시장 데이터를 불러오는 중
전체 종목
VanEck Preferred Securities ex Financials ETF 과거 주가
VanEck Preferred Securities ex Financials ETF · PFXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Preferred Securities ex Financials ETF · PFXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,490 | ₩23,597 | ₩23,436 | ₩23,583 | +0.40% | 46.7만 |
| 2026.10.08 | ₩23,597 | ₩23,597 | ₩23,383 | ₩23,463 | -0.57% | 73.6만 |
| 2026.10.07 | ₩23,503 | ₩23,677 | ₩23,503 | ₩23,623 | +0.51% | 114.3만 |
| 2026.10.06 | ₩23,704 | ₩23,837 | ₩23,677 | ₩23,704 | 0.00% | 107.5만 |
| 2026.10.05 | ₩23,623 | ₩23,690 | ₩23,543 | ₩23,623 | 0.00% | 87.3만 |
| 2026.10.02 | ₩23,530 | ₩23,784 | ₩23,530 | ₩23,704 | +0.74% | 162.9만 |
| 2026.10.01 | ₩23,303 | ₩23,436 | ₩23,103 | ₩23,423 | +0.52% | 79.3만 |
| 2026.09.30 | ₩23,477 | ₩23,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,396 |
| -0.34% |
| 80.9만 |
| 2026.09.29 | ₩23,396 | ₩23,463 | ₩23,276 | ₩23,463 | +0.29% | 65.7만 |
|---|
| 2026.09.28 | ₩23,517 | ₩23,543 | ₩23,276 | ₩23,383 | -0.57% | 70.8만 |
|---|
| 2026.09.25 | ₩23,517 | ₩23,663 | ₩23,517 | ₩23,663 | +0.62% | 64.4만 |
|---|
| 2026.09.24 | ₩23,570 | ₩23,610 | ₩23,423 | ₩23,610 | +0.17% | 92만 |
|---|
| 2026.09.23 | ₩23,784 | ₩23,850 | ₩23,623 | ₩23,663 | -0.51% | 65.9만 |
|---|
| 2026.09.22 | ₩23,957 | ₩24,011 | ₩23,757 | ₩23,864 | -0.39% | 53만 |
|---|
| 2026.09.21 | ₩23,690 | ₩23,904 | ₩23,690 | ₩23,904 | +0.90% | 52.3만 |
|---|
| 2026.09.18 | ₩23,744 | ₩23,744 | ₩23,610 | ₩23,650 | -0.39% | 52만 |
|---|
| 2026.09.17 | ₩23,583 | ₩23,837 | ₩23,583 | ₩23,784 | +0.85% | 44.4만 |
|---|
| 2026.09.16 | ₩23,490 | ₩23,650 | ₩23,316 | ₩23,490 | 0.00% | 75.1만 |
|---|
| 2026.09.15 | ₩23,543 | ₩23,543 | ₩23,423 | ₩23,463 | -0.34% | 76.9만 |
|---|
| 2026.09.14 | ₩23,770 | ₩23,770 | ₩23,517 | ₩23,583 | -0.79% | 69.3만 |
|---|
| 2026.09.11 | ₩23,770 | ₩23,904 | ₩23,677 | ₩23,877 | +0.45% | 112.6만 |
|---|
| 2026.09.10 | ₩23,744 | ₩23,744 | ₩23,583 | ₩23,610 | -0.56% | 54.9만 |
|---|
| 2026.09.09 | ₩23,984 | ₩24,011 | ₩23,824 | ₩23,837 | -0.61% | 57.2만 |
|---|
| 2026.09.08 | ₩23,944 | ₩24,131 | ₩23,931 | ₩24,037 | +0.39% | 56.9만 |
|---|
| 2026.09.04 | ₩23,957 | ₩24,024 | ₩23,877 | ₩23,917 | -0.17% | 36.2만 |
|---|
| 2026.09.03 | ₩23,717 | ₩23,957 | ₩23,663 | ₩23,957 | +1.01% | 48.1만 |
|---|
| 2026.09.02 | ₩23,570 | ₩23,704 | ₩23,517 | ₩23,704 | +0.57% | 64.6만 |
|---|
| 2026.09.01 | ₩23,704 | ₩23,757 | ₩23,503 | ₩23,530 | -0.73% | 79만 |
|---|
| 2026.08.31 | ₩23,877 | ₩24,024 | ₩23,704 | ₩23,850 | -0.11% | 93.5만 |
|---|
| 2026.08.28 | ₩24,144 | ₩24,158 | ₩23,931 | ₩23,984 | -0.66% | 42만 |
|---|
| 2026.08.27 | ₩24,171 | ₩24,251 | ₩24,037 | ₩24,118 | -0.22% | 43.4만 |
|---|
| 2026.08.26 | ₩23,944 | ₩24,144 | ₩23,944 | ₩24,118 | +0.73% | 47.5만 |
|---|
| 2026.08.25 | ₩23,971 | ₩24,064 | ₩23,971 | ₩24,037 | +0.28% | 37만 |
|---|
| 2026.08.24 | ₩23,944 | ₩23,971 | ₩23,824 | ₩23,890 | -0.22% | 43.9만 |
|---|
| 2026.08.21 | ₩23,971 | ₩24,024 | ₩23,877 | ₩23,997 | +0.11% | 49만 |
|---|
| 2026.08.20 | ₩23,984 | ₩24,118 | ₩23,877 | ₩23,890 | -0.39% | 88만 |
|---|
| 2026.08.19 | ₩24,091 | ₩24,118 | ₩23,917 | ₩24,011 | -0.33% | 74.6만 |
|---|
| 2026.08.18 | ₩24,131 | ₩24,131 | ₩23,997 | ₩24,011 | -0.50% | 60.3만 |
|---|
| 2026.08.17 | ₩24,385 | ₩24,385 | ₩24,171 | ₩24,184 | -0.82% | 47.2만 |
|---|
| 2026.08.14 | ₩24,425 | ₩24,465 | ₩24,358 | ₩24,398 | -0.11% | 53.7만 |
|---|
| 2026.08.13 | ₩24,291 | ₩24,558 | ₩24,278 | ₩24,438 | +0.60% | 75.7만 |
|---|
| 2026.08.12 | ₩24,064 | ₩24,318 | ₩24,064 | ₩24,264 | +0.83% | 52만 |
|---|
| 2026.08.11 | ₩24,171 | ₩24,238 | ₩23,971 | ₩24,024 | -0.61% | 45.7만 |
|---|
| 2026.08.10 | ₩23,997 | ₩24,198 | ₩23,997 | ₩24,077 | +0.33% | 113.5만 |
|---|
| 2026.08.07 | ₩24,011 | ₩24,091 | ₩23,864 | ₩24,077 | +0.28% | 63.7만 |
|---|
| 2026.08.06 | ₩24,051 | ₩24,158 | ₩23,837 | ₩23,877 | -0.72% | 66.2만 |
|---|
| 2026.08.05 | ₩24,131 | ₩24,158 | ₩24,011 | ₩24,051 | -0.33% | 150.4만 |
|---|
| 2026.08.04 | ₩23,957 | ₩24,158 | ₩23,890 | ₩24,104 | +0.61% | 112.7만 |
|---|
| 2026.08.03 | ₩23,356 | ₩23,850 | ₩23,356 | ₩23,850 | +2.12% | 107.2만 |
|---|
| 2026.07.31 | ₩23,490 | ₩23,637 | ₩23,330 | ₩23,477 | -0.06% | 97.3만 |
|---|
| 2026.07.30 | ₩23,276 | ₩23,517 | ₩23,196 | ₩23,517 | +1.03% | 72.3만 |
|---|
| 2026.07.29 | ₩23,356 | ₩23,423 | ₩23,116 | ₩23,129 | -0.97% | 72.4만 |
|---|
| 2026.07.28 | ₩23,356 | ₩23,463 | ₩23,223 | ₩23,410 | +0.23% | 55.9만 |
|---|
| 2026.07.27 | ₩23,343 | ₩23,463 | ₩23,276 | ₩23,370 | +0.11% | 48만 |
|---|
| 2026.07.24 | ₩23,263 | ₩23,396 | ₩23,183 | ₩23,223 | -0.17% | 61.3만 |
|---|
| 2026.07.23 | ₩23,423 | ₩23,436 | ₩23,183 | ₩23,263 | -0.68% | 93.5만 |
|---|
| 2026.07.22 | ₩23,383 | ₩23,650 | ₩23,370 | ₩23,530 | +0.63% | 134.2만 |
|---|
| 2026.07.21 | ₩23,356 | ₩23,436 | ₩23,290 | ₩23,410 | +0.23% | 56만 |
|---|
| 2026.07.20 | ₩23,396 | ₩23,436 | ₩23,249 | ₩23,290 | -0.46% | 64.4만 |
|---|
| 2026.07.17 | ₩23,330 | ₩23,463 | ₩23,143 | ₩23,330 | 0.00% | 93.1만 |
|---|
| 2026.07.16 | ₩23,704 | ₩23,704 | ₩23,316 | ₩23,423 | -1.18% | 91.4만 |
|---|
| 2026.07.15 | ₩23,690 | ₩23,837 | ₩23,610 | ₩23,744 | +0.23% | 83.4만 |
|---|
| 2026.07.14 | ₩23,570 | ₩23,757 | ₩23,570 | ₩23,690 | +0.51% | 42.8만 |
|---|
| 2026.07.13 | ₩23,784 | ₩23,797 | ₩23,477 | ₩23,503 | -1.18% | 65.3만 |
|---|
| 2026.07.10 | ₩23,810 | ₩23,837 | ₩23,677 | ₩23,797 | -0.06% | 57.7만 |
|---|
| 2026.07.09 | ₩23,717 | ₩23,810 | ₩23,663 | ₩23,757 | +0.17% | 46.1만 |
|---|
| 2026.07.08 | ₩23,677 | ₩23,677 | ₩23,436 | ₩23,677 | 0.00% | 106.1만 |
|---|
| 2026.07.07 | ₩23,917 | ₩23,984 | ₩23,677 | ₩23,717 | -0.84% | 96.9만 |
|---|
| 2026.07.06 | ₩23,704 | ₩23,984 | ₩23,704 | ₩23,957 | +1.07% | 80만 |
|---|
| 2026.07.02 | ₩23,744 | ₩23,957 | ₩23,543 | ₩23,704 | -0.17% | 83.9만 |
|---|
| 2026.07.01 | ₩23,730 | ₩23,917 | ₩23,650 | ₩23,744 | +0.06% | 49.4만 |
|---|
| 2026.06.30 | ₩23,810 | ₩23,904 | ₩23,757 | ₩23,824 | +0.06% | 57.1만 |
|---|
| 2026.06.29 | ₩23,757 | ₩23,850 | ₩23,597 | ₩23,810 | +0.22% | 115.3만 |
|---|
| 2026.06.26 | ₩23,770 | ₩23,770 | ₩23,490 | ₩23,650 | -0.51% | 129만 |
|---|
| 2026.06.25 | ₩24,171 | ₩24,264 | ₩23,744 | ₩23,824 | -1.44% | 85.8만 |
|---|
| 2026.06.24 | ₩24,371 | ₩24,371 | ₩23,944 | ₩24,064 | -1.26% | 68.2만 |
|---|
| 2026.06.23 | ₩24,291 | ₩24,358 | ₩24,104 | ₩24,304 | +0.05% | 111.6만 |
|---|
| 2026.06.22 | ₩24,692 | ₩24,705 | ₩24,371 | ₩24,385 | -1.24% | 60.8만 |
|---|
| 2026.06.18 | ₩24,825 | ₩24,825 | ₩24,518 | ₩24,705 | -0.48% | 53.6만 |
|---|
| 2026.06.17 | ₩24,839 | ₩24,879 | ₩24,558 | ₩24,585 | -1.02% | 105.4만 |
|---|
| 2026.06.16 | ₩25,012 | ₩25,012 | ₩24,732 | ₩24,745 | -1.07% | 128만 |
|---|
| 2026.06.15 | ₩24,879 | ₩24,972 | ₩24,852 | ₩24,945 | +0.27% | 92.8만 |
|---|
| 2026.06.12 | ₩24,598 | ₩24,692 | ₩24,531 | ₩24,638 | +0.16% | 41.9만 |
|---|
| 2026.06.11 | ₩24,331 | ₩24,558 | ₩24,251 | ₩24,531 | +0.82% | 88.5만 |
|---|
| 2026.06.10 | ₩24,491 | ₩24,531 | ₩24,238 | ₩24,278 | -0.87% | 75.4만 |
|---|
| 2026.06.09 | ₩24,678 | ₩24,759 | ₩24,238 | ₩24,518 | -0.65% | 84.2만 |
|---|
| 2026.06.08 | ₩24,612 | ₩24,732 | ₩24,572 | ₩24,625 | +0.05% | 57.1만 |
|---|
| 2026.06.05 | ₩24,905 | ₩24,945 | ₩24,425 | ₩24,652 | -1.02% | 77.6만 |
|---|
| 2026.06.04 | ₩25,012 | ₩25,159 | ₩25,012 | ₩25,079 | +0.27% | 72.2만 |
|---|
| 2026.06.03 | ₩25,333 | ₩25,359 | ₩25,039 | ₩25,066 | -1.05% | 85.4만 |
|---|
| 2026.06.02 | ₩25,226 | ₩25,466 | ₩25,213 | ₩25,306 | +0.32% | 80.5만 |
|---|
| 2026.06.01 | ₩25,172 | ₩25,266 | ₩25,039 | ₩25,226 | +0.21% | 115만 |
|---|
| 2026.05.29 | ₩24,999 | ₩25,266 | ₩24,972 | ₩25,266 | +1.07% | 86.9만 |
|---|
| 2026.05.28 | ₩24,865 | ₩24,999 | ₩24,799 | ₩24,972 | +0.43% | 52.5만 |
|---|
| 2026.05.27 | ₩24,852 | ₩24,879 | ₩24,732 | ₩24,825 | -0.11% | 62.3만 |
|---|
| 2026.05.26 | ₩24,759 | ₩24,879 | ₩24,759 | ₩24,799 | +0.16% | 42.1만 |
|---|
| 2026.05.22 | ₩24,692 | ₩24,692 | ₩24,572 | ₩24,665 | -0.11% | 53.3만 |
|---|
| 2026.05.21 | ₩24,518 | ₩24,612 | ₩24,425 | ₩24,612 | +0.38% | 120.5만 |
|---|
| 2026.05.20 | ₩24,371 | ₩24,598 | ₩24,371 | ₩24,598 | +0.93% | 53.1만 |
|---|
| 2026.05.19 | ₩24,398 | ₩24,438 | ₩24,278 | ₩24,345 | -0.22% | 109.6만 |
|---|
| 2026.05.18 | ₩24,692 | ₩24,839 | ₩24,358 | ₩24,465 | -0.92% | 51.8만 |
|---|
| 2026.05.15 | ₩24,986 | ₩24,986 | ₩24,665 | ₩24,692 | -1.18% | 67.5만 |
|---|
| 2026.05.14 | ₩25,119 | ₩25,159 | ₩24,972 | ₩25,066 | -0.21% | 44.5만 |
|---|
| 2026.05.13 | ₩25,119 | ₩25,146 | ₩24,972 | ₩25,092 | -0.11% | 60.2만 |
|---|
| 2026.05.12 | ₩25,172 | ₩25,172 | ₩24,892 | ₩25,159 | -0.05% | 380.2만 |
|---|
| 2026.05.11 | ₩25,106 | ₩25,306 | ₩25,106 | ₩25,213 | +0.43% | 256.8만 |
|---|
| 2026.05.08 | ₩25,039 | ₩25,226 | ₩25,026 | ₩25,159 | +0.48% | 315.9만 |
|---|
| 2026.05.07 | ₩25,066 | ₩25,199 | ₩24,932 | ₩24,972 | -0.37% | 251.1만 |
|---|
| 2026.05.06 | ₩24,919 | ₩25,026 | ₩24,839 | ₩25,012 | +0.38% | 67.3만 |
|---|
| 2026.05.05 | ₩24,718 | ₩24,799 | ₩24,585 | ₩24,772 | +0.22% | 68.7만 |
|---|
| 2026.05.04 | ₩24,678 | ₩24,865 | ₩24,545 | ₩24,598 | -0.32% | 207.9만 |
|---|
| 2026.05.01 | ₩24,678 | ₩24,879 | ₩24,612 | ₩24,692 | +0.05% | 80.4만 |
|---|
| 2026.04.30 | ₩24,545 | ₩24,718 | ₩24,505 | ₩24,705 | +0.65% | 58.6만 |
|---|
| 2026.04.29 | ₩24,612 | ₩24,665 | ₩24,411 | ₩24,451 | -0.65% | 49.4만 |
|---|
| 2026.04.28 | ₩24,692 | ₩24,718 | ₩24,505 | ₩24,545 | -0.59% | 35.2만 |
|---|
| 2026.04.27 | ₩24,799 | ₩24,799 | ₩24,638 | ₩24,745 | -0.22% | 57.1만 |
|---|
| 2026.04.24 | ₩24,905 | ₩24,959 | ₩24,705 | ₩24,785 | -0.48% | 189.9만 |
|---|
| 2026.04.23 | ₩24,745 | ₩24,932 | ₩24,612 | ₩24,892 | +0.59% | 235.8만 |
|---|
| 2026.04.22 | ₩24,518 | ₩24,772 | ₩24,505 | ₩24,732 | +0.87% | 266.6만 |
|---|
| 2026.04.21 | ₩24,692 | ₩24,692 | ₩24,465 | ₩24,478 | -0.87% | 45.9만 |
|---|
| 2026.04.20 | ₩24,491 | ₩24,638 | ₩24,451 | ₩24,625 | +0.55% | 42.9만 |
|---|
| 2026.04.17 | ₩24,598 | ₩24,718 | ₩24,518 | ₩24,518 | -0.33% | 68.7만 |
|---|
| 2026.04.16 | ₩24,411 | ₩24,531 | ₩24,345 | ₩24,505 | +0.38% | 43.6만 |
|---|
| 2026.04.15 | ₩24,371 | ₩24,411 | ₩24,304 | ₩24,398 | +0.11% | 31.1만 |
|---|
| 2026.04.14 | ₩24,198 | ₩24,358 | ₩24,184 | ₩24,358 | +0.66% | 33.1만 |
|---|
| 2026.04.13 | ₩23,877 | ₩24,144 | ₩23,837 | ₩24,131 | +1.06% | 36.8만 |
|---|
| 2026.04.10 | ₩23,904 | ₩23,971 | ₩23,850 | ₩23,850 | -0.22% | 41만 |
|---|
| 2026.04.09 | ₩23,824 | ₩23,944 | ₩23,784 | ₩23,890 | +0.28% | 47.3만 |
|---|
| 2026.04.08 | ₩23,890 | ₩23,931 | ₩23,744 | ₩23,824 | -0.28% | 120.7만 |
|---|
| 2026.04.07 | ₩23,517 | ₩23,583 | ₩23,370 | ₩23,543 | +0.11% | 77.1만 |
|---|
| 2026.04.06 | ₩23,503 | ₩23,623 | ₩23,477 | ₩23,570 | +0.28% | 50만 |
|---|
| 2026.04.02 | ₩23,410 | ₩23,543 | ₩23,263 | ₩23,517 | +0.46% | 81.6만 |
|---|
| 2026.04.01 | ₩23,490 | ₩23,530 | ₩23,396 | ₩23,477 | -0.06% | 36.7만 |
|---|
| 2026.03.31 | ₩23,249 | ₩23,557 | ₩23,196 | ₩23,423 | +0.75% | 48.6만 |
|---|
| 2026.03.30 | ₩23,410 | ₩23,410 | ₩23,103 | ₩23,156 | -1.08% | 48.1만 |
|---|
| 2026.03.27 | ₩23,410 | ₩23,436 | ₩23,223 | ₩23,249 | -0.68% | 57.5만 |
|---|
| 2026.03.26 | ₩23,597 | ₩23,677 | ₩23,436 | ₩23,436 | -0.68% | 80.2만 |
|---|
| 2026.03.25 | ₩23,570 | ₩23,757 | ₩23,570 | ₩23,677 | +0.45% | 30.2만 |
|---|
| 2026.03.24 | ₩23,370 | ₩23,583 | ₩23,356 | ₩23,517 | +0.63% | 44만 |
|---|
| 2026.03.23 | ₩23,303 | ₩23,597 | ₩23,303 | ₩23,477 | +0.74% | 51.6만 |
|---|
| 2026.03.20 | ₩23,637 | ₩23,690 | ₩23,129 | ₩23,209 | -1.81% | 63.3만 |
|---|
| 2026.03.19 | ₩23,597 | ₩23,663 | ₩23,477 | ₩23,637 | +0.17% | 54만 |
|---|
| 2026.03.18 | ₩23,810 | ₩23,837 | ₩23,637 | ₩23,637 | -0.73% | 39.2만 |
|---|
| 2026.03.17 | ₩23,944 | ₩23,984 | ₩23,837 | ₩23,904 | -0.17% | 39만 |
|---|
| 2026.03.16 | ₩23,810 | ₩23,984 | ₩23,663 | ₩23,837 | +0.11% | 109.8만 |
|---|
| 2026.03.13 | ₩23,931 | ₩23,984 | ₩23,730 | ₩23,730 | -0.84% | 37.3만 |
|---|
| 2026.03.12 | ₩24,051 | ₩24,051 | ₩23,797 | ₩23,797 | -1.05% | 45.8만 |
|---|
| 2026.03.11 | ₩24,091 | ₩24,171 | ₩24,037 | ₩24,064 | -0.11% | 65.4만 |
|---|
| 2026.03.10 | ₩24,118 | ₩24,251 | ₩24,011 | ₩24,024 | -0.39% | 62.7만 |
|---|
| 2026.03.09 | ₩24,051 | ₩24,131 | ₩23,824 | ₩24,118 | +0.28% | 59.7만 |
|---|
| 2026.03.06 | ₩24,064 | ₩24,184 | ₩23,944 | ₩24,131 | +0.28% | 60.2만 |
|---|
| 2026.03.05 | ₩24,411 | ₩24,411 | ₩24,104 | ₩24,238 | -0.71% | 65.4만 |
|---|
| 2026.03.04 | ₩24,171 | ₩24,371 | ₩24,171 | ₩24,371 | +0.83% | 52.4만 |
|---|
| 2026.03.03 | ₩24,251 | ₩24,331 | ₩23,877 | ₩24,198 | -0.22% | 104만 |
|---|
| 2026.03.02 | ₩24,304 | ₩24,451 | ₩24,238 | ₩24,398 | +0.38% | 53만 |
|---|
| 2026.02.27 | ₩24,505 | ₩24,585 | ₩24,425 | ₩24,491 | -0.05% | 52.7만 |
|---|
| 2026.02.26 | ₩24,705 | ₩24,705 | ₩24,518 | ₩24,598 | -0.43% | 61만 |
|---|
| 2026.02.25 | ₩24,705 | ₩24,799 | ₩24,665 | ₩24,718 | +0.05% | 54.3만 |
|---|
| 2026.02.24 | ₩24,558 | ₩24,665 | ₩24,505 | ₩24,625 | +0.27% | 42.3만 |
|---|
| 2026.02.23 | ₩24,612 | ₩24,652 | ₩24,465 | ₩24,545 | -0.27% | 56.1만 |
|---|
| 2026.02.20 | ₩24,572 | ₩24,665 | ₩24,505 | ₩24,612 | +0.16% | 30.3만 |
|---|
| 2026.02.19 | ₩24,678 | ₩24,678 | ₩24,545 | ₩24,572 | -0.43% | 44.7만 |
|---|
| 2026.02.18 | ₩24,705 | ₩24,799 | ₩24,638 | ₩24,678 | -0.11% | 39.9만 |
|---|
| 2026.02.17 | ₩24,585 | ₩24,705 | ₩24,531 | ₩24,705 | +0.49% | 51.7만 |
|---|
| 2026.02.13 | ₩24,505 | ₩24,652 | ₩24,398 | ₩24,612 | +0.44% | 50.5만 |
|---|
| 2026.02.12 | ₩24,678 | ₩24,692 | ₩24,398 | ₩24,425 | -1.03% | 88.4만 |
|---|
| 2026.02.11 | ₩24,558 | ₩24,625 | ₩24,478 | ₩24,598 | +0.16% | 79.6만 |
|---|
| 2026.02.10 | ₩24,478 | ₩24,558 | ₩24,478 | ₩24,491 | +0.05% | 66.7만 |
|---|
| 2026.02.09 | ₩24,278 | ₩24,438 | ₩24,278 | ₩24,438 | +0.66% | 49만 |
|---|
| 2026.02.06 | ₩24,131 | ₩24,411 | ₩24,091 | ₩24,371 | +1.00% | 102만 |
|---|
| 2026.02.05 | ₩24,331 | ₩24,331 | ₩24,064 | ₩24,091 | -0.99% | 80.5만 |
|---|
| 2026.02.04 | ₩24,304 | ₩24,371 | ₩24,171 | ₩24,358 | +0.22% | 158.9만 |
|---|
| 2026.02.03 | ₩24,304 | ₩24,398 | ₩24,144 | ₩24,278 | -0.11% | 107.8만 |
|---|
| 2026.02.02 | ₩24,371 | ₩24,371 | ₩24,251 | ₩24,264 | -0.44% | 56만 |
|---|
| 2026.01.30 | ₩24,491 | ₩24,491 | ₩24,251 | ₩24,411 | -0.33% | 59.6만 |
|---|
| 2026.01.29 | ₩24,638 | ₩24,638 | ₩24,358 | ₩24,438 | -0.81% | 61.9만 |
|---|
| 2026.01.28 | ₩24,665 | ₩24,665 | ₩24,505 | ₩24,598 | -0.27% | 66.3만 |
|---|
| 2026.01.27 | ₩24,692 | ₩24,745 | ₩24,572 | ₩24,745 | +0.22% | 75.7만 |
|---|
| 2026.01.26 | ₩24,692 | ₩24,692 | ₩24,612 | ₩24,612 | -0.32% | 73.6만 |
|---|
| 2026.01.23 | ₩24,665 | ₩24,705 | ₩24,598 | ₩24,652 | -0.05% | 35.2만 |
|---|
| 2026.01.22 | ₩24,638 | ₩24,759 | ₩24,598 | ₩24,665 | +0.11% | 56만 |
|---|
| 2026.01.21 | ₩24,438 | ₩24,612 | ₩24,411 | ₩24,598 | +0.66% | 64.9만 |
|---|
| 2026.01.20 | ₩24,171 | ₩24,358 | ₩24,118 | ₩24,345 | +0.72% | 47.8만 |
|---|
| 2026.01.16 | ₩24,545 | ₩24,545 | ₩24,358 | ₩24,385 | -0.65% | 47.5만 |
|---|
| 2026.01.15 | ₩24,518 | ₩24,572 | ₩24,465 | ₩24,505 | -0.05% | 72.4만 |
|---|
| 2026.01.14 | ₩24,331 | ₩24,465 | ₩24,331 | ₩24,465 | +0.55% | 59.6만 |
|---|
| 2026.01.13 | ₩24,345 | ₩24,491 | ₩24,345 | ₩24,425 | +0.33% | 54.4만 |
|---|
| 2026.01.12 | ₩24,158 | ₩24,318 | ₩24,104 | ₩24,318 | +0.66% | 106.4만 |
|---|
| 2026.01.09 | ₩24,104 | ₩24,251 | ₩24,064 | ₩24,224 | +0.50% | 46.3만 |
|---|
| 2026.01.08 | ₩24,037 | ₩24,118 | ₩24,024 | ₩24,037 | 0.00% | 53.4만 |
|---|
| 2026.01.07 | ₩24,144 | ₩24,144 | ₩24,024 | ₩24,051 | -0.39% | 56.7만 |
|---|
| 2026.01.06 | ₩23,931 | ₩24,144 | ₩23,931 | ₩24,091 | +0.67% | 54.3만 |
|---|
| 2026.01.05 | ₩23,917 | ₩24,024 | ₩23,917 | ₩23,944 | +0.11% | 60.9만 |
|---|
| 2026.01.02 | ₩23,597 | ₩23,890 | ₩23,597 | ₩23,890 | +1.25% | 52.8만 |
|---|
| 2025.12.31 | ₩23,730 | ₩23,730 | ₩23,543 | ₩23,583 | -0.62% | 63.4만 |
|---|
| 2025.12.30 | ₩23,637 | ₩23,730 | ₩23,637 | ₩23,663 | +0.11% | 51.9만 |
|---|
| 2025.12.29 | ₩23,744 | ₩23,744 | ₩23,610 | ₩23,637 | -0.45% | 47.8만 |
|---|
| 2025.12.26 | ₩23,997 | ₩24,011 | ₩23,931 | ₩23,957 | -0.17% | 38.5만 |
|---|
| 2025.12.24 | ₩23,997 | ₩23,997 | ₩23,931 | ₩23,997 | 0.00% | 22.7만 |
|---|
| 2025.12.23 | ₩23,877 | ₩24,011 | ₩23,877 | ₩23,944 | +0.28% | 43.3만 |
|---|
| 2025.12.22 | ₩24,037 | ₩24,037 | ₩23,944 | ₩24,024 | -0.06% | 79.3만 |
|---|
| 2025.12.19 | ₩23,810 | ₩24,037 | ₩23,810 | ₩24,024 | +0.90% | 61.8만 |
|---|
| 2025.12.18 | ₩23,810 | ₩23,904 | ₩23,797 | ₩23,877 | +0.28% | 66.7만 |
|---|
| 2025.12.17 | ₩23,744 | ₩23,850 | ₩23,704 | ₩23,717 | -0.11% | 59만 |
|---|
| 2025.12.16 | ₩23,744 | ₩23,824 | ₩23,704 | ₩23,744 | 0.00% | 46.6만 |
|---|
| 2025.12.15 | ₩23,744 | ₩23,770 | ₩23,610 | ₩23,744 | 0.00% | 32.6만 |
|---|
| 2025.12.12 | ₩23,784 | ₩23,824 | ₩23,677 | ₩23,704 | -0.34% | 49.5만 |
|---|
| 2025.12.11 | ₩23,730 | ₩23,824 | ₩23,663 | ₩23,824 | +0.39% | 69.7만 |
|---|
| 2025.12.10 | ₩23,637 | ₩23,744 | ₩23,570 | ₩23,717 | +0.34% | 49.3만 |
|---|
| 2025.12.09 | ₩23,597 | ₩23,690 | ₩23,557 | ₩23,570 | -0.11% | 31.8만 |
|---|
| 2025.12.08 | ₩23,570 | ₩23,637 | ₩23,543 | ₩23,623 | +0.23% | 57.3만 |
|---|
| 2025.12.05 | ₩23,557 | ₩23,623 | ₩23,503 | ₩23,623 | +0.28% | 59.1만 |
|---|
| 2025.12.04 | ₩23,677 | ₩23,677 | ₩23,477 | ₩23,530 | -0.62% | 51.7만 |
|---|
| 2025.12.03 | ₩23,583 | ₩23,610 | ₩23,490 | ₩23,610 | +0.11% | 95.3만 |
|---|
| 2025.12.02 | ₩23,290 | ₩23,583 | ₩23,290 | ₩23,583 | +1.26% | 60.5만 |
|---|
| 2025.12.01 | ₩23,249 | ₩23,343 | ₩23,183 | ₩23,183 | -0.29% | 72.9만 |
|---|
| 2025.11.28 | ₩23,383 | ₩23,477 | ₩23,356 | ₩23,370 | -0.06% | 21.5만 |
|---|
| 2025.11.26 | ₩23,236 | ₩23,490 | ₩23,236 | ₩23,490 | +1.09% | 34.9만 |
|---|
| 2025.11.25 | ₩23,156 | ₩23,303 | ₩23,103 | ₩23,303 | +0.63% | 52.4만 |
|---|
| 2025.11.24 | ₩23,049 | ₩23,143 | ₩22,969 | ₩23,089 | +0.17% | 49.6만 |
|---|
| 2025.11.21 | ₩22,809 | ₩23,036 | ₩22,742 | ₩22,982 | +0.76% | 56.9만 |
|---|
| 2025.11.20 | ₩23,196 | ₩23,196 | ₩22,769 | ₩22,795 | -1.73% | 86.7만 |
|---|
| 2025.11.19 | ₩23,209 | ₩23,209 | ₩22,982 | ₩23,022 | -0.81% | 53.6만 |
|---|
| 2025.11.18 | ₩23,156 | ₩23,223 | ₩23,089 | ₩23,156 | 0.00% | 40.1만 |
|---|
| 2025.11.17 | ₩23,396 | ₩23,396 | ₩23,049 | ₩23,103 | -1.26% | 43.1만 |
|---|
| 2025.11.14 | ₩23,303 | ₩23,436 | ₩23,196 | ₩23,423 | +0.52% | 82.7만 |
|---|
| 2025.11.13 | ₩23,530 | ₩23,570 | ₩23,303 | ₩23,410 | -0.51% | 112.9만 |
|---|
| 2025.11.12 | ₩23,570 | ₩23,623 | ₩23,517 | ₩23,583 | +0.06% | 39.8만 |
|---|
| 2025.11.11 | ₩23,597 | ₩23,597 | ₩23,490 | ₩23,557 | -0.17% | 40.1만 |
|---|
| 2025.11.10 | ₩23,463 | ₩23,557 | ₩23,410 | ₩23,557 | +0.40% | 51.3만 |
|---|
| 2025.11.07 | ₩23,356 | ₩23,396 | ₩23,196 | ₩23,356 | 0.00% | 68.2만 |
|---|
| 2025.11.06 | ₩23,490 | ₩23,490 | ₩23,330 | ₩23,330 | -0.68% | 58.7만 |
|---|
| 2025.11.05 | ₩23,249 | ₩23,477 | ₩23,249 | ₩23,410 | +0.69% | 141.5만 |
|---|
| 2025.11.04 | ₩23,490 | ₩23,490 | ₩23,249 | ₩23,290 | -0.85% | 81.5만 |
|---|
| 2025.11.03 | ₩23,503 | ₩23,543 | ₩23,343 | ₩23,543 | +0.17% | 59.8만 |
|---|
| 2025.10.31 | ₩23,650 | ₩23,744 | ₩23,557 | ₩23,583 | -0.28% | 61.4만 |
|---|
| 2025.10.30 | ₩23,864 | ₩23,864 | ₩23,610 | ₩23,650 | -0.90% | 73.8만 |
|---|
| 2025.10.29 | ₩24,064 | ₩24,104 | ₩23,824 | ₩23,877 | -0.78% | 60만 |
|---|
| 2025.10.28 | ₩24,144 | ₩24,184 | ₩23,997 | ₩24,024 | -0.50% | 53.5만 |
|---|
| 2025.10.27 | ₩24,158 | ₩24,158 | ₩24,051 | ₩24,091 | -0.28% | 45.2만 |
|---|
| 2025.10.24 | ₩24,011 | ₩24,091 | ₩23,984 | ₩24,037 | +0.11% | 49.4만 |
|---|
| 2025.10.23 | ₩23,850 | ₩23,971 | ₩23,810 | ₩23,944 | +0.39% | 59.4만 |
|---|
| 2025.10.22 | ₩23,997 | ₩23,997 | ₩23,770 | ₩23,850 | -0.61% | 59.8만 |
|---|
| 2025.10.21 | ₩23,997 | ₩24,011 | ₩23,904 | ₩23,971 | -0.11% | 54.1만 |
|---|
| 2025.10.20 | ₩23,810 | ₩23,971 | ₩23,810 | ₩23,931 | +0.50% | 40.4만 |
|---|
| 2025.10.17 | ₩23,744 | ₩23,770 | ₩23,650 | ₩23,744 | 0.00% | 49.4만 |
|---|
| 2025.10.16 | ₩23,864 | ₩23,904 | ₩23,677 | ₩23,730 | -0.56% | 59만 |
|---|
| 2025.10.15 | ₩23,864 | ₩23,971 | ₩23,810 | ₩23,904 | +0.17% | 45.4만 |
|---|
| 2025.10.14 | ₩23,770 | ₩23,877 | ₩23,623 | ₩23,797 | +0.11% | 78.6만 |
|---|
| 2025.10.13 | ₩23,797 | ₩23,837 | ₩23,677 | ₩23,744 | -0.22% | 68.5만 |
|---|
| 2025.10.10 | ₩23,971 | ₩23,971 | ₩23,557 | ₩23,623 | -1.45% | 58.7만 |
|---|