시장 데이터를 불러오는 중
전체 종목
InfraCap REIT Preferred ETF 과거 주가
InfraCap REIT Preferred ETF · PFFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InfraCap REIT Preferred ETF · PFFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,251 | ₩22,571 | ₩22,090 | ₩22,197 | -0.24% | 5.4만 |
| 2026.10.08 | ₩22,338 | ₩22,338 | ₩22,024 | ₩22,224 | -0.51% | 5.3만 |
| 2026.10.07 | ₩22,291 | ₩22,491 | ₩22,184 | ₩22,184 | -0.48% | 5.9만 |
| 2026.10.06 | ₩22,571 | ₩22,571 | ₩22,344 | ₩22,478 | -0.41% | 4.6만 |
| 2026.10.05 | ₩22,718 | ₩22,718 | ₩22,331 | ₩22,371 | -1.53% | 4.8만 |
| 2026.10.02 | ₩22,531 | ₩22,652 | ₩22,503 | ₩22,625 | +0.42% | 1.4만 |
| 2026.10.01 | ₩22,331 | ₩22,598 | ₩22,264 | ₩22,531 | +0.90% | 3만 |
| 2026.09.30 | ₩22,505 | ₩22,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,451 |
| -0.24% |
| 6.2만 |
| 2026.09.29 | ₩22,184 | ₩22,360 | ₩22,184 | ₩22,251 | +0.30% | 6.2만 |
|---|
| 2026.09.28 | ₩22,478 | ₩22,638 | ₩22,224 | ₩22,284 | -0.86% | 7.6만 |
|---|
| 2026.09.25 | ₩22,545 | ₩22,665 | ₩22,384 | ₩22,451 | -0.41% | 6.2만 |
|---|
| 2026.09.24 | ₩22,612 | ₩22,966 | ₩22,598 | ₩22,640 | +0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,053 | ₩23,121 | ₩22,652 | ₩22,692 | -1.57% | 3.2만 |
|---|
| 2026.09.22 | ₩23,026 | ₩23,150 | ₩22,852 | ₩22,926 | -0.44% | 3.5만 |
|---|
| 2026.09.21 | ₩22,879 | ₩23,093 | ₩22,852 | ₩23,026 | +0.64% | 2.4만 |
|---|
| 2026.09.18 | ₩23,273 | ₩23,273 | ₩22,972 | ₩23,002 | -1.17% | 1.9만 |
|---|
| 2026.09.17 | ₩23,260 | ₩23,260 | ₩22,936 | ₩23,006 | -1.09% | 2.1만 |
|---|
| 2026.09.16 | ₩22,966 | ₩23,159 | ₩22,946 | ₩22,967 | +0.01% | 2.5만 |
|---|
| 2026.09.15 | ₩22,959 | ₩23,119 | ₩22,892 | ₩22,952 | -0.03% | 1.2만 |
|---|
| 2026.09.14 | ₩22,959 | ₩23,093 | ₩22,892 | ₩23,006 | +0.20% | 3.1만 |
|---|
| 2026.09.11 | ₩23,053 | ₩23,147 | ₩22,959 | ₩23,012 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩23,066 | ₩23,066 | ₩22,972 | ₩23,006 | -0.26% | 6.2만 |
|---|
| 2026.09.09 | ₩23,079 | ₩23,165 | ₩23,066 | ₩23,099 | +0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩23,186 | ₩23,253 | ₩23,066 | ₩23,119 | -0.29% | 4.5만 |
|---|
| 2026.09.04 | ₩23,399 | ₩23,447 | ₩23,221 | ₩23,266 | -0.57% | 1.2만 |
|---|
| 2026.09.03 | ₩23,320 | ₩23,433 | ₩23,240 | ₩23,280 | -0.17% | 3.3만 |
|---|
| 2026.09.02 | ₩23,293 | ₩23,403 | ₩23,253 | ₩23,280 | -0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩23,427 | ₩23,494 | ₩23,280 | ₩23,306 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩23,413 | ₩23,587 | ₩23,320 | ₩23,387 | -0.11% | 4.3만 |
|---|
| 2026.08.28 | ₩23,320 | ₩23,547 | ₩23,280 | ₩23,341 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩23,587 | ₩23,587 | ₩23,413 | ₩23,534 | -0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩23,587 | ₩23,587 | ₩23,347 | ₩23,427 | -0.68% | 1.9만 |
|---|
| 2026.08.25 | ₩23,347 | ₩23,467 | ₩23,347 | ₩23,420 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩23,427 | ₩23,453 | ₩23,240 | ₩23,306 | -0.51% | 3.4만 |
|---|
| 2026.08.21 | ₩23,320 | ₩23,559 | ₩23,280 | ₩23,280 | -0.17% | 2.9만 |
|---|
| 2026.08.20 | ₩23,487 | ₩23,587 | ₩23,333 | ₩23,387 | -0.43% | 2.4만 |
|---|
| 2026.08.19 | ₩23,587 | ₩23,587 | ₩23,500 | ₩23,507 | -0.34% | 1.2만 |
|---|
| 2026.08.18 | ₩23,534 | ₩23,587 | ₩23,453 | ₩23,507 | -0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩23,721 | ₩23,721 | ₩23,520 | ₩23,587 | -0.56% | 4.8만 |
|---|
| 2026.08.14 | ₩23,600 | ₩23,627 | ₩23,587 | ₩23,623 | +0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩23,520 | ₩23,721 | ₩23,520 | ₩23,580 | +0.26% | 2.7만 |
|---|
| 2026.08.12 | ₩23,600 | ₩23,661 | ₩23,534 | ₩23,567 | -0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩23,387 | ₩23,727 | ₩23,387 | ₩23,520 | +0.57% | 2.9만 |
|---|
| 2026.08.10 | ₩23,480 | ₩23,547 | ₩23,453 | ₩23,514 | +0.14% | 3.2만 |
|---|
| 2026.08.07 | ₩23,694 | ₩23,774 | ₩23,387 | ₩23,544 | -0.63% | 2.9만 |
|---|
| 2026.08.06 | ₩23,681 | ₩23,714 | ₩23,400 | ₩23,447 | -0.99% | 2.9만 |
|---|
| 2026.08.05 | ₩23,721 | ₩23,788 | ₩23,507 | ₩23,600 | -0.51% | 3.4만 |
|---|
| 2026.08.04 | ₩23,600 | ₩23,788 | ₩23,520 | ₩23,705 | +0.44% | 2만 |
|---|
| 2026.08.03 | ₩23,453 | ₩23,868 | ₩23,445 | ₩23,587 | +0.57% | 6.6만 |
|---|
| 2026.07.31 | ₩23,440 | ₩23,761 | ₩23,427 | ₩23,560 | +0.51% | 4.8만 |
|---|
| 2026.07.30 | ₩23,534 | ₩23,594 | ₩23,413 | ₩23,440 | -0.40% | 3.2만 |
|---|
| 2026.07.29 | ₩23,413 | ₩23,587 | ₩23,393 | ₩23,507 | +0.40% | 5.5만 |
|---|
| 2026.07.28 | ₩23,494 | ₩23,761 | ₩23,400 | ₩23,574 | +0.34% | 6.7만 |
|---|
| 2026.07.27 | ₩23,681 | ₩23,681 | ₩23,427 | ₩23,453 | -0.96% | 4.7만 |
|---|
| 2026.07.24 | ₩23,574 | ₩23,654 | ₩23,427 | ₩23,654 | +0.34% | 3.1만 |
|---|
| 2026.07.23 | ₩23,400 | ₩23,527 | ₩23,387 | ₩23,453 | +0.23% | 4.5만 |
|---|
| 2026.07.22 | ₩23,734 | ₩23,734 | ₩23,520 | ₩23,520 | -0.90% | 2.2만 |
|---|
| 2026.07.21 | ₩23,667 | ₩23,721 | ₩23,467 | ₩23,520 | -0.62% | 6.4만 |
|---|
| 2026.07.20 | ₩23,694 | ₩23,921 | ₩23,413 | ₩23,600 | -0.39% | 10.4만 |
|---|
| 2026.07.17 | ₩23,734 | ₩23,921 | ₩23,734 | ₩23,919 | +0.78% | 2만 |
|---|
| 2026.07.16 | ₩23,788 | ₩23,921 | ₩23,721 | ₩23,747 | -0.17% | 4.8만 |
|---|
| 2026.07.15 | ₩23,715 | ₩23,838 | ₩23,667 | ₩23,747 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩23,681 | ₩23,852 | ₩23,600 | ₩23,754 | +0.31% | 2.9만 |
|---|
| 2026.07.13 | ₩23,721 | ₩23,866 | ₩23,587 | ₩23,627 | -0.39% | 1.6만 |
|---|
| 2026.07.10 | ₩23,654 | ₩23,921 | ₩23,654 | ₩23,721 | +0.28% | 2만 |
|---|
| 2026.07.09 | ₩23,534 | ₩23,750 | ₩23,534 | ₩23,614 | +0.34% | 9.2천 |
|---|
| 2026.07.08 | ₩23,694 | ₩23,774 | ₩23,520 | ₩23,587 | -0.45% | 7.7만 |
|---|
| 2026.07.07 | ₩23,641 | ₩23,814 | ₩23,560 | ₩23,707 | +0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩23,761 | ₩23,761 | ₩23,681 | ₩23,694 | -0.28% | 2만 |
|---|
| 2026.07.02 | ₩23,600 | ₩23,694 | ₩23,373 | ₩23,681 | +0.34% | 2.1만 |
|---|
| 2026.07.01 | ₩23,707 | ₩23,721 | ₩23,347 | ₩23,400 | -1.30% | 1.7만 |
|---|
| 2026.06.30 | ₩23,387 | ₩23,600 | ₩23,146 | ₩23,253 | -0.57% | 3만 |
|---|
| 2026.06.29 | ₩23,814 | ₩23,814 | ₩23,333 | ₩23,453 | -1.52% | 2.5만 |
|---|
| 2026.06.26 | ₩23,387 | ₩23,507 | ₩23,213 | ₩23,360 | -0.11% | 2.1만 |
|---|
| 2026.06.25 | ₩23,721 | ₩23,721 | ₩23,200 | ₩23,277 | -1.87% | 4.5만 |
|---|
| 2026.06.24 | ₩23,427 | ₩23,606 | ₩23,306 | ₩23,306 | -0.51% | 3.5만 |
|---|
| 2026.06.23 | ₩23,641 | ₩23,854 | ₩23,427 | ₩23,467 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩23,654 | ₩23,788 | ₩23,494 | ₩23,594 | -0.25% | 2.2만 |
|---|
| 2026.06.18 | ₩23,841 | ₩23,921 | ₩23,681 | ₩23,788 | -0.22% | 1.3만 |
|---|
| 2026.06.17 | ₩23,707 | ₩23,921 | ₩23,587 | ₩23,774 | +0.28% | 2.4만 |
|---|
| 2026.06.16 | ₩23,707 | ₩23,781 | ₩23,614 | ₩23,721 | +0.06% | 2.5만 |
|---|
| 2026.06.15 | ₩23,707 | ₩23,707 | ₩23,587 | ₩23,641 | -0.28% | 2.6만 |
|---|
| 2026.06.12 | ₩23,400 | ₩23,707 | ₩23,400 | ₩23,534 | +0.57% | 2만 |
|---|
| 2026.06.11 | ₩23,587 | ₩23,654 | ₩23,480 | ₩23,574 | -0.06% | 3.5만 |
|---|
| 2026.06.10 | ₩23,453 | ₩23,694 | ₩23,453 | ₩23,507 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩23,707 | ₩23,707 | ₩23,400 | ₩23,520 | -0.79% | 3.4만 |
|---|
| 2026.06.08 | ₩23,453 | ₩23,707 | ₩23,320 | ₩23,467 | +0.06% | 5.5만 |
|---|
| 2026.06.05 | ₩23,520 | ₩23,707 | ₩23,407 | ₩23,520 | 0.00% | 2.5만 |
|---|
| 2026.06.04 | ₩23,580 | ₩23,667 | ₩23,453 | ₩23,520 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩23,440 | ₩23,654 | ₩23,387 | ₩23,453 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩23,547 | ₩23,734 | ₩23,413 | ₩23,506 | -0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩23,280 | ₩23,617 | ₩23,266 | ₩23,494 | +0.92% | 5.7만 |
|---|
| 2026.05.29 | ₩23,440 | ₩23,747 | ₩23,387 | ₩23,440 | 0.00% | 6.4만 |
|---|
| 2026.05.28 | ₩23,600 | ₩23,721 | ₩23,347 | ₩23,494 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩23,721 | ₩23,721 | ₩23,435 | ₩23,494 | -0.96% | 3.2만 |
|---|
| 2026.05.26 | ₩23,413 | ₩23,734 | ₩23,333 | ₩23,734 | +1.37% | 4만 |
|---|
| 2026.05.22 | ₩23,921 | ₩23,921 | ₩23,387 | ₩23,396 | -2.20% | 3만 |
|---|
| 2026.05.21 | ₩23,480 | ₩23,654 | ₩23,280 | ₩23,387 | -0.40% | 5만 |
|---|
| 2026.05.20 | ₩23,814 | ₩23,814 | ₩23,273 | ₩23,654 | -0.67% | 9.2만 |
|---|
| 2026.05.19 | ₩23,467 | ₩23,854 | ₩23,467 | ₩23,520 | +0.23% | 2.6만 |
|---|
| 2026.05.18 | ₩23,921 | ₩23,988 | ₩23,614 | ₩23,641 | -1.17% | 7.4만 |
|---|
| 2026.05.15 | ₩23,814 | ₩23,935 | ₩23,761 | ₩23,761 | -0.22% | 1.2만 |
|---|
| 2026.05.14 | ₩23,921 | ₩24,055 | ₩23,841 | ₩23,941 | +0.08% | 1.8만 |
|---|
| 2026.05.13 | ₩24,028 | ₩24,028 | ₩23,814 | ₩23,948 | -0.33% | 1.9만 |
|---|
| 2026.05.12 | ₩23,935 | ₩24,028 | ₩23,868 | ₩23,972 | +0.16% | 2.5만 |
|---|
| 2026.05.11 | ₩23,935 | ₩24,041 | ₩23,935 | ₩24,001 | +0.28% | 4.5만 |
|---|
| 2026.05.08 | ₩23,988 | ₩23,988 | ₩23,881 | ₩23,948 | -0.17% | 3.1만 |
|---|
| 2026.05.07 | ₩23,828 | ₩23,921 | ₩23,828 | ₩23,872 | +0.19% | 1.7만 |
|---|
| 2026.05.06 | ₩24,015 | ₩24,028 | ₩23,801 | ₩23,901 | -0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩23,921 | ₩23,921 | ₩23,641 | ₩23,868 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩23,828 | ₩23,921 | ₩23,721 | ₩23,797 | -0.13% | 1.2만 |
|---|
| 2026.05.01 | ₩23,921 | ₩23,921 | ₩23,837 | ₩23,837 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩23,547 | ₩23,902 | ₩23,547 | ₩23,841 | +1.25% | 4.5만 |
|---|
| 2026.04.29 | ₩23,908 | ₩23,921 | ₩23,534 | ₩23,693 | -0.90% | 5.7만 |
|---|
| 2026.04.28 | ₩23,908 | ₩23,908 | ₩23,654 | ₩23,761 | -0.61% | 2.6만 |
|---|
| 2026.04.27 | ₩23,921 | ₩23,921 | ₩23,694 | ₩23,908 | -0.06% | 2.4만 |
|---|
| 2026.04.24 | ₩23,788 | ₩23,921 | ₩23,520 | ₩23,788 | 0.00% | 5.7만 |
|---|
| 2026.04.23 | ₩23,558 | ₩23,781 | ₩23,551 | ₩23,761 | +0.86% | 3.3만 |
|---|
| 2026.04.22 | ₩23,547 | ₩23,788 | ₩23,387 | ₩23,721 | +0.74% | 1.9만 |
|---|
| 2026.04.21 | ₩23,721 | ₩23,881 | ₩23,560 | ₩23,560 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩23,788 | ₩23,854 | ₩23,707 | ₩23,721 | -0.28% | 3.3만 |
|---|
| 2026.04.17 | ₩24,001 | ₩24,001 | ₩23,788 | ₩23,915 | -0.36% | 5.8만 |
|---|
| 2026.04.16 | ₩23,921 | ₩24,055 | ₩23,689 | ₩23,814 | -0.45% | 3.7만 |
|---|
| 2026.04.15 | ₩23,587 | ₩23,935 | ₩23,587 | ₩23,654 | +0.28% | 3.7만 |
|---|
| 2026.04.14 | ₩23,547 | ₩23,788 | ₩23,534 | ₩23,681 | +0.57% | 1.7만 |
|---|
| 2026.04.13 | ₩23,574 | ₩23,774 | ₩23,413 | ₩23,641 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩23,320 | ₩23,747 | ₩23,320 | ₩23,494 | +0.74% | 1.3만 |
|---|
| 2026.04.09 | ₩23,186 | ₩23,507 | ₩23,186 | ₩23,387 | +0.86% | 5.4만 |
|---|
| 2026.04.08 | ₩23,186 | ₩23,320 | ₩23,077 | ₩23,240 | +0.23% | 2.6만 |
|---|
| 2026.04.07 | ₩23,073 | ₩23,186 | ₩22,986 | ₩23,066 | -0.03% | 4.1만 |
|---|
| 2026.04.06 | ₩23,053 | ₩23,186 | ₩22,932 | ₩23,186 | +0.58% | 5.2만 |
|---|
| 2026.04.02 | ₩22,785 | ₩23,079 | ₩22,785 | ₩23,053 | +1.17% | 4.6만 |
|---|
| 2026.04.01 | ₩23,039 | ₩23,053 | ₩22,859 | ₩23,026 | -0.06% | 4.5만 |
|---|
| 2026.03.31 | ₩23,106 | ₩23,106 | ₩22,892 | ₩23,066 | -0.17% | 2.9만 |
|---|
| 2026.03.30 | ₩23,093 | ₩23,119 | ₩22,906 | ₩22,919 | -0.75% | 8.4만 |
|---|
| 2026.03.27 | ₩23,053 | ₩23,218 | ₩22,986 | ₩22,986 | -0.29% | 2.8만 |
|---|
| 2026.03.26 | ₩23,387 | ₩23,387 | ₩22,999 | ₩23,066 | -1.37% | 6.2만 |
|---|
| 2026.03.25 | ₩23,320 | ₩23,387 | ₩23,053 | ₩23,387 | +0.29% | 4.3만 |
|---|
| 2026.03.24 | ₩23,253 | ₩23,347 | ₩22,986 | ₩23,079 | -0.75% | 3.9만 |
|---|
| 2026.03.23 | ₩23,079 | ₩23,373 | ₩22,932 | ₩23,253 | +0.75% | 5.9만 |
|---|
| 2026.03.20 | ₩23,387 | ₩23,387 | ₩22,986 | ₩22,986 | -1.71% | 5.1만 |
|---|
| 2026.03.19 | ₩23,480 | ₩23,641 | ₩23,453 | ₩23,453 | -0.11% | 7.3만 |
|---|
| 2026.03.18 | ₩23,721 | ₩23,894 | ₩23,494 | ₩23,494 | -0.96% | 5.1만 |
|---|
| 2026.03.17 | ₩23,721 | ₩23,854 | ₩23,592 | ₩23,854 | +0.56% | 2.9만 |
|---|
| 2026.03.16 | ₩23,681 | ₩23,955 | ₩23,574 | ₩23,579 | -0.43% | 4.1만 |
|---|
| 2026.03.13 | ₩23,641 | ₩23,834 | ₩23,574 | ₩23,574 | -0.28% | 3.2만 |
|---|
| 2026.03.12 | ₩23,654 | ₩23,848 | ₩23,641 | ₩23,641 | -0.06% | 2.9만 |
|---|
| 2026.03.11 | ₩23,894 | ₩23,894 | ₩23,667 | ₩23,667 | -0.95% | 1.5만 |
|---|
| 2026.03.10 | ₩23,921 | ₩23,921 | ₩23,734 | ₩23,761 | -0.67% | 1.9만 |
|---|
| 2026.03.09 | ₩23,774 | ₩23,894 | ₩23,734 | ₩23,734 | -0.17% | 7.3만 |
|---|
| 2026.03.06 | ₩23,894 | ₩23,988 | ₩23,788 | ₩23,854 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩24,041 | ₩24,068 | ₩23,761 | ₩23,927 | -0.48% | 6.8만 |
|---|
| 2026.03.04 | ₩23,894 | ₩24,048 | ₩23,801 | ₩23,981 | +0.36% | 4.5만 |
|---|
| 2026.03.03 | ₩23,801 | ₩23,941 | ₩23,750 | ₩23,774 | -0.11% | 5만 |
|---|
| 2026.03.02 | ₩23,921 | ₩24,182 | ₩23,788 | ₩23,801 | -0.50% | 5.4만 |
|---|
| 2026.02.27 | ₩24,322 | ₩24,352 | ₩23,881 | ₩23,881 | -1.81% | 7.7만 |
|---|
| 2026.02.26 | ₩24,469 | ₩24,469 | ₩24,171 | ₩24,309 | -0.66% | 2.8만 |
|---|
| 2026.02.25 | ₩24,255 | ₩24,322 | ₩24,135 | ₩24,175 | -0.33% | 2.7만 |
|---|
| 2026.02.24 | ₩24,322 | ₩24,322 | ₩24,087 | ₩24,255 | -0.27% | 8.3만 |
|---|
| 2026.02.23 | ₩24,188 | ₩24,330 | ₩24,055 | ₩24,238 | +0.20% | 14.7만 |
|---|
| 2026.02.20 | ₩24,309 | ₩24,416 | ₩24,188 | ₩24,287 | -0.09% | 10.5만 |
|---|
| 2026.02.19 | ₩24,362 | ₩24,488 | ₩24,349 | ₩24,456 | +0.38% | 2.6만 |
|---|
| 2026.02.18 | ₩24,416 | ₩24,523 | ₩24,255 | ₩24,362 | -0.22% | 4.6만 |
|---|
| 2026.02.17 | ₩24,349 | ₩24,422 | ₩24,215 | ₩24,422 | +0.30% | 4.9만 |
|---|
| 2026.02.13 | ₩24,202 | ₩24,349 | ₩24,188 | ₩24,269 | +0.28% | 6.3만 |
|---|
| 2026.02.12 | ₩24,215 | ₩24,402 | ₩24,188 | ₩24,269 | +0.22% | 6.8만 |
|---|
| 2026.02.11 | ₩24,368 | ₩24,402 | ₩24,148 | ₩24,237 | -0.54% | 6.3만 |
|---|
| 2026.02.10 | ₩24,362 | ₩24,376 | ₩24,255 | ₩24,315 | -0.19% | 3.5만 |
|---|
| 2026.02.09 | ₩24,095 | ₩24,309 | ₩24,095 | ₩24,262 | +0.69% | 3.3만 |
|---|
| 2026.02.06 | ₩24,282 | ₩24,322 | ₩24,135 | ₩24,194 | -0.36% | 4.3만 |
|---|
| 2026.02.05 | ₩24,309 | ₩24,322 | ₩24,215 | ₩24,269 | -0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩24,255 | ₩24,442 | ₩24,229 | ₩24,255 | 0.00% | 2.6만 |
|---|
| 2026.02.03 | ₩24,402 | ₩24,406 | ₩24,269 | ₩24,282 | -0.49% | 4.3만 |
|---|
| 2026.02.02 | ₩24,376 | ₩24,489 | ₩24,322 | ₩24,322 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩24,362 | ₩24,429 | ₩24,322 | ₩24,322 | -0.16% | 4.1만 |
|---|
| 2026.01.29 | ₩24,416 | ₩24,456 | ₩24,322 | ₩24,362 | -0.22% | 3.5만 |
|---|
| 2026.01.28 | ₩24,389 | ₩24,456 | ₩24,362 | ₩24,416 | +0.11% | 2.7만 |
|---|
| 2026.01.27 | ₩24,456 | ₩24,504 | ₩24,335 | ₩24,381 | -0.31% | 7.7만 |
|---|
| 2026.01.26 | ₩24,188 | ₩24,482 | ₩24,188 | ₩24,376 | +0.77% | 5.9만 |
|---|
| 2026.01.23 | ₩24,255 | ₩24,255 | ₩24,122 | ₩24,215 | -0.17% | 2.9만 |
|---|
| 2026.01.22 | ₩24,229 | ₩24,388 | ₩24,122 | ₩24,215 | -0.06% | 5.4만 |
|---|
| 2026.01.21 | ₩24,295 | ₩24,361 | ₩24,082 | ₩24,322 | +0.11% | 8만 |
|---|
| 2026.01.20 | ₩24,282 | ₩24,335 | ₩24,082 | ₩24,122 | -0.66% | 3.8만 |
|---|
| 2026.01.16 | ₩24,496 | ₩24,509 | ₩24,442 | ₩24,509 | +0.05% | 2.6만 |
|---|
| 2026.01.15 | ₩24,456 | ₩24,456 | ₩24,322 | ₩24,389 | -0.27% | 2.9만 |
|---|
| 2026.01.14 | ₩24,376 | ₩24,509 | ₩24,295 | ₩24,322 | -0.22% | 2.4만 |
|---|
| 2026.01.13 | ₩24,389 | ₩24,436 | ₩24,205 | ₩24,349 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩24,322 | ₩24,469 | ₩24,229 | ₩24,462 | +0.58% | 2.3만 |
|---|
| 2026.01.09 | ₩24,282 | ₩24,322 | ₩24,201 | ₩24,319 | +0.15% | 3.6만 |
|---|
| 2026.01.08 | ₩24,202 | ₩24,269 | ₩24,082 | ₩24,249 | +0.19% | 2만 |
|---|
| 2026.01.07 | ₩24,188 | ₩24,188 | ₩24,055 | ₩24,122 | -0.28% | 2.2만 |
|---|
| 2026.01.06 | ₩24,215 | ₩24,229 | ₩24,041 | ₩24,084 | -0.54% | 10만 |
|---|
| 2026.01.05 | ₩24,282 | ₩24,282 | ₩24,122 | ₩24,168 | -0.47% | 3.2만 |
|---|
| 2026.01.02 | ₩24,068 | ₩24,282 | ₩24,068 | ₩24,282 | +0.89% | 4.7만 |
|---|
| 2025.12.31 | ₩24,108 | ₩24,188 | ₩24,015 | ₩24,082 | -0.11% | 3.6만 |
|---|
| 2025.12.30 | ₩24,389 | ₩24,389 | ₩24,055 | ₩24,188 | -0.82% | 8.7만 |
|---|
| 2025.12.29 | ₩24,229 | ₩24,368 | ₩24,108 | ₩24,155 | -0.30% | 3.6만 |
|---|
| 2025.12.26 | ₩24,335 | ₩24,335 | ₩24,162 | ₩24,255 | -0.33% | 3.4만 |
|---|
| 2025.12.24 | ₩24,349 | ₩24,349 | ₩24,162 | ₩24,209 | -0.58% | 1.1만 |
|---|
| 2025.12.23 | ₩24,282 | ₩24,335 | ₩24,162 | ₩24,190 | -0.38% | 1.8만 |
|---|
| 2025.12.22 | ₩24,442 | ₩24,442 | ₩24,108 | ₩24,269 | -0.71% | 3.9만 |
|---|
| 2025.12.19 | ₩24,536 | ₩24,549 | ₩24,429 | ₩24,448 | -0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩24,456 | ₩24,549 | ₩24,389 | ₩24,456 | 0.00% | 4만 |
|---|
| 2025.12.17 | ₩24,349 | ₩24,449 | ₩24,322 | ₩24,322 | -0.11% | 2.1만 |
|---|
| 2025.12.16 | ₩24,362 | ₩24,469 | ₩24,269 | ₩24,389 | +0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,242 | ₩24,393 | ₩24,242 | ₩24,269 | +0.11% | 2.6만 |
|---|
| 2025.12.12 | ₩24,429 | ₩24,429 | ₩24,188 | ₩24,247 | -0.74% | 1.7만 |
|---|
| 2025.12.11 | ₩24,188 | ₩24,356 | ₩24,162 | ₩24,287 | +0.41% | 3.3만 |
|---|
| 2025.12.10 | ₩24,349 | ₩24,349 | ₩24,150 | ₩24,215 | -0.55% | 2.7만 |
|---|
| 2025.12.09 | ₩24,175 | ₩24,333 | ₩24,148 | ₩24,242 | +0.28% | 1.8만 |
|---|
| 2025.12.08 | ₩24,202 | ₩24,339 | ₩24,148 | ₩24,255 | +0.22% | 2.6만 |
|---|
| 2025.12.05 | ₩24,188 | ₩24,322 | ₩24,095 | ₩24,322 | +0.55% | 2.8만 |
|---|
| 2025.12.04 | ₩24,082 | ₩24,242 | ₩24,082 | ₩24,095 | +0.06% | 1.7만 |
|---|
| 2025.12.03 | ₩24,229 | ₩24,229 | ₩24,142 | ₩24,202 | -0.11% | 2.1만 |
|---|
| 2025.12.02 | ₩24,188 | ₩24,188 | ₩24,055 | ₩24,162 | -0.11% | 2.7만 |
|---|
| 2025.12.01 | ₩24,055 | ₩24,215 | ₩24,055 | ₩24,108 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩24,242 | ₩24,242 | ₩24,055 | ₩24,082 | -0.66% | 1.7만 |
|---|
| 2025.11.26 | ₩24,015 | ₩24,269 | ₩24,015 | ₩24,148 | +0.56% | 3.5만 |
|---|
| 2025.11.25 | ₩23,894 | ₩24,175 | ₩23,894 | ₩24,076 | +0.76% | 1.7만 |
|---|
| 2025.11.24 | ₩23,948 | ₩24,135 | ₩23,814 | ₩24,001 | +0.22% | 2.4만 |
|---|
| 2025.11.21 | ₩24,055 | ₩24,055 | ₩23,721 | ₩23,921 | -0.56% | 2.8만 |
|---|
| 2025.11.20 | ₩24,242 | ₩24,242 | ₩23,721 | ₩23,828 | -1.71% | 10.7만 |
|---|
| 2025.11.19 | ₩24,322 | ₩24,322 | ₩24,159 | ₩24,163 | -0.65% | 1.8만 |
|---|
| 2025.11.18 | ₩24,202 | ₩24,429 | ₩24,202 | ₩24,229 | +0.11% | 1.8만 |
|---|
| 2025.11.17 | ₩24,509 | ₩24,609 | ₩24,295 | ₩24,322 | -0.76% | 2.7만 |
|---|
| 2025.11.14 | ₩24,616 | ₩24,656 | ₩24,402 | ₩24,469 | -0.60% | 1.3만 |
|---|
| 2025.11.13 | ₩24,636 | ₩24,636 | ₩24,402 | ₩24,429 | -0.84% | 1.8만 |
|---|
| 2025.11.12 | ₩24,629 | ₩24,750 | ₩24,589 | ₩24,608 | -0.09% | 3.1만 |
|---|
| 2025.11.11 | ₩24,442 | ₩25,391 | ₩24,442 | ₩24,616 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩24,830 | ₩24,830 | ₩24,469 | ₩24,523 | -1.24% | 4.3만 |
|---|
| 2025.11.07 | ₩24,496 | ₩24,648 | ₩24,402 | ₩24,429 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩24,456 | ₩24,750 | ₩24,362 | ₩24,474 | +0.08% | 2.1만 |
|---|
| 2025.11.05 | ₩24,516 | ₩24,670 | ₩24,456 | ₩24,516 | 0.00% | 5.3만 |
|---|
| 2025.11.04 | ₩24,496 | ₩24,629 | ₩24,335 | ₩24,381 | -0.47% | 2.5만 |
|---|
| 2025.11.03 | ₩24,589 | ₩24,772 | ₩24,442 | ₩24,527 | -0.26% | 14만 |
|---|
| 2025.10.31 | ₩24,897 | ₩24,897 | ₩24,589 | ₩24,595 | -1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩24,830 | ₩24,897 | ₩24,656 | ₩24,750 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩24,910 | ₩24,937 | ₩24,748 | ₩24,870 | -0.16% | 1.9만 |
|---|
| 2025.10.28 | ₩24,883 | ₩24,950 | ₩24,763 | ₩24,883 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩24,923 | ₩24,964 | ₩24,728 | ₩24,857 | -0.27% | 2.3만 |
|---|
| 2025.10.24 | ₩24,750 | ₩24,857 | ₩24,616 | ₩24,776 | +0.11% | 5.1만 |
|---|
| 2025.10.23 | ₩24,724 | ₩24,790 | ₩24,710 | ₩24,710 | -0.06% | 5.8천 |
|---|
| 2025.10.22 | ₩24,576 | ₩24,830 | ₩24,563 | ₩24,763 | +0.76% | 2.4만 |
|---|
| 2025.10.21 | ₩24,857 | ₩24,927 | ₩24,565 | ₩24,696 | -0.65% | 5.5만 |
|---|
| 2025.10.20 | ₩24,870 | ₩24,883 | ₩24,696 | ₩24,768 | -0.41% | 4.2만 |
|---|
| 2025.10.17 | ₩24,732 | ₩24,977 | ₩24,732 | ₩24,863 | +0.53% | 5.5천 |
|---|
| 2025.10.16 | ₩24,910 | ₩24,990 | ₩24,710 | ₩24,923 | +0.05% | 4.4만 |
|---|
| 2025.10.15 | ₩24,843 | ₩24,962 | ₩24,603 | ₩24,843 | 0.00% | 5.3만 |
|---|
| 2025.10.14 | ₩24,883 | ₩24,910 | ₩24,603 | ₩24,843 | -0.16% | 5.2만 |
|---|
| 2025.10.13 | ₩24,923 | ₩24,980 | ₩24,723 | ₩24,817 | -0.43% | 2.9만 |
|---|
| 2025.10.10 | ₩24,389 | ₩25,070 | ₩24,295 | ₩24,643 | +1.04% | 3.3만 |
|---|