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 | ₩24,831 | ₩24,844 | ₩24,817 | ₩24,844 | +0.05% | 7.8만 |
| 2026.10.08 | ₩24,764 | ₩24,884 | ₩24,751 | ₩24,837 | +0.30% | 1.1만 |
| 2026.10.07 | ₩24,777 | ₩24,897 | ₩24,777 | ₩24,844 | +0.27% | 25.1만 |
| 2026.10.06 | ₩24,871 | ₩24,871 | ₩24,857 | ₩24,857 | -0.05% | 1.8천 |
| 2026.10.05 | ₩24,844 | ₩24,844 | ₩24,751 | ₩24,751 | -0.38% | 1.6만 |
| 2026.10.02 | ₩24,804 | ₩24,991 | ₩24,804 | ₩24,847 | +0.17% | 1.2만 |
| 2026.10.01 | ₩24,764 | ₩24,771 | ₩24,670 | ₩24,771 | +0.03% | 2.8천 |
| 2026.09.30 | ₩25,004 | ₩25,004 | ₩24,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,929 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩25,044 | ₩25,068 | ₩24,964 | ₩25,004 | -0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩25,098 | ₩25,138 | ₩25,044 | ₩25,044 | -0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩25,198 | ₩25,258 | ₩25,178 | ₩25,244 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩25,191 | ₩25,204 | ₩25,171 | ₩25,171 | -0.08% | 2.9천 |
|---|
| 2026.09.23 | ₩25,378 | ₩25,418 | ₩25,260 | ₩25,285 | -0.37% | 5.6만 |
|---|
| 2026.09.22 | ₩25,411 | ₩25,411 | ₩25,371 | ₩25,391 | -0.08% | 5천 |
|---|
| 2026.09.21 | ₩25,391 | ₩25,431 | ₩25,391 | ₩25,411 | +0.08% | 4.3천 |
|---|
| 2026.09.18 | ₩25,391 | ₩25,405 | ₩25,338 | ₩25,358 | -0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩25,445 | ₩25,445 | ₩25,378 | ₩25,405 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,311 | ₩25,391 | ₩25,311 | ₩25,351 | +0.16% | 2.2만 |
|---|
| 2026.09.15 | ₩25,271 | ₩25,311 | ₩25,098 | ₩25,298 | +0.11% | 4.5만 |
|---|
| 2026.09.14 | ₩25,291 | ₩25,311 | ₩25,258 | ₩25,285 | -0.03% | 4.9천 |
|---|
| 2026.09.11 | ₩25,378 | ₩25,391 | ₩25,351 | ₩25,365 | -0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩25,538 | ₩25,538 | ₩25,351 | ₩25,391 | -0.58% | 1.5만 |
|---|
| 2026.09.09 | ₩25,511 | ₩25,552 | ₩25,498 | ₩25,511 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩25,552 | ₩25,605 | ₩25,525 | ₩25,564 | +0.05% | 6천 |
|---|
| 2026.09.04 | ₩25,552 | ₩25,578 | ₩25,538 | ₩25,565 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩25,538 | ₩25,577 | ₩25,525 | ₩25,548 | +0.04% | 19.3만 |
|---|
| 2026.09.02 | ₩25,592 | ₩25,592 | ₩25,351 | ₩25,511 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩25,552 | ₩25,605 | ₩25,509 | ₩25,509 | -0.17% | 5.5천 |
|---|
| 2026.08.31 | ₩25,698 | ₩25,712 | ₩25,672 | ₩25,686 | -0.05% | 6.7천 |
|---|
| 2026.08.28 | ₩25,738 | ₩25,738 | ₩25,712 | ₩25,712 | -0.10% | 3.7천 |
|---|
| 2026.08.27 | ₩25,725 | ₩25,845 | ₩25,725 | ₩25,778 | +0.21% | 2만 |
|---|
| 2026.08.26 | ₩25,725 | ₩25,725 | ₩25,712 | ₩25,725 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩25,712 | ₩25,738 | ₩25,712 | ₩25,738 | +0.10% | 3.7천 |
|---|
| 2026.08.24 | ₩25,658 | ₩25,752 | ₩25,618 | ₩25,685 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩25,698 | ₩25,712 | ₩25,672 | ₩25,698 | 0.00% | 6천 |
|---|
| 2026.08.20 | ₩25,672 | ₩25,698 | ₩25,658 | ₩25,685 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩25,685 | ₩25,738 | ₩25,645 | ₩25,698 | +0.05% | 5.5천 |
|---|
| 2026.08.18 | ₩25,618 | ₩25,658 | ₩25,592 | ₩25,618 | 0.00% | 9.2천 |
|---|
| 2026.08.17 | ₩25,698 | ₩25,712 | ₩25,658 | ₩25,658 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩25,698 | ₩25,752 | ₩25,698 | ₩25,705 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩25,712 | ₩25,725 | ₩25,712 | ₩25,712 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩25,698 | ₩25,712 | ₩25,698 | ₩25,705 | +0.03% | 4.1천 |
|---|
| 2026.08.11 | ₩25,698 | ₩25,738 | ₩25,672 | ₩25,705 | +0.03% | 4.7천 |
|---|
| 2026.08.10 | ₩25,732 | ₩25,738 | ₩25,725 | ₩25,732 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩25,738 | ₩25,752 | ₩25,738 | ₩25,752 | +0.05% | 2.4천 |
|---|
| 2026.08.06 | ₩25,725 | ₩25,738 | ₩25,725 | ₩25,732 | +0.03% | 2.3천 |
|---|
| 2026.08.05 | ₩25,752 | ₩25,778 | ₩25,745 | ₩25,752 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩25,737 | ₩25,778 | ₩25,737 | ₩25,740 | +0.01% | 3.2천 |
|---|
| 2026.08.03 | ₩25,645 | ₩25,672 | ₩25,632 | ₩25,672 | +0.10% | 2.4천 |
|---|
| 2026.07.31 | ₩25,725 | ₩25,819 | ₩25,725 | ₩25,778 | +0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩25,698 | ₩25,725 | ₩25,672 | ₩25,712 | +0.05% | 3.9천 |
|---|
| 2026.07.29 | ₩25,712 | ₩25,738 | ₩25,670 | ₩25,670 | -0.16% | 2.3만 |
|---|
| 2026.07.28 | ₩25,712 | ₩25,778 | ₩25,712 | ₩25,752 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩25,692 | ₩25,778 | ₩25,685 | ₩25,738 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩25,658 | ₩25,672 | ₩25,645 | ₩25,658 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩25,658 | ₩25,672 | ₩25,605 | ₩25,645 | -0.05% | 7.7천 |
|---|
| 2026.07.22 | ₩25,805 | ₩25,805 | ₩25,778 | ₩25,785 | -0.08% | 1.9천 |
|---|
| 2026.07.21 | ₩25,832 | ₩25,845 | ₩25,805 | ₩25,832 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩25,829 | ₩25,859 | ₩25,825 | ₩25,832 | +0.01% | 1.1만 |
|---|
| 2026.07.17 | ₩25,820 | ₩25,845 | ₩25,819 | ₩25,845 | +0.10% | 4.2천 |
|---|
| 2026.07.16 | ₩25,832 | ₩25,859 | ₩25,819 | ₩25,845 | +0.05% | 3.8천 |
|---|
| 2026.07.15 | ₩25,819 | ₩25,884 | ₩25,805 | ₩25,825 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩25,805 | ₩25,805 | ₩25,658 | ₩25,785 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩25,819 | ₩25,832 | ₩25,805 | ₩25,812 | -0.03% | 9.8천 |
|---|
| 2026.07.10 | ₩25,845 | ₩25,872 | ₩25,839 | ₩25,852 | +0.03% | 3.4천 |
|---|
| 2026.07.09 | ₩25,845 | ₩25,845 | ₩25,845 | ₩25,845 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩25,859 | ₩25,885 | ₩25,819 | ₩25,845 | -0.05% | 3.1천 |
|---|
| 2026.07.07 | ₩25,912 | ₩25,952 | ₩25,885 | ₩25,895 | -0.07% | 2.6천 |
|---|
| 2026.07.06 | ₩25,952 | ₩25,952 | ₩25,925 | ₩25,952 | 0.00% | 3.4천 |
|---|
| 2026.07.02 | ₩25,925 | ₩25,925 | ₩25,899 | ₩25,925 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩25,979 | ₩25,979 | ₩25,865 | ₩25,885 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩26,005 | ₩26,052 | ₩26,005 | ₩26,039 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩25,965 | ₩26,019 | ₩25,953 | ₩26,019 | +0.21% | 1만 |
|---|
| 2026.06.26 | ₩25,952 | ₩26,005 | ₩25,939 | ₩25,952 | 0.00% | 2.8천 |
|---|
| 2026.06.25 | ₩25,965 | ₩25,965 | ₩25,939 | ₩25,939 | -0.10% | 600 |
|---|
| 2026.06.24 | ₩25,939 | ₩25,965 | ₩25,912 | ₩25,925 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩25,865 | ₩25,912 | ₩25,738 | ₩25,871 | +0.02% | 2.9만 |
|---|
| 2026.06.22 | ₩25,845 | ₩25,939 | ₩25,845 | ₩25,899 | +0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩25,925 | ₩25,939 | ₩25,872 | ₩25,919 | -0.03% | 5.3천 |
|---|
| 2026.06.17 | ₩25,919 | ₩25,955 | ₩25,884 | ₩25,884 | -0.13% | 6.3천 |
|---|
| 2026.06.16 | ₩25,952 | ₩25,952 | ₩25,952 | ₩25,952 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩25,925 | ₩25,952 | ₩25,899 | ₩25,932 | +0.03% | 6.1천 |
|---|
| 2026.06.12 | ₩25,845 | ₩25,872 | ₩25,845 | ₩25,859 | +0.05% | 3.8천 |
|---|
| 2026.06.11 | ₩25,765 | ₩25,885 | ₩25,752 | ₩25,873 | +0.42% | 1.9천 |
|---|
| 2026.06.10 | ₩25,765 | ₩25,899 | ₩25,752 | ₩25,752 | -0.05% | 4.9천 |
|---|
| 2026.06.09 | ₩25,778 | ₩25,805 | ₩25,725 | ₩25,792 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩25,765 | ₩25,805 | ₩25,765 | ₩25,792 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩25,792 | ₩25,805 | ₩25,738 | ₩25,760 | -0.12% | 1.6만 |
|---|
| 2026.06.04 | ₩25,832 | ₩25,885 | ₩25,832 | ₩25,849 | +0.07% | 4.5천 |
|---|
| 2026.06.03 | ₩25,992 | ₩25,992 | ₩25,806 | ₩25,819 | -0.67% | 4.2천 |
|---|
| 2026.06.02 | ₩25,859 | ₩25,859 | ₩25,832 | ₩25,852 | -0.03% | 2.9천 |
|---|
| 2026.06.01 | ₩25,819 | ₩25,899 | ₩25,806 | ₩25,899 | +0.31% | 6.3천 |
|---|
| 2026.05.29 | ₩26,019 | ₩26,072 | ₩25,992 | ₩26,005 | -0.05% | 5.5천 |
|---|
| 2026.05.28 | ₩25,979 | ₩26,072 | ₩25,925 | ₩26,005 | +0.10% | 7천 |
|---|
| 2026.05.27 | ₩25,965 | ₩25,969 | ₩25,965 | ₩25,969 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩25,953 | ₩25,979 | ₩25,939 | ₩25,959 | +0.02% | 1.3천 |
|---|
| 2026.05.22 | ₩25,912 | ₩25,912 | ₩25,819 | ₩25,879 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩25,832 | ₩25,872 | ₩25,819 | ₩25,857 | +0.10% | 2.4천 |
|---|
| 2026.05.20 | ₩25,778 | ₩25,845 | ₩25,772 | ₩25,845 | +0.26% | 5.5천 |
|---|
| 2026.05.19 | ₩25,792 | ₩25,792 | ₩25,752 | ₩25,752 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩25,839 | ₩25,885 | ₩25,832 | ₩25,852 | +0.05% | 3.3천 |
|---|
| 2026.05.15 | ₩25,884 | ₩25,885 | ₩25,859 | ₩25,859 | -0.10% | 2.4천 |
|---|
| 2026.05.14 | ₩25,965 | ₩26,032 | ₩25,952 | ₩25,965 | 0.00% | 7.8천 |
|---|
| 2026.05.13 | ₩25,939 | ₩25,979 | ₩25,939 | ₩25,979 | +0.15% | 2.5천 |
|---|
| 2026.05.12 | ₩25,979 | ₩25,979 | ₩25,952 | ₩25,979 | 0.00% | 5.4천 |
|---|
| 2026.05.11 | ₩26,065 | ₩26,065 | ₩26,019 | ₩26,019 | -0.18% | 1.3천 |
|---|
| 2026.05.08 | ₩26,032 | ₩26,059 | ₩26,019 | ₩26,059 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩25,992 | ₩26,005 | ₩25,992 | ₩25,992 | 0.00% | 1.4천 |
|---|
| 2026.05.06 | ₩26,019 | ₩26,072 | ₩25,965 | ₩26,059 | +0.15% | 9.2천 |
|---|
| 2026.05.05 | ₩25,939 | ₩26,019 | ₩25,939 | ₩25,965 | +0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩25,912 | ₩25,939 | ₩25,852 | ₩25,865 | -0.18% | 5.4천 |
|---|
| 2026.05.01 | ₩26,059 | ₩26,059 | ₩25,979 | ₩25,979 | -0.31% | 3.1천 |
|---|
| 2026.04.30 | ₩26,072 | ₩26,099 | ₩26,059 | ₩26,083 | +0.04% | 3.2천 |
|---|
| 2026.04.29 | ₩26,032 | ₩26,059 | ₩26,019 | ₩26,032 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩26,072 | ₩26,099 | ₩26,045 | ₩26,052 | -0.08% | 8.5천 |
|---|
| 2026.04.27 | ₩26,112 | ₩26,139 | ₩26,112 | ₩26,126 | +0.05% | 4.1천 |
|---|
| 2026.04.24 | ₩26,112 | ₩26,152 | ₩25,765 | ₩26,119 | +0.03% | 2.4만 |
|---|
| 2026.04.23 | ₩26,112 | ₩26,112 | ₩26,019 | ₩26,073 | -0.15% | 3천 |
|---|
| 2026.04.22 | ₩26,139 | ₩26,139 | ₩26,045 | ₩26,092 | -0.18% | 5천 |
|---|
| 2026.04.21 | ₩26,099 | ₩26,126 | ₩26,045 | ₩26,045 | -0.20% | 1.3천 |
|---|
| 2026.04.20 | ₩26,112 | ₩26,152 | ₩26,086 | ₩26,112 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩26,126 | ₩26,139 | ₩26,112 | ₩26,112 | -0.05% | 1.1천 |
|---|
| 2026.04.16 | ₩26,045 | ₩26,059 | ₩26,019 | ₩26,025 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩26,032 | ₩26,086 | ₩26,005 | ₩26,045 | +0.05% | 9.7천 |
|---|
| 2026.04.14 | ₩26,019 | ₩26,045 | ₩25,992 | ₩26,025 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩25,900 | ₩25,969 | ₩25,899 | ₩25,969 | +0.27% | 1.5천 |
|---|
| 2026.04.10 | ₩25,912 | ₩25,959 | ₩25,899 | ₩25,900 | -0.05% | 3.5천 |
|---|
| 2026.04.09 | ₩25,859 | ₩25,952 | ₩25,859 | ₩25,925 | +0.26% | 4.4천 |
|---|
| 2026.04.08 | ₩25,899 | ₩25,965 | ₩25,899 | ₩25,929 | +0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩25,618 | ₩25,665 | ₩25,618 | ₩25,665 | +0.18% | 4.4천 |
|---|
| 2026.04.06 | ₩25,605 | ₩25,712 | ₩25,605 | ₩25,698 | +0.36% | 6.8천 |
|---|
| 2026.04.02 | ₩25,605 | ₩25,712 | ₩25,605 | ₩25,692 | +0.34% | 1.8만 |
|---|
| 2026.04.01 | ₩25,605 | ₩25,685 | ₩25,605 | ₩25,638 | +0.13% | 4.2천 |
|---|
| 2026.03.31 | ₩25,605 | ₩25,738 | ₩25,605 | ₩25,720 | +0.45% | 1.9천 |
|---|
| 2026.03.30 | ₩25,525 | ₩25,525 | ₩25,491 | ₩25,495 | -0.12% | 7.7천 |
|---|
| 2026.03.27 | ₩25,365 | ₩25,507 | ₩25,365 | ₩25,507 | +0.56% | 1.7천 |
|---|
| 2026.03.26 | ₩25,805 | ₩25,805 | ₩25,632 | ₩25,649 | -0.61% | 6.8천 |
|---|
| 2026.03.25 | ₩25,765 | ₩25,819 | ₩25,765 | ₩25,772 | +0.03% | 2.4천 |
|---|
| 2026.03.24 | ₩25,712 | ₩25,712 | ₩25,625 | ₩25,674 | -0.15% | 8.1천 |
|---|
| 2026.03.23 | ₩25,652 | ₩25,698 | ₩25,592 | ₩25,673 | +0.08% | 5.1천 |
|---|
| 2026.03.20 | ₩25,698 | ₩25,698 | ₩25,621 | ₩25,621 | -0.30% | 3.3천 |
|---|
| 2026.03.19 | ₩25,819 | ₩25,872 | ₩25,752 | ₩25,859 | +0.16% | 2.2만 |
|---|
| 2026.03.18 | ₩25,912 | ₩25,925 | ₩25,852 | ₩25,865 | -0.18% | 8.4천 |
|---|
| 2026.03.17 | ₩25,952 | ₩25,999 | ₩25,905 | ₩25,975 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩25,899 | ₩25,952 | ₩25,869 | ₩25,895 | -0.02% | 7천 |
|---|
| 2026.03.13 | ₩25,939 | ₩25,979 | ₩25,839 | ₩25,841 | -0.38% | 5.5천 |
|---|
| 2026.03.12 | ₩25,965 | ₩25,979 | ₩25,859 | ₩25,932 | -0.13% | 5.9천 |
|---|
| 2026.03.11 | ₩26,059 | ₩26,099 | ₩26,019 | ₩26,045 | -0.05% | 3.5천 |
|---|
| 2026.03.10 | ₩26,126 | ₩26,126 | ₩26,045 | ₩26,045 | -0.31% | 7.3천 |
|---|
| 2026.03.09 | ₩25,952 | ₩26,139 | ₩25,932 | ₩26,112 | +0.62% | 6.1천 |
|---|
| 2026.03.06 | ₩26,112 | ₩26,139 | ₩26,045 | ₩26,052 | -0.23% | 5.6천 |
|---|
| 2026.03.05 | ₩26,139 | ₩26,166 | ₩26,072 | ₩26,166 | +0.10% | 5.9천 |
|---|
| 2026.03.04 | ₩26,152 | ₩26,192 | ₩26,099 | ₩26,184 | +0.12% | 8.7천 |
|---|
| 2026.03.03 | ₩26,112 | ₩26,139 | ₩26,047 | ₩26,099 | -0.05% | 1.7만 |
|---|
| 2026.03.02 | ₩26,166 | ₩26,232 | ₩26,152 | ₩26,172 | +0.03% | 7.9천 |
|---|
| 2026.02.27 | ₩26,486 | ₩26,486 | ₩26,219 | ₩26,386 | -0.38% | 3.8천 |
|---|
| 2026.02.26 | ₩26,433 | ₩26,793 | ₩26,433 | ₩26,486 | +0.20% | 3만 |
|---|
| 2026.02.25 | ₩26,459 | ₩26,526 | ₩26,446 | ₩26,493 | +0.13% | 1.2만 |
|---|
| 2026.02.24 | ₩26,459 | ₩26,473 | ₩26,433 | ₩26,459 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩26,433 | ₩26,499 | ₩26,433 | ₩26,447 | +0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩26,446 | ₩26,466 | ₩26,366 | ₩26,450 | +0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩26,433 | ₩26,473 | ₩26,419 | ₩26,446 | +0.05% | 3.4천 |
|---|
| 2026.02.18 | ₩26,434 | ₩26,446 | ₩26,419 | ₩26,426 | -0.03% | 3.3천 |
|---|
| 2026.02.17 | ₩26,367 | ₩26,406 | ₩26,367 | ₩26,393 | +0.10% | 2.1천 |
|---|
| 2026.02.13 | ₩26,339 | ₩26,353 | ₩26,339 | ₩26,339 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩26,326 | ₩26,353 | ₩26,299 | ₩26,314 | -0.05% | 1.1만 |
|---|
| 2026.02.11 | ₩26,246 | ₩26,312 | ₩26,246 | ₩26,312 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩26,272 | ₩26,286 | ₩26,259 | ₩26,286 | +0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩26,152 | ₩26,272 | ₩26,152 | ₩26,259 | +0.41% | 5.2천 |
|---|
| 2026.02.06 | ₩26,232 | ₩26,259 | ₩26,232 | ₩26,259 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩26,219 | ₩26,259 | ₩26,212 | ₩26,212 | -0.03% | 9.1천 |
|---|
| 2026.02.04 | ₩26,246 | ₩26,246 | ₩26,232 | ₩26,246 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩26,232 | ₩26,246 | ₩26,152 | ₩26,160 | -0.27% | 3.8천 |
|---|
| 2026.02.02 | ₩26,232 | ₩26,272 | ₩26,219 | ₩26,232 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩26,312 | ₩26,326 | ₩26,259 | ₩26,311 | -0.01% | 4.2천 |
|---|
| 2026.01.29 | ₩26,339 | ₩26,353 | ₩26,326 | ₩26,347 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩26,339 | ₩26,379 | ₩26,326 | ₩26,332 | -0.03% | 2.4천 |
|---|
| 2026.01.27 | ₩26,327 | ₩26,353 | ₩26,319 | ₩26,319 | -0.03% | 1.4천 |
|---|
| 2026.01.26 | ₩26,299 | ₩26,379 | ₩26,299 | ₩26,312 | +0.05% | 1.7천 |
|---|
| 2026.01.23 | ₩26,299 | ₩26,353 | ₩26,299 | ₩26,312 | +0.05% | 3.4천 |
|---|
| 2026.01.22 | ₩26,252 | ₩26,299 | ₩26,252 | ₩26,286 | +0.13% | 2.7천 |
|---|
| 2026.01.21 | ₩26,219 | ₩26,299 | ₩26,192 | ₩26,292 | +0.28% | 4.4천 |
|---|
| 2026.01.20 | ₩26,196 | ₩26,263 | ₩26,178 | ₩26,179 | -0.07% | 5.8천 |
|---|
| 2026.01.16 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,272 | ₩26,286 | ₩26,259 | ₩26,279 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩26,259 | ₩26,263 | ₩26,192 | ₩26,263 | +0.02% | 2.5천 |
|---|
| 2026.01.13 | ₩26,232 | ₩26,259 | ₩26,219 | ₩26,240 | +0.03% | 2.5천 |
|---|
| 2026.01.12 | ₩26,246 | ₩26,259 | ₩26,178 | ₩26,246 | 0.00% | 3.4천 |
|---|
| 2026.01.09 | ₩26,232 | ₩26,339 | ₩26,179 | ₩26,288 | +0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩26,232 | ₩26,246 | ₩26,219 | ₩26,246 | +0.05% | 5.2천 |
|---|
| 2026.01.07 | ₩26,218 | ₩26,232 | ₩26,216 | ₩26,226 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩26,206 | ₩26,226 | ₩26,179 | ₩26,226 | +0.08% | 2.4천 |
|---|
| 2026.01.05 | ₩26,219 | ₩26,219 | ₩26,032 | ₩26,206 | -0.05% | 3.4천 |
|---|
| 2026.01.02 | ₩26,192 | ₩26,206 | ₩26,136 | ₩26,206 | +0.05% | 3만 |
|---|
| 2025.12.31 | ₩26,112 | ₩26,166 | ₩26,111 | ₩26,132 | +0.08% | 3.9천 |
|---|
| 2025.12.30 | ₩26,112 | ₩26,159 | ₩26,112 | ₩26,152 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩26,099 | ₩26,146 | ₩26,099 | ₩26,126 | +0.10% | 1.5천 |
|---|
| 2025.12.26 | ₩26,260 | ₩26,260 | ₩26,259 | ₩26,259 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩26,246 | ₩26,272 | ₩26,246 | ₩26,266 | +0.08% | 3.2천 |
|---|
| 2025.12.23 | ₩26,219 | ₩26,259 | ₩26,192 | ₩26,232 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩26,200 | ₩26,272 | ₩26,192 | ₩26,258 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩26,219 | ₩26,219 | ₩26,179 | ₩26,192 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩26,206 | ₩26,206 | ₩26,152 | ₩26,186 | -0.08% | 4.8천 |
|---|
| 2025.12.17 | ₩26,152 | ₩26,192 | ₩26,131 | ₩26,154 | +0.01% | 5.2천 |
|---|
| 2025.12.16 | ₩26,138 | ₩26,150 | ₩26,072 | ₩26,150 | +0.05% | 2.4천 |
|---|
| 2025.12.15 | ₩26,166 | ₩26,192 | ₩26,112 | ₩26,139 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩26,166 | ₩26,190 | ₩26,139 | ₩26,139 | -0.10% | 600 |
|---|
| 2025.12.11 | ₩26,127 | ₩26,152 | ₩26,127 | ₩26,152 | +0.10% | 6.9천 |
|---|
| 2025.12.10 | ₩26,065 | ₩26,126 | ₩26,019 | ₩26,126 | +0.23% | 2.3천 |
|---|
| 2025.12.09 | ₩26,099 | ₩26,166 | ₩26,086 | ₩26,094 | -0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩26,099 | ₩26,099 | ₩26,071 | ₩26,079 | -0.08% | 1.6천 |
|---|
| 2025.12.05 | ₩26,112 | ₩26,112 | ₩26,099 | ₩26,099 | -0.05% | 1천 |
|---|
| 2025.12.04 | ₩26,099 | ₩26,112 | ₩26,086 | ₩26,099 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩26,099 | ₩26,139 | ₩26,098 | ₩26,112 | +0.05% | 3.2천 |
|---|
| 2025.12.02 | ₩26,072 | ₩26,112 | ₩26,071 | ₩26,086 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩25,965 | ₩26,086 | ₩25,965 | ₩26,059 | +0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩26,206 | ₩26,206 | ₩26,188 | ₩26,204 | -0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩26,112 | ₩26,166 | ₩26,112 | ₩26,154 | +0.16% | 2.3천 |
|---|
| 2025.11.25 | ₩26,086 | ₩26,112 | ₩26,059 | ₩26,112 | +0.10% | 2.1천 |
|---|
| 2025.11.24 | ₩26,019 | ₩26,045 | ₩26,013 | ₩26,032 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩25,965 | ₩26,019 | ₩25,965 | ₩25,992 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩26,020 | ₩26,032 | ₩25,929 | ₩25,933 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩26,005 | ₩26,005 | ₩25,991 | ₩26,004 | -0.01% | 2.5천 |
|---|
| 2025.11.18 | ₩25,965 | ₩25,992 | ₩25,964 | ₩25,979 | +0.05% | 1.8만 |
|---|
| 2025.11.17 | ₩26,051 | ₩26,112 | ₩25,980 | ₩26,005 | -0.17% | 4천 |
|---|
| 2025.11.14 | ₩26,040 | ₩26,084 | ₩26,040 | ₩26,071 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩26,059 | ₩26,112 | ₩26,029 | ₩26,039 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩26,106 | ₩26,112 | ₩26,099 | ₩26,099 | -0.03% | 1.6만 |
|---|
| 2025.11.11 | ₩26,099 | ₩26,116 | ₩26,099 | ₩26,107 | +0.03% | 1.3천 |
|---|
| 2025.11.10 | ₩26,086 | ₩26,126 | ₩26,072 | ₩26,099 | +0.05% | 2.8천 |
|---|
| 2025.11.07 | ₩26,019 | ₩26,059 | ₩26,019 | ₩26,059 | +0.15% | 7.1천 |
|---|
| 2025.11.06 | ₩26,059 | ₩26,099 | ₩26,045 | ₩26,049 | -0.04% | 2.2천 |
|---|
| 2025.11.05 | ₩26,072 | ₩26,086 | ₩26,072 | ₩26,072 | 0.00% | 6.6천 |
|---|
| 2025.11.04 | ₩26,071 | ₩26,071 | ₩26,045 | ₩26,045 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩26,139 | ₩26,139 | ₩26,082 | ₩26,092 | -0.18% | 5천 |
|---|
| 2025.10.31 | ₩26,232 | ₩26,259 | ₩26,215 | ₩26,231 | -0.01% | 7.7천 |
|---|
| 2025.10.30 | ₩26,232 | ₩26,259 | ₩26,206 | ₩26,212 | -0.08% | 18.6만 |
|---|
| 2025.10.29 | ₩26,259 | ₩26,259 | ₩26,251 | ₩26,252 | -0.03% | 2.9천 |
|---|
| 2025.10.28 | ₩26,259 | ₩26,266 | ₩26,251 | ₩26,263 | +0.02% | 5.6천 |
|---|
| 2025.10.27 | ₩26,259 | ₩26,259 | ₩26,242 | ₩26,259 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩26,232 | ₩26,259 | ₩26,206 | ₩26,226 | -0.03% | 7.9천 |
|---|
| 2025.10.23 | ₩26,179 | ₩26,206 | ₩26,152 | ₩26,186 | +0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩26,162 | ₩26,206 | ₩26,152 | ₩26,166 | +0.02% | 2.5천 |
|---|
| 2025.10.21 | ₩26,206 | ₩26,219 | ₩26,086 | ₩26,166 | -0.15% | 1.2만 |
|---|
| 2025.10.20 | ₩26,159 | ₩26,232 | ₩26,139 | ₩26,172 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩26,152 | ₩26,152 | ₩26,112 | ₩26,139 | -0.05% | 3.8천 |
|---|
| 2025.10.16 | ₩26,178 | ₩26,178 | ₩26,086 | ₩26,146 | -0.12% | 3.2천 |
|---|
| 2025.10.15 | ₩26,143 | ₩26,206 | ₩26,143 | ₩26,167 | +0.09% | 2.7천 |
|---|
| 2025.10.14 | ₩26,045 | ₩26,086 | ₩26,045 | ₩26,059 | +0.05% | 2.2천 |
|---|
| 2025.10.13 | ₩26,019 | ₩26,099 | ₩26,019 | ₩26,039 | +0.08% | 3.9천 |
|---|
| 2025.10.10 | ₩26,032 | ₩26,086 | ₩25,993 | ₩25,993 | -0.15% | 4.5천 |
|---|