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 | ₩22,236 | ₩22,556 | ₩22,075 | ₩22,182 | -0.24% | 5.4만 |
| 2026.10.08 | ₩22,323 | ₩22,323 | ₩22,009 | ₩22,209 | -0.51% | 5.3만 |
| 2026.10.07 | ₩22,276 | ₩22,476 | ₩22,169 | ₩22,169 | -0.48% | 5.9만 |
| 2026.10.06 | ₩22,556 | ₩22,556 | ₩22,329 | ₩22,463 | -0.41% | 4.6만 |
| 2026.10.05 | ₩22,703 | ₩22,703 | ₩22,316 | ₩22,356 | -1.53% | 4.8만 |
| 2026.10.02 | ₩22,516 | ₩22,636 | ₩22,488 | ₩22,610 | +0.42% | 1.4만 |
| 2026.10.01 | ₩22,316 | ₩22,583 | ₩22,249 | ₩22,516 | +0.90% | 3만 |
| 2026.09.30 | ₩22,489 | ₩22,503 | ₩22,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,436 |
| -0.24% |
| 6.2만 |
| 2026.09.29 | ₩22,169 | ₩22,345 | ₩22,169 | ₩22,236 | +0.30% | 6.2만 |
|---|
| 2026.09.28 | ₩22,463 | ₩22,623 | ₩22,209 | ₩22,269 | -0.86% | 7.6만 |
|---|
| 2026.09.25 | ₩22,530 | ₩22,650 | ₩22,369 | ₩22,436 | -0.41% | 6.2만 |
|---|
| 2026.09.24 | ₩22,596 | ₩22,950 | ₩22,583 | ₩22,624 | +0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,037 | ₩23,105 | ₩22,636 | ₩22,676 | -1.57% | 3.2만 |
|---|
| 2026.09.22 | ₩23,010 | ₩23,135 | ₩22,837 | ₩22,910 | -0.44% | 3.5만 |
|---|
| 2026.09.21 | ₩22,863 | ₩23,077 | ₩22,837 | ₩23,010 | +0.64% | 2.4만 |
|---|
| 2026.09.18 | ₩23,257 | ₩23,257 | ₩22,957 | ₩22,986 | -1.17% | 1.9만 |
|---|
| 2026.09.17 | ₩23,244 | ₩23,244 | ₩22,921 | ₩22,990 | -1.09% | 2.1만 |
|---|
| 2026.09.16 | ₩22,950 | ₩23,144 | ₩22,930 | ₩22,952 | +0.01% | 2.5만 |
|---|
| 2026.09.15 | ₩22,944 | ₩23,104 | ₩22,877 | ₩22,937 | -0.03% | 1.2만 |
|---|
| 2026.09.14 | ₩22,944 | ₩23,077 | ₩22,877 | ₩22,990 | +0.20% | 3.1만 |
|---|
| 2026.09.11 | ₩23,037 | ₩23,132 | ₩22,944 | ₩22,997 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩23,050 | ₩23,050 | ₩22,957 | ₩22,990 | -0.26% | 6.2만 |
|---|
| 2026.09.09 | ₩23,064 | ₩23,149 | ₩23,050 | ₩23,084 | +0.09% | 1.9만 |
|---|
| 2026.09.08 | ₩23,171 | ₩23,237 | ₩23,050 | ₩23,104 | -0.29% | 4.5만 |
|---|
| 2026.09.04 | ₩23,383 | ₩23,431 | ₩23,205 | ₩23,251 | -0.57% | 1.2만 |
|---|
| 2026.09.03 | ₩23,304 | ₩23,418 | ₩23,224 | ₩23,264 | -0.17% | 3.3만 |
|---|
| 2026.09.02 | ₩23,277 | ₩23,387 | ₩23,237 | ₩23,264 | -0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩23,411 | ₩23,478 | ₩23,264 | ₩23,291 | -0.51% | 1.8만 |
|---|
| 2026.08.31 | ₩23,398 | ₩23,571 | ₩23,304 | ₩23,371 | -0.11% | 4.3만 |
|---|
| 2026.08.28 | ₩23,304 | ₩23,531 | ₩23,264 | ₩23,325 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩23,571 | ₩23,571 | ₩23,398 | ₩23,518 | -0.23% | 2.7만 |
|---|
| 2026.08.26 | ₩23,571 | ₩23,571 | ₩23,331 | ₩23,411 | -0.68% | 1.9만 |
|---|
| 2026.08.25 | ₩23,331 | ₩23,451 | ₩23,331 | ₩23,404 | +0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩23,411 | ₩23,438 | ₩23,224 | ₩23,291 | -0.51% | 3.4만 |
|---|
| 2026.08.21 | ₩23,304 | ₩23,543 | ₩23,264 | ₩23,264 | -0.17% | 2.9만 |
|---|
| 2026.08.20 | ₩23,471 | ₩23,571 | ₩23,317 | ₩23,371 | -0.43% | 2.4만 |
|---|
| 2026.08.19 | ₩23,571 | ₩23,571 | ₩23,484 | ₩23,491 | -0.34% | 1.2만 |
|---|
| 2026.08.18 | ₩23,518 | ₩23,571 | ₩23,438 | ₩23,491 | -0.11% | 1.2만 |
|---|
| 2026.08.17 | ₩23,705 | ₩23,705 | ₩23,504 | ₩23,571 | -0.56% | 4.8만 |
|---|
| 2026.08.14 | ₩23,585 | ₩23,611 | ₩23,571 | ₩23,607 | +0.10% | 1.8만 |
|---|
| 2026.08.13 | ₩23,504 | ₩23,705 | ₩23,504 | ₩23,565 | +0.26% | 2.7만 |
|---|
| 2026.08.12 | ₩23,585 | ₩23,645 | ₩23,518 | ₩23,551 | -0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩23,371 | ₩23,711 | ₩23,371 | ₩23,504 | +0.57% | 2.9만 |
|---|
| 2026.08.10 | ₩23,464 | ₩23,531 | ₩23,438 | ₩23,498 | +0.14% | 3.2만 |
|---|
| 2026.08.07 | ₩23,678 | ₩23,758 | ₩23,371 | ₩23,528 | -0.63% | 2.9만 |
|---|
| 2026.08.06 | ₩23,665 | ₩23,698 | ₩23,384 | ₩23,431 | -0.99% | 2.9만 |
|---|
| 2026.08.05 | ₩23,705 | ₩23,772 | ₩23,491 | ₩23,585 | -0.51% | 3.4만 |
|---|
| 2026.08.04 | ₩23,585 | ₩23,772 | ₩23,504 | ₩23,689 | +0.44% | 2만 |
|---|
| 2026.08.03 | ₩23,438 | ₩23,852 | ₩23,430 | ₩23,571 | +0.57% | 6.6만 |
|---|
| 2026.07.31 | ₩23,424 | ₩23,745 | ₩23,411 | ₩23,545 | +0.51% | 4.8만 |
|---|
| 2026.07.30 | ₩23,518 | ₩23,578 | ₩23,398 | ₩23,424 | -0.40% | 3.2만 |
|---|
| 2026.07.29 | ₩23,398 | ₩23,571 | ₩23,378 | ₩23,491 | +0.40% | 5.5만 |
|---|
| 2026.07.28 | ₩23,478 | ₩23,745 | ₩23,384 | ₩23,558 | +0.34% | 6.7만 |
|---|
| 2026.07.27 | ₩23,665 | ₩23,665 | ₩23,411 | ₩23,438 | -0.96% | 4.7만 |
|---|
| 2026.07.24 | ₩23,558 | ₩23,638 | ₩23,411 | ₩23,638 | +0.34% | 3.1만 |
|---|
| 2026.07.23 | ₩23,384 | ₩23,511 | ₩23,371 | ₩23,438 | +0.23% | 4.5만 |
|---|
| 2026.07.22 | ₩23,718 | ₩23,718 | ₩23,504 | ₩23,504 | -0.90% | 2.2만 |
|---|
| 2026.07.21 | ₩23,651 | ₩23,705 | ₩23,451 | ₩23,504 | -0.62% | 6.4만 |
|---|
| 2026.07.20 | ₩23,678 | ₩23,905 | ₩23,398 | ₩23,585 | -0.39% | 10.4만 |
|---|
| 2026.07.17 | ₩23,718 | ₩23,905 | ₩23,718 | ₩23,902 | +0.78% | 2만 |
|---|
| 2026.07.16 | ₩23,772 | ₩23,905 | ₩23,705 | ₩23,731 | -0.17% | 4.8만 |
|---|
| 2026.07.15 | ₩23,699 | ₩23,822 | ₩23,651 | ₩23,731 | +0.14% | 2.5만 |
|---|
| 2026.07.14 | ₩23,665 | ₩23,836 | ₩23,585 | ₩23,738 | +0.31% | 2.9만 |
|---|
| 2026.07.13 | ₩23,705 | ₩23,850 | ₩23,571 | ₩23,611 | -0.39% | 1.6만 |
|---|
| 2026.07.10 | ₩23,638 | ₩23,905 | ₩23,638 | ₩23,705 | +0.28% | 2만 |
|---|
| 2026.07.09 | ₩23,518 | ₩23,734 | ₩23,518 | ₩23,598 | +0.34% | 9.2천 |
|---|
| 2026.07.08 | ₩23,678 | ₩23,758 | ₩23,504 | ₩23,571 | -0.45% | 7.7만 |
|---|
| 2026.07.07 | ₩23,625 | ₩23,798 | ₩23,545 | ₩23,691 | +0.28% | 2.5만 |
|---|
| 2026.07.06 | ₩23,745 | ₩23,745 | ₩23,665 | ₩23,678 | -0.28% | 2만 |
|---|
| 2026.07.02 | ₩23,585 | ₩23,678 | ₩23,358 | ₩23,665 | +0.34% | 2.1만 |
|---|
| 2026.07.01 | ₩23,691 | ₩23,705 | ₩23,331 | ₩23,384 | -1.30% | 1.7만 |
|---|
| 2026.06.30 | ₩23,371 | ₩23,585 | ₩23,131 | ₩23,237 | -0.57% | 3만 |
|---|
| 2026.06.29 | ₩23,798 | ₩23,798 | ₩23,317 | ₩23,438 | -1.52% | 2.5만 |
|---|
| 2026.06.26 | ₩23,371 | ₩23,491 | ₩23,197 | ₩23,344 | -0.11% | 2.1만 |
|---|
| 2026.06.25 | ₩23,705 | ₩23,705 | ₩23,184 | ₩23,261 | -1.87% | 4.5만 |
|---|
| 2026.06.24 | ₩23,411 | ₩23,590 | ₩23,291 | ₩23,291 | -0.51% | 3.5만 |
|---|
| 2026.06.23 | ₩23,625 | ₩23,838 | ₩23,411 | ₩23,451 | -0.73% | 2.4만 |
|---|
| 2026.06.22 | ₩23,638 | ₩23,772 | ₩23,478 | ₩23,578 | -0.25% | 2.2만 |
|---|
| 2026.06.18 | ₩23,825 | ₩23,905 | ₩23,665 | ₩23,772 | -0.22% | 1.3만 |
|---|
| 2026.06.17 | ₩23,691 | ₩23,905 | ₩23,571 | ₩23,758 | +0.28% | 2.4만 |
|---|
| 2026.06.16 | ₩23,691 | ₩23,765 | ₩23,598 | ₩23,705 | +0.06% | 2.5만 |
|---|
| 2026.06.15 | ₩23,691 | ₩23,691 | ₩23,571 | ₩23,625 | -0.28% | 2.6만 |
|---|
| 2026.06.12 | ₩23,384 | ₩23,691 | ₩23,384 | ₩23,518 | +0.57% | 2만 |
|---|
| 2026.06.11 | ₩23,571 | ₩23,638 | ₩23,464 | ₩23,558 | -0.06% | 3.5만 |
|---|
| 2026.06.10 | ₩23,438 | ₩23,678 | ₩23,438 | ₩23,491 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩23,691 | ₩23,691 | ₩23,384 | ₩23,504 | -0.79% | 3.4만 |
|---|
| 2026.06.08 | ₩23,438 | ₩23,691 | ₩23,304 | ₩23,451 | +0.06% | 5.5만 |
|---|
| 2026.06.05 | ₩23,504 | ₩23,691 | ₩23,391 | ₩23,504 | 0.00% | 2.5만 |
|---|
| 2026.06.04 | ₩23,565 | ₩23,651 | ₩23,438 | ₩23,504 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩23,424 | ₩23,638 | ₩23,371 | ₩23,438 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩23,531 | ₩23,718 | ₩23,398 | ₩23,490 | -0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩23,264 | ₩23,601 | ₩23,251 | ₩23,478 | +0.92% | 5.7만 |
|---|
| 2026.05.29 | ₩23,424 | ₩23,731 | ₩23,371 | ₩23,424 | 0.00% | 6.4만 |
|---|
| 2026.05.28 | ₩23,585 | ₩23,705 | ₩23,331 | ₩23,478 | -0.45% | 3.5만 |
|---|
| 2026.05.27 | ₩23,705 | ₩23,705 | ₩23,419 | ₩23,478 | -0.96% | 3.2만 |
|---|
| 2026.05.26 | ₩23,398 | ₩23,718 | ₩23,317 | ₩23,718 | +1.37% | 4만 |
|---|
| 2026.05.22 | ₩23,905 | ₩23,905 | ₩23,371 | ₩23,380 | -2.20% | 3만 |
|---|
| 2026.05.21 | ₩23,464 | ₩23,638 | ₩23,264 | ₩23,371 | -0.40% | 5만 |
|---|
| 2026.05.20 | ₩23,798 | ₩23,798 | ₩23,257 | ₩23,638 | -0.67% | 9.2만 |
|---|
| 2026.05.19 | ₩23,451 | ₩23,838 | ₩23,451 | ₩23,504 | +0.23% | 2.6만 |
|---|
| 2026.05.18 | ₩23,905 | ₩23,972 | ₩23,598 | ₩23,625 | -1.17% | 7.4만 |
|---|
| 2026.05.15 | ₩23,798 | ₩23,918 | ₩23,745 | ₩23,745 | -0.22% | 1.2만 |
|---|
| 2026.05.14 | ₩23,905 | ₩24,039 | ₩23,825 | ₩23,925 | +0.08% | 1.8만 |
|---|
| 2026.05.13 | ₩24,012 | ₩24,012 | ₩23,798 | ₩23,932 | -0.33% | 1.9만 |
|---|
| 2026.05.12 | ₩23,918 | ₩24,012 | ₩23,852 | ₩23,956 | +0.16% | 2.5만 |
|---|
| 2026.05.11 | ₩23,918 | ₩24,025 | ₩23,918 | ₩23,985 | +0.28% | 4.5만 |
|---|
| 2026.05.08 | ₩23,972 | ₩23,972 | ₩23,865 | ₩23,932 | -0.17% | 3.1만 |
|---|
| 2026.05.07 | ₩23,812 | ₩23,905 | ₩23,812 | ₩23,856 | +0.19% | 1.7만 |
|---|
| 2026.05.06 | ₩23,999 | ₩24,012 | ₩23,785 | ₩23,885 | -0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩23,905 | ₩23,905 | ₩23,625 | ₩23,852 | -0.22% | 2만 |
|---|
| 2026.05.04 | ₩23,812 | ₩23,905 | ₩23,705 | ₩23,781 | -0.13% | 1.2만 |
|---|
| 2026.05.01 | ₩23,905 | ₩23,905 | ₩23,821 | ₩23,821 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩23,531 | ₩23,886 | ₩23,531 | ₩23,825 | +1.25% | 4.5만 |
|---|
| 2026.04.29 | ₩23,892 | ₩23,905 | ₩23,518 | ₩23,677 | -0.90% | 5.7만 |
|---|
| 2026.04.28 | ₩23,892 | ₩23,892 | ₩23,638 | ₩23,745 | -0.61% | 2.6만 |
|---|
| 2026.04.27 | ₩23,905 | ₩23,905 | ₩23,678 | ₩23,892 | -0.06% | 2.4만 |
|---|
| 2026.04.24 | ₩23,772 | ₩23,905 | ₩23,504 | ₩23,772 | 0.00% | 5.7만 |
|---|
| 2026.04.23 | ₩23,542 | ₩23,765 | ₩23,535 | ₩23,745 | +0.86% | 3.3만 |
|---|
| 2026.04.22 | ₩23,531 | ₩23,772 | ₩23,371 | ₩23,705 | +0.74% | 1.9만 |
|---|
| 2026.04.21 | ₩23,705 | ₩23,865 | ₩23,545 | ₩23,545 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩23,772 | ₩23,838 | ₩23,691 | ₩23,705 | -0.28% | 3.3만 |
|---|
| 2026.04.17 | ₩23,985 | ₩23,985 | ₩23,772 | ₩23,898 | -0.36% | 5.8만 |
|---|
| 2026.04.16 | ₩23,905 | ₩24,039 | ₩23,673 | ₩23,798 | -0.45% | 3.7만 |
|---|
| 2026.04.15 | ₩23,571 | ₩23,918 | ₩23,571 | ₩23,638 | +0.28% | 3.7만 |
|---|
| 2026.04.14 | ₩23,531 | ₩23,772 | ₩23,518 | ₩23,665 | +0.57% | 1.7만 |
|---|
| 2026.04.13 | ₩23,558 | ₩23,758 | ₩23,398 | ₩23,625 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩23,304 | ₩23,731 | ₩23,304 | ₩23,478 | +0.74% | 1.3만 |
|---|
| 2026.04.09 | ₩23,171 | ₩23,491 | ₩23,171 | ₩23,371 | +0.86% | 5.4만 |
|---|
| 2026.04.08 | ₩23,171 | ₩23,304 | ₩23,061 | ₩23,224 | +0.23% | 2.6만 |
|---|
| 2026.04.07 | ₩23,057 | ₩23,171 | ₩22,970 | ₩23,050 | -0.03% | 4.1만 |
|---|
| 2026.04.06 | ₩23,037 | ₩23,171 | ₩22,917 | ₩23,171 | +0.58% | 5.2만 |
|---|
| 2026.04.02 | ₩22,770 | ₩23,064 | ₩22,770 | ₩23,037 | +1.17% | 4.6만 |
|---|
| 2026.04.01 | ₩23,024 | ₩23,037 | ₩22,843 | ₩23,010 | -0.06% | 4.5만 |
|---|
| 2026.03.31 | ₩23,090 | ₩23,090 | ₩22,877 | ₩23,050 | -0.17% | 2.9만 |
|---|
| 2026.03.30 | ₩23,077 | ₩23,104 | ₩22,890 | ₩22,903 | -0.75% | 8.4만 |
|---|
| 2026.03.27 | ₩23,037 | ₩23,203 | ₩22,970 | ₩22,970 | -0.29% | 2.8만 |
|---|
| 2026.03.26 | ₩23,371 | ₩23,371 | ₩22,984 | ₩23,050 | -1.37% | 6.2만 |
|---|
| 2026.03.25 | ₩23,304 | ₩23,371 | ₩23,037 | ₩23,371 | +0.29% | 4.3만 |
|---|
| 2026.03.24 | ₩23,237 | ₩23,331 | ₩22,970 | ₩23,064 | -0.75% | 3.9만 |
|---|
| 2026.03.23 | ₩23,064 | ₩23,358 | ₩22,917 | ₩23,237 | +0.75% | 5.9만 |
|---|
| 2026.03.20 | ₩23,371 | ₩23,371 | ₩22,970 | ₩22,970 | -1.71% | 5.1만 |
|---|
| 2026.03.19 | ₩23,464 | ₩23,625 | ₩23,438 | ₩23,438 | -0.11% | 7.3만 |
|---|
| 2026.03.18 | ₩23,705 | ₩23,878 | ₩23,478 | ₩23,478 | -0.96% | 5.1만 |
|---|
| 2026.03.17 | ₩23,705 | ₩23,838 | ₩23,577 | ₩23,838 | +0.56% | 2.9만 |
|---|
| 2026.03.16 | ₩23,665 | ₩23,938 | ₩23,558 | ₩23,563 | -0.43% | 4.1만 |
|---|
| 2026.03.13 | ₩23,625 | ₩23,818 | ₩23,558 | ₩23,558 | -0.28% | 3.2만 |
|---|
| 2026.03.12 | ₩23,638 | ₩23,832 | ₩23,625 | ₩23,625 | -0.06% | 2.9만 |
|---|
| 2026.03.11 | ₩23,878 | ₩23,878 | ₩23,651 | ₩23,651 | -0.95% | 1.5만 |
|---|
| 2026.03.10 | ₩23,905 | ₩23,905 | ₩23,718 | ₩23,745 | -0.67% | 1.9만 |
|---|
| 2026.03.09 | ₩23,758 | ₩23,878 | ₩23,718 | ₩23,718 | -0.17% | 7.3만 |
|---|
| 2026.03.06 | ₩23,878 | ₩23,972 | ₩23,772 | ₩23,838 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩24,025 | ₩24,052 | ₩23,745 | ₩23,910 | -0.48% | 6.8만 |
|---|
| 2026.03.04 | ₩23,878 | ₩24,032 | ₩23,785 | ₩23,965 | +0.36% | 4.5만 |
|---|
| 2026.03.03 | ₩23,785 | ₩23,925 | ₩23,734 | ₩23,758 | -0.11% | 5만 |
|---|
| 2026.03.02 | ₩23,905 | ₩24,166 | ₩23,772 | ₩23,785 | -0.50% | 5.4만 |
|---|
| 2026.02.27 | ₩24,306 | ₩24,335 | ₩23,865 | ₩23,865 | -1.81% | 7.7만 |
|---|
| 2026.02.26 | ₩24,453 | ₩24,453 | ₩24,155 | ₩24,292 | -0.66% | 2.8만 |
|---|
| 2026.02.25 | ₩24,239 | ₩24,306 | ₩24,119 | ₩24,159 | -0.33% | 2.7만 |
|---|
| 2026.02.24 | ₩24,306 | ₩24,306 | ₩24,071 | ₩24,239 | -0.27% | 8.3만 |
|---|
| 2026.02.23 | ₩24,172 | ₩24,314 | ₩24,039 | ₩24,222 | +0.20% | 14.7만 |
|---|
| 2026.02.20 | ₩24,292 | ₩24,399 | ₩24,172 | ₩24,271 | -0.09% | 10.5만 |
|---|
| 2026.02.19 | ₩24,346 | ₩24,471 | ₩24,332 | ₩24,439 | +0.38% | 2.6만 |
|---|
| 2026.02.18 | ₩24,399 | ₩24,506 | ₩24,239 | ₩24,346 | -0.22% | 4.6만 |
|---|
| 2026.02.17 | ₩24,332 | ₩24,406 | ₩24,199 | ₩24,406 | +0.30% | 4.9만 |
|---|
| 2026.02.13 | ₩24,186 | ₩24,332 | ₩24,172 | ₩24,252 | +0.28% | 6.3만 |
|---|
| 2026.02.12 | ₩24,199 | ₩24,386 | ₩24,172 | ₩24,252 | +0.22% | 6.8만 |
|---|
| 2026.02.11 | ₩24,351 | ₩24,386 | ₩24,132 | ₩24,220 | -0.54% | 6.3만 |
|---|
| 2026.02.10 | ₩24,346 | ₩24,359 | ₩24,239 | ₩24,299 | -0.19% | 3.5만 |
|---|
| 2026.02.09 | ₩24,079 | ₩24,292 | ₩24,079 | ₩24,246 | +0.69% | 3.3만 |
|---|
| 2026.02.06 | ₩24,266 | ₩24,306 | ₩24,119 | ₩24,178 | -0.36% | 4.3만 |
|---|
| 2026.02.05 | ₩24,292 | ₩24,306 | ₩24,199 | ₩24,252 | -0.16% | 3.1만 |
|---|
| 2026.02.04 | ₩24,239 | ₩24,426 | ₩24,212 | ₩24,239 | 0.00% | 2.6만 |
|---|
| 2026.02.03 | ₩24,386 | ₩24,390 | ₩24,252 | ₩24,266 | -0.49% | 4.3만 |
|---|
| 2026.02.02 | ₩24,359 | ₩24,473 | ₩24,306 | ₩24,306 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩24,346 | ₩24,413 | ₩24,306 | ₩24,306 | -0.16% | 4.1만 |
|---|
| 2026.01.29 | ₩24,399 | ₩24,439 | ₩24,306 | ₩24,346 | -0.22% | 3.5만 |
|---|
| 2026.01.28 | ₩24,373 | ₩24,439 | ₩24,346 | ₩24,399 | +0.11% | 2.7만 |
|---|
| 2026.01.27 | ₩24,439 | ₩24,487 | ₩24,319 | ₩24,364 | -0.31% | 7.7만 |
|---|
| 2026.01.26 | ₩24,172 | ₩24,466 | ₩24,172 | ₩24,359 | +0.77% | 5.9만 |
|---|
| 2026.01.23 | ₩24,239 | ₩24,239 | ₩24,105 | ₩24,199 | -0.17% | 2.9만 |
|---|
| 2026.01.22 | ₩24,212 | ₩24,371 | ₩24,105 | ₩24,199 | -0.06% | 5.4만 |
|---|
| 2026.01.21 | ₩24,279 | ₩24,344 | ₩24,065 | ₩24,306 | +0.11% | 8만 |
|---|
| 2026.01.20 | ₩24,266 | ₩24,319 | ₩24,065 | ₩24,105 | -0.66% | 3.8만 |
|---|
| 2026.01.16 | ₩24,479 | ₩24,493 | ₩24,426 | ₩24,493 | +0.05% | 2.6만 |
|---|
| 2026.01.15 | ₩24,439 | ₩24,439 | ₩24,306 | ₩24,373 | -0.27% | 2.9만 |
|---|
| 2026.01.14 | ₩24,359 | ₩24,493 | ₩24,279 | ₩24,306 | -0.22% | 2.4만 |
|---|
| 2026.01.13 | ₩24,373 | ₩24,419 | ₩24,188 | ₩24,332 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩24,306 | ₩24,453 | ₩24,212 | ₩24,446 | +0.58% | 2.3만 |
|---|
| 2026.01.09 | ₩24,266 | ₩24,306 | ₩24,184 | ₩24,303 | +0.15% | 3.6만 |
|---|
| 2026.01.08 | ₩24,186 | ₩24,252 | ₩24,065 | ₩24,232 | +0.19% | 2만 |
|---|
| 2026.01.07 | ₩24,172 | ₩24,172 | ₩24,039 | ₩24,105 | -0.28% | 2.2만 |
|---|
| 2026.01.06 | ₩24,199 | ₩24,212 | ₩24,025 | ₩24,068 | -0.54% | 10만 |
|---|
| 2026.01.05 | ₩24,266 | ₩24,266 | ₩24,105 | ₩24,152 | -0.47% | 3.2만 |
|---|
| 2026.01.02 | ₩24,052 | ₩24,266 | ₩24,052 | ₩24,266 | +0.89% | 4.7만 |
|---|
| 2025.12.31 | ₩24,092 | ₩24,172 | ₩23,999 | ₩24,065 | -0.11% | 3.6만 |
|---|
| 2025.12.30 | ₩24,373 | ₩24,373 | ₩24,039 | ₩24,172 | -0.82% | 8.7만 |
|---|
| 2025.12.29 | ₩24,212 | ₩24,351 | ₩24,092 | ₩24,139 | -0.30% | 3.6만 |
|---|
| 2025.12.26 | ₩24,319 | ₩24,319 | ₩24,145 | ₩24,239 | -0.33% | 3.4만 |
|---|
| 2025.12.24 | ₩24,332 | ₩24,332 | ₩24,145 | ₩24,192 | -0.58% | 1.1만 |
|---|
| 2025.12.23 | ₩24,266 | ₩24,319 | ₩24,145 | ₩24,174 | -0.38% | 1.8만 |
|---|
| 2025.12.22 | ₩24,426 | ₩24,426 | ₩24,092 | ₩24,252 | -0.71% | 3.9만 |
|---|
| 2025.12.19 | ₩24,519 | ₩24,533 | ₩24,413 | ₩24,431 | -0.36% | 3.5만 |
|---|
| 2025.12.18 | ₩24,439 | ₩24,533 | ₩24,373 | ₩24,439 | 0.00% | 4만 |
|---|
| 2025.12.17 | ₩24,332 | ₩24,433 | ₩24,306 | ₩24,306 | -0.11% | 2.1만 |
|---|
| 2025.12.16 | ₩24,346 | ₩24,453 | ₩24,252 | ₩24,373 | +0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,226 | ₩24,377 | ₩24,226 | ₩24,252 | +0.11% | 2.6만 |
|---|
| 2025.12.12 | ₩24,413 | ₩24,413 | ₩24,172 | ₩24,231 | -0.74% | 1.7만 |
|---|
| 2025.12.11 | ₩24,172 | ₩24,339 | ₩24,145 | ₩24,271 | +0.41% | 3.3만 |
|---|
| 2025.12.10 | ₩24,332 | ₩24,332 | ₩24,133 | ₩24,199 | -0.55% | 2.7만 |
|---|
| 2025.12.09 | ₩24,159 | ₩24,316 | ₩24,132 | ₩24,226 | +0.28% | 1.8만 |
|---|
| 2025.12.08 | ₩24,186 | ₩24,323 | ₩24,132 | ₩24,239 | +0.22% | 2.6만 |
|---|
| 2025.12.05 | ₩24,172 | ₩24,306 | ₩24,079 | ₩24,306 | +0.55% | 2.8만 |
|---|
| 2025.12.04 | ₩24,065 | ₩24,226 | ₩24,065 | ₩24,079 | +0.06% | 1.7만 |
|---|
| 2025.12.03 | ₩24,212 | ₩24,212 | ₩24,125 | ₩24,186 | -0.11% | 2.1만 |
|---|
| 2025.12.02 | ₩24,172 | ₩24,172 | ₩24,039 | ₩24,145 | -0.11% | 2.7만 |
|---|
| 2025.12.01 | ₩24,039 | ₩24,199 | ₩24,039 | ₩24,092 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩24,226 | ₩24,226 | ₩24,039 | ₩24,065 | -0.66% | 1.7만 |
|---|
| 2025.11.26 | ₩23,999 | ₩24,252 | ₩23,999 | ₩24,132 | +0.56% | 3.5만 |
|---|
| 2025.11.25 | ₩23,878 | ₩24,159 | ₩23,878 | ₩24,060 | +0.76% | 1.7만 |
|---|
| 2025.11.24 | ₩23,932 | ₩24,119 | ₩23,798 | ₩23,985 | +0.22% | 2.4만 |
|---|
| 2025.11.21 | ₩24,039 | ₩24,039 | ₩23,705 | ₩23,905 | -0.56% | 2.8만 |
|---|
| 2025.11.20 | ₩24,226 | ₩24,226 | ₩23,705 | ₩23,812 | -1.71% | 10.7만 |
|---|
| 2025.11.19 | ₩24,306 | ₩24,306 | ₩24,143 | ₩24,147 | -0.65% | 1.8만 |
|---|
| 2025.11.18 | ₩24,186 | ₩24,413 | ₩24,186 | ₩24,212 | +0.11% | 1.8만 |
|---|
| 2025.11.17 | ₩24,493 | ₩24,593 | ₩24,279 | ₩24,306 | -0.76% | 2.7만 |
|---|
| 2025.11.14 | ₩24,600 | ₩24,640 | ₩24,386 | ₩24,453 | -0.60% | 1.3만 |
|---|
| 2025.11.13 | ₩24,620 | ₩24,620 | ₩24,386 | ₩24,413 | -0.84% | 1.8만 |
|---|
| 2025.11.12 | ₩24,613 | ₩24,733 | ₩24,573 | ₩24,592 | -0.09% | 3.1만 |
|---|
| 2025.11.11 | ₩24,426 | ₩25,374 | ₩24,426 | ₩24,600 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩24,813 | ₩24,813 | ₩24,453 | ₩24,506 | -1.24% | 4.3만 |
|---|
| 2025.11.07 | ₩24,479 | ₩24,632 | ₩24,386 | ₩24,413 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩24,439 | ₩24,733 | ₩24,346 | ₩24,458 | +0.08% | 2.1만 |
|---|
| 2025.11.05 | ₩24,499 | ₩24,653 | ₩24,439 | ₩24,499 | 0.00% | 5.3만 |
|---|
| 2025.11.04 | ₩24,479 | ₩24,613 | ₩24,319 | ₩24,364 | -0.47% | 2.5만 |
|---|
| 2025.11.03 | ₩24,573 | ₩24,756 | ₩24,426 | ₩24,510 | -0.26% | 14만 |
|---|
| 2025.10.31 | ₩24,880 | ₩24,880 | ₩24,573 | ₩24,578 | -1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩24,813 | ₩24,880 | ₩24,640 | ₩24,733 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩24,893 | ₩24,920 | ₩24,732 | ₩24,853 | -0.16% | 1.9만 |
|---|
| 2025.10.28 | ₩24,867 | ₩24,933 | ₩24,746 | ₩24,867 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩24,907 | ₩24,947 | ₩24,712 | ₩24,840 | -0.27% | 2.3만 |
|---|
| 2025.10.24 | ₩24,733 | ₩24,840 | ₩24,600 | ₩24,760 | +0.11% | 5.1만 |
|---|
| 2025.10.23 | ₩24,708 | ₩24,773 | ₩24,693 | ₩24,693 | -0.06% | 5.8천 |
|---|
| 2025.10.22 | ₩24,559 | ₩24,813 | ₩24,546 | ₩24,746 | +0.76% | 2.4만 |
|---|
| 2025.10.21 | ₩24,840 | ₩24,911 | ₩24,549 | ₩24,680 | -0.65% | 5.5만 |
|---|
| 2025.10.20 | ₩24,853 | ₩24,867 | ₩24,680 | ₩24,752 | -0.41% | 4.2만 |
|---|
| 2025.10.17 | ₩24,716 | ₩24,960 | ₩24,716 | ₩24,847 | +0.53% | 5.5천 |
|---|
| 2025.10.16 | ₩24,893 | ₩24,973 | ₩24,693 | ₩24,907 | +0.05% | 4.4만 |
|---|
| 2025.10.15 | ₩24,827 | ₩24,945 | ₩24,586 | ₩24,827 | 0.00% | 5.3만 |
|---|
| 2025.10.14 | ₩24,867 | ₩24,893 | ₩24,586 | ₩24,827 | -0.16% | 5.2만 |
|---|
| 2025.10.13 | ₩24,907 | ₩24,963 | ₩24,706 | ₩24,800 | -0.43% | 2.9만 |
|---|
| 2025.10.10 | ₩24,373 | ₩25,054 | ₩24,279 | ₩24,626 | +1.04% | 3.3만 |
|---|