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 | ₩24,825 | ₩24,838 | ₩24,812 | ₩24,838 | +0.05% | 7.8만 |
| 2026.10.08 | ₩24,758 | ₩24,878 | ₩24,745 | ₩24,832 | +0.30% | 1.1만 |
| 2026.10.07 | ₩24,772 | ₩24,892 | ₩24,772 | ₩24,838 | +0.27% | 25.1만 |
| 2026.10.06 | ₩24,865 | ₩24,865 | ₩24,852 | ₩24,852 | -0.05% | 1.8천 |
| 2026.10.05 | ₩24,838 | ₩24,838 | ₩24,745 | ₩24,745 | -0.38% | 1.6만 |
| 2026.10.02 | ₩24,798 | ₩24,985 | ₩24,798 | ₩24,841 | +0.17% | 1.2만 |
| 2026.10.01 | ₩24,758 | ₩24,765 | ₩24,665 | ₩24,765 | +0.03% | 2.8천 |
| 2026.09.30 | ₩24,999 | ₩24,999 | ₩24,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,924 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩25,039 | ₩25,063 | ₩24,959 | ₩24,999 | -0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩25,092 | ₩25,132 | ₩25,039 | ₩25,039 | -0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩25,192 | ₩25,252 | ₩25,172 | ₩25,239 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩25,185 | ₩25,199 | ₩25,165 | ₩25,165 | -0.08% | 2.9천 |
|---|
| 2026.09.23 | ₩25,372 | ₩25,412 | ₩25,255 | ₩25,279 | -0.37% | 5.6만 |
|---|
| 2026.09.22 | ₩25,406 | ₩25,406 | ₩25,366 | ₩25,386 | -0.08% | 5천 |
|---|
| 2026.09.21 | ₩25,386 | ₩25,426 | ₩25,386 | ₩25,406 | +0.08% | 4.3천 |
|---|
| 2026.09.18 | ₩25,386 | ₩25,399 | ₩25,332 | ₩25,352 | -0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩25,439 | ₩25,439 | ₩25,372 | ₩25,399 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,306 | ₩25,386 | ₩25,306 | ₩25,346 | +0.16% | 2.2만 |
|---|
| 2026.09.15 | ₩25,265 | ₩25,306 | ₩25,092 | ₩25,292 | +0.11% | 4.5만 |
|---|
| 2026.09.14 | ₩25,286 | ₩25,306 | ₩25,252 | ₩25,279 | -0.03% | 4.9천 |
|---|
| 2026.09.11 | ₩25,372 | ₩25,386 | ₩25,346 | ₩25,359 | -0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩25,532 | ₩25,532 | ₩25,346 | ₩25,386 | -0.58% | 1.5만 |
|---|
| 2026.09.09 | ₩25,506 | ₩25,546 | ₩25,492 | ₩25,506 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩25,546 | ₩25,599 | ₩25,519 | ₩25,558 | +0.05% | 6천 |
|---|
| 2026.09.04 | ₩25,546 | ₩25,572 | ₩25,532 | ₩25,559 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩25,532 | ₩25,571 | ₩25,519 | ₩25,542 | +0.04% | 19.3만 |
|---|
| 2026.09.02 | ₩25,586 | ₩25,586 | ₩25,346 | ₩25,506 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩25,546 | ₩25,599 | ₩25,503 | ₩25,503 | -0.17% | 5.5천 |
|---|
| 2026.08.31 | ₩25,693 | ₩25,706 | ₩25,666 | ₩25,681 | -0.05% | 6.7천 |
|---|
| 2026.08.28 | ₩25,733 | ₩25,733 | ₩25,706 | ₩25,706 | -0.10% | 3.7천 |
|---|
| 2026.08.27 | ₩25,719 | ₩25,839 | ₩25,719 | ₩25,773 | +0.21% | 2만 |
|---|
| 2026.08.26 | ₩25,719 | ₩25,719 | ₩25,706 | ₩25,719 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩25,706 | ₩25,733 | ₩25,706 | ₩25,733 | +0.10% | 3.7천 |
|---|
| 2026.08.24 | ₩25,653 | ₩25,746 | ₩25,613 | ₩25,679 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩25,693 | ₩25,706 | ₩25,666 | ₩25,693 | 0.00% | 6천 |
|---|
| 2026.08.20 | ₩25,666 | ₩25,693 | ₩25,653 | ₩25,679 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩25,679 | ₩25,733 | ₩25,639 | ₩25,693 | +0.05% | 5.5천 |
|---|
| 2026.08.18 | ₩25,613 | ₩25,653 | ₩25,586 | ₩25,613 | 0.00% | 9.2천 |
|---|
| 2026.08.17 | ₩25,693 | ₩25,706 | ₩25,653 | ₩25,653 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩25,693 | ₩25,746 | ₩25,693 | ₩25,699 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩25,706 | ₩25,719 | ₩25,706 | ₩25,706 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩25,693 | ₩25,706 | ₩25,693 | ₩25,699 | +0.03% | 4.1천 |
|---|
| 2026.08.11 | ₩25,693 | ₩25,733 | ₩25,666 | ₩25,699 | +0.03% | 4.7천 |
|---|
| 2026.08.10 | ₩25,726 | ₩25,733 | ₩25,719 | ₩25,726 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩25,733 | ₩25,746 | ₩25,733 | ₩25,746 | +0.05% | 2.4천 |
|---|
| 2026.08.06 | ₩25,719 | ₩25,733 | ₩25,719 | ₩25,726 | +0.03% | 2.3천 |
|---|
| 2026.08.05 | ₩25,746 | ₩25,773 | ₩25,739 | ₩25,746 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩25,731 | ₩25,773 | ₩25,731 | ₩25,734 | +0.01% | 3.2천 |
|---|
| 2026.08.03 | ₩25,639 | ₩25,666 | ₩25,626 | ₩25,666 | +0.10% | 2.4천 |
|---|
| 2026.07.31 | ₩25,719 | ₩25,813 | ₩25,719 | ₩25,773 | +0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩25,693 | ₩25,719 | ₩25,666 | ₩25,706 | +0.05% | 3.9천 |
|---|
| 2026.07.29 | ₩25,706 | ₩25,733 | ₩25,665 | ₩25,665 | -0.16% | 2.3만 |
|---|
| 2026.07.28 | ₩25,706 | ₩25,773 | ₩25,706 | ₩25,746 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩25,686 | ₩25,773 | ₩25,679 | ₩25,733 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩25,653 | ₩25,666 | ₩25,639 | ₩25,653 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩25,653 | ₩25,666 | ₩25,599 | ₩25,639 | -0.05% | 7.7천 |
|---|
| 2026.07.22 | ₩25,799 | ₩25,799 | ₩25,773 | ₩25,779 | -0.08% | 1.9천 |
|---|
| 2026.07.21 | ₩25,826 | ₩25,839 | ₩25,799 | ₩25,826 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩25,823 | ₩25,853 | ₩25,819 | ₩25,826 | +0.01% | 1.1만 |
|---|
| 2026.07.17 | ₩25,814 | ₩25,839 | ₩25,813 | ₩25,839 | +0.10% | 4.2천 |
|---|
| 2026.07.16 | ₩25,826 | ₩25,853 | ₩25,813 | ₩25,839 | +0.05% | 3.8천 |
|---|
| 2026.07.15 | ₩25,813 | ₩25,878 | ₩25,799 | ₩25,819 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩25,799 | ₩25,799 | ₩25,653 | ₩25,779 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩25,813 | ₩25,826 | ₩25,799 | ₩25,806 | -0.03% | 9.8천 |
|---|
| 2026.07.10 | ₩25,839 | ₩25,866 | ₩25,833 | ₩25,846 | +0.03% | 3.4천 |
|---|
| 2026.07.09 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩25,853 | ₩25,879 | ₩25,813 | ₩25,839 | -0.05% | 3.1천 |
|---|
| 2026.07.07 | ₩25,906 | ₩25,946 | ₩25,879 | ₩25,889 | -0.07% | 2.6천 |
|---|
| 2026.07.06 | ₩25,946 | ₩25,946 | ₩25,919 | ₩25,946 | 0.00% | 3.4천 |
|---|
| 2026.07.02 | ₩25,919 | ₩25,919 | ₩25,893 | ₩25,919 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩25,973 | ₩25,973 | ₩25,859 | ₩25,879 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩26,000 | ₩26,046 | ₩26,000 | ₩26,033 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩25,960 | ₩26,013 | ₩25,948 | ₩26,013 | +0.21% | 1만 |
|---|
| 2026.06.26 | ₩25,946 | ₩26,000 | ₩25,933 | ₩25,946 | 0.00% | 2.8천 |
|---|
| 2026.06.25 | ₩25,960 | ₩25,960 | ₩25,933 | ₩25,933 | -0.10% | 600 |
|---|
| 2026.06.24 | ₩25,933 | ₩25,960 | ₩25,906 | ₩25,919 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩25,859 | ₩25,906 | ₩25,733 | ₩25,865 | +0.02% | 2.9만 |
|---|
| 2026.06.22 | ₩25,839 | ₩25,933 | ₩25,839 | ₩25,893 | +0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩25,919 | ₩25,933 | ₩25,866 | ₩25,913 | -0.03% | 5.3천 |
|---|
| 2026.06.17 | ₩25,913 | ₩25,949 | ₩25,878 | ₩25,878 | -0.13% | 6.3천 |
|---|
| 2026.06.16 | ₩25,946 | ₩25,946 | ₩25,946 | ₩25,946 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩25,919 | ₩25,946 | ₩25,893 | ₩25,926 | +0.03% | 6.1천 |
|---|
| 2026.06.12 | ₩25,839 | ₩25,866 | ₩25,839 | ₩25,853 | +0.05% | 3.8천 |
|---|
| 2026.06.11 | ₩25,759 | ₩25,879 | ₩25,746 | ₩25,867 | +0.42% | 1.9천 |
|---|
| 2026.06.10 | ₩25,759 | ₩25,893 | ₩25,746 | ₩25,746 | -0.05% | 4.9천 |
|---|
| 2026.06.09 | ₩25,773 | ₩25,799 | ₩25,719 | ₩25,786 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩25,759 | ₩25,799 | ₩25,759 | ₩25,786 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩25,786 | ₩25,799 | ₩25,733 | ₩25,754 | -0.12% | 1.6만 |
|---|
| 2026.06.04 | ₩25,826 | ₩25,879 | ₩25,826 | ₩25,843 | +0.07% | 4.5천 |
|---|
| 2026.06.03 | ₩25,986 | ₩25,986 | ₩25,801 | ₩25,813 | -0.67% | 4.2천 |
|---|
| 2026.06.02 | ₩25,853 | ₩25,853 | ₩25,826 | ₩25,846 | -0.03% | 2.9천 |
|---|
| 2026.06.01 | ₩25,813 | ₩25,893 | ₩25,801 | ₩25,893 | +0.31% | 6.3천 |
|---|
| 2026.05.29 | ₩26,013 | ₩26,066 | ₩25,986 | ₩26,000 | -0.05% | 5.5천 |
|---|
| 2026.05.28 | ₩25,973 | ₩26,066 | ₩25,919 | ₩26,000 | +0.10% | 7천 |
|---|
| 2026.05.27 | ₩25,960 | ₩25,964 | ₩25,960 | ₩25,964 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩25,948 | ₩25,973 | ₩25,933 | ₩25,953 | +0.02% | 1.3천 |
|---|
| 2026.05.22 | ₩25,906 | ₩25,906 | ₩25,813 | ₩25,873 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩25,826 | ₩25,866 | ₩25,813 | ₩25,851 | +0.10% | 2.4천 |
|---|
| 2026.05.20 | ₩25,773 | ₩25,839 | ₩25,766 | ₩25,839 | +0.26% | 5.5천 |
|---|
| 2026.05.19 | ₩25,786 | ₩25,786 | ₩25,746 | ₩25,746 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩25,833 | ₩25,879 | ₩25,826 | ₩25,846 | +0.05% | 3.3천 |
|---|
| 2026.05.15 | ₩25,878 | ₩25,879 | ₩25,853 | ₩25,853 | -0.10% | 2.4천 |
|---|
| 2026.05.14 | ₩25,960 | ₩26,026 | ₩25,946 | ₩25,960 | 0.00% | 7.8천 |
|---|
| 2026.05.13 | ₩25,933 | ₩25,973 | ₩25,933 | ₩25,973 | +0.15% | 2.5천 |
|---|
| 2026.05.12 | ₩25,973 | ₩25,973 | ₩25,946 | ₩25,973 | 0.00% | 5.4천 |
|---|
| 2026.05.11 | ₩26,060 | ₩26,060 | ₩26,013 | ₩26,013 | -0.18% | 1.3천 |
|---|
| 2026.05.08 | ₩26,026 | ₩26,053 | ₩26,013 | ₩26,053 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩25,986 | ₩26,000 | ₩25,986 | ₩25,986 | 0.00% | 1.4천 |
|---|
| 2026.05.06 | ₩26,013 | ₩26,066 | ₩25,960 | ₩26,053 | +0.15% | 9.2천 |
|---|
| 2026.05.05 | ₩25,933 | ₩26,013 | ₩25,933 | ₩25,960 | +0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩25,906 | ₩25,933 | ₩25,846 | ₩25,859 | -0.18% | 5.4천 |
|---|
| 2026.05.01 | ₩26,053 | ₩26,053 | ₩25,973 | ₩25,973 | -0.31% | 3.1천 |
|---|
| 2026.04.30 | ₩26,066 | ₩26,093 | ₩26,053 | ₩26,077 | +0.04% | 3.2천 |
|---|
| 2026.04.29 | ₩26,026 | ₩26,053 | ₩26,013 | ₩26,026 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩26,066 | ₩26,093 | ₩26,040 | ₩26,046 | -0.08% | 8.5천 |
|---|
| 2026.04.27 | ₩26,106 | ₩26,133 | ₩26,106 | ₩26,120 | +0.05% | 4.1천 |
|---|
| 2026.04.24 | ₩26,106 | ₩26,146 | ₩25,759 | ₩26,113 | +0.03% | 2.4만 |
|---|
| 2026.04.23 | ₩26,106 | ₩26,106 | ₩26,013 | ₩26,068 | -0.15% | 3천 |
|---|
| 2026.04.22 | ₩26,133 | ₩26,133 | ₩26,040 | ₩26,086 | -0.18% | 5천 |
|---|
| 2026.04.21 | ₩26,093 | ₩26,120 | ₩26,040 | ₩26,040 | -0.20% | 1.3천 |
|---|
| 2026.04.20 | ₩26,106 | ₩26,146 | ₩26,080 | ₩26,106 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩26,120 | ₩26,133 | ₩26,106 | ₩26,106 | -0.05% | 1.1천 |
|---|
| 2026.04.16 | ₩26,040 | ₩26,053 | ₩26,013 | ₩26,020 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩26,026 | ₩26,080 | ₩26,000 | ₩26,040 | +0.05% | 9.7천 |
|---|
| 2026.04.14 | ₩26,013 | ₩26,040 | ₩25,986 | ₩26,020 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩25,894 | ₩25,964 | ₩25,893 | ₩25,964 | +0.27% | 1.5천 |
|---|
| 2026.04.10 | ₩25,906 | ₩25,953 | ₩25,893 | ₩25,894 | -0.05% | 3.5천 |
|---|
| 2026.04.09 | ₩25,853 | ₩25,946 | ₩25,853 | ₩25,919 | +0.26% | 4.4천 |
|---|
| 2026.04.08 | ₩25,893 | ₩25,960 | ₩25,893 | ₩25,923 | +0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩25,613 | ₩25,659 | ₩25,613 | ₩25,659 | +0.18% | 4.4천 |
|---|
| 2026.04.06 | ₩25,599 | ₩25,706 | ₩25,599 | ₩25,693 | +0.36% | 6.8천 |
|---|
| 2026.04.02 | ₩25,599 | ₩25,706 | ₩25,599 | ₩25,686 | +0.34% | 1.8만 |
|---|
| 2026.04.01 | ₩25,599 | ₩25,679 | ₩25,599 | ₩25,633 | +0.13% | 4.2천 |
|---|
| 2026.03.31 | ₩25,599 | ₩25,733 | ₩25,599 | ₩25,714 | +0.45% | 1.9천 |
|---|
| 2026.03.30 | ₩25,519 | ₩25,519 | ₩25,486 | ₩25,490 | -0.12% | 7.7천 |
|---|
| 2026.03.27 | ₩25,359 | ₩25,502 | ₩25,359 | ₩25,502 | +0.56% | 1.7천 |
|---|
| 2026.03.26 | ₩25,799 | ₩25,799 | ₩25,626 | ₩25,643 | -0.61% | 6.8천 |
|---|
| 2026.03.25 | ₩25,759 | ₩25,813 | ₩25,759 | ₩25,766 | +0.03% | 2.4천 |
|---|
| 2026.03.24 | ₩25,706 | ₩25,706 | ₩25,619 | ₩25,669 | -0.15% | 8.1천 |
|---|
| 2026.03.23 | ₩25,646 | ₩25,693 | ₩25,586 | ₩25,667 | +0.08% | 5.1천 |
|---|
| 2026.03.20 | ₩25,693 | ₩25,693 | ₩25,615 | ₩25,615 | -0.30% | 3.3천 |
|---|
| 2026.03.19 | ₩25,813 | ₩25,866 | ₩25,746 | ₩25,853 | +0.16% | 2.2만 |
|---|
| 2026.03.18 | ₩25,906 | ₩25,919 | ₩25,846 | ₩25,859 | -0.18% | 8.4천 |
|---|
| 2026.03.17 | ₩25,946 | ₩25,993 | ₩25,899 | ₩25,969 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩25,893 | ₩25,946 | ₩25,863 | ₩25,889 | -0.02% | 7천 |
|---|
| 2026.03.13 | ₩25,933 | ₩25,973 | ₩25,833 | ₩25,835 | -0.38% | 5.5천 |
|---|
| 2026.03.12 | ₩25,960 | ₩25,973 | ₩25,853 | ₩25,926 | -0.13% | 5.9천 |
|---|
| 2026.03.11 | ₩26,053 | ₩26,093 | ₩26,013 | ₩26,040 | -0.05% | 3.5천 |
|---|
| 2026.03.10 | ₩26,120 | ₩26,120 | ₩26,040 | ₩26,040 | -0.31% | 7.3천 |
|---|
| 2026.03.09 | ₩25,946 | ₩26,133 | ₩25,926 | ₩26,106 | +0.62% | 6.1천 |
|---|
| 2026.03.06 | ₩26,106 | ₩26,133 | ₩26,040 | ₩26,046 | -0.23% | 5.6천 |
|---|
| 2026.03.05 | ₩26,133 | ₩26,160 | ₩26,066 | ₩26,160 | +0.10% | 5.9천 |
|---|
| 2026.03.04 | ₩26,146 | ₩26,186 | ₩26,093 | ₩26,178 | +0.12% | 8.7천 |
|---|
| 2026.03.03 | ₩26,106 | ₩26,133 | ₩26,041 | ₩26,093 | -0.05% | 1.7만 |
|---|
| 2026.03.02 | ₩26,160 | ₩26,226 | ₩26,146 | ₩26,166 | +0.03% | 7.9천 |
|---|
| 2026.02.27 | ₩26,480 | ₩26,480 | ₩26,213 | ₩26,380 | -0.38% | 3.8천 |
|---|
| 2026.02.26 | ₩26,427 | ₩26,787 | ₩26,427 | ₩26,480 | +0.20% | 3만 |
|---|
| 2026.02.25 | ₩26,453 | ₩26,520 | ₩26,440 | ₩26,487 | +0.13% | 1.2만 |
|---|
| 2026.02.24 | ₩26,453 | ₩26,467 | ₩26,427 | ₩26,453 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩26,427 | ₩26,493 | ₩26,427 | ₩26,441 | +0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩26,440 | ₩26,460 | ₩26,360 | ₩26,444 | +0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩26,427 | ₩26,467 | ₩26,413 | ₩26,440 | +0.05% | 3.4천 |
|---|
| 2026.02.18 | ₩26,428 | ₩26,440 | ₩26,413 | ₩26,420 | -0.03% | 3.3천 |
|---|
| 2026.02.17 | ₩26,361 | ₩26,400 | ₩26,361 | ₩26,387 | +0.10% | 2.1천 |
|---|
| 2026.02.13 | ₩26,333 | ₩26,347 | ₩26,333 | ₩26,333 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩26,320 | ₩26,347 | ₩26,293 | ₩26,308 | -0.05% | 1.1만 |
|---|
| 2026.02.11 | ₩26,240 | ₩26,307 | ₩26,240 | ₩26,307 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩26,267 | ₩26,280 | ₩26,253 | ₩26,280 | +0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩26,146 | ₩26,267 | ₩26,146 | ₩26,253 | +0.41% | 5.2천 |
|---|
| 2026.02.06 | ₩26,226 | ₩26,253 | ₩26,226 | ₩26,253 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩26,213 | ₩26,253 | ₩26,206 | ₩26,206 | -0.03% | 9.1천 |
|---|
| 2026.02.04 | ₩26,240 | ₩26,240 | ₩26,226 | ₩26,240 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩26,226 | ₩26,240 | ₩26,146 | ₩26,154 | -0.27% | 3.8천 |
|---|
| 2026.02.02 | ₩26,226 | ₩26,267 | ₩26,213 | ₩26,226 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩26,307 | ₩26,320 | ₩26,253 | ₩26,305 | -0.01% | 4.2천 |
|---|
| 2026.01.29 | ₩26,333 | ₩26,347 | ₩26,320 | ₩26,341 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩26,333 | ₩26,373 | ₩26,320 | ₩26,327 | -0.03% | 2.4천 |
|---|
| 2026.01.27 | ₩26,321 | ₩26,347 | ₩26,313 | ₩26,313 | -0.03% | 1.4천 |
|---|
| 2026.01.26 | ₩26,293 | ₩26,373 | ₩26,293 | ₩26,307 | +0.05% | 1.7천 |
|---|
| 2026.01.23 | ₩26,293 | ₩26,347 | ₩26,293 | ₩26,307 | +0.05% | 3.4천 |
|---|
| 2026.01.22 | ₩26,246 | ₩26,293 | ₩26,246 | ₩26,280 | +0.13% | 2.7천 |
|---|
| 2026.01.21 | ₩26,213 | ₩26,293 | ₩26,186 | ₩26,287 | +0.28% | 4.4천 |
|---|
| 2026.01.20 | ₩26,190 | ₩26,257 | ₩26,172 | ₩26,173 | -0.07% | 5.8천 |
|---|
| 2026.01.16 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,267 | ₩26,280 | ₩26,253 | ₩26,273 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩26,253 | ₩26,257 | ₩26,186 | ₩26,257 | +0.02% | 2.5천 |
|---|
| 2026.01.13 | ₩26,226 | ₩26,253 | ₩26,213 | ₩26,234 | +0.03% | 2.5천 |
|---|
| 2026.01.12 | ₩26,240 | ₩26,253 | ₩26,172 | ₩26,240 | 0.00% | 3.4천 |
|---|
| 2026.01.09 | ₩26,226 | ₩26,333 | ₩26,173 | ₩26,283 | +0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩26,226 | ₩26,240 | ₩26,213 | ₩26,240 | +0.05% | 5.2천 |
|---|
| 2026.01.07 | ₩26,212 | ₩26,226 | ₩26,210 | ₩26,220 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩26,200 | ₩26,220 | ₩26,173 | ₩26,220 | +0.08% | 2.4천 |
|---|
| 2026.01.05 | ₩26,213 | ₩26,213 | ₩26,026 | ₩26,200 | -0.05% | 3.4천 |
|---|
| 2026.01.02 | ₩26,186 | ₩26,200 | ₩26,130 | ₩26,200 | +0.05% | 3만 |
|---|
| 2025.12.31 | ₩26,106 | ₩26,160 | ₩26,105 | ₩26,126 | +0.08% | 3.9천 |
|---|
| 2025.12.30 | ₩26,106 | ₩26,153 | ₩26,106 | ₩26,146 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩26,093 | ₩26,140 | ₩26,093 | ₩26,120 | +0.10% | 1.5천 |
|---|
| 2025.12.26 | ₩26,254 | ₩26,254 | ₩26,253 | ₩26,253 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩26,240 | ₩26,267 | ₩26,240 | ₩26,260 | +0.08% | 3.2천 |
|---|
| 2025.12.23 | ₩26,213 | ₩26,253 | ₩26,186 | ₩26,226 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩26,194 | ₩26,267 | ₩26,186 | ₩26,252 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩26,213 | ₩26,213 | ₩26,173 | ₩26,186 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩26,200 | ₩26,200 | ₩26,146 | ₩26,180 | -0.08% | 4.8천 |
|---|
| 2025.12.17 | ₩26,146 | ₩26,186 | ₩26,125 | ₩26,148 | +0.01% | 5.2천 |
|---|
| 2025.12.16 | ₩26,132 | ₩26,144 | ₩26,066 | ₩26,144 | +0.05% | 2.4천 |
|---|
| 2025.12.15 | ₩26,160 | ₩26,186 | ₩26,106 | ₩26,133 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩26,160 | ₩26,184 | ₩26,133 | ₩26,133 | -0.10% | 600 |
|---|
| 2025.12.11 | ₩26,121 | ₩26,146 | ₩26,121 | ₩26,146 | +0.10% | 6.9천 |
|---|
| 2025.12.10 | ₩26,060 | ₩26,120 | ₩26,013 | ₩26,120 | +0.23% | 2.3천 |
|---|
| 2025.12.09 | ₩26,093 | ₩26,160 | ₩26,080 | ₩26,088 | -0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩26,093 | ₩26,093 | ₩26,065 | ₩26,073 | -0.08% | 1.6천 |
|---|
| 2025.12.05 | ₩26,106 | ₩26,106 | ₩26,093 | ₩26,093 | -0.05% | 1천 |
|---|
| 2025.12.04 | ₩26,093 | ₩26,106 | ₩26,080 | ₩26,093 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩26,093 | ₩26,133 | ₩26,092 | ₩26,106 | +0.05% | 3.2천 |
|---|
| 2025.12.02 | ₩26,066 | ₩26,106 | ₩26,065 | ₩26,080 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩25,960 | ₩26,080 | ₩25,960 | ₩26,053 | +0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩26,200 | ₩26,200 | ₩26,182 | ₩26,198 | -0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩26,106 | ₩26,160 | ₩26,106 | ₩26,148 | +0.16% | 2.3천 |
|---|
| 2025.11.25 | ₩26,080 | ₩26,106 | ₩26,053 | ₩26,106 | +0.10% | 2.1천 |
|---|
| 2025.11.24 | ₩26,013 | ₩26,040 | ₩26,008 | ₩26,026 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩25,960 | ₩26,013 | ₩25,960 | ₩25,986 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩26,014 | ₩26,026 | ₩25,923 | ₩25,927 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩26,000 | ₩26,000 | ₩25,985 | ₩25,998 | -0.01% | 2.5천 |
|---|
| 2025.11.18 | ₩25,960 | ₩25,986 | ₩25,958 | ₩25,973 | +0.05% | 1.8만 |
|---|
| 2025.11.17 | ₩26,045 | ₩26,106 | ₩25,974 | ₩26,000 | -0.17% | 4천 |
|---|
| 2025.11.14 | ₩26,034 | ₩26,078 | ₩26,034 | ₩26,065 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩26,053 | ₩26,106 | ₩26,024 | ₩26,033 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩26,100 | ₩26,106 | ₩26,093 | ₩26,093 | -0.03% | 1.6만 |
|---|
| 2025.11.11 | ₩26,093 | ₩26,110 | ₩26,093 | ₩26,101 | +0.03% | 1.3천 |
|---|
| 2025.11.10 | ₩26,080 | ₩26,120 | ₩26,066 | ₩26,093 | +0.05% | 2.8천 |
|---|
| 2025.11.07 | ₩26,013 | ₩26,053 | ₩26,013 | ₩26,053 | +0.15% | 7.1천 |
|---|
| 2025.11.06 | ₩26,053 | ₩26,093 | ₩26,040 | ₩26,044 | -0.04% | 2.2천 |
|---|
| 2025.11.05 | ₩26,066 | ₩26,080 | ₩26,066 | ₩26,066 | 0.00% | 6.6천 |
|---|
| 2025.11.04 | ₩26,065 | ₩26,065 | ₩26,040 | ₩26,040 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩26,133 | ₩26,133 | ₩26,076 | ₩26,086 | -0.18% | 5천 |
|---|
| 2025.10.31 | ₩26,226 | ₩26,253 | ₩26,209 | ₩26,225 | -0.01% | 7.7천 |
|---|
| 2025.10.30 | ₩26,226 | ₩26,253 | ₩26,200 | ₩26,206 | -0.08% | 18.6만 |
|---|
| 2025.10.29 | ₩26,253 | ₩26,253 | ₩26,245 | ₩26,246 | -0.03% | 2.9천 |
|---|
| 2025.10.28 | ₩26,253 | ₩26,260 | ₩26,245 | ₩26,257 | +0.02% | 5.6천 |
|---|
| 2025.10.27 | ₩26,253 | ₩26,253 | ₩26,236 | ₩26,253 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩26,226 | ₩26,253 | ₩26,200 | ₩26,220 | -0.03% | 7.9천 |
|---|
| 2025.10.23 | ₩26,173 | ₩26,200 | ₩26,146 | ₩26,180 | +0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩26,156 | ₩26,200 | ₩26,146 | ₩26,160 | +0.02% | 2.5천 |
|---|
| 2025.10.21 | ₩26,200 | ₩26,213 | ₩26,080 | ₩26,160 | -0.15% | 1.2만 |
|---|
| 2025.10.20 | ₩26,153 | ₩26,226 | ₩26,133 | ₩26,166 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩26,146 | ₩26,146 | ₩26,106 | ₩26,133 | -0.05% | 3.8천 |
|---|
| 2025.10.16 | ₩26,172 | ₩26,172 | ₩26,080 | ₩26,140 | -0.12% | 3.2천 |
|---|
| 2025.10.15 | ₩26,137 | ₩26,200 | ₩26,137 | ₩26,161 | +0.09% | 2.7천 |
|---|
| 2025.10.14 | ₩26,040 | ₩26,080 | ₩26,040 | ₩26,053 | +0.05% | 2.2천 |
|---|
| 2025.10.13 | ₩26,013 | ₩26,093 | ₩26,013 | ₩26,033 | +0.08% | 3.9천 |
|---|
| 2025.10.10 | ₩26,026 | ₩26,080 | ₩25,988 | ₩25,988 | -0.15% | 4.5천 |
|---|