시장 데이터를 불러오는 중
전체 종목
Principal Spectrum Preferred and Income ETF 과거 주가
Principal Spectrum Preferred and Income ETF · PQDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Spectrum Preferred and Income ETF · PQDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,941 | ₩24,954 | ₩24,927 | ₩24,954 | +0.05% | 7.8만 |
| 2026.10.08 | ₩24,874 | ₩24,994 | ₩24,860 | ₩24,947 | +0.30% | 1.1만 |
| 2026.10.07 | ₩24,887 | ₩25,008 | ₩24,887 | ₩24,954 | +0.27% | 25.1만 |
| 2026.10.06 | ₩24,981 | ₩24,981 | ₩24,968 | ₩24,968 | -0.05% | 1.8천 |
| 2026.10.05 | ₩24,954 | ₩24,954 | ₩24,860 | ₩24,860 | -0.38% | 1.6만 |
| 2026.10.02 | ₩24,914 | ₩25,102 | ₩24,914 | ₩24,957 | +0.17% | 1.2만 |
| 2026.10.01 | ₩24,874 | ₩24,880 | ₩24,780 | ₩24,880 | +0.03% | 2.8천 |
| 2026.09.30 | ₩25,115 | ₩25,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,040 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩25,155 | ₩25,179 | ₩25,075 | ₩25,115 | -0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩25,209 | ₩25,249 | ₩25,155 | ₩25,155 | -0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩25,309 | ₩25,370 | ₩25,289 | ₩25,356 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩25,303 | ₩25,316 | ₩25,283 | ₩25,283 | -0.08% | 2.9천 |
|---|
| 2026.09.23 | ₩25,491 | ₩25,531 | ₩25,373 | ₩25,397 | -0.37% | 5.6만 |
|---|
| 2026.09.22 | ₩25,524 | ₩25,524 | ₩25,484 | ₩25,504 | -0.08% | 5천 |
|---|
| 2026.09.21 | ₩25,504 | ₩25,544 | ₩25,504 | ₩25,524 | +0.08% | 4.3천 |
|---|
| 2026.09.18 | ₩25,504 | ₩25,517 | ₩25,450 | ₩25,470 | -0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩25,558 | ₩25,558 | ₩25,491 | ₩25,517 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,423 | ₩25,504 | ₩25,423 | ₩25,464 | +0.16% | 2.2만 |
|---|
| 2026.09.15 | ₩25,383 | ₩25,423 | ₩25,209 | ₩25,410 | +0.11% | 4.5만 |
|---|
| 2026.09.14 | ₩25,403 | ₩25,423 | ₩25,370 | ₩25,397 | -0.03% | 4.9천 |
|---|
| 2026.09.11 | ₩25,491 | ₩25,504 | ₩25,464 | ₩25,477 | -0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩25,651 | ₩25,651 | ₩25,464 | ₩25,504 | -0.58% | 1.5만 |
|---|
| 2026.09.09 | ₩25,625 | ₩25,665 | ₩25,611 | ₩25,625 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩25,665 | ₩25,718 | ₩25,638 | ₩25,677 | +0.05% | 6천 |
|---|
| 2026.09.04 | ₩25,665 | ₩25,692 | ₩25,651 | ₩25,678 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩25,651 | ₩25,690 | ₩25,638 | ₩25,661 | +0.04% | 19.3만 |
|---|
| 2026.09.02 | ₩25,705 | ₩25,705 | ₩25,464 | ₩25,625 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩25,665 | ₩25,718 | ₩25,622 | ₩25,622 | -0.17% | 5.5천 |
|---|
| 2026.08.31 | ₩25,812 | ₩25,826 | ₩25,786 | ₩25,800 | -0.05% | 6.7천 |
|---|
| 2026.08.28 | ₩25,853 | ₩25,853 | ₩25,826 | ₩25,826 | -0.10% | 3.7천 |
|---|
| 2026.08.27 | ₩25,839 | ₩25,960 | ₩25,839 | ₩25,893 | +0.21% | 2만 |
|---|
| 2026.08.26 | ₩25,839 | ₩25,839 | ₩25,826 | ₩25,839 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩25,826 | ₩25,853 | ₩25,826 | ₩25,853 | +0.10% | 3.7천 |
|---|
| 2026.08.24 | ₩25,772 | ₩25,866 | ₩25,732 | ₩25,799 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩25,812 | ₩25,826 | ₩25,786 | ₩25,812 | 0.00% | 6천 |
|---|
| 2026.08.20 | ₩25,786 | ₩25,812 | ₩25,772 | ₩25,799 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩25,799 | ₩25,853 | ₩25,759 | ₩25,812 | +0.05% | 5.5천 |
|---|
| 2026.08.18 | ₩25,732 | ₩25,772 | ₩25,705 | ₩25,732 | 0.00% | 9.2천 |
|---|
| 2026.08.17 | ₩25,812 | ₩25,826 | ₩25,772 | ₩25,772 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩25,812 | ₩25,866 | ₩25,812 | ₩25,819 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩25,826 | ₩25,839 | ₩25,826 | ₩25,826 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩25,812 | ₩25,826 | ₩25,812 | ₩25,819 | +0.03% | 4.1천 |
|---|
| 2026.08.11 | ₩25,812 | ₩25,853 | ₩25,786 | ₩25,819 | +0.03% | 4.7천 |
|---|
| 2026.08.10 | ₩25,846 | ₩25,853 | ₩25,839 | ₩25,846 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩25,853 | ₩25,866 | ₩25,853 | ₩25,866 | +0.05% | 2.4천 |
|---|
| 2026.08.06 | ₩25,839 | ₩25,853 | ₩25,839 | ₩25,846 | +0.03% | 2.3천 |
|---|
| 2026.08.05 | ₩25,866 | ₩25,893 | ₩25,859 | ₩25,866 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩25,851 | ₩25,893 | ₩25,851 | ₩25,854 | +0.01% | 3.2천 |
|---|
| 2026.08.03 | ₩25,759 | ₩25,786 | ₩25,745 | ₩25,786 | +0.10% | 2.4천 |
|---|
| 2026.07.31 | ₩25,839 | ₩25,933 | ₩25,839 | ₩25,893 | +0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩25,812 | ₩25,839 | ₩25,786 | ₩25,826 | +0.05% | 3.9천 |
|---|
| 2026.07.29 | ₩25,826 | ₩25,853 | ₩25,784 | ₩25,784 | -0.16% | 2.3만 |
|---|
| 2026.07.28 | ₩25,826 | ₩25,893 | ₩25,826 | ₩25,866 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩25,806 | ₩25,893 | ₩25,799 | ₩25,853 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩25,772 | ₩25,786 | ₩25,759 | ₩25,772 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩25,772 | ₩25,786 | ₩25,718 | ₩25,759 | -0.05% | 7.7천 |
|---|
| 2026.07.22 | ₩25,920 | ₩25,920 | ₩25,893 | ₩25,899 | -0.08% | 1.9천 |
|---|
| 2026.07.21 | ₩25,946 | ₩25,960 | ₩25,920 | ₩25,946 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩25,944 | ₩25,973 | ₩25,940 | ₩25,946 | +0.01% | 1.1만 |
|---|
| 2026.07.17 | ₩25,934 | ₩25,960 | ₩25,933 | ₩25,960 | +0.10% | 4.2천 |
|---|
| 2026.07.16 | ₩25,946 | ₩25,973 | ₩25,933 | ₩25,960 | +0.05% | 3.8천 |
|---|
| 2026.07.15 | ₩25,933 | ₩25,999 | ₩25,920 | ₩25,940 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩25,920 | ₩25,920 | ₩25,772 | ₩25,899 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩25,933 | ₩25,946 | ₩25,920 | ₩25,926 | -0.03% | 9.8천 |
|---|
| 2026.07.10 | ₩25,960 | ₩25,987 | ₩25,953 | ₩25,967 | +0.03% | 3.4천 |
|---|
| 2026.07.09 | ₩25,960 | ₩25,960 | ₩25,960 | ₩25,960 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩25,973 | ₩26,000 | ₩25,933 | ₩25,960 | -0.05% | 3.1천 |
|---|
| 2026.07.07 | ₩26,027 | ₩26,067 | ₩26,000 | ₩26,009 | -0.07% | 2.6천 |
|---|
| 2026.07.06 | ₩26,067 | ₩26,067 | ₩26,040 | ₩26,067 | 0.00% | 3.4천 |
|---|
| 2026.07.02 | ₩26,040 | ₩26,040 | ₩26,013 | ₩26,040 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩26,094 | ₩26,094 | ₩25,980 | ₩26,000 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩26,121 | ₩26,168 | ₩26,121 | ₩26,154 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩26,081 | ₩26,134 | ₩26,068 | ₩26,134 | +0.21% | 1만 |
|---|
| 2026.06.26 | ₩26,067 | ₩26,121 | ₩26,054 | ₩26,067 | 0.00% | 2.8천 |
|---|
| 2026.06.25 | ₩26,081 | ₩26,081 | ₩26,054 | ₩26,054 | -0.10% | 600 |
|---|
| 2026.06.24 | ₩26,054 | ₩26,081 | ₩26,027 | ₩26,040 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩25,980 | ₩26,027 | ₩25,853 | ₩25,985 | +0.02% | 2.9만 |
|---|
| 2026.06.22 | ₩25,960 | ₩26,054 | ₩25,960 | ₩26,013 | +0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩26,040 | ₩26,054 | ₩25,987 | ₩26,034 | -0.03% | 5.3천 |
|---|
| 2026.06.17 | ₩26,034 | ₩26,070 | ₩25,999 | ₩25,999 | -0.13% | 6.3천 |
|---|
| 2026.06.16 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩26,040 | ₩26,067 | ₩26,013 | ₩26,047 | +0.03% | 6.1천 |
|---|
| 2026.06.12 | ₩25,960 | ₩25,987 | ₩25,960 | ₩25,973 | +0.05% | 3.8천 |
|---|
| 2026.06.11 | ₩25,879 | ₩26,000 | ₩25,866 | ₩25,988 | +0.42% | 1.9천 |
|---|
| 2026.06.10 | ₩25,879 | ₩26,013 | ₩25,866 | ₩25,866 | -0.05% | 4.9천 |
|---|
| 2026.06.09 | ₩25,893 | ₩25,920 | ₩25,839 | ₩25,906 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩25,879 | ₩25,920 | ₩25,879 | ₩25,906 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩25,906 | ₩25,920 | ₩25,853 | ₩25,874 | -0.12% | 1.6만 |
|---|
| 2026.06.04 | ₩25,946 | ₩26,000 | ₩25,946 | ₩25,964 | +0.07% | 4.5천 |
|---|
| 2026.06.03 | ₩26,107 | ₩26,107 | ₩25,921 | ₩25,933 | -0.67% | 4.2천 |
|---|
| 2026.06.02 | ₩25,973 | ₩25,973 | ₩25,946 | ₩25,967 | -0.03% | 2.9천 |
|---|
| 2026.06.01 | ₩25,933 | ₩26,013 | ₩25,921 | ₩26,013 | +0.31% | 6.3천 |
|---|
| 2026.05.29 | ₩26,134 | ₩26,188 | ₩26,107 | ₩26,121 | -0.05% | 5.5천 |
|---|
| 2026.05.28 | ₩26,094 | ₩26,188 | ₩26,040 | ₩26,121 | +0.10% | 7천 |
|---|
| 2026.05.27 | ₩26,081 | ₩26,085 | ₩26,081 | ₩26,085 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩26,068 | ₩26,094 | ₩26,054 | ₩26,074 | +0.02% | 1.3천 |
|---|
| 2026.05.22 | ₩26,027 | ₩26,027 | ₩25,933 | ₩25,993 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩25,946 | ₩25,987 | ₩25,933 | ₩25,972 | +0.10% | 2.4천 |
|---|
| 2026.05.20 | ₩25,893 | ₩25,960 | ₩25,886 | ₩25,960 | +0.26% | 5.5천 |
|---|
| 2026.05.19 | ₩25,906 | ₩25,906 | ₩25,866 | ₩25,866 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩25,953 | ₩26,000 | ₩25,946 | ₩25,967 | +0.05% | 3.3천 |
|---|
| 2026.05.15 | ₩25,999 | ₩26,000 | ₩25,973 | ₩25,973 | -0.10% | 2.4천 |
|---|
| 2026.05.14 | ₩26,081 | ₩26,148 | ₩26,067 | ₩26,081 | 0.00% | 7.8천 |
|---|
| 2026.05.13 | ₩26,054 | ₩26,094 | ₩26,054 | ₩26,094 | +0.15% | 2.5천 |
|---|
| 2026.05.12 | ₩26,094 | ₩26,094 | ₩26,067 | ₩26,094 | 0.00% | 5.4천 |
|---|
| 2026.05.11 | ₩26,181 | ₩26,181 | ₩26,134 | ₩26,134 | -0.18% | 1.3천 |
|---|
| 2026.05.08 | ₩26,148 | ₩26,174 | ₩26,134 | ₩26,174 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩26,107 | ₩26,121 | ₩26,107 | ₩26,107 | 0.00% | 1.4천 |
|---|
| 2026.05.06 | ₩26,134 | ₩26,188 | ₩26,081 | ₩26,174 | +0.15% | 9.2천 |
|---|
| 2026.05.05 | ₩26,054 | ₩26,134 | ₩26,054 | ₩26,081 | +0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩26,027 | ₩26,054 | ₩25,967 | ₩25,980 | -0.18% | 5.4천 |
|---|
| 2026.05.01 | ₩26,174 | ₩26,174 | ₩26,094 | ₩26,094 | -0.31% | 3.1천 |
|---|
| 2026.04.30 | ₩26,188 | ₩26,215 | ₩26,174 | ₩26,199 | +0.04% | 3.2천 |
|---|
| 2026.04.29 | ₩26,148 | ₩26,174 | ₩26,134 | ₩26,148 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩26,188 | ₩26,215 | ₩26,161 | ₩26,168 | -0.08% | 8.5천 |
|---|
| 2026.04.27 | ₩26,228 | ₩26,255 | ₩26,228 | ₩26,241 | +0.05% | 4.1천 |
|---|
| 2026.04.24 | ₩26,228 | ₩26,268 | ₩25,879 | ₩26,235 | +0.03% | 2.4만 |
|---|
| 2026.04.23 | ₩26,228 | ₩26,228 | ₩26,134 | ₩26,189 | -0.15% | 3천 |
|---|
| 2026.04.22 | ₩26,255 | ₩26,255 | ₩26,161 | ₩26,208 | -0.18% | 5천 |
|---|
| 2026.04.21 | ₩26,215 | ₩26,241 | ₩26,161 | ₩26,161 | -0.20% | 1.3천 |
|---|
| 2026.04.20 | ₩26,228 | ₩26,268 | ₩26,201 | ₩26,228 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩26,241 | ₩26,255 | ₩26,228 | ₩26,228 | -0.05% | 1.1천 |
|---|
| 2026.04.16 | ₩26,161 | ₩26,174 | ₩26,134 | ₩26,141 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩26,148 | ₩26,201 | ₩26,121 | ₩26,161 | +0.05% | 9.7천 |
|---|
| 2026.04.14 | ₩26,134 | ₩26,161 | ₩26,107 | ₩26,141 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩26,015 | ₩26,085 | ₩26,013 | ₩26,085 | +0.27% | 1.5천 |
|---|
| 2026.04.10 | ₩26,027 | ₩26,074 | ₩26,013 | ₩26,015 | -0.05% | 3.5천 |
|---|
| 2026.04.09 | ₩25,973 | ₩26,067 | ₩25,973 | ₩26,040 | +0.26% | 4.4천 |
|---|
| 2026.04.08 | ₩26,013 | ₩26,081 | ₩26,013 | ₩26,044 | +0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩25,732 | ₩25,779 | ₩25,732 | ₩25,779 | +0.18% | 4.4천 |
|---|
| 2026.04.06 | ₩25,718 | ₩25,826 | ₩25,718 | ₩25,812 | +0.36% | 6.8천 |
|---|
| 2026.04.02 | ₩25,718 | ₩25,826 | ₩25,718 | ₩25,806 | +0.34% | 1.8만 |
|---|
| 2026.04.01 | ₩25,718 | ₩25,799 | ₩25,718 | ₩25,752 | +0.13% | 4.2천 |
|---|
| 2026.03.31 | ₩25,718 | ₩25,853 | ₩25,718 | ₩25,834 | +0.45% | 1.9천 |
|---|
| 2026.03.30 | ₩25,638 | ₩25,638 | ₩25,604 | ₩25,609 | -0.12% | 7.7천 |
|---|
| 2026.03.27 | ₩25,477 | ₩25,621 | ₩25,477 | ₩25,621 | +0.56% | 1.7천 |
|---|
| 2026.03.26 | ₩25,920 | ₩25,920 | ₩25,745 | ₩25,763 | -0.61% | 6.8천 |
|---|
| 2026.03.25 | ₩25,879 | ₩25,933 | ₩25,879 | ₩25,886 | +0.03% | 2.4천 |
|---|
| 2026.03.24 | ₩25,826 | ₩25,826 | ₩25,739 | ₩25,788 | -0.15% | 8.1천 |
|---|
| 2026.03.23 | ₩25,765 | ₩25,812 | ₩25,705 | ₩25,787 | +0.08% | 5.1천 |
|---|
| 2026.03.20 | ₩25,812 | ₩25,812 | ₩25,735 | ₩25,735 | -0.30% | 3.3천 |
|---|
| 2026.03.19 | ₩25,933 | ₩25,987 | ₩25,866 | ₩25,973 | +0.16% | 2.2만 |
|---|
| 2026.03.18 | ₩26,027 | ₩26,040 | ₩25,967 | ₩25,980 | -0.18% | 8.4천 |
|---|
| 2026.03.17 | ₩26,067 | ₩26,114 | ₩26,020 | ₩26,090 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩26,013 | ₩26,067 | ₩25,984 | ₩26,009 | -0.02% | 7천 |
|---|
| 2026.03.13 | ₩26,054 | ₩26,094 | ₩25,953 | ₩25,956 | -0.38% | 5.5천 |
|---|
| 2026.03.12 | ₩26,081 | ₩26,094 | ₩25,973 | ₩26,047 | -0.13% | 5.9천 |
|---|
| 2026.03.11 | ₩26,174 | ₩26,215 | ₩26,134 | ₩26,161 | -0.05% | 3.5천 |
|---|
| 2026.03.10 | ₩26,241 | ₩26,241 | ₩26,161 | ₩26,161 | -0.31% | 7.3천 |
|---|
| 2026.03.09 | ₩26,067 | ₩26,255 | ₩26,047 | ₩26,228 | +0.62% | 6.1천 |
|---|
| 2026.03.06 | ₩26,228 | ₩26,255 | ₩26,161 | ₩26,168 | -0.23% | 5.6천 |
|---|
| 2026.03.05 | ₩26,255 | ₩26,282 | ₩26,188 | ₩26,282 | +0.10% | 5.9천 |
|---|
| 2026.03.04 | ₩26,268 | ₩26,308 | ₩26,215 | ₩26,300 | +0.12% | 8.7천 |
|---|
| 2026.03.03 | ₩26,228 | ₩26,255 | ₩26,162 | ₩26,215 | -0.05% | 1.7만 |
|---|
| 2026.03.02 | ₩26,282 | ₩26,349 | ₩26,268 | ₩26,288 | +0.03% | 7.9천 |
|---|
| 2026.02.27 | ₩26,603 | ₩26,603 | ₩26,335 | ₩26,503 | -0.38% | 3.8천 |
|---|
| 2026.02.26 | ₩26,550 | ₩26,912 | ₩26,550 | ₩26,603 | +0.20% | 3만 |
|---|
| 2026.02.25 | ₩26,577 | ₩26,644 | ₩26,563 | ₩26,610 | +0.13% | 1.2만 |
|---|
| 2026.02.24 | ₩26,577 | ₩26,590 | ₩26,550 | ₩26,577 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩26,550 | ₩26,617 | ₩26,550 | ₩26,565 | +0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩26,563 | ₩26,583 | ₩26,483 | ₩26,567 | +0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩26,550 | ₩26,590 | ₩26,536 | ₩26,563 | +0.05% | 3.4천 |
|---|
| 2026.02.18 | ₩26,551 | ₩26,563 | ₩26,536 | ₩26,543 | -0.03% | 3.3천 |
|---|
| 2026.02.17 | ₩26,484 | ₩26,523 | ₩26,484 | ₩26,510 | +0.10% | 2.1천 |
|---|
| 2026.02.13 | ₩26,456 | ₩26,469 | ₩26,456 | ₩26,456 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩26,443 | ₩26,469 | ₩26,416 | ₩26,430 | -0.05% | 1.1만 |
|---|
| 2026.02.11 | ₩26,362 | ₩26,429 | ₩26,362 | ₩26,429 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩26,389 | ₩26,402 | ₩26,376 | ₩26,402 | +0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩26,268 | ₩26,389 | ₩26,268 | ₩26,376 | +0.41% | 5.2천 |
|---|
| 2026.02.06 | ₩26,349 | ₩26,376 | ₩26,349 | ₩26,376 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩26,335 | ₩26,376 | ₩26,329 | ₩26,329 | -0.03% | 9.1천 |
|---|
| 2026.02.04 | ₩26,362 | ₩26,362 | ₩26,349 | ₩26,362 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩26,349 | ₩26,362 | ₩26,268 | ₩26,276 | -0.27% | 3.8천 |
|---|
| 2026.02.02 | ₩26,349 | ₩26,389 | ₩26,335 | ₩26,349 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩26,429 | ₩26,443 | ₩26,376 | ₩26,428 | -0.01% | 4.2천 |
|---|
| 2026.01.29 | ₩26,456 | ₩26,469 | ₩26,443 | ₩26,464 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩26,456 | ₩26,496 | ₩26,443 | ₩26,449 | -0.03% | 2.4천 |
|---|
| 2026.01.27 | ₩26,444 | ₩26,469 | ₩26,436 | ₩26,436 | -0.03% | 1.4천 |
|---|
| 2026.01.26 | ₩26,416 | ₩26,496 | ₩26,416 | ₩26,429 | +0.05% | 1.7천 |
|---|
| 2026.01.23 | ₩26,416 | ₩26,469 | ₩26,416 | ₩26,429 | +0.05% | 3.4천 |
|---|
| 2026.01.22 | ₩26,369 | ₩26,416 | ₩26,369 | ₩26,402 | +0.13% | 2.7천 |
|---|
| 2026.01.21 | ₩26,335 | ₩26,416 | ₩26,308 | ₩26,409 | +0.28% | 4.4천 |
|---|
| 2026.01.20 | ₩26,312 | ₩26,380 | ₩26,294 | ₩26,295 | -0.07% | 5.8천 |
|---|
| 2026.01.16 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,389 | ₩26,402 | ₩26,376 | ₩26,396 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩26,376 | ₩26,380 | ₩26,308 | ₩26,380 | +0.02% | 2.5천 |
|---|
| 2026.01.13 | ₩26,349 | ₩26,376 | ₩26,335 | ₩26,357 | +0.03% | 2.5천 |
|---|
| 2026.01.12 | ₩26,362 | ₩26,376 | ₩26,294 | ₩26,362 | 0.00% | 3.4천 |
|---|
| 2026.01.09 | ₩26,349 | ₩26,456 | ₩26,295 | ₩26,405 | +0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩26,349 | ₩26,362 | ₩26,335 | ₩26,362 | +0.05% | 5.2천 |
|---|
| 2026.01.07 | ₩26,334 | ₩26,349 | ₩26,333 | ₩26,342 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩26,322 | ₩26,342 | ₩26,295 | ₩26,342 | +0.08% | 2.4천 |
|---|
| 2026.01.05 | ₩26,335 | ₩26,335 | ₩26,148 | ₩26,322 | -0.05% | 3.4천 |
|---|
| 2026.01.02 | ₩26,308 | ₩26,322 | ₩26,252 | ₩26,322 | +0.05% | 3만 |
|---|
| 2025.12.31 | ₩26,228 | ₩26,282 | ₩26,227 | ₩26,248 | +0.08% | 3.9천 |
|---|
| 2025.12.30 | ₩26,228 | ₩26,275 | ₩26,228 | ₩26,268 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩26,215 | ₩26,262 | ₩26,215 | ₩26,241 | +0.10% | 1.5천 |
|---|
| 2025.12.26 | ₩26,377 | ₩26,377 | ₩26,376 | ₩26,376 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩26,362 | ₩26,389 | ₩26,362 | ₩26,382 | +0.08% | 3.2천 |
|---|
| 2025.12.23 | ₩26,335 | ₩26,376 | ₩26,308 | ₩26,349 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩26,317 | ₩26,389 | ₩26,308 | ₩26,374 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩26,335 | ₩26,335 | ₩26,295 | ₩26,308 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩26,322 | ₩26,322 | ₩26,268 | ₩26,302 | -0.08% | 4.8천 |
|---|
| 2025.12.17 | ₩26,268 | ₩26,308 | ₩26,247 | ₩26,270 | +0.01% | 5.2천 |
|---|
| 2025.12.16 | ₩26,253 | ₩26,266 | ₩26,188 | ₩26,266 | +0.05% | 2.4천 |
|---|
| 2025.12.15 | ₩26,282 | ₩26,308 | ₩26,228 | ₩26,255 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩26,282 | ₩26,306 | ₩26,255 | ₩26,255 | -0.10% | 600 |
|---|
| 2025.12.11 | ₩26,243 | ₩26,268 | ₩26,243 | ₩26,268 | +0.10% | 6.9천 |
|---|
| 2025.12.10 | ₩26,181 | ₩26,241 | ₩26,134 | ₩26,241 | +0.23% | 2.3천 |
|---|
| 2025.12.09 | ₩26,215 | ₩26,282 | ₩26,201 | ₩26,209 | -0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩26,215 | ₩26,215 | ₩26,186 | ₩26,194 | -0.08% | 1.6천 |
|---|
| 2025.12.05 | ₩26,228 | ₩26,228 | ₩26,215 | ₩26,215 | -0.05% | 1천 |
|---|
| 2025.12.04 | ₩26,215 | ₩26,228 | ₩26,201 | ₩26,215 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩26,215 | ₩26,255 | ₩26,213 | ₩26,228 | +0.05% | 3.2천 |
|---|
| 2025.12.02 | ₩26,188 | ₩26,228 | ₩26,186 | ₩26,201 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩26,081 | ₩26,201 | ₩26,081 | ₩26,174 | +0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩26,322 | ₩26,322 | ₩26,304 | ₩26,321 | -0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩26,228 | ₩26,282 | ₩26,228 | ₩26,270 | +0.16% | 2.3천 |
|---|
| 2025.11.25 | ₩26,201 | ₩26,228 | ₩26,174 | ₩26,228 | +0.10% | 2.1천 |
|---|
| 2025.11.24 | ₩26,134 | ₩26,161 | ₩26,129 | ₩26,148 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩26,081 | ₩26,134 | ₩26,081 | ₩26,107 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩26,135 | ₩26,148 | ₩26,044 | ₩26,048 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩26,121 | ₩26,121 | ₩26,106 | ₩26,119 | -0.01% | 2.5천 |
|---|
| 2025.11.18 | ₩26,081 | ₩26,107 | ₩26,079 | ₩26,094 | +0.05% | 1.8만 |
|---|
| 2025.11.17 | ₩26,166 | ₩26,228 | ₩26,095 | ₩26,121 | -0.17% | 4천 |
|---|
| 2025.11.14 | ₩26,156 | ₩26,200 | ₩26,156 | ₩26,186 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩26,174 | ₩26,228 | ₩26,145 | ₩26,154 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩26,221 | ₩26,228 | ₩26,215 | ₩26,215 | -0.03% | 1.6만 |
|---|
| 2025.11.11 | ₩26,215 | ₩26,232 | ₩26,215 | ₩26,223 | +0.03% | 1.3천 |
|---|
| 2025.11.10 | ₩26,201 | ₩26,241 | ₩26,188 | ₩26,215 | +0.05% | 2.8천 |
|---|
| 2025.11.07 | ₩26,134 | ₩26,174 | ₩26,134 | ₩26,174 | +0.15% | 7.1천 |
|---|
| 2025.11.06 | ₩26,174 | ₩26,215 | ₩26,161 | ₩26,165 | -0.04% | 2.2천 |
|---|
| 2025.11.05 | ₩26,188 | ₩26,201 | ₩26,188 | ₩26,188 | 0.00% | 6.6천 |
|---|
| 2025.11.04 | ₩26,186 | ₩26,186 | ₩26,161 | ₩26,161 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩26,255 | ₩26,255 | ₩26,197 | ₩26,208 | -0.18% | 5천 |
|---|
| 2025.10.31 | ₩26,349 | ₩26,376 | ₩26,331 | ₩26,347 | -0.01% | 7.7천 |
|---|
| 2025.10.30 | ₩26,349 | ₩26,376 | ₩26,322 | ₩26,329 | -0.08% | 18.6만 |
|---|
| 2025.10.29 | ₩26,376 | ₩26,376 | ₩26,367 | ₩26,369 | -0.03% | 2.9천 |
|---|
| 2025.10.28 | ₩26,376 | ₩26,382 | ₩26,367 | ₩26,380 | +0.02% | 5.6천 |
|---|
| 2025.10.27 | ₩26,376 | ₩26,376 | ₩26,358 | ₩26,376 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩26,349 | ₩26,376 | ₩26,322 | ₩26,342 | -0.03% | 7.9천 |
|---|
| 2025.10.23 | ₩26,295 | ₩26,322 | ₩26,268 | ₩26,302 | +0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩26,278 | ₩26,322 | ₩26,268 | ₩26,282 | +0.02% | 2.5천 |
|---|
| 2025.10.21 | ₩26,322 | ₩26,335 | ₩26,201 | ₩26,282 | -0.15% | 1.2만 |
|---|
| 2025.10.20 | ₩26,275 | ₩26,349 | ₩26,255 | ₩26,288 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩26,268 | ₩26,268 | ₩26,228 | ₩26,255 | -0.05% | 3.8천 |
|---|
| 2025.10.16 | ₩26,294 | ₩26,294 | ₩26,201 | ₩26,262 | -0.12% | 3.2천 |
|---|
| 2025.10.15 | ₩26,259 | ₩26,322 | ₩26,259 | ₩26,283 | +0.09% | 2.7천 |
|---|
| 2025.10.14 | ₩26,161 | ₩26,201 | ₩26,161 | ₩26,174 | +0.05% | 2.2천 |
|---|
| 2025.10.13 | ₩26,134 | ₩26,215 | ₩26,134 | ₩26,154 | +0.08% | 3.9천 |
|---|
| 2025.10.10 | ₩26,148 | ₩26,201 | ₩26,109 | ₩26,109 | -0.15% | 4.5천 |
|---|