시장 데이터를 불러오는 중
전체 종목
AAM Low Duration Preferred and Income Securities ETF 과거 주가
AAM Low Duration Preferred and Income Securities ETF · PFLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM Low Duration Preferred and Income Securities ETF · PFLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,656 | ₩25,750 | ₩25,656 | ₩25,750 | +0.37% | 3.3만 |
| 2026.10.08 | ₩25,603 | ₩25,737 | ₩25,603 | ₩25,737 | +0.52% | 6.5만 |
| 2026.10.07 | ₩25,656 | ₩25,723 | ₩25,629 | ₩25,670 | +0.05% | 8.8만 |
| 2026.10.06 | ₩25,723 | ₩25,763 | ₩25,670 | ₩25,763 | +0.16% | 12.1만 |
| 2026.10.05 | ₩25,683 | ₩25,723 | ₩25,643 | ₩25,676 | -0.03% | 4만 |
| 2026.10.02 | ₩25,737 | ₩25,737 | ₩25,656 | ₩25,737 | 0.00% | 5.6만 |
| 2026.10.01 | ₩25,562 | ₩25,670 | ₩25,562 | ₩25,616 | +0.21% | 10.6만 |
| 2026.09.30 | ₩25,670 | ₩25,696 | ₩25,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,589 |
| -0.31% |
| 5만 |
| 2026.09.29 | ₩25,763 | ₩25,884 | ₩25,723 | ₩25,723 | -0.16% | 3.8만 |
|---|
| 2026.09.28 | ₩25,804 | ₩25,891 | ₩25,750 | ₩25,777 | -0.10% | 7.3만 |
|---|
| 2026.09.25 | ₩25,884 | ₩25,934 | ₩25,804 | ₩25,831 | -0.21% | 10.9만 |
|---|
| 2026.09.24 | ₩25,978 | ₩25,978 | ₩25,871 | ₩25,891 | -0.34% | 4만 |
|---|
| 2026.09.23 | ₩26,018 | ₩26,038 | ₩25,938 | ₩25,951 | -0.26% | 8.2만 |
|---|
| 2026.09.22 | ₩26,032 | ₩26,072 | ₩26,006 | ₩26,032 | 0.00% | 7.2만 |
|---|
| 2026.09.21 | ₩26,032 | ₩26,085 | ₩26,018 | ₩26,085 | +0.21% | 5만 |
|---|
| 2026.09.18 | ₩26,005 | ₩26,072 | ₩26,005 | ₩26,005 | 0.00% | 46.9만 |
|---|
| 2026.09.17 | ₩26,072 | ₩26,072 | ₩25,965 | ₩26,059 | -0.05% | 7.9만 |
|---|
| 2026.09.16 | ₩26,005 | ₩26,032 | ₩25,938 | ₩25,938 | -0.26% | 8.8만 |
|---|
| 2026.09.15 | ₩25,965 | ₩25,991 | ₩25,938 | ₩25,957 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩26,112 | ₩26,112 | ₩25,965 | ₩26,018 | -0.36% | 9.9만 |
|---|
| 2026.09.11 | ₩26,005 | ₩26,126 | ₩25,965 | ₩26,126 | +0.46% | 10.4만 |
|---|
| 2026.09.10 | ₩26,045 | ₩26,084 | ₩25,965 | ₩25,978 | -0.26% | 5.7만 |
|---|
| 2026.09.09 | ₩26,099 | ₩26,126 | ₩26,072 | ₩26,075 | -0.09% | 6.2만 |
|---|
| 2026.09.08 | ₩26,126 | ₩26,166 | ₩26,099 | ₩26,112 | -0.05% | 4.7만 |
|---|
| 2026.09.04 | ₩26,112 | ₩26,179 | ₩26,099 | ₩26,144 | +0.12% | 7.2만 |
|---|
| 2026.09.03 | ₩26,126 | ₩26,152 | ₩26,112 | ₩26,139 | +0.05% | 7.6만 |
|---|
| 2026.09.02 | ₩26,112 | ₩26,126 | ₩26,085 | ₩26,126 | +0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩26,112 | ₩26,119 | ₩26,059 | ₩26,081 | -0.12% | 5.6만 |
|---|
| 2026.08.31 | ₩26,139 | ₩26,166 | ₩26,112 | ₩26,139 | 0.00% | 4.6만 |
|---|
| 2026.08.28 | ₩26,139 | ₩26,179 | ₩26,126 | ₩26,164 | +0.10% | 1.6만 |
|---|
| 2026.08.27 | ₩26,273 | ₩26,284 | ₩26,206 | ₩26,248 | -0.10% | 5.5만 |
|---|
| 2026.08.26 | ₩26,233 | ₩26,280 | ₩26,219 | ₩26,270 | +0.14% | 3.6만 |
|---|
| 2026.08.25 | ₩26,260 | ₩26,287 | ₩26,211 | ₩26,273 | +0.05% | 5.8만 |
|---|
| 2026.08.24 | ₩26,219 | ₩26,246 | ₩26,206 | ₩26,233 | +0.05% | 2.6만 |
|---|
| 2026.08.21 | ₩26,206 | ₩26,222 | ₩26,193 | ₩26,219 | +0.05% | 5.6만 |
|---|
| 2026.08.20 | ₩26,166 | ₩26,233 | ₩26,166 | ₩26,219 | +0.21% | 6.4만 |
|---|
| 2026.08.19 | ₩26,166 | ₩26,206 | ₩26,166 | ₩26,206 | +0.15% | 5만 |
|---|
| 2026.08.18 | ₩26,179 | ₩26,193 | ₩26,126 | ₩26,139 | -0.15% | 4.6만 |
|---|
| 2026.08.17 | ₩26,179 | ₩26,233 | ₩26,179 | ₩26,193 | +0.05% | 4.4만 |
|---|
| 2026.08.14 | ₩26,233 | ₩26,260 | ₩26,179 | ₩26,199 | -0.13% | 5.1만 |
|---|
| 2026.08.13 | ₩26,273 | ₩26,273 | ₩26,179 | ₩26,213 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩26,179 | ₩26,230 | ₩26,179 | ₩26,193 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩26,166 | ₩26,367 | ₩26,166 | ₩26,193 | +0.10% | 7만 |
|---|
| 2026.08.10 | ₩26,273 | ₩26,273 | ₩26,199 | ₩26,206 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩26,206 | ₩26,233 | ₩26,193 | ₩26,206 | 0.00% | 6만 |
|---|
| 2026.08.06 | ₩26,203 | ₩26,219 | ₩26,166 | ₩26,166 | -0.14% | 6.7만 |
|---|
| 2026.08.05 | ₩26,233 | ₩26,273 | ₩26,193 | ₩26,199 | -0.13% | 5.2만 |
|---|
| 2026.08.04 | ₩26,233 | ₩26,233 | ₩26,166 | ₩26,219 | -0.05% | 5.7만 |
|---|
| 2026.08.03 | ₩26,099 | ₩26,219 | ₩26,099 | ₩26,179 | +0.31% | 9.5만 |
|---|
| 2026.07.31 | ₩26,085 | ₩26,139 | ₩26,085 | ₩26,112 | +0.10% | 3.6만 |
|---|
| 2026.07.30 | ₩26,179 | ₩26,219 | ₩26,179 | ₩26,219 | +0.15% | 5.9만 |
|---|
| 2026.07.29 | ₩26,206 | ₩26,233 | ₩26,179 | ₩26,182 | -0.09% | 11.5만 |
|---|
| 2026.07.28 | ₩26,287 | ₩26,287 | ₩26,206 | ₩26,206 | -0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩26,327 | ₩26,327 | ₩26,242 | ₩26,262 | -0.24% | 2.6만 |
|---|
| 2026.07.24 | ₩26,179 | ₩26,246 | ₩26,166 | ₩26,233 | +0.20% | 3만 |
|---|
| 2026.07.23 | ₩26,246 | ₩26,273 | ₩26,179 | ₩26,206 | -0.15% | 20.6만 |
|---|
| 2026.07.22 | ₩26,273 | ₩26,307 | ₩26,273 | ₩26,287 | +0.05% | 2.8만 |
|---|
| 2026.07.21 | ₩26,240 | ₩26,367 | ₩26,240 | ₩26,300 | +0.23% | 3.4만 |
|---|
| 2026.07.20 | ₩26,300 | ₩26,386 | ₩26,287 | ₩26,293 | -0.03% | 4.2만 |
|---|
| 2026.07.17 | ₩26,260 | ₩26,354 | ₩26,260 | ₩26,328 | +0.26% | 2.6만 |
|---|
| 2026.07.16 | ₩26,246 | ₩26,354 | ₩26,246 | ₩26,340 | +0.36% | 1.8만 |
|---|
| 2026.07.15 | ₩26,260 | ₩26,339 | ₩26,260 | ₩26,300 | +0.15% | 2.2만 |
|---|
| 2026.07.14 | ₩26,367 | ₩26,367 | ₩26,276 | ₩26,291 | -0.29% | 1.5만 |
|---|
| 2026.07.13 | ₩26,380 | ₩26,380 | ₩26,287 | ₩26,287 | -0.36% | 3.4만 |
|---|
| 2026.07.10 | ₩26,260 | ₩26,354 | ₩26,260 | ₩26,313 | +0.20% | 3.7만 |
|---|
| 2026.07.09 | ₩26,260 | ₩26,307 | ₩26,246 | ₩26,260 | 0.00% | 3.9만 |
|---|
| 2026.07.08 | ₩26,287 | ₩26,327 | ₩26,260 | ₩26,260 | -0.10% | 20.3만 |
|---|
| 2026.07.07 | ₩26,313 | ₩26,367 | ₩26,273 | ₩26,287 | -0.10% | 5.7만 |
|---|
| 2026.07.06 | ₩26,327 | ₩26,347 | ₩26,307 | ₩26,313 | -0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩26,380 | ₩26,380 | ₩26,273 | ₩26,313 | -0.25% | 3.8만 |
|---|
| 2026.07.01 | ₩26,179 | ₩26,327 | ₩26,179 | ₩26,277 | +0.37% | 5.9만 |
|---|
| 2026.06.30 | ₩26,166 | ₩26,293 | ₩26,166 | ₩26,219 | +0.21% | 11.8만 |
|---|
| 2026.06.29 | ₩26,367 | ₩26,380 | ₩26,340 | ₩26,360 | -0.03% | 8.1만 |
|---|
| 2026.06.26 | ₩26,287 | ₩26,380 | ₩26,287 | ₩26,367 | +0.31% | 3.6만 |
|---|
| 2026.06.25 | ₩26,394 | ₩26,394 | ₩26,287 | ₩26,327 | -0.25% | 7.9만 |
|---|
| 2026.06.24 | ₩26,367 | ₩26,407 | ₩26,327 | ₩26,347 | -0.08% | 11.8만 |
|---|
| 2026.06.23 | ₩26,313 | ₩26,421 | ₩26,313 | ₩26,407 | +0.36% | 7.1만 |
|---|
| 2026.06.22 | ₩26,394 | ₩26,407 | ₩26,327 | ₩26,340 | -0.20% | 4.3만 |
|---|
| 2026.06.18 | ₩26,394 | ₩26,407 | ₩26,360 | ₩26,407 | +0.05% | 3.7만 |
|---|
| 2026.06.17 | ₩26,407 | ₩26,474 | ₩26,340 | ₩26,367 | -0.15% | 9.6만 |
|---|
| 2026.06.16 | ₩26,327 | ₩26,421 | ₩26,327 | ₩26,367 | +0.15% | 2.1만 |
|---|
| 2026.06.15 | ₩26,434 | ₩26,434 | ₩26,327 | ₩26,366 | -0.26% | 4.9만 |
|---|
| 2026.06.12 | ₩26,340 | ₩26,340 | ₩26,287 | ₩26,300 | -0.15% | 4.3만 |
|---|
| 2026.06.11 | ₩26,273 | ₩26,340 | ₩26,240 | ₩26,300 | +0.10% | 5.6만 |
|---|
| 2026.06.10 | ₩26,313 | ₩26,313 | ₩26,233 | ₩26,260 | -0.20% | 1.7만 |
|---|
| 2026.06.09 | ₩26,287 | ₩26,307 | ₩26,246 | ₩26,266 | -0.08% | 2.4만 |
|---|
| 2026.06.08 | ₩26,300 | ₩26,367 | ₩26,260 | ₩26,260 | -0.15% | 2.9만 |
|---|
| 2026.06.05 | ₩26,300 | ₩26,340 | ₩26,274 | ₩26,313 | +0.05% | 5.4만 |
|---|
| 2026.06.04 | ₩26,313 | ₩26,360 | ₩26,287 | ₩26,340 | +0.10% | 4.9만 |
|---|
| 2026.06.03 | ₩26,340 | ₩26,380 | ₩26,313 | ₩26,367 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩26,354 | ₩26,368 | ₩26,300 | ₩26,354 | 0.00% | 6.2만 |
|---|
| 2026.06.01 | ₩26,273 | ₩26,354 | ₩26,273 | ₩26,354 | +0.31% | 7.1만 |
|---|
| 2026.05.29 | ₩26,273 | ₩26,394 | ₩26,246 | ₩26,246 | -0.10% | 21.5만 |
|---|
| 2026.05.28 | ₩26,407 | ₩26,447 | ₩26,354 | ₩26,421 | +0.05% | 10.4만 |
|---|
| 2026.05.27 | ₩26,340 | ₩26,427 | ₩26,340 | ₩26,354 | +0.05% | 8.3만 |
|---|
| 2026.05.26 | ₩26,380 | ₩26,421 | ₩26,340 | ₩26,367 | -0.05% | 10.4만 |
|---|
| 2026.05.22 | ₩26,327 | ₩26,340 | ₩26,287 | ₩26,340 | +0.05% | 3.8만 |
|---|
| 2026.05.21 | ₩26,287 | ₩26,320 | ₩26,233 | ₩26,300 | +0.05% | 6.2만 |
|---|
| 2026.05.20 | ₩26,246 | ₩26,300 | ₩26,233 | ₩26,287 | +0.15% | 8만 |
|---|
| 2026.05.19 | ₩26,273 | ₩26,287 | ₩26,206 | ₩26,219 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩26,354 | ₩26,354 | ₩26,300 | ₩26,300 | -0.20% | 5.1만 |
|---|
| 2026.05.15 | ₩26,313 | ₩26,392 | ₩26,273 | ₩26,273 | -0.15% | 8.1만 |
|---|
| 2026.05.14 | ₩26,354 | ₩26,407 | ₩26,354 | ₩26,354 | 0.00% | 10.1만 |
|---|
| 2026.05.13 | ₩26,394 | ₩26,411 | ₩26,340 | ₩26,346 | -0.18% | 6.6만 |
|---|
| 2026.05.12 | ₩26,354 | ₩26,421 | ₩26,340 | ₩26,380 | +0.10% | 6.4만 |
|---|
| 2026.05.11 | ₩26,340 | ₩26,421 | ₩26,340 | ₩26,394 | +0.20% | 4.2만 |
|---|
| 2026.05.08 | ₩26,434 | ₩26,434 | ₩26,340 | ₩26,394 | -0.15% | 3.4만 |
|---|
| 2026.05.07 | ₩26,394 | ₩26,421 | ₩26,354 | ₩26,407 | +0.05% | 3.1만 |
|---|
| 2026.05.06 | ₩26,354 | ₩26,394 | ₩26,313 | ₩26,394 | +0.15% | 6만 |
|---|
| 2026.05.05 | ₩26,287 | ₩26,340 | ₩26,246 | ₩26,340 | +0.20% | 6만 |
|---|
| 2026.05.04 | ₩26,300 | ₩26,340 | ₩26,246 | ₩26,287 | -0.05% | 5.3만 |
|---|
| 2026.05.01 | ₩26,273 | ₩26,354 | ₩26,260 | ₩26,354 | +0.31% | 6.1만 |
|---|
| 2026.04.30 | ₩26,287 | ₩26,300 | ₩26,193 | ₩26,300 | +0.05% | 4.4만 |
|---|
| 2026.04.29 | ₩26,394 | ₩26,435 | ₩26,347 | ₩26,407 | +0.05% | 4.8만 |
|---|
| 2026.04.28 | ₩26,380 | ₩26,474 | ₩26,354 | ₩26,474 | +0.36% | 8.2만 |
|---|
| 2026.04.27 | ₩26,394 | ₩26,474 | ₩26,394 | ₩26,461 | +0.25% | 10만 |
|---|
| 2026.04.24 | ₩26,461 | ₩26,474 | ₩26,327 | ₩26,474 | +0.05% | 11.4만 |
|---|
| 2026.04.23 | ₩26,434 | ₩26,447 | ₩26,354 | ₩26,407 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩26,394 | ₩26,407 | ₩26,340 | ₩26,380 | -0.05% | 22.9만 |
|---|
| 2026.04.21 | ₩26,461 | ₩26,461 | ₩26,340 | ₩26,347 | -0.43% | 8.2만 |
|---|
| 2026.04.20 | ₩26,394 | ₩26,421 | ₩26,340 | ₩26,386 | -0.03% | 9.4만 |
|---|
| 2026.04.17 | ₩26,394 | ₩26,421 | ₩26,340 | ₩26,421 | +0.10% | 7.8만 |
|---|
| 2026.04.16 | ₩26,327 | ₩26,354 | ₩26,327 | ₩26,354 | +0.10% | 9만 |
|---|
| 2026.04.15 | ₩26,367 | ₩26,367 | ₩26,300 | ₩26,328 | -0.15% | 5.3만 |
|---|
| 2026.04.14 | ₩26,354 | ₩26,354 | ₩26,233 | ₩26,307 | -0.18% | 7.5만 |
|---|
| 2026.04.13 | ₩26,266 | ₩26,327 | ₩26,266 | ₩26,287 | +0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩26,266 | ₩26,340 | ₩26,260 | ₩26,340 | +0.28% | 6.3만 |
|---|
| 2026.04.09 | ₩26,219 | ₩26,313 | ₩26,206 | ₩26,300 | +0.31% | 5.8만 |
|---|
| 2026.04.08 | ₩26,300 | ₩26,407 | ₩26,126 | ₩26,340 | +0.15% | 10.1만 |
|---|
| 2026.04.07 | ₩26,032 | ₩26,099 | ₩26,032 | ₩26,099 | +0.26% | 5.7만 |
|---|
| 2026.04.06 | ₩26,059 | ₩26,099 | ₩26,032 | ₩26,059 | 0.00% | 13.5만 |
|---|
| 2026.04.02 | ₩26,018 | ₩26,067 | ₩25,965 | ₩26,045 | +0.10% | 2.4만 |
|---|
| 2026.04.01 | ₩25,965 | ₩26,085 | ₩25,931 | ₩26,085 | +0.46% | 10.7만 |
|---|
| 2026.03.31 | ₩25,884 | ₩25,990 | ₩25,871 | ₩25,965 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩26,032 | ₩26,032 | ₩25,924 | ₩25,928 | -0.40% | 5.4만 |
|---|
| 2026.03.27 | ₩26,032 | ₩26,038 | ₩25,938 | ₩25,991 | -0.15% | 3.2만 |
|---|
| 2026.03.26 | ₩26,072 | ₩26,112 | ₩26,018 | ₩26,018 | -0.21% | 8.3만 |
|---|
| 2026.03.25 | ₩26,166 | ₩26,166 | ₩26,099 | ₩26,126 | -0.15% | 11.8만 |
|---|
| 2026.03.24 | ₩26,045 | ₩26,152 | ₩26,032 | ₩26,032 | -0.05% | 12.4만 |
|---|
| 2026.03.23 | ₩26,099 | ₩26,126 | ₩26,072 | ₩26,072 | -0.10% | 10.8만 |
|---|
| 2026.03.20 | ₩26,152 | ₩26,219 | ₩26,071 | ₩26,085 | -0.26% | 5.4만 |
|---|
| 2026.03.19 | ₩26,193 | ₩26,233 | ₩26,166 | ₩26,206 | +0.05% | 11.6만 |
|---|
| 2026.03.18 | ₩26,233 | ₩26,300 | ₩26,219 | ₩26,246 | +0.05% | 4.6만 |
|---|
| 2026.03.17 | ₩26,260 | ₩26,327 | ₩26,246 | ₩26,288 | +0.11% | 6.1만 |
|---|
| 2026.03.16 | ₩26,246 | ₩26,278 | ₩26,206 | ₩26,213 | -0.13% | 8.5만 |
|---|
| 2026.03.13 | ₩26,260 | ₩26,293 | ₩26,219 | ₩26,219 | -0.15% | 5만 |
|---|
| 2026.03.12 | ₩26,300 | ₩26,327 | ₩26,260 | ₩26,283 | -0.07% | 5.1만 |
|---|
| 2026.03.11 | ₩26,501 | ₩26,501 | ₩26,287 | ₩26,313 | -0.71% | 11.4만 |
|---|
| 2026.03.10 | ₩26,287 | ₩26,367 | ₩26,287 | ₩26,320 | +0.13% | 9.7만 |
|---|
| 2026.03.09 | ₩26,380 | ₩26,380 | ₩26,260 | ₩26,266 | -0.43% | 6.3만 |
|---|
| 2026.03.06 | ₩26,380 | ₩26,380 | ₩26,313 | ₩26,328 | -0.20% | 7.8만 |
|---|
| 2026.03.05 | ₩26,367 | ₩26,421 | ₩26,327 | ₩26,327 | -0.15% | 14.6만 |
|---|
| 2026.03.04 | ₩26,354 | ₩26,394 | ₩26,300 | ₩26,380 | +0.10% | 12.8만 |
|---|
| 2026.03.03 | ₩26,327 | ₩26,380 | ₩26,287 | ₩26,354 | +0.10% | 19.5만 |
|---|
| 2026.03.02 | ₩26,287 | ₩26,461 | ₩26,287 | ₩26,394 | +0.41% | 19.6만 |
|---|
| 2026.02.27 | ₩26,434 | ₩26,488 | ₩26,367 | ₩26,367 | -0.25% | 5.7만 |
|---|
| 2026.02.26 | ₩26,635 | ₩26,635 | ₩26,548 | ₩26,575 | -0.23% | 4.2만 |
|---|
| 2026.02.25 | ₩26,622 | ₩26,622 | ₩26,541 | ₩26,568 | -0.20% | 8만 |
|---|
| 2026.02.24 | ₩26,582 | ₩26,622 | ₩26,555 | ₩26,582 | 0.00% | 8만 |
|---|
| 2026.02.23 | ₩26,555 | ₩26,635 | ₩26,555 | ₩26,635 | +0.30% | 7.7만 |
|---|
| 2026.02.20 | ₩26,555 | ₩26,608 | ₩26,555 | ₩26,595 | +0.15% | 9.1만 |
|---|
| 2026.02.19 | ₩26,568 | ₩26,608 | ₩26,568 | ₩26,608 | +0.15% | 3.3만 |
|---|
| 2026.02.18 | ₩26,582 | ₩26,643 | ₩26,555 | ₩26,588 | +0.03% | 5.9만 |
|---|
| 2026.02.17 | ₩26,515 | ₩26,568 | ₩26,515 | ₩26,515 | 0.00% | 8.6만 |
|---|
| 2026.02.13 | ₩26,541 | ₩26,555 | ₩26,498 | ₩26,555 | +0.05% | 5.4만 |
|---|
| 2026.02.12 | ₩26,474 | ₩26,528 | ₩26,474 | ₩26,515 | +0.15% | 7.3만 |
|---|
| 2026.02.11 | ₩26,461 | ₩26,541 | ₩26,439 | ₩26,488 | +0.10% | 8.9만 |
|---|
| 2026.02.10 | ₩26,461 | ₩26,515 | ₩26,447 | ₩26,515 | +0.20% | 13.9만 |
|---|
| 2026.02.09 | ₩26,421 | ₩26,488 | ₩26,387 | ₩26,474 | +0.20% | 12만 |
|---|
| 2026.02.06 | ₩26,407 | ₩26,461 | ₩26,401 | ₩26,461 | +0.20% | 8.1만 |
|---|
| 2026.02.05 | ₩26,447 | ₩26,474 | ₩26,367 | ₩26,367 | -0.30% | 9.1만 |
|---|
| 2026.02.04 | ₩26,421 | ₩26,474 | ₩26,421 | ₩26,474 | +0.20% | 10.6만 |
|---|
| 2026.02.03 | ₩26,488 | ₩26,488 | ₩26,421 | ₩26,434 | -0.20% | 9.1만 |
|---|
| 2026.02.02 | ₩26,407 | ₩26,474 | ₩26,407 | ₩26,461 | +0.20% | 8.7만 |
|---|
| 2026.01.30 | ₩26,407 | ₩26,461 | ₩26,407 | ₩26,447 | +0.15% | 18.3만 |
|---|
| 2026.01.29 | ₩26,515 | ₩26,582 | ₩26,515 | ₩26,535 | +0.08% | 13.5만 |
|---|
| 2026.01.28 | ₩26,595 | ₩26,595 | ₩26,515 | ₩26,568 | -0.10% | 4.2만 |
|---|
| 2026.01.27 | ₩26,501 | ₩26,568 | ₩26,501 | ₩26,555 | +0.20% | 18.2만 |
|---|
| 2026.01.26 | ₩26,555 | ₩26,555 | ₩26,474 | ₩26,474 | -0.30% | 19.3만 |
|---|
| 2026.01.23 | ₩26,555 | ₩26,555 | ₩26,488 | ₩26,488 | -0.25% | 13.4만 |
|---|
| 2026.01.22 | ₩26,488 | ₩26,515 | ₩26,447 | ₩26,515 | +0.10% | 19만 |
|---|
| 2026.01.21 | ₩26,488 | ₩26,488 | ₩26,407 | ₩26,474 | -0.05% | 10.3만 |
|---|
| 2026.01.20 | ₩26,407 | ₩26,461 | ₩26,394 | ₩26,461 | +0.20% | 14만 |
|---|
| 2026.01.16 | ₩26,488 | ₩26,528 | ₩26,461 | ₩26,468 | -0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩26,421 | ₩26,515 | ₩26,421 | ₩26,515 | +0.36% | 5.6만 |
|---|
| 2026.01.14 | ₩26,461 | ₩26,461 | ₩26,380 | ₩26,421 | -0.15% | 9.7만 |
|---|
| 2026.01.13 | ₩26,461 | ₩26,461 | ₩26,380 | ₩26,380 | -0.30% | 4.5만 |
|---|
| 2026.01.12 | ₩26,367 | ₩26,415 | ₩26,367 | ₩26,407 | +0.15% | 14.2만 |
|---|
| 2026.01.09 | ₩26,354 | ₩26,421 | ₩26,354 | ₩26,394 | +0.15% | 23.3만 |
|---|
| 2026.01.08 | ₩26,340 | ₩26,394 | ₩26,340 | ₩26,387 | +0.18% | 6.1만 |
|---|
| 2026.01.07 | ₩26,380 | ₩26,407 | ₩26,354 | ₩26,354 | -0.10% | 9.2만 |
|---|
| 2026.01.06 | ₩26,354 | ₩26,380 | ₩26,340 | ₩26,354 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩26,367 | ₩26,380 | ₩26,327 | ₩26,327 | -0.15% | 9.7만 |
|---|
| 2026.01.02 | ₩26,340 | ₩26,354 | ₩26,300 | ₩26,333 | -0.03% | 6.4만 |
|---|
| 2025.12.31 | ₩26,260 | ₩26,313 | ₩26,233 | ₩26,240 | -0.08% | 45.4만 |
|---|
| 2025.12.30 | ₩26,394 | ₩26,454 | ₩26,394 | ₩26,427 | +0.13% | 17.5만 |
|---|
| 2025.12.29 | ₩26,394 | ₩26,441 | ₩26,394 | ₩26,427 | +0.13% | 8.7만 |
|---|
| 2025.12.26 | ₩26,394 | ₩26,434 | ₩26,380 | ₩26,394 | 0.00% | 14만 |
|---|
| 2025.12.24 | ₩26,380 | ₩26,414 | ₩26,367 | ₩26,407 | +0.10% | 3.6만 |
|---|
| 2025.12.23 | ₩26,380 | ₩26,421 | ₩26,354 | ₩26,380 | 0.00% | 5.9만 |
|---|
| 2025.12.22 | ₩26,380 | ₩26,418 | ₩26,346 | ₩26,394 | +0.05% | 38.6만 |
|---|
| 2025.12.19 | ₩26,354 | ₩26,421 | ₩26,354 | ₩26,387 | +0.13% | 24.3만 |
|---|
| 2025.12.18 | ₩26,354 | ₩26,407 | ₩26,340 | ₩26,360 | +0.03% | 17.4만 |
|---|
| 2025.12.17 | ₩26,367 | ₩26,367 | ₩26,327 | ₩26,327 | -0.15% | 15만 |
|---|
| 2025.12.16 | ₩26,313 | ₩26,363 | ₩26,300 | ₩26,327 | +0.05% | 12.9만 |
|---|
| 2025.12.15 | ₩26,300 | ₩26,367 | ₩26,300 | ₩26,300 | 0.00% | 13.3만 |
|---|
| 2025.12.12 | ₩26,300 | ₩26,354 | ₩26,300 | ₩26,300 | 0.00% | 5.4만 |
|---|
| 2025.12.11 | ₩26,300 | ₩26,359 | ₩26,287 | ₩26,327 | +0.10% | 10.8만 |
|---|
| 2025.12.10 | ₩26,313 | ₩26,327 | ₩26,260 | ₩26,260 | -0.20% | 15.5만 |
|---|
| 2025.12.09 | ₩26,300 | ₩26,327 | ₩26,273 | ₩26,273 | -0.10% | 14.4만 |
|---|
| 2025.12.08 | ₩26,313 | ₩26,340 | ₩26,287 | ₩26,287 | -0.10% | 55.3만 |
|---|
| 2025.12.05 | ₩26,273 | ₩26,327 | ₩26,246 | ₩26,246 | -0.10% | 12.3만 |
|---|
| 2025.12.04 | ₩26,287 | ₩26,340 | ₩26,260 | ₩26,260 | -0.10% | 12.3만 |
|---|
| 2025.12.03 | ₩26,287 | ₩26,327 | ₩26,287 | ₩26,327 | +0.15% | 13.8만 |
|---|
| 2025.12.02 | ₩26,287 | ₩26,317 | ₩26,260 | ₩26,313 | +0.10% | 17.5만 |
|---|
| 2025.12.01 | ₩26,313 | ₩26,354 | ₩26,260 | ₩26,354 | +0.15% | 8.6만 |
|---|
| 2025.11.28 | ₩26,219 | ₩26,354 | ₩26,219 | ₩26,354 | +0.51% | 5.6만 |
|---|
| 2025.11.26 | ₩26,219 | ₩26,287 | ₩26,213 | ₩26,219 | 0.00% | 8.3만 |
|---|
| 2025.11.25 | ₩26,300 | ₩26,354 | ₩26,300 | ₩26,300 | 0.00% | 7.9만 |
|---|
| 2025.11.24 | ₩26,313 | ₩26,367 | ₩26,287 | ₩26,367 | +0.20% | 8.8만 |
|---|
| 2025.11.21 | ₩26,287 | ₩26,313 | ₩26,246 | ₩26,260 | -0.10% | 9.9만 |
|---|
| 2025.11.20 | ₩26,367 | ₩26,367 | ₩26,246 | ₩26,287 | -0.31% | 6.8만 |
|---|
| 2025.11.19 | ₩26,313 | ₩26,327 | ₩26,283 | ₩26,293 | -0.08% | 16.9만 |
|---|
| 2025.11.18 | ₩26,287 | ₩26,394 | ₩26,287 | ₩26,394 | +0.41% | 5.8만 |
|---|
| 2025.11.17 | ₩26,273 | ₩26,461 | ₩26,273 | ₩26,300 | +0.10% | 13.3만 |
|---|
| 2025.11.14 | ₩26,313 | ₩26,367 | ₩26,300 | ₩26,300 | -0.05% | 5.2만 |
|---|
| 2025.11.13 | ₩26,354 | ₩26,374 | ₩26,300 | ₩26,340 | -0.05% | 10.9만 |
|---|
| 2025.11.12 | ₩26,434 | ₩26,434 | ₩26,375 | ₩26,421 | -0.05% | 11.4만 |
|---|
| 2025.11.11 | ₩26,367 | ₩26,407 | ₩26,359 | ₩26,387 | +0.08% | 4.1만 |
|---|
| 2025.11.10 | ₩26,354 | ₩26,421 | ₩26,354 | ₩26,421 | +0.25% | 5만 |
|---|
| 2025.11.07 | ₩26,340 | ₩26,394 | ₩26,327 | ₩26,354 | +0.05% | 7.9만 |
|---|
| 2025.11.06 | ₩26,340 | ₩26,407 | ₩26,340 | ₩26,354 | +0.05% | 9.6만 |
|---|
| 2025.11.05 | ₩26,313 | ₩26,407 | ₩26,313 | ₩26,354 | +0.15% | 3.3만 |
|---|
| 2025.11.04 | ₩26,313 | ₩26,394 | ₩26,313 | ₩26,328 | +0.06% | 7.3만 |
|---|
| 2025.11.03 | ₩26,380 | ₩26,407 | ₩26,300 | ₩26,340 | -0.15% | 8.9만 |
|---|
| 2025.10.31 | ₩26,394 | ₩26,421 | ₩26,354 | ₩26,407 | +0.05% | 10만 |
|---|
| 2025.10.30 | ₩26,461 | ₩26,461 | ₩26,380 | ₩26,386 | -0.28% | 8.8만 |
|---|
| 2025.10.29 | ₩26,528 | ₩26,580 | ₩26,515 | ₩26,528 | 0.00% | 6.3만 |
|---|
| 2025.10.28 | ₩26,501 | ₩26,582 | ₩26,501 | ₩26,582 | +0.30% | 7.6만 |
|---|
| 2025.10.27 | ₩26,528 | ₩26,578 | ₩26,501 | ₩26,501 | -0.10% | 6.1만 |
|---|
| 2025.10.24 | ₩26,541 | ₩26,568 | ₩26,421 | ₩26,528 | -0.05% | 4.8만 |
|---|
| 2025.10.23 | ₩26,501 | ₩26,568 | ₩26,434 | ₩26,568 | +0.25% | 7.8만 |
|---|
| 2025.10.22 | ₩26,461 | ₩26,515 | ₩26,449 | ₩26,488 | +0.10% | 7.2만 |
|---|
| 2025.10.21 | ₩26,461 | ₩26,555 | ₩26,447 | ₩26,555 | +0.35% | 11만 |
|---|
| 2025.10.20 | ₩26,447 | ₩26,474 | ₩26,434 | ₩26,447 | 0.00% | 5.7만 |
|---|
| 2025.10.17 | ₩26,367 | ₩26,434 | ₩26,367 | ₩26,407 | +0.15% | 3.9만 |
|---|
| 2025.10.16 | ₩26,380 | ₩26,447 | ₩26,354 | ₩26,354 | -0.10% | 9.8만 |
|---|
| 2025.10.15 | ₩26,327 | ₩26,434 | ₩26,327 | ₩26,380 | +0.20% | 9.2만 |
|---|
| 2025.10.14 | ₩26,367 | ₩26,394 | ₩26,288 | ₩26,327 | -0.15% | 24.3만 |
|---|
| 2025.10.13 | ₩26,461 | ₩26,474 | ₩26,340 | ₩26,394 | -0.25% | 3.3만 |
|---|
| 2025.10.10 | ₩26,421 | ₩26,535 | ₩26,333 | ₩26,340 | -0.30% | 6.7만 |
|---|