시장 데이터를 불러오는 중
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25, 2048 · PFFL · NYSE Arca
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,972 | ₩8,972 | ₩8,958 | ₩8,958 | -0.15% | 300 |
| 2026.10.08 | ₩8,891 | ₩8,985 | ₩8,891 | ₩8,985 | +1.06% | 500 |
| 2026.10.07 | ₩8,945 | ₩8,945 | ₩8,945 | ₩8,945 | 0.00% | 200 |
| 2026.10.06 | ₩9,066 | ₩9,066 | ₩9,066 | ₩9,066 | 0.00% | 100 |
| 2026.10.05 | ₩9,025 | ₩9,092 | ₩9,025 | ₩9,066 | +0.45% | 900 |
| 2026.10.02 | ₩9,240 | ₩9,240 | ₩9,146 | ₩9,146 | -1.02% | 2.1천 |
| 2026.10.01 | ₩8,958 | ₩8,972 | ₩8,891 | ₩8,958 | 0.00% | 3.6천 |
| 2026.09.30 | ₩9,012 | ₩9,012 | ₩9,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,012 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩9,227 | ₩9,227 | ₩8,985 | ₩9,066 | -1.74% | 2.2천 |
|---|
| 2026.09.28 | ₩9,119 | ₩9,160 | ₩9,079 | ₩9,106 | -0.15% | 3.8천 |
|---|
| 2026.09.25 | ₩9,240 | ₩9,253 | ₩9,240 | ₩9,253 | +0.15% | 200 |
|---|
| 2026.09.24 | ₩9,320 | ₩9,320 | ₩9,200 | ₩9,294 | -0.29% | 2.2천 |
|---|
| 2026.09.23 | ₩9,320 | ₩9,320 | ₩9,320 | ₩9,320 | 0.00% | 700 |
|---|
| 2026.09.22 | ₩9,495 | ₩9,495 | ₩9,495 | ₩9,495 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩9,455 | ₩9,495 | ₩9,428 | ₩9,495 | +0.43% | 2.3천 |
|---|
| 2026.09.18 | ₩9,508 | ₩9,508 | ₩9,508 | ₩9,508 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩9,548 | ₩9,562 | ₩9,548 | ₩9,548 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩9,401 | ₩9,481 | ₩9,374 | ₩9,455 | +0.57% | 2.5천 |
|---|
| 2026.09.15 | ₩9,347 | ₩9,347 | ₩9,347 | ₩9,347 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩9,387 | ₩9,468 | ₩9,374 | ₩9,428 | +0.43% | 2.1천 |
|---|
| 2026.09.11 | ₩9,589 | ₩9,696 | ₩9,589 | ₩9,629 | +0.42% | 800 |
|---|
| 2026.09.10 | ₩9,615 | ₩9,615 | ₩9,481 | ₩9,495 | -1.26% | 600 |
|---|
| 2026.09.09 | ₩9,669 | ₩9,669 | ₩9,656 | ₩9,656 | -0.14% | 500 |
|---|
| 2026.09.08 | ₩9,776 | ₩9,776 | ₩9,696 | ₩9,736 | -0.41% | 1.1만 |
|---|
| 2026.09.04 | ₩9,803 | ₩9,803 | ₩9,763 | ₩9,763 | -0.41% | 700 |
|---|
| 2026.09.03 | ₩9,790 | ₩9,790 | ₩9,763 | ₩9,763 | -0.27% | 2.5천 |
|---|
| 2026.09.02 | ₩9,683 | ₩9,709 | ₩9,669 | ₩9,709 | +0.28% | 1.8천 |
|---|
| 2026.09.01 | ₩9,790 | ₩9,790 | ₩9,683 | ₩9,683 | -1.10% | 800 |
|---|
| 2026.08.31 | ₩9,857 | ₩9,857 | ₩9,790 | ₩9,803 | -0.54% | 2.4천 |
|---|
| 2026.08.28 | ₩9,911 | ₩9,951 | ₩9,911 | ₩9,911 | 0.00% | 600 |
|---|
| 2026.08.27 | ₩9,964 | ₩9,964 | ₩9,964 | ₩9,964 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩9,924 | ₩9,951 | ₩9,924 | ₩9,951 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩10,018 | ₩10,018 | ₩9,978 | ₩9,978 | -0.40% | 300 |
|---|
| 2026.08.24 | ₩9,763 | ₩9,884 | ₩9,763 | ₩9,884 | +1.24% | 2.6천 |
|---|
| 2026.08.21 | ₩9,884 | ₩9,897 | ₩9,830 | ₩9,830 | -0.54% | 700 |
|---|
| 2026.08.20 | ₩9,870 | ₩9,870 | ₩9,817 | ₩9,830 | -0.41% | 1만 |
|---|
| 2026.08.19 | ₩9,911 | ₩9,937 | ₩9,897 | ₩9,924 | +0.14% | 1천 |
|---|
| 2026.08.18 | ₩9,870 | ₩9,897 | ₩9,870 | ₩9,870 | 0.00% | 7.4천 |
|---|
| 2026.08.17 | ₩9,991 | ₩9,991 | ₩9,870 | ₩9,870 | -1.21% | 300 |
|---|
| 2026.08.14 | ₩9,978 | ₩10,045 | ₩9,978 | ₩10,045 | +0.67% | 1.3천 |
|---|
| 2026.08.13 | ₩10,018 | ₩10,045 | ₩9,924 | ₩10,045 | +0.27% | 2.9천 |
|---|
| 2026.08.12 | ₩9,991 | ₩9,991 | ₩9,951 | ₩9,951 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩10,018 | ₩10,018 | ₩10,004 | ₩10,004 | -0.13% | 3.4천 |
|---|
| 2026.08.10 | ₩10,045 | ₩10,045 | ₩10,045 | ₩10,045 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩10,004 | ₩10,018 | ₩9,924 | ₩9,991 | -0.13% | 5.9천 |
|---|
| 2026.08.06 | ₩10,004 | ₩10,045 | ₩9,991 | ₩10,045 | +0.40% | 1.1천 |
|---|
| 2026.08.05 | ₩10,165 | ₩10,165 | ₩10,165 | ₩10,165 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩10,112 | ₩10,232 | ₩10,112 | ₩10,152 | +0.40% | 1.1천 |
|---|
| 2026.08.03 | ₩10,018 | ₩10,165 | ₩10,018 | ₩10,165 | +1.47% | 2천 |
|---|
| 2026.07.31 | ₩9,991 | ₩10,018 | ₩9,978 | ₩10,018 | +0.27% | 500 |
|---|
| 2026.07.30 | ₩9,897 | ₩10,071 | ₩9,897 | ₩10,018 | +1.22% | 1.7천 |
|---|
| 2026.07.29 | ₩9,857 | ₩9,857 | ₩9,857 | ₩9,857 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩9,964 | ₩9,991 | ₩9,857 | ₩9,991 | +0.27% | 2.3천 |
|---|
| 2026.07.27 | ₩9,937 | ₩10,045 | ₩9,924 | ₩9,978 | +0.40% | 3.6천 |
|---|
| 2026.07.24 | ₩9,951 | ₩9,978 | ₩9,924 | ₩9,924 | -0.27% | 600 |
|---|
| 2026.07.23 | ₩10,031 | ₩10,031 | ₩9,723 | ₩9,911 | -1.20% | 4.3천 |
|---|
| 2026.07.22 | ₩10,031 | ₩10,058 | ₩10,004 | ₩10,058 | +0.27% | 900 |
|---|
| 2026.07.21 | ₩10,004 | ₩10,045 | ₩9,803 | ₩10,045 | +0.40% | 2.7천 |
|---|
| 2026.07.20 | ₩10,031 | ₩10,045 | ₩9,817 | ₩9,937 | -0.94% | 5.7천 |
|---|
| 2026.07.17 | ₩10,085 | ₩10,085 | ₩9,790 | ₩10,085 | 0.00% | 3.9천 |
|---|
| 2026.07.16 | ₩10,085 | ₩10,125 | ₩10,071 | ₩10,071 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩10,192 | ₩10,192 | ₩10,192 | ₩10,192 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩10,098 | ₩10,098 | ₩10,098 | ₩10,098 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩10,071 | ₩10,085 | ₩10,045 | ₩10,085 | +0.13% | 500 |
|---|
| 2026.07.10 | ₩10,138 | ₩10,138 | ₩10,138 | ₩10,138 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩10,125 | ₩10,152 | ₩10,058 | ₩10,058 | -0.66% | 3.1천 |
|---|
| 2026.07.08 | ₩10,071 | ₩10,112 | ₩10,031 | ₩10,112 | +0.40% | 2.9천 |
|---|
| 2026.07.07 | ₩10,246 | ₩10,273 | ₩10,206 | ₩10,259 | +0.13% | 6.2천 |
|---|
| 2026.07.06 | ₩10,219 | ₩10,313 | ₩10,219 | ₩10,313 | +0.92% | 100 |
|---|
| 2026.07.02 | ₩10,286 | ₩10,286 | ₩10,165 | ₩10,192 | -0.91% | 2.8천 |
|---|
| 2026.07.01 | ₩10,165 | ₩10,219 | ₩10,165 | ₩10,219 | +0.53% | 300 |
|---|
| 2026.06.30 | ₩10,179 | ₩10,206 | ₩9,897 | ₩10,152 | -0.26% | 4.2천 |
|---|
| 2026.06.29 | ₩9,964 | ₩10,219 | ₩9,964 | ₩10,219 | +2.56% | 3.9천 |
|---|
| 2026.06.26 | ₩10,004 | ₩10,058 | ₩9,897 | ₩10,058 | +0.54% | 6.8천 |
|---|
| 2026.06.25 | ₩10,125 | ₩10,125 | ₩10,112 | ₩10,112 | -0.13% | 200 |
|---|
| 2026.06.24 | ₩10,192 | ₩10,286 | ₩10,179 | ₩10,179 | -0.13% | 5.5천 |
|---|
| 2026.06.23 | ₩10,219 | ₩10,273 | ₩10,219 | ₩10,273 | +0.52% | 1.4천 |
|---|
| 2026.06.22 | ₩10,326 | ₩10,326 | ₩10,179 | ₩10,286 | -0.39% | 8.6천 |
|---|
| 2026.06.18 | ₩10,460 | ₩10,527 | ₩10,460 | ₩10,487 | +0.26% | 7.1천 |
|---|
| 2026.06.17 | ₩10,487 | ₩10,501 | ₩10,434 | ₩10,434 | -0.51% | 1천 |
|---|
| 2026.06.16 | ₩10,474 | ₩10,514 | ₩10,474 | ₩10,487 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩10,447 | ₩10,514 | ₩10,447 | ₩10,514 | +0.64% | 200 |
|---|
| 2026.06.12 | ₩10,514 | ₩10,514 | ₩10,353 | ₩10,366 | -1.40% | 9.4천 |
|---|
| 2026.06.11 | ₩10,393 | ₩10,514 | ₩10,393 | ₩10,514 | +1.16% | 500 |
|---|
| 2026.06.10 | ₩10,393 | ₩10,393 | ₩10,353 | ₩10,393 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩10,420 | ₩10,420 | ₩10,420 | ₩10,420 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩10,447 | ₩10,568 | ₩10,447 | ₩10,474 | +0.26% | 700 |
|---|
| 2026.06.05 | ₩10,594 | ₩10,594 | ₩10,474 | ₩10,474 | -1.14% | 2.2천 |
|---|
| 2026.06.04 | ₩10,662 | ₩10,715 | ₩10,635 | ₩10,635 | -0.25% | 5.3천 |
|---|
| 2026.06.03 | ₩10,621 | ₩10,621 | ₩10,621 | ₩10,621 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩10,729 | ₩10,729 | ₩10,434 | ₩10,621 | -1.00% | 3.4천 |
|---|
| 2026.05.29 | ₩10,782 | ₩10,782 | ₩10,769 | ₩10,769 | -0.12% | 100 |
|---|
| 2026.05.28 | ₩10,742 | ₩10,769 | ₩10,715 | ₩10,769 | +0.25% | 700 |
|---|
| 2026.05.27 | ₩10,648 | ₩10,702 | ₩10,648 | ₩10,702 | +0.50% | 200 |
|---|
| 2026.05.26 | ₩10,662 | ₩10,662 | ₩10,662 | ₩10,662 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩10,340 | ₩10,594 | ₩10,340 | ₩10,554 | +2.08% | 1.8천 |
|---|
| 2026.05.21 | ₩10,514 | ₩10,554 | ₩10,514 | ₩10,541 | +0.26% | 1천 |
|---|
| 2026.05.20 | ₩10,487 | ₩10,581 | ₩10,487 | ₩10,581 | +0.90% | 1.1천 |
|---|
| 2026.05.19 | ₩10,594 | ₩10,594 | ₩10,487 | ₩10,487 | -1.01% | 500 |
|---|
| 2026.05.18 | ₩10,635 | ₩10,635 | ₩10,594 | ₩10,608 | -0.25% | 400 |
|---|
| 2026.05.15 | ₩10,729 | ₩10,729 | ₩10,675 | ₩10,675 | -0.50% | 2.7천 |
|---|
| 2026.05.14 | ₩10,863 | ₩10,876 | ₩10,863 | ₩10,876 | +0.12% | 200 |
|---|
| 2026.05.13 | ₩10,863 | ₩10,863 | ₩10,836 | ₩10,836 | -0.25% | 400 |
|---|
| 2026.05.12 | ₩10,957 | ₩10,997 | ₩10,957 | ₩10,997 | +0.37% | 400 |
|---|
| 2026.05.11 | ₩11,010 | ₩11,024 | ₩10,997 | ₩10,997 | -0.12% | 2.8천 |
|---|
| 2026.05.08 | ₩11,024 | ₩11,091 | ₩10,742 | ₩11,091 | +0.61% | 6천 |
|---|
| 2026.05.07 | ₩11,077 | ₩11,077 | ₩10,997 | ₩10,997 | -0.73% | 100 |
|---|
| 2026.05.06 | ₩10,930 | ₩10,997 | ₩10,635 | ₩10,983 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩10,742 | ₩10,903 | ₩10,742 | ₩10,903 | +1.50% | 4.4천 |
|---|
| 2026.05.04 | ₩10,702 | ₩10,876 | ₩10,702 | ₩10,836 | +1.25% | 500 |
|---|
| 2026.05.01 | ₩10,782 | ₩10,930 | ₩10,782 | ₩10,889 | +1.00% | 1.1천 |
|---|
| 2026.04.30 | ₩10,916 | ₩10,916 | ₩10,916 | ₩10,916 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩10,863 | ₩10,863 | ₩10,755 | ₩10,755 | -0.99% | 200 |
|---|
| 2026.04.28 | ₩10,836 | ₩10,849 | ₩10,836 | ₩10,849 | +0.12% | 900 |
|---|
| 2026.04.27 | ₩10,916 | ₩10,957 | ₩10,916 | ₩10,930 | +0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩10,474 | ₩10,957 | ₩10,474 | ₩10,930 | +4.35% | 1.5천 |
|---|
| 2026.04.23 | ₩10,930 | ₩10,957 | ₩10,836 | ₩10,916 | -0.12% | 5.5천 |
|---|
| 2026.04.22 | ₩10,487 | ₩10,943 | ₩10,487 | ₩10,943 | +4.35% | 800 |
|---|
| 2026.04.21 | ₩10,769 | ₩10,782 | ₩10,594 | ₩10,769 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩10,889 | ₩10,997 | ₩10,836 | ₩10,943 | +0.49% | 4.2천 |
|---|
| 2026.04.17 | ₩10,943 | ₩10,957 | ₩10,916 | ₩10,943 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩10,849 | ₩10,876 | ₩10,836 | ₩10,849 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩10,782 | ₩10,903 | ₩10,782 | ₩10,903 | +1.12% | 1.8천 |
|---|
| 2026.04.14 | ₩10,755 | ₩10,889 | ₩10,755 | ₩10,889 | +1.25% | 1.2천 |
|---|
| 2026.04.13 | ₩10,179 | ₩10,729 | ₩10,179 | ₩10,729 | +5.40% | 5.9천 |
|---|
| 2026.04.10 | ₩10,554 | ₩10,715 | ₩10,366 | ₩10,688 | +1.27% | 7.1천 |
|---|
| 2026.04.09 | ₩10,675 | ₩10,755 | ₩10,662 | ₩10,702 | +0.25% | 3.4천 |
|---|
| 2026.04.08 | ₩10,621 | ₩10,702 | ₩10,621 | ₩10,702 | +0.76% | 800 |
|---|
| 2026.04.07 | ₩10,474 | ₩10,501 | ₩10,460 | ₩10,501 | +0.26% | 700 |
|---|
| 2026.04.06 | ₩10,527 | ₩10,554 | ₩10,527 | ₩10,554 | +0.25% | 900 |
|---|
| 2026.04.02 | ₩10,393 | ₩10,487 | ₩10,393 | ₩10,487 | +0.90% | 800 |
|---|
| 2026.04.01 | ₩10,420 | ₩10,420 | ₩10,420 | ₩10,420 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩10,273 | ₩10,299 | ₩10,273 | ₩10,299 | +0.26% | 500 |
|---|
| 2026.03.30 | ₩10,259 | ₩10,259 | ₩10,232 | ₩10,232 | -0.26% | 700 |
|---|
| 2026.03.27 | ₩10,326 | ₩10,393 | ₩10,273 | ₩10,393 | +0.65% | 400 |
|---|
| 2026.03.26 | ₩10,460 | ₩10,527 | ₩10,366 | ₩10,380 | -0.77% | 8.3천 |
|---|
| 2026.03.25 | ₩10,554 | ₩10,554 | ₩10,527 | ₩10,527 | -0.25% | 600 |
|---|
| 2026.03.24 | ₩10,165 | ₩10,460 | ₩10,165 | ₩10,434 | +2.64% | 4.4천 |
|---|
| 2026.03.23 | ₩10,407 | ₩10,460 | ₩10,179 | ₩10,179 | -2.19% | 3.3천 |
|---|
| 2026.03.20 | ₩10,393 | ₩10,702 | ₩9,937 | ₩10,702 | +2.97% | 1.5만 |
|---|
| 2026.03.19 | ₩10,796 | ₩10,796 | ₩10,554 | ₩10,635 | -1.49% | 900 |
|---|
| 2026.03.18 | ₩10,930 | ₩10,930 | ₩10,662 | ₩10,662 | -2.45% | 8천 |
|---|
| 2026.03.17 | ₩10,796 | ₩10,796 | ₩10,769 | ₩10,769 | -0.25% | 400 |
|---|
| 2026.03.16 | ₩10,648 | ₩10,702 | ₩10,648 | ₩10,675 | +0.25% | 1.5천 |
|---|
| 2026.03.13 | ₩10,889 | ₩10,889 | ₩10,648 | ₩10,648 | -2.22% | 1.3천 |
|---|
| 2026.03.12 | ₩11,010 | ₩11,024 | ₩10,889 | ₩10,903 | -0.97% | 900 |
|---|
| 2026.03.11 | ₩11,064 | ₩11,117 | ₩10,997 | ₩11,010 | -0.48% | 1.8천 |
|---|
| 2026.03.10 | ₩11,117 | ₩11,144 | ₩11,104 | ₩11,104 | -0.12% | 200 |
|---|
| 2026.03.09 | ₩10,943 | ₩11,104 | ₩10,621 | ₩11,104 | +1.47% | 4.3천 |
|---|
| 2026.03.06 | ₩11,144 | ₩11,144 | ₩11,091 | ₩11,091 | -0.48% | 400 |
|---|
| 2026.03.05 | ₩11,158 | ₩11,225 | ₩11,158 | ₩11,225 | +0.60% | 200 |
|---|
| 2026.03.04 | ₩11,265 | ₩11,292 | ₩11,091 | ₩11,292 | +0.24% | 1.6천 |
|---|
| 2026.03.03 | ₩11,104 | ₩11,211 | ₩11,104 | ₩11,211 | +0.97% | 500 |
|---|
| 2026.03.02 | ₩11,292 | ₩11,292 | ₩11,278 | ₩11,278 | -0.12% | 200 |
|---|
| 2026.02.27 | ₩11,319 | ₩11,332 | ₩11,252 | ₩11,252 | -0.59% | 1.3천 |
|---|
| 2026.02.26 | ₩11,319 | ₩11,426 | ₩10,246 | ₩11,359 | +0.36% | 8.9천 |
|---|
| 2026.02.25 | ₩11,426 | ₩11,426 | ₩11,359 | ₩11,426 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩11,386 | ₩11,386 | ₩11,386 | ₩11,386 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩11,386 | ₩11,386 | ₩11,265 | ₩11,292 | -0.82% | 2.1천 |
|---|
| 2026.02.20 | ₩11,426 | ₩11,439 | ₩11,426 | ₩11,439 | +0.12% | 200 |
|---|
| 2026.02.19 | ₩11,466 | ₩11,493 | ₩11,399 | ₩11,439 | -0.23% | 4.8천 |
|---|
| 2026.02.18 | ₩11,533 | ₩11,533 | ₩11,466 | ₩11,466 | -0.58% | 5.8천 |
|---|
| 2026.02.17 | ₩11,399 | ₩11,520 | ₩11,399 | ₩11,520 | +1.06% | 1.1천 |
|---|
| 2026.02.13 | ₩11,332 | ₩11,386 | ₩11,332 | ₩11,386 | +0.47% | 5.7천 |
|---|
| 2026.02.12 | ₩11,278 | ₩11,278 | ₩11,278 | ₩11,278 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩11,372 | ₩11,439 | ₩11,372 | ₩11,399 | +0.24% | 9.6천 |
|---|
| 2026.02.10 | ₩11,359 | ₩11,372 | ₩11,359 | ₩11,372 | +0.12% | 500 |
|---|
| 2026.02.09 | ₩11,292 | ₩11,493 | ₩11,238 | ₩11,493 | +1.78% | 1.2만 |
|---|
| 2026.02.06 | ₩11,278 | ₩11,305 | ₩11,278 | ₩11,305 | +0.24% | 1.7천 |
|---|
| 2026.02.05 | ₩11,278 | ₩11,278 | ₩11,144 | ₩11,185 | -0.83% | 5.8천 |
|---|
| 2026.02.04 | ₩12,070 | ₩12,070 | ₩11,252 | ₩11,278 | -6.56% | 7.5천 |
|---|
| 2026.02.03 | ₩11,332 | ₩11,332 | ₩11,225 | ₩11,278 | -0.47% | 3.4천 |
|---|
| 2026.02.02 | ₩11,372 | ₩11,372 | ₩11,372 | ₩11,372 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩11,399 | ₩11,399 | ₩11,345 | ₩11,372 | -0.24% | 2.7천 |
|---|
| 2026.01.29 | ₩11,372 | ₩11,372 | ₩11,359 | ₩11,359 | -0.12% | 300 |
|---|
| 2026.01.28 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩11,453 | ₩11,466 | ₩11,453 | ₩11,453 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩11,480 | ₩11,493 | ₩11,466 | ₩11,493 | +0.12% | 600 |
|---|
| 2026.01.23 | ₩11,493 | ₩11,493 | ₩11,493 | ₩11,493 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩11,493 | ₩11,493 | ₩11,493 | ₩11,493 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩11,372 | ₩11,439 | ₩11,332 | ₩11,439 | +0.59% | 4.6천 |
|---|
| 2026.01.20 | ₩11,278 | ₩11,292 | ₩11,278 | ₩11,292 | +0.12% | 200 |
|---|
| 2026.01.16 | ₩11,413 | ₩11,413 | ₩11,413 | ₩11,413 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩11,345 | ₩11,506 | ₩11,345 | ₩11,439 | +0.83% | 4.8천 |
|---|
| 2026.01.14 | ₩11,265 | ₩11,332 | ₩10,957 | ₩11,332 | +0.60% | 9.6천 |
|---|
| 2026.01.13 | ₩11,332 | ₩11,332 | ₩11,265 | ₩11,305 | -0.24% | 6.2천 |
|---|
| 2026.01.12 | ₩11,345 | ₩11,345 | ₩11,252 | ₩11,345 | 0.00% | 1.4천 |
|---|
| 2026.01.09 | ₩11,278 | ₩11,332 | ₩11,225 | ₩11,332 | +0.48% | 3.5천 |
|---|
| 2026.01.08 | ₩11,252 | ₩11,278 | ₩11,211 | ₩11,265 | +0.12% | 6.8천 |
|---|
| 2026.01.07 | ₩11,292 | ₩11,292 | ₩11,225 | ₩11,238 | -0.48% | 4.4천 |
|---|
| 2026.01.06 | ₩11,265 | ₩11,278 | ₩11,211 | ₩11,278 | +0.12% | 1.3천 |
|---|
| 2026.01.05 | ₩11,292 | ₩11,292 | ₩11,252 | ₩11,252 | -0.36% | 3.5천 |
|---|
| 2026.01.02 | ₩11,050 | ₩11,225 | ₩11,050 | ₩11,225 | +1.58% | 1.6천 |
|---|
| 2025.12.31 | ₩11,037 | ₩11,064 | ₩11,037 | ₩11,037 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩11,050 | ₩11,064 | ₩11,010 | ₩11,064 | +0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩11,064 | ₩11,077 | ₩11,050 | ₩11,064 | 0.00% | 3천 |
|---|
| 2025.12.26 | ₩11,050 | ₩11,104 | ₩11,050 | ₩11,091 | +0.36% | 7.5천 |
|---|
| 2025.12.24 | ₩11,064 | ₩11,091 | ₩11,050 | ₩11,091 | +0.24% | 2.1천 |
|---|
| 2025.12.23 | ₩11,077 | ₩11,091 | ₩11,077 | ₩11,091 | +0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩11,198 | ₩11,198 | ₩11,091 | ₩11,104 | -0.84% | 700 |
|---|
| 2025.12.19 | ₩11,131 | ₩11,198 | ₩11,131 | ₩11,185 | +0.48% | 700 |
|---|
| 2025.12.18 | ₩11,171 | ₩11,171 | ₩11,104 | ₩11,144 | -0.24% | 600 |
|---|
| 2025.12.17 | ₩11,024 | ₩11,104 | ₩11,024 | ₩11,104 | +0.73% | 4.9천 |
|---|
| 2025.12.16 | ₩11,091 | ₩11,117 | ₩11,077 | ₩11,117 | +0.24% | 900 |
|---|
| 2025.12.15 | ₩11,077 | ₩11,104 | ₩11,077 | ₩11,104 | +0.24% | 700 |
|---|
| 2025.12.12 | ₩11,319 | ₩11,319 | ₩11,064 | ₩11,091 | -2.01% | 1.7천 |
|---|
| 2025.12.11 | ₩11,345 | ₩11,345 | ₩11,332 | ₩11,332 | -0.12% | 300 |
|---|
| 2025.12.10 | ₩11,144 | ₩11,278 | ₩11,077 | ₩11,278 | +1.20% | 7.6천 |
|---|
| 2025.12.09 | ₩11,158 | ₩11,158 | ₩11,144 | ₩11,144 | -0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩11,010 | ₩11,131 | ₩11,010 | ₩11,131 | +1.10% | 1.4만 |
|---|
| 2025.12.05 | ₩10,876 | ₩11,171 | ₩10,876 | ₩11,171 | +2.71% | 1.9천 |
|---|
| 2025.12.04 | ₩11,171 | ₩11,171 | ₩11,117 | ₩11,131 | -0.36% | 900 |
|---|
| 2025.12.03 | ₩11,104 | ₩11,225 | ₩11,104 | ₩11,198 | +0.85% | 4.3천 |
|---|
| 2025.12.02 | ₩11,171 | ₩11,171 | ₩11,171 | ₩11,171 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩11,024 | ₩11,077 | ₩10,983 | ₩11,077 | +0.49% | 500 |
|---|
| 2025.11.28 | ₩11,158 | ₩11,225 | ₩11,158 | ₩11,198 | +0.36% | 1.9천 |
|---|
| 2025.11.26 | ₩11,158 | ₩11,252 | ₩11,158 | ₩11,198 | +0.36% | 2.4천 |
|---|
| 2025.11.25 | ₩10,608 | ₩11,117 | ₩10,608 | ₩11,117 | +4.80% | 1.4천 |
|---|
| 2025.11.24 | ₩10,997 | ₩11,064 | ₩10,983 | ₩10,983 | -0.12% | 3.2천 |
|---|
| 2025.11.21 | ₩10,863 | ₩10,997 | ₩10,836 | ₩10,943 | +0.74% | 1.5천 |
|---|
| 2025.11.20 | ₩10,943 | ₩11,010 | ₩10,836 | ₩10,836 | -0.98% | 700 |
|---|
| 2025.11.19 | ₩10,997 | ₩10,997 | ₩10,997 | ₩10,997 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩11,050 | ₩11,104 | ₩10,970 | ₩11,010 | -0.36% | 4.1천 |
|---|
| 2025.11.17 | ₩11,198 | ₩11,198 | ₩10,997 | ₩10,997 | -1.80% | 900 |
|---|
| 2025.11.14 | ₩10,997 | ₩11,211 | ₩10,997 | ₩11,211 | +1.95% | 1.4만 |
|---|
| 2025.11.13 | ₩11,238 | ₩11,278 | ₩11,185 | ₩11,185 | -0.48% | 300 |
|---|
| 2025.11.12 | ₩11,547 | ₩11,547 | ₩11,386 | ₩11,386 | -1.39% | 3.1천 |
|---|
| 2025.11.11 | ₩11,533 | ₩11,667 | ₩11,520 | ₩11,573 | +0.35% | 1.9만 |
|---|
| 2025.11.10 | ₩11,533 | ₩11,533 | ₩11,493 | ₩11,533 | 0.00% | 4천 |
|---|
| 2025.11.07 | ₩11,439 | ₩11,439 | ₩11,332 | ₩11,426 | -0.12% | 1천 |
|---|
| 2025.11.06 | ₩11,453 | ₩11,453 | ₩11,453 | ₩11,453 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩11,345 | ₩11,493 | ₩11,345 | ₩11,466 | +1.06% | 1.4천 |
|---|
| 2025.11.04 | ₩11,413 | ₩11,413 | ₩11,278 | ₩11,278 | -1.18% | 7천 |
|---|
| 2025.11.03 | ₩11,413 | ₩11,466 | ₩11,332 | ₩11,413 | 0.00% | 1.4만 |
|---|
| 2025.10.31 | ₩11,198 | ₩11,533 | ₩11,198 | ₩11,506 | +2.75% | 1.1만 |
|---|
| 2025.10.30 | ₩11,533 | ₩11,667 | ₩11,010 | ₩11,560 | +0.23% | 7.7천 |
|---|
| 2025.10.29 | ₩11,761 | ₩11,855 | ₩11,694 | ₩11,748 | -0.11% | 5.5천 |
|---|
| 2025.10.28 | ₩11,855 | ₩11,855 | ₩11,801 | ₩11,801 | -0.45% | 1.5천 |
|---|
| 2025.10.27 | ₩11,426 | ₩11,868 | ₩11,413 | ₩11,413 | -0.12% | 8.3천 |
|---|
| 2025.10.24 | ₩11,801 | ₩11,855 | ₩11,399 | ₩11,801 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩11,654 | ₩11,788 | ₩11,654 | ₩11,721 | +0.58% | 4.6천 |
|---|
| 2025.10.22 | ₩11,761 | ₩11,788 | ₩11,721 | ₩11,721 | -0.34% | 9천 |
|---|
| 2025.10.21 | ₩11,801 | ₩11,882 | ₩11,801 | ₩11,882 | +0.68% | 2.9천 |
|---|
| 2025.10.20 | ₩11,667 | ₩11,828 | ₩11,667 | ₩11,801 | +1.15% | 1.2천 |
|---|
| 2025.10.17 | ₩11,587 | ₩11,640 | ₩11,560 | ₩11,640 | +0.46% | 500 |
|---|
| 2025.10.16 | ₩11,748 | ₩11,748 | ₩11,587 | ₩11,587 | -1.37% | 1.5천 |
|---|
| 2025.10.15 | ₩11,721 | ₩11,748 | ₩11,721 | ₩11,748 | +0.23% | 100 |
|---|
| 2025.10.14 | ₩11,654 | ₩11,654 | ₩11,614 | ₩11,614 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩11,573 | ₩11,627 | ₩11,520 | ₩11,614 | +0.35% | 2.1만 |
|---|
| 2025.10.10 | ₩11,721 | ₩11,721 | ₩11,386 | ₩11,480 | -2.06% | 1만 |
|---|
