -1.29% | 356.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,032 | ₩25,085 | ₩24,790 | ₩24,911 | -0.48% | 310.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,898 | ₩25,179 | ₩24,790 | ₩24,991 | +0.38% | 429만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,032 | ₩25,105 | ₩24,857 | ₩24,898 | -0.54% | 351.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,286 | ₩25,346 | ₩24,817 | ₩24,978 | -1.22% | 288.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,259 | ₩25,460 | ₩25,219 | ₩25,313 | +0.21% | 263.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,179 | ₩25,308 | ₩24,904 | ₩25,219 | +0.16% | 285.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,407 | ₩25,494 | ₩25,052 | ₩25,125 | -1.11% | 293.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,340 | ₩25,594 | ₩25,300 | ₩25,487 | +0.58% | 200.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,313 | ₩25,313 | ₩25,018 | ₩25,219 | -0.37% | 295.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,568 | ₩25,675 | ₩25,233 | ₩25,246 | -1.26% | 237.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,407 | ₩25,648 | ₩25,286 | ₩25,648 | +0.95% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,581 | ₩25,608 | ₩25,306 | ₩25,460 | -0.47% | 249.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,460 | ₩25,621 | ₩25,300 | ₩25,621 | +0.63% | 216.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,991 | ₩25,552 | ₩24,991 | ₩25,407 | +1.66% | 221.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,737 | ₩25,179 | ₩24,616 | ₩25,099 | +1.46% | 411.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,589 | ₩24,717 | ₩24,408 | ₩24,683 | +0.38% | 647.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,603 | ₩25,011 | ₩24,509 | ₩24,536 | -0.27% | 330.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,045 | ₩25,105 | ₩24,469 | ₩24,522 | -2.09% | 349.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,166 | ₩25,420 | ₩24,871 | ₩24,884 | -1.12% | 254.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,581 | ₩25,769 | ₩25,253 | ₩25,326 | -1.00% | 356.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,063 | ₩26,077 | ₩25,688 | ₩25,795 | -1.03% | 235.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,023 | ₩26,197 | ₩25,944 | ₩25,996 | -0.10% | 149.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,755 | ₩26,050 | ₩25,755 | ₩26,023 | +1.04% | 287.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,876 | ₩25,943 | ₩25,594 | ₩25,822 | -0.21% | 328.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,224 | ₩26,291 | ₩25,916 | ₩26,023 | -0.77% | 296.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,929 | ₩26,331 | ₩25,862 | ₩26,224 | +1.14% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,862 | ₩26,264 | ₩25,862 | ₩26,090 | +0.88% | 350.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,661 | ₩25,956 | ₩25,661 | ₩25,916 | +0.99% | 433.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,594 | ₩25,671 | ₩25,329 | ₩25,648 | +0.21% | 251.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,621 | ₩25,688 | ₩25,541 | ₩25,594 | -0.10% | 262.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,487 | ₩25,661 | ₩25,447 | ₩25,621 | +0.53% | 467.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,380 | ₩25,648 | ₩25,300 | ₩25,474 | +0.37% | 392.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,219 | ₩25,393 | ₩25,166 | ₩25,340 | +0.48% | 330.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,085 | ₩25,460 | ₩25,005 | ₩25,407 | +1.28% | 542.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,340 | ₩25,447 | ₩24,857 | ₩25,032 | -1.22% | 441.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,661 | ₩25,738 | ₩25,300 | ₩25,367 | -1.15% | 212.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,594 | ₩25,640 | ₩25,340 | ₩25,527 | -0.26% | 286.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,104 | ₩26,177 | ₩25,675 | ₩25,715 | -1.49% | 256만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,862 | ₩26,164 | ₩25,862 | ₩26,090 | +0.88% | 235.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,795 | ₩26,104 | ₩25,735 | ₩25,822 | +0.10% | 288.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,010 | ₩26,050 | ₩25,675 | ₩25,675 | -1.29% | 48.4만 |
|---|