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 | ₩24,814 | ₩24,827 | ₩24,800 | ₩24,827 | +0.05% | 7.8만 |
| 2026.10.08 | ₩24,747 | ₩24,867 | ₩24,733 | ₩24,820 | +0.30% | 1.1만 |
| 2026.10.07 | ₩24,760 | ₩24,880 | ₩24,760 | ₩24,827 | +0.27% | 25.1만 |
| 2026.10.06 | ₩24,854 | ₩24,854 | ₩24,840 | ₩24,840 | -0.05% | 1.8천 |
| 2026.10.05 | ₩24,827 | ₩24,827 | ₩24,733 | ₩24,733 | -0.38% | 1.6만 |
| 2026.10.02 | ₩24,787 | ₩24,974 | ₩24,787 | ₩24,830 | +0.17% | 1.2만 |
| 2026.10.01 | ₩24,747 | ₩24,753 | ₩24,653 | ₩24,753 | +0.03% | 2.8천 |
| 2026.09.30 | ₩24,987 | ₩24,987 | ₩24,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,912 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩25,027 | ₩25,051 | ₩24,947 | ₩24,987 | -0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩25,080 | ₩25,120 | ₩25,027 | ₩25,027 | -0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩25,180 | ₩25,240 | ₩25,160 | ₩25,227 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩25,174 | ₩25,187 | ₩25,154 | ₩25,154 | -0.08% | 2.9천 |
|---|
| 2026.09.23 | ₩25,360 | ₩25,401 | ₩25,243 | ₩25,267 | -0.37% | 5.6만 |
|---|
| 2026.09.22 | ₩25,394 | ₩25,394 | ₩25,354 | ₩25,374 | -0.08% | 5천 |
|---|
| 2026.09.21 | ₩25,374 | ₩25,414 | ₩25,374 | ₩25,394 | +0.08% | 4.3천 |
|---|
| 2026.09.18 | ₩25,374 | ₩25,387 | ₩25,320 | ₩25,340 | -0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩25,427 | ₩25,427 | ₩25,360 | ₩25,387 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,294 | ₩25,374 | ₩25,294 | ₩25,334 | +0.16% | 2.2만 |
|---|
| 2026.09.15 | ₩25,254 | ₩25,294 | ₩25,080 | ₩25,280 | +0.11% | 4.5만 |
|---|
| 2026.09.14 | ₩25,274 | ₩25,294 | ₩25,240 | ₩25,267 | -0.03% | 4.9천 |
|---|
| 2026.09.11 | ₩25,360 | ₩25,374 | ₩25,334 | ₩25,347 | -0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩25,521 | ₩25,521 | ₩25,334 | ₩25,374 | -0.58% | 1.5만 |
|---|
| 2026.09.09 | ₩25,494 | ₩25,534 | ₩25,481 | ₩25,494 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩25,534 | ₩25,587 | ₩25,507 | ₩25,546 | +0.05% | 6천 |
|---|
| 2026.09.04 | ₩25,534 | ₩25,561 | ₩25,521 | ₩25,547 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩25,521 | ₩25,559 | ₩25,507 | ₩25,530 | +0.04% | 19.3만 |
|---|
| 2026.09.02 | ₩25,574 | ₩25,574 | ₩25,334 | ₩25,494 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩25,534 | ₩25,587 | ₩25,491 | ₩25,491 | -0.17% | 5.5천 |
|---|
| 2026.08.31 | ₩25,681 | ₩25,694 | ₩25,654 | ₩25,669 | -0.05% | 6.7천 |
|---|
| 2026.08.28 | ₩25,721 | ₩25,721 | ₩25,694 | ₩25,694 | -0.10% | 3.7천 |
|---|
| 2026.08.27 | ₩25,707 | ₩25,827 | ₩25,707 | ₩25,761 | +0.21% | 2만 |
|---|
| 2026.08.26 | ₩25,707 | ₩25,707 | ₩25,694 | ₩25,707 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩25,694 | ₩25,721 | ₩25,694 | ₩25,721 | +0.10% | 3.7천 |
|---|
| 2026.08.24 | ₩25,641 | ₩25,734 | ₩25,601 | ₩25,667 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩25,681 | ₩25,694 | ₩25,654 | ₩25,681 | 0.00% | 6천 |
|---|
| 2026.08.20 | ₩25,654 | ₩25,681 | ₩25,641 | ₩25,667 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩25,667 | ₩25,721 | ₩25,627 | ₩25,681 | +0.05% | 5.5천 |
|---|
| 2026.08.18 | ₩25,601 | ₩25,641 | ₩25,574 | ₩25,601 | 0.00% | 9.2천 |
|---|
| 2026.08.17 | ₩25,681 | ₩25,694 | ₩25,641 | ₩25,641 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩25,681 | ₩25,734 | ₩25,681 | ₩25,687 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩25,694 | ₩25,707 | ₩25,694 | ₩25,694 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩25,681 | ₩25,694 | ₩25,681 | ₩25,687 | +0.03% | 4.1천 |
|---|
| 2026.08.11 | ₩25,681 | ₩25,721 | ₩25,654 | ₩25,687 | +0.03% | 4.7천 |
|---|
| 2026.08.10 | ₩25,714 | ₩25,721 | ₩25,707 | ₩25,714 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩25,721 | ₩25,734 | ₩25,721 | ₩25,734 | +0.05% | 2.4천 |
|---|
| 2026.08.06 | ₩25,707 | ₩25,721 | ₩25,707 | ₩25,714 | +0.03% | 2.3천 |
|---|
| 2026.08.05 | ₩25,734 | ₩25,761 | ₩25,727 | ₩25,734 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩25,719 | ₩25,761 | ₩25,719 | ₩25,722 | +0.01% | 3.2천 |
|---|
| 2026.08.03 | ₩25,627 | ₩25,654 | ₩25,614 | ₩25,654 | +0.10% | 2.4천 |
|---|
| 2026.07.31 | ₩25,707 | ₩25,801 | ₩25,707 | ₩25,761 | +0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩25,681 | ₩25,707 | ₩25,654 | ₩25,694 | +0.05% | 3.9천 |
|---|
| 2026.07.29 | ₩25,694 | ₩25,721 | ₩25,653 | ₩25,653 | -0.16% | 2.3만 |
|---|
| 2026.07.28 | ₩25,694 | ₩25,761 | ₩25,694 | ₩25,734 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩25,674 | ₩25,761 | ₩25,667 | ₩25,721 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩25,641 | ₩25,654 | ₩25,627 | ₩25,641 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩25,641 | ₩25,654 | ₩25,587 | ₩25,627 | -0.05% | 7.7천 |
|---|
| 2026.07.22 | ₩25,787 | ₩25,787 | ₩25,761 | ₩25,767 | -0.08% | 1.9천 |
|---|
| 2026.07.21 | ₩25,814 | ₩25,827 | ₩25,787 | ₩25,814 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩25,811 | ₩25,841 | ₩25,807 | ₩25,814 | +0.01% | 1.1만 |
|---|
| 2026.07.17 | ₩25,802 | ₩25,827 | ₩25,801 | ₩25,827 | +0.10% | 4.2천 |
|---|
| 2026.07.16 | ₩25,814 | ₩25,841 | ₩25,801 | ₩25,827 | +0.05% | 3.8천 |
|---|
| 2026.07.15 | ₩25,801 | ₩25,866 | ₩25,787 | ₩25,807 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩25,787 | ₩25,787 | ₩25,641 | ₩25,767 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩25,801 | ₩25,814 | ₩25,787 | ₩25,794 | -0.03% | 9.8천 |
|---|
| 2026.07.10 | ₩25,827 | ₩25,854 | ₩25,821 | ₩25,834 | +0.03% | 3.4천 |
|---|
| 2026.07.09 | ₩25,827 | ₩25,827 | ₩25,827 | ₩25,827 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩25,841 | ₩25,867 | ₩25,801 | ₩25,827 | -0.05% | 3.1천 |
|---|
| 2026.07.07 | ₩25,894 | ₩25,934 | ₩25,867 | ₩25,877 | -0.07% | 2.6천 |
|---|
| 2026.07.06 | ₩25,934 | ₩25,934 | ₩25,907 | ₩25,934 | 0.00% | 3.4천 |
|---|
| 2026.07.02 | ₩25,907 | ₩25,907 | ₩25,881 | ₩25,907 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩25,961 | ₩25,961 | ₩25,847 | ₩25,867 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩25,987 | ₩26,034 | ₩25,987 | ₩26,021 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩25,947 | ₩26,001 | ₩25,935 | ₩26,001 | +0.21% | 1만 |
|---|
| 2026.06.26 | ₩25,934 | ₩25,987 | ₩25,921 | ₩25,934 | 0.00% | 2.8천 |
|---|
| 2026.06.25 | ₩25,947 | ₩25,947 | ₩25,921 | ₩25,921 | -0.10% | 600 |
|---|
| 2026.06.24 | ₩25,921 | ₩25,947 | ₩25,894 | ₩25,907 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩25,847 | ₩25,894 | ₩25,721 | ₩25,853 | +0.02% | 2.9만 |
|---|
| 2026.06.22 | ₩25,827 | ₩25,921 | ₩25,827 | ₩25,881 | +0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩25,907 | ₩25,921 | ₩25,854 | ₩25,901 | -0.03% | 5.3천 |
|---|
| 2026.06.17 | ₩25,901 | ₩25,937 | ₩25,866 | ₩25,866 | -0.13% | 6.3천 |
|---|
| 2026.06.16 | ₩25,934 | ₩25,934 | ₩25,934 | ₩25,934 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩25,907 | ₩25,934 | ₩25,881 | ₩25,914 | +0.03% | 6.1천 |
|---|
| 2026.06.12 | ₩25,827 | ₩25,854 | ₩25,827 | ₩25,841 | +0.05% | 3.8천 |
|---|
| 2026.06.11 | ₩25,747 | ₩25,867 | ₩25,734 | ₩25,855 | +0.42% | 1.9천 |
|---|
| 2026.06.10 | ₩25,747 | ₩25,881 | ₩25,734 | ₩25,734 | -0.05% | 4.9천 |
|---|
| 2026.06.09 | ₩25,761 | ₩25,787 | ₩25,707 | ₩25,774 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩25,747 | ₩25,787 | ₩25,747 | ₩25,774 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩25,774 | ₩25,787 | ₩25,721 | ₩25,742 | -0.12% | 1.6만 |
|---|
| 2026.06.04 | ₩25,814 | ₩25,867 | ₩25,814 | ₩25,831 | +0.07% | 4.5천 |
|---|
| 2026.06.03 | ₩25,974 | ₩25,974 | ₩25,789 | ₩25,801 | -0.67% | 4.2천 |
|---|
| 2026.06.02 | ₩25,841 | ₩25,841 | ₩25,814 | ₩25,834 | -0.03% | 2.9천 |
|---|
| 2026.06.01 | ₩25,801 | ₩25,881 | ₩25,789 | ₩25,881 | +0.31% | 6.3천 |
|---|
| 2026.05.29 | ₩26,001 | ₩26,054 | ₩25,974 | ₩25,987 | -0.05% | 5.5천 |
|---|
| 2026.05.28 | ₩25,961 | ₩26,054 | ₩25,907 | ₩25,987 | +0.10% | 7천 |
|---|
| 2026.05.27 | ₩25,947 | ₩25,951 | ₩25,947 | ₩25,951 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩25,935 | ₩25,961 | ₩25,921 | ₩25,941 | +0.02% | 1.3천 |
|---|
| 2026.05.22 | ₩25,894 | ₩25,894 | ₩25,801 | ₩25,861 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩25,814 | ₩25,854 | ₩25,801 | ₩25,839 | +0.10% | 2.4천 |
|---|
| 2026.05.20 | ₩25,761 | ₩25,827 | ₩25,754 | ₩25,827 | +0.26% | 5.5천 |
|---|
| 2026.05.19 | ₩25,774 | ₩25,774 | ₩25,734 | ₩25,734 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩25,821 | ₩25,867 | ₩25,814 | ₩25,834 | +0.05% | 3.3천 |
|---|
| 2026.05.15 | ₩25,866 | ₩25,867 | ₩25,841 | ₩25,841 | -0.10% | 2.4천 |
|---|
| 2026.05.14 | ₩25,947 | ₩26,014 | ₩25,934 | ₩25,947 | 0.00% | 7.8천 |
|---|
| 2026.05.13 | ₩25,921 | ₩25,961 | ₩25,921 | ₩25,961 | +0.15% | 2.5천 |
|---|
| 2026.05.12 | ₩25,961 | ₩25,961 | ₩25,934 | ₩25,961 | 0.00% | 5.4천 |
|---|
| 2026.05.11 | ₩26,048 | ₩26,048 | ₩26,001 | ₩26,001 | -0.18% | 1.3천 |
|---|
| 2026.05.08 | ₩26,014 | ₩26,041 | ₩26,001 | ₩26,041 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩25,974 | ₩25,987 | ₩25,974 | ₩25,974 | 0.00% | 1.4천 |
|---|
| 2026.05.06 | ₩26,001 | ₩26,054 | ₩25,947 | ₩26,041 | +0.15% | 9.2천 |
|---|
| 2026.05.05 | ₩25,921 | ₩26,001 | ₩25,921 | ₩25,947 | +0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩25,894 | ₩25,921 | ₩25,834 | ₩25,847 | -0.18% | 5.4천 |
|---|
| 2026.05.01 | ₩26,041 | ₩26,041 | ₩25,961 | ₩25,961 | -0.31% | 3.1천 |
|---|
| 2026.04.30 | ₩26,054 | ₩26,081 | ₩26,041 | ₩26,065 | +0.04% | 3.2천 |
|---|
| 2026.04.29 | ₩26,014 | ₩26,041 | ₩26,001 | ₩26,014 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩26,054 | ₩26,081 | ₩26,028 | ₩26,034 | -0.08% | 8.5천 |
|---|
| 2026.04.27 | ₩26,094 | ₩26,121 | ₩26,094 | ₩26,108 | +0.05% | 4.1천 |
|---|
| 2026.04.24 | ₩26,094 | ₩26,134 | ₩25,747 | ₩26,101 | +0.03% | 2.4만 |
|---|
| 2026.04.23 | ₩26,094 | ₩26,094 | ₩26,001 | ₩26,056 | -0.15% | 3천 |
|---|
| 2026.04.22 | ₩26,121 | ₩26,121 | ₩26,028 | ₩26,074 | -0.18% | 5천 |
|---|
| 2026.04.21 | ₩26,081 | ₩26,108 | ₩26,028 | ₩26,028 | -0.20% | 1.3천 |
|---|
| 2026.04.20 | ₩26,094 | ₩26,134 | ₩26,068 | ₩26,094 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩26,108 | ₩26,121 | ₩26,094 | ₩26,094 | -0.05% | 1.1천 |
|---|
| 2026.04.16 | ₩26,028 | ₩26,041 | ₩26,001 | ₩26,008 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩26,014 | ₩26,068 | ₩25,987 | ₩26,028 | +0.05% | 9.7천 |
|---|
| 2026.04.14 | ₩26,001 | ₩26,028 | ₩25,974 | ₩26,008 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩25,882 | ₩25,951 | ₩25,881 | ₩25,951 | +0.27% | 1.5천 |
|---|
| 2026.04.10 | ₩25,894 | ₩25,941 | ₩25,881 | ₩25,882 | -0.05% | 3.5천 |
|---|
| 2026.04.09 | ₩25,841 | ₩25,934 | ₩25,841 | ₩25,907 | +0.26% | 4.4천 |
|---|
| 2026.04.08 | ₩25,881 | ₩25,947 | ₩25,881 | ₩25,911 | +0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩25,601 | ₩25,647 | ₩25,601 | ₩25,647 | +0.18% | 4.4천 |
|---|
| 2026.04.06 | ₩25,587 | ₩25,694 | ₩25,587 | ₩25,681 | +0.36% | 6.8천 |
|---|
| 2026.04.02 | ₩25,587 | ₩25,694 | ₩25,587 | ₩25,674 | +0.34% | 1.8만 |
|---|
| 2026.04.01 | ₩25,587 | ₩25,667 | ₩25,587 | ₩25,621 | +0.13% | 4.2천 |
|---|
| 2026.03.31 | ₩25,587 | ₩25,721 | ₩25,587 | ₩25,702 | +0.45% | 1.9천 |
|---|
| 2026.03.30 | ₩25,507 | ₩25,507 | ₩25,474 | ₩25,478 | -0.12% | 7.7천 |
|---|
| 2026.03.27 | ₩25,347 | ₩25,490 | ₩25,347 | ₩25,490 | +0.56% | 1.7천 |
|---|
| 2026.03.26 | ₩25,787 | ₩25,787 | ₩25,614 | ₩25,631 | -0.61% | 6.8천 |
|---|
| 2026.03.25 | ₩25,747 | ₩25,801 | ₩25,747 | ₩25,754 | +0.03% | 2.4천 |
|---|
| 2026.03.24 | ₩25,694 | ₩25,694 | ₩25,607 | ₩25,657 | -0.15% | 8.1천 |
|---|
| 2026.03.23 | ₩25,634 | ₩25,681 | ₩25,574 | ₩25,655 | +0.08% | 5.1천 |
|---|
| 2026.03.20 | ₩25,681 | ₩25,681 | ₩25,603 | ₩25,603 | -0.30% | 3.3천 |
|---|
| 2026.03.19 | ₩25,801 | ₩25,854 | ₩25,734 | ₩25,841 | +0.16% | 2.2만 |
|---|
| 2026.03.18 | ₩25,894 | ₩25,907 | ₩25,834 | ₩25,847 | -0.18% | 8.4천 |
|---|
| 2026.03.17 | ₩25,934 | ₩25,981 | ₩25,887 | ₩25,957 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩25,881 | ₩25,934 | ₩25,851 | ₩25,877 | -0.02% | 7천 |
|---|
| 2026.03.13 | ₩25,921 | ₩25,961 | ₩25,821 | ₩25,823 | -0.38% | 5.5천 |
|---|
| 2026.03.12 | ₩25,947 | ₩25,961 | ₩25,841 | ₩25,914 | -0.13% | 5.9천 |
|---|
| 2026.03.11 | ₩26,041 | ₩26,081 | ₩26,001 | ₩26,028 | -0.05% | 3.5천 |
|---|
| 2026.03.10 | ₩26,108 | ₩26,108 | ₩26,028 | ₩26,028 | -0.31% | 7.3천 |
|---|
| 2026.03.09 | ₩25,934 | ₩26,121 | ₩25,914 | ₩26,094 | +0.62% | 6.1천 |
|---|
| 2026.03.06 | ₩26,094 | ₩26,121 | ₩26,028 | ₩26,034 | -0.23% | 5.6천 |
|---|
| 2026.03.05 | ₩26,121 | ₩26,148 | ₩26,054 | ₩26,148 | +0.10% | 5.9천 |
|---|
| 2026.03.04 | ₩26,134 | ₩26,174 | ₩26,081 | ₩26,166 | +0.12% | 8.7천 |
|---|
| 2026.03.03 | ₩26,094 | ₩26,121 | ₩26,029 | ₩26,081 | -0.05% | 1.7만 |
|---|
| 2026.03.02 | ₩26,148 | ₩26,214 | ₩26,134 | ₩26,154 | +0.03% | 7.9천 |
|---|
| 2026.02.27 | ₩26,468 | ₩26,468 | ₩26,201 | ₩26,368 | -0.38% | 3.8천 |
|---|
| 2026.02.26 | ₩26,414 | ₩26,775 | ₩26,414 | ₩26,468 | +0.20% | 3만 |
|---|
| 2026.02.25 | ₩26,441 | ₩26,508 | ₩26,428 | ₩26,474 | +0.13% | 1.2만 |
|---|
| 2026.02.24 | ₩26,441 | ₩26,454 | ₩26,414 | ₩26,441 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩26,414 | ₩26,481 | ₩26,414 | ₩26,429 | +0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩26,428 | ₩26,448 | ₩26,348 | ₩26,432 | +0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩26,414 | ₩26,454 | ₩26,401 | ₩26,428 | +0.05% | 3.4천 |
|---|
| 2026.02.18 | ₩26,416 | ₩26,428 | ₩26,401 | ₩26,408 | -0.03% | 3.3천 |
|---|
| 2026.02.17 | ₩26,349 | ₩26,388 | ₩26,349 | ₩26,374 | +0.10% | 2.1천 |
|---|
| 2026.02.13 | ₩26,321 | ₩26,334 | ₩26,321 | ₩26,321 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩26,308 | ₩26,334 | ₩26,281 | ₩26,296 | -0.05% | 1.1만 |
|---|
| 2026.02.11 | ₩26,228 | ₩26,294 | ₩26,228 | ₩26,294 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩26,254 | ₩26,268 | ₩26,241 | ₩26,268 | +0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩26,134 | ₩26,254 | ₩26,134 | ₩26,241 | +0.41% | 5.2천 |
|---|
| 2026.02.06 | ₩26,214 | ₩26,241 | ₩26,214 | ₩26,241 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩26,201 | ₩26,241 | ₩26,194 | ₩26,194 | -0.03% | 9.1천 |
|---|
| 2026.02.04 | ₩26,228 | ₩26,228 | ₩26,214 | ₩26,228 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩26,214 | ₩26,228 | ₩26,134 | ₩26,142 | -0.27% | 3.8천 |
|---|
| 2026.02.02 | ₩26,214 | ₩26,254 | ₩26,201 | ₩26,214 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩26,294 | ₩26,308 | ₩26,241 | ₩26,293 | -0.01% | 4.2천 |
|---|
| 2026.01.29 | ₩26,321 | ₩26,334 | ₩26,308 | ₩26,329 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩26,321 | ₩26,361 | ₩26,308 | ₩26,314 | -0.03% | 2.4천 |
|---|
| 2026.01.27 | ₩26,309 | ₩26,334 | ₩26,301 | ₩26,301 | -0.03% | 1.4천 |
|---|
| 2026.01.26 | ₩26,281 | ₩26,361 | ₩26,281 | ₩26,294 | +0.05% | 1.7천 |
|---|
| 2026.01.23 | ₩26,281 | ₩26,334 | ₩26,281 | ₩26,294 | +0.05% | 3.4천 |
|---|
| 2026.01.22 | ₩26,234 | ₩26,281 | ₩26,234 | ₩26,268 | +0.13% | 2.7천 |
|---|
| 2026.01.21 | ₩26,201 | ₩26,281 | ₩26,174 | ₩26,274 | +0.28% | 4.4천 |
|---|
| 2026.01.20 | ₩26,178 | ₩26,245 | ₩26,160 | ₩26,161 | -0.07% | 5.8천 |
|---|
| 2026.01.16 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,254 | ₩26,268 | ₩26,241 | ₩26,261 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩26,241 | ₩26,245 | ₩26,174 | ₩26,245 | +0.02% | 2.5천 |
|---|
| 2026.01.13 | ₩26,214 | ₩26,241 | ₩26,201 | ₩26,222 | +0.03% | 2.5천 |
|---|
| 2026.01.12 | ₩26,228 | ₩26,241 | ₩26,160 | ₩26,228 | 0.00% | 3.4천 |
|---|
| 2026.01.09 | ₩26,214 | ₩26,321 | ₩26,161 | ₩26,270 | +0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩26,214 | ₩26,228 | ₩26,201 | ₩26,228 | +0.05% | 5.2천 |
|---|
| 2026.01.07 | ₩26,200 | ₩26,214 | ₩26,198 | ₩26,208 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩26,188 | ₩26,208 | ₩26,161 | ₩26,208 | +0.08% | 2.4천 |
|---|
| 2026.01.05 | ₩26,201 | ₩26,201 | ₩26,014 | ₩26,188 | -0.05% | 3.4천 |
|---|
| 2026.01.02 | ₩26,174 | ₩26,188 | ₩26,118 | ₩26,188 | +0.05% | 3만 |
|---|
| 2025.12.31 | ₩26,094 | ₩26,148 | ₩26,093 | ₩26,114 | +0.08% | 3.9천 |
|---|
| 2025.12.30 | ₩26,094 | ₩26,141 | ₩26,094 | ₩26,134 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩26,081 | ₩26,128 | ₩26,081 | ₩26,108 | +0.10% | 1.5천 |
|---|
| 2025.12.26 | ₩26,242 | ₩26,242 | ₩26,241 | ₩26,241 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩26,228 | ₩26,254 | ₩26,228 | ₩26,248 | +0.08% | 3.2천 |
|---|
| 2025.12.23 | ₩26,201 | ₩26,241 | ₩26,174 | ₩26,214 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩26,182 | ₩26,254 | ₩26,174 | ₩26,240 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩26,201 | ₩26,201 | ₩26,161 | ₩26,174 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩26,188 | ₩26,188 | ₩26,134 | ₩26,168 | -0.08% | 4.8천 |
|---|
| 2025.12.17 | ₩26,134 | ₩26,174 | ₩26,113 | ₩26,136 | +0.01% | 5.2천 |
|---|
| 2025.12.16 | ₩26,120 | ₩26,132 | ₩26,054 | ₩26,132 | +0.05% | 2.4천 |
|---|
| 2025.12.15 | ₩26,148 | ₩26,174 | ₩26,094 | ₩26,121 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩26,148 | ₩26,172 | ₩26,121 | ₩26,121 | -0.10% | 600 |
|---|
| 2025.12.11 | ₩26,109 | ₩26,134 | ₩26,109 | ₩26,134 | +0.10% | 6.9천 |
|---|
| 2025.12.10 | ₩26,048 | ₩26,108 | ₩26,001 | ₩26,108 | +0.23% | 2.3천 |
|---|
| 2025.12.09 | ₩26,081 | ₩26,148 | ₩26,068 | ₩26,076 | -0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩26,081 | ₩26,081 | ₩26,053 | ₩26,061 | -0.08% | 1.6천 |
|---|
| 2025.12.05 | ₩26,094 | ₩26,094 | ₩26,081 | ₩26,081 | -0.05% | 1천 |
|---|
| 2025.12.04 | ₩26,081 | ₩26,094 | ₩26,068 | ₩26,081 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩26,081 | ₩26,121 | ₩26,080 | ₩26,094 | +0.05% | 3.2천 |
|---|
| 2025.12.02 | ₩26,054 | ₩26,094 | ₩26,053 | ₩26,068 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩25,947 | ₩26,068 | ₩25,947 | ₩26,041 | +0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩26,188 | ₩26,188 | ₩26,170 | ₩26,186 | -0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩26,094 | ₩26,148 | ₩26,094 | ₩26,136 | +0.16% | 2.3천 |
|---|
| 2025.11.25 | ₩26,068 | ₩26,094 | ₩26,041 | ₩26,094 | +0.10% | 2.1천 |
|---|
| 2025.11.24 | ₩26,001 | ₩26,028 | ₩25,995 | ₩26,014 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩25,947 | ₩26,001 | ₩25,947 | ₩25,974 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩26,002 | ₩26,014 | ₩25,911 | ₩25,915 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩25,987 | ₩25,987 | ₩25,973 | ₩25,986 | -0.01% | 2.5천 |
|---|
| 2025.11.18 | ₩25,947 | ₩25,974 | ₩25,946 | ₩25,961 | +0.05% | 1.8만 |
|---|
| 2025.11.17 | ₩26,033 | ₩26,094 | ₩25,962 | ₩25,987 | -0.17% | 4천 |
|---|
| 2025.11.14 | ₩26,022 | ₩26,066 | ₩26,022 | ₩26,053 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩26,041 | ₩26,094 | ₩26,012 | ₩26,021 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩26,088 | ₩26,094 | ₩26,081 | ₩26,081 | -0.03% | 1.6만 |
|---|
| 2025.11.11 | ₩26,081 | ₩26,098 | ₩26,081 | ₩26,089 | +0.03% | 1.3천 |
|---|
| 2025.11.10 | ₩26,068 | ₩26,108 | ₩26,054 | ₩26,081 | +0.05% | 2.8천 |
|---|
| 2025.11.07 | ₩26,001 | ₩26,041 | ₩26,001 | ₩26,041 | +0.15% | 7.1천 |
|---|
| 2025.11.06 | ₩26,041 | ₩26,081 | ₩26,028 | ₩26,032 | -0.04% | 2.2천 |
|---|
| 2025.11.05 | ₩26,054 | ₩26,068 | ₩26,054 | ₩26,054 | 0.00% | 6.6천 |
|---|
| 2025.11.04 | ₩26,053 | ₩26,053 | ₩26,028 | ₩26,028 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩26,121 | ₩26,121 | ₩26,064 | ₩26,074 | -0.18% | 5천 |
|---|
| 2025.10.31 | ₩26,214 | ₩26,241 | ₩26,197 | ₩26,213 | -0.01% | 7.7천 |
|---|
| 2025.10.30 | ₩26,214 | ₩26,241 | ₩26,188 | ₩26,194 | -0.08% | 18.6만 |
|---|
| 2025.10.29 | ₩26,241 | ₩26,241 | ₩26,233 | ₩26,234 | -0.03% | 2.9천 |
|---|
| 2025.10.28 | ₩26,241 | ₩26,248 | ₩26,233 | ₩26,245 | +0.02% | 5.6천 |
|---|
| 2025.10.27 | ₩26,241 | ₩26,241 | ₩26,224 | ₩26,241 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩26,214 | ₩26,241 | ₩26,188 | ₩26,208 | -0.03% | 7.9천 |
|---|
| 2025.10.23 | ₩26,161 | ₩26,188 | ₩26,134 | ₩26,168 | +0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩26,144 | ₩26,188 | ₩26,134 | ₩26,148 | +0.02% | 2.5천 |
|---|
| 2025.10.21 | ₩26,188 | ₩26,201 | ₩26,068 | ₩26,148 | -0.15% | 1.2만 |
|---|
| 2025.10.20 | ₩26,141 | ₩26,214 | ₩26,121 | ₩26,154 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩26,134 | ₩26,134 | ₩26,094 | ₩26,121 | -0.05% | 3.8천 |
|---|
| 2025.10.16 | ₩26,160 | ₩26,160 | ₩26,068 | ₩26,128 | -0.12% | 3.2천 |
|---|
| 2025.10.15 | ₩26,125 | ₩26,188 | ₩26,125 | ₩26,149 | +0.09% | 2.7천 |
|---|
| 2025.10.14 | ₩26,028 | ₩26,068 | ₩26,028 | ₩26,041 | +0.05% | 2.2천 |
|---|
| 2025.10.13 | ₩26,001 | ₩26,081 | ₩26,001 | ₩26,021 | +0.08% | 3.9천 |
|---|
| 2025.10.10 | ₩26,014 | ₩26,068 | ₩25,975 | ₩25,975 | -0.15% | 4.5천 |
|---|