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 | ₩24,832 | ₩24,846 | ₩24,819 | ₩24,846 | +0.05% | 7.8만 |
| 2026.10.08 | ₩24,766 | ₩24,886 | ₩24,752 | ₩24,839 | +0.30% | 1.1만 |
| 2026.10.07 | ₩24,779 | ₩24,899 | ₩24,779 | ₩24,846 | +0.27% | 25.1만 |
| 2026.10.06 | ₩24,873 | ₩24,873 | ₩24,859 | ₩24,859 | -0.05% | 1.8천 |
| 2026.10.05 | ₩24,846 | ₩24,846 | ₩24,752 | ₩24,752 | -0.38% | 1.6만 |
| 2026.10.02 | ₩24,806 | ₩24,993 | ₩24,806 | ₩24,849 | +0.17% | 1.2만 |
| 2026.10.01 | ₩24,766 | ₩24,772 | ₩24,672 | ₩24,772 | +0.03% | 2.8천 |
| 2026.09.30 | ₩25,006 | ₩25,006 | ₩24,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,931 |
| -0.30% |
| 1.5천 |
| 2026.09.29 | ₩25,046 | ₩25,070 | ₩24,966 | ₩25,006 | -0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩25,100 | ₩25,140 | ₩25,046 | ₩25,046 | -0.21% | 6.3천 |
|---|
| 2026.09.25 | ₩25,200 | ₩25,260 | ₩25,180 | ₩25,246 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩25,193 | ₩25,206 | ₩25,173 | ₩25,173 | -0.08% | 2.9천 |
|---|
| 2026.09.23 | ₩25,380 | ₩25,420 | ₩25,262 | ₩25,286 | -0.37% | 5.6만 |
|---|
| 2026.09.22 | ₩25,413 | ₩25,413 | ₩25,373 | ₩25,393 | -0.08% | 5천 |
|---|
| 2026.09.21 | ₩25,393 | ₩25,433 | ₩25,393 | ₩25,413 | +0.08% | 4.3천 |
|---|
| 2026.09.18 | ₩25,393 | ₩25,407 | ₩25,340 | ₩25,360 | -0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩25,447 | ₩25,447 | ₩25,380 | ₩25,407 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,313 | ₩25,393 | ₩25,313 | ₩25,353 | +0.16% | 2.2만 |
|---|
| 2026.09.15 | ₩25,273 | ₩25,313 | ₩25,100 | ₩25,300 | +0.11% | 4.5만 |
|---|
| 2026.09.14 | ₩25,293 | ₩25,313 | ₩25,260 | ₩25,286 | -0.03% | 4.9천 |
|---|
| 2026.09.11 | ₩25,380 | ₩25,393 | ₩25,353 | ₩25,367 | -0.05% | 2.8천 |
|---|
| 2026.09.10 | ₩25,540 | ₩25,540 | ₩25,353 | ₩25,393 | -0.58% | 1.5만 |
|---|
| 2026.09.09 | ₩25,513 | ₩25,553 | ₩25,500 | ₩25,513 | 0.00% | 1.3만 |
|---|
| 2026.09.08 | ₩25,553 | ₩25,607 | ₩25,527 | ₩25,565 | +0.05% | 6천 |
|---|
| 2026.09.04 | ₩25,553 | ₩25,580 | ₩25,540 | ₩25,567 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩25,540 | ₩25,579 | ₩25,527 | ₩25,549 | +0.04% | 19.3만 |
|---|
| 2026.09.02 | ₩25,593 | ₩25,593 | ₩25,353 | ₩25,513 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩25,553 | ₩25,607 | ₩25,511 | ₩25,511 | -0.17% | 5.5천 |
|---|
| 2026.08.31 | ₩25,700 | ₩25,714 | ₩25,674 | ₩25,688 | -0.05% | 6.7천 |
|---|
| 2026.08.28 | ₩25,740 | ₩25,740 | ₩25,714 | ₩25,714 | -0.10% | 3.7천 |
|---|
| 2026.08.27 | ₩25,727 | ₩25,847 | ₩25,727 | ₩25,780 | +0.21% | 2만 |
|---|
| 2026.08.26 | ₩25,727 | ₩25,727 | ₩25,714 | ₩25,727 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩25,714 | ₩25,740 | ₩25,714 | ₩25,740 | +0.10% | 3.7천 |
|---|
| 2026.08.24 | ₩25,660 | ₩25,754 | ₩25,620 | ₩25,687 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩25,700 | ₩25,714 | ₩25,674 | ₩25,700 | 0.00% | 6천 |
|---|
| 2026.08.20 | ₩25,674 | ₩25,700 | ₩25,660 | ₩25,687 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩25,687 | ₩25,740 | ₩25,647 | ₩25,700 | +0.05% | 5.5천 |
|---|
| 2026.08.18 | ₩25,620 | ₩25,660 | ₩25,593 | ₩25,620 | 0.00% | 9.2천 |
|---|
| 2026.08.17 | ₩25,700 | ₩25,714 | ₩25,660 | ₩25,660 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩25,700 | ₩25,754 | ₩25,700 | ₩25,707 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩25,714 | ₩25,727 | ₩25,714 | ₩25,714 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩25,700 | ₩25,714 | ₩25,700 | ₩25,707 | +0.03% | 4.1천 |
|---|
| 2026.08.11 | ₩25,700 | ₩25,740 | ₩25,674 | ₩25,707 | +0.03% | 4.7천 |
|---|
| 2026.08.10 | ₩25,734 | ₩25,740 | ₩25,727 | ₩25,734 | 0.00% | 4.3천 |
|---|
| 2026.08.07 | ₩25,740 | ₩25,754 | ₩25,740 | ₩25,754 | +0.05% | 2.4천 |
|---|
| 2026.08.06 | ₩25,727 | ₩25,740 | ₩25,727 | ₩25,734 | +0.03% | 2.3천 |
|---|
| 2026.08.05 | ₩25,754 | ₩25,780 | ₩25,747 | ₩25,754 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩25,739 | ₩25,780 | ₩25,739 | ₩25,742 | +0.01% | 3.2천 |
|---|
| 2026.08.03 | ₩25,647 | ₩25,674 | ₩25,634 | ₩25,674 | +0.10% | 2.4천 |
|---|
| 2026.07.31 | ₩25,727 | ₩25,820 | ₩25,727 | ₩25,780 | +0.21% | 9.2천 |
|---|
| 2026.07.30 | ₩25,700 | ₩25,727 | ₩25,674 | ₩25,714 | +0.05% | 3.9천 |
|---|
| 2026.07.29 | ₩25,714 | ₩25,740 | ₩25,672 | ₩25,672 | -0.16% | 2.3만 |
|---|
| 2026.07.28 | ₩25,714 | ₩25,780 | ₩25,714 | ₩25,754 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩25,694 | ₩25,780 | ₩25,687 | ₩25,740 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩25,660 | ₩25,674 | ₩25,647 | ₩25,660 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩25,660 | ₩25,674 | ₩25,607 | ₩25,647 | -0.05% | 7.7천 |
|---|
| 2026.07.22 | ₩25,807 | ₩25,807 | ₩25,780 | ₩25,787 | -0.08% | 1.9천 |
|---|
| 2026.07.21 | ₩25,834 | ₩25,847 | ₩25,807 | ₩25,834 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩25,831 | ₩25,861 | ₩25,827 | ₩25,834 | +0.01% | 1.1만 |
|---|
| 2026.07.17 | ₩25,822 | ₩25,847 | ₩25,820 | ₩25,847 | +0.10% | 4.2천 |
|---|
| 2026.07.16 | ₩25,834 | ₩25,861 | ₩25,820 | ₩25,847 | +0.05% | 3.8천 |
|---|
| 2026.07.15 | ₩25,820 | ₩25,886 | ₩25,807 | ₩25,827 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩25,807 | ₩25,807 | ₩25,660 | ₩25,787 | -0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩25,820 | ₩25,834 | ₩25,807 | ₩25,814 | -0.03% | 9.8천 |
|---|
| 2026.07.10 | ₩25,847 | ₩25,874 | ₩25,840 | ₩25,854 | +0.03% | 3.4천 |
|---|
| 2026.07.09 | ₩25,847 | ₩25,847 | ₩25,847 | ₩25,847 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩25,861 | ₩25,887 | ₩25,820 | ₩25,847 | -0.05% | 3.1천 |
|---|
| 2026.07.07 | ₩25,914 | ₩25,954 | ₩25,887 | ₩25,897 | -0.07% | 2.6천 |
|---|
| 2026.07.06 | ₩25,954 | ₩25,954 | ₩25,927 | ₩25,954 | 0.00% | 3.4천 |
|---|
| 2026.07.02 | ₩25,927 | ₩25,927 | ₩25,901 | ₩25,927 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩25,981 | ₩25,981 | ₩25,867 | ₩25,887 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩26,007 | ₩26,054 | ₩26,007 | ₩26,041 | +0.13% | 4천 |
|---|
| 2026.06.29 | ₩25,967 | ₩26,021 | ₩25,955 | ₩26,021 | +0.21% | 1만 |
|---|
| 2026.06.26 | ₩25,954 | ₩26,007 | ₩25,941 | ₩25,954 | 0.00% | 2.8천 |
|---|
| 2026.06.25 | ₩25,967 | ₩25,967 | ₩25,941 | ₩25,941 | -0.10% | 600 |
|---|
| 2026.06.24 | ₩25,941 | ₩25,967 | ₩25,914 | ₩25,927 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩25,867 | ₩25,914 | ₩25,740 | ₩25,873 | +0.02% | 2.9만 |
|---|
| 2026.06.22 | ₩25,847 | ₩25,941 | ₩25,847 | ₩25,901 | +0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩25,927 | ₩25,941 | ₩25,874 | ₩25,921 | -0.03% | 5.3천 |
|---|
| 2026.06.17 | ₩25,921 | ₩25,957 | ₩25,886 | ₩25,886 | -0.13% | 6.3천 |
|---|
| 2026.06.16 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩25,927 | ₩25,954 | ₩25,901 | ₩25,934 | +0.03% | 6.1천 |
|---|
| 2026.06.12 | ₩25,847 | ₩25,874 | ₩25,847 | ₩25,861 | +0.05% | 3.8천 |
|---|
| 2026.06.11 | ₩25,767 | ₩25,887 | ₩25,754 | ₩25,875 | +0.42% | 1.9천 |
|---|
| 2026.06.10 | ₩25,767 | ₩25,901 | ₩25,754 | ₩25,754 | -0.05% | 4.9천 |
|---|
| 2026.06.09 | ₩25,780 | ₩25,807 | ₩25,727 | ₩25,794 | +0.05% | 9.9천 |
|---|
| 2026.06.08 | ₩25,767 | ₩25,807 | ₩25,767 | ₩25,794 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩25,794 | ₩25,807 | ₩25,740 | ₩25,762 | -0.12% | 1.6만 |
|---|
| 2026.06.04 | ₩25,834 | ₩25,887 | ₩25,834 | ₩25,851 | +0.07% | 4.5천 |
|---|
| 2026.06.03 | ₩25,994 | ₩25,994 | ₩25,808 | ₩25,820 | -0.67% | 4.2천 |
|---|
| 2026.06.02 | ₩25,861 | ₩25,861 | ₩25,834 | ₩25,854 | -0.03% | 2.9천 |
|---|
| 2026.06.01 | ₩25,820 | ₩25,901 | ₩25,808 | ₩25,901 | +0.31% | 6.3천 |
|---|
| 2026.05.29 | ₩26,021 | ₩26,074 | ₩25,994 | ₩26,007 | -0.05% | 5.5천 |
|---|
| 2026.05.28 | ₩25,981 | ₩26,074 | ₩25,927 | ₩26,007 | +0.10% | 7천 |
|---|
| 2026.05.27 | ₩25,967 | ₩25,971 | ₩25,967 | ₩25,971 | +0.02% | 1.2천 |
|---|
| 2026.05.26 | ₩25,955 | ₩25,981 | ₩25,941 | ₩25,961 | +0.02% | 1.3천 |
|---|
| 2026.05.22 | ₩25,914 | ₩25,914 | ₩25,820 | ₩25,881 | -0.13% | 3.5천 |
|---|
| 2026.05.21 | ₩25,834 | ₩25,874 | ₩25,820 | ₩25,859 | +0.10% | 2.4천 |
|---|
| 2026.05.20 | ₩25,780 | ₩25,847 | ₩25,774 | ₩25,847 | +0.26% | 5.5천 |
|---|
| 2026.05.19 | ₩25,794 | ₩25,794 | ₩25,754 | ₩25,754 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩25,840 | ₩25,887 | ₩25,834 | ₩25,854 | +0.05% | 3.3천 |
|---|
| 2026.05.15 | ₩25,886 | ₩25,887 | ₩25,861 | ₩25,861 | -0.10% | 2.4천 |
|---|
| 2026.05.14 | ₩25,967 | ₩26,034 | ₩25,954 | ₩25,967 | 0.00% | 7.8천 |
|---|
| 2026.05.13 | ₩25,941 | ₩25,981 | ₩25,941 | ₩25,981 | +0.15% | 2.5천 |
|---|
| 2026.05.12 | ₩25,981 | ₩25,981 | ₩25,954 | ₩25,981 | 0.00% | 5.4천 |
|---|
| 2026.05.11 | ₩26,067 | ₩26,067 | ₩26,021 | ₩26,021 | -0.18% | 1.3천 |
|---|
| 2026.05.08 | ₩26,034 | ₩26,061 | ₩26,021 | ₩26,061 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩25,994 | ₩26,007 | ₩25,994 | ₩25,994 | 0.00% | 1.4천 |
|---|
| 2026.05.06 | ₩26,021 | ₩26,074 | ₩25,967 | ₩26,061 | +0.15% | 9.2천 |
|---|
| 2026.05.05 | ₩25,941 | ₩26,021 | ₩25,941 | ₩25,967 | +0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩25,914 | ₩25,941 | ₩25,854 | ₩25,867 | -0.18% | 5.4천 |
|---|
| 2026.05.01 | ₩26,061 | ₩26,061 | ₩25,981 | ₩25,981 | -0.31% | 3.1천 |
|---|
| 2026.04.30 | ₩26,074 | ₩26,101 | ₩26,061 | ₩26,085 | +0.04% | 3.2천 |
|---|
| 2026.04.29 | ₩26,034 | ₩26,061 | ₩26,021 | ₩26,034 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩26,074 | ₩26,101 | ₩26,047 | ₩26,054 | -0.08% | 8.5천 |
|---|
| 2026.04.27 | ₩26,114 | ₩26,141 | ₩26,114 | ₩26,128 | +0.05% | 4.1천 |
|---|
| 2026.04.24 | ₩26,114 | ₩26,154 | ₩25,767 | ₩26,121 | +0.03% | 2.4만 |
|---|
| 2026.04.23 | ₩26,114 | ₩26,114 | ₩26,021 | ₩26,075 | -0.15% | 3천 |
|---|
| 2026.04.22 | ₩26,141 | ₩26,141 | ₩26,047 | ₩26,094 | -0.18% | 5천 |
|---|
| 2026.04.21 | ₩26,101 | ₩26,128 | ₩26,047 | ₩26,047 | -0.20% | 1.3천 |
|---|
| 2026.04.20 | ₩26,114 | ₩26,154 | ₩26,087 | ₩26,114 | 0.00% | 3.6천 |
|---|
| 2026.04.17 | ₩26,128 | ₩26,141 | ₩26,114 | ₩26,114 | -0.05% | 1.1천 |
|---|
| 2026.04.16 | ₩26,047 | ₩26,061 | ₩26,021 | ₩26,027 | -0.08% | 1.6만 |
|---|
| 2026.04.15 | ₩26,034 | ₩26,087 | ₩26,007 | ₩26,047 | +0.05% | 9.7천 |
|---|
| 2026.04.14 | ₩26,021 | ₩26,047 | ₩25,994 | ₩26,027 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩25,902 | ₩25,971 | ₩25,901 | ₩25,971 | +0.27% | 1.5천 |
|---|
| 2026.04.10 | ₩25,914 | ₩25,961 | ₩25,901 | ₩25,902 | -0.05% | 3.5천 |
|---|
| 2026.04.09 | ₩25,861 | ₩25,954 | ₩25,861 | ₩25,927 | +0.26% | 4.4천 |
|---|
| 2026.04.08 | ₩25,901 | ₩25,967 | ₩25,901 | ₩25,931 | +0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩25,620 | ₩25,667 | ₩25,620 | ₩25,667 | +0.18% | 4.4천 |
|---|
| 2026.04.06 | ₩25,607 | ₩25,714 | ₩25,607 | ₩25,700 | +0.36% | 6.8천 |
|---|
| 2026.04.02 | ₩25,607 | ₩25,714 | ₩25,607 | ₩25,694 | +0.34% | 1.8만 |
|---|
| 2026.04.01 | ₩25,607 | ₩25,687 | ₩25,607 | ₩25,640 | +0.13% | 4.2천 |
|---|
| 2026.03.31 | ₩25,607 | ₩25,740 | ₩25,607 | ₩25,722 | +0.45% | 1.9천 |
|---|
| 2026.03.30 | ₩25,527 | ₩25,527 | ₩25,493 | ₩25,497 | -0.12% | 7.7천 |
|---|
| 2026.03.27 | ₩25,367 | ₩25,509 | ₩25,367 | ₩25,509 | +0.56% | 1.7천 |
|---|
| 2026.03.26 | ₩25,807 | ₩25,807 | ₩25,634 | ₩25,651 | -0.61% | 6.8천 |
|---|
| 2026.03.25 | ₩25,767 | ₩25,820 | ₩25,767 | ₩25,774 | +0.03% | 2.4천 |
|---|
| 2026.03.24 | ₩25,714 | ₩25,714 | ₩25,627 | ₩25,676 | -0.15% | 8.1천 |
|---|
| 2026.03.23 | ₩25,654 | ₩25,700 | ₩25,593 | ₩25,675 | +0.08% | 5.1천 |
|---|
| 2026.03.20 | ₩25,700 | ₩25,700 | ₩25,623 | ₩25,623 | -0.30% | 3.3천 |
|---|
| 2026.03.19 | ₩25,820 | ₩25,874 | ₩25,754 | ₩25,861 | +0.16% | 2.2만 |
|---|
| 2026.03.18 | ₩25,914 | ₩25,927 | ₩25,854 | ₩25,867 | -0.18% | 8.4천 |
|---|
| 2026.03.17 | ₩25,954 | ₩26,001 | ₩25,907 | ₩25,977 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩25,901 | ₩25,954 | ₩25,871 | ₩25,897 | -0.02% | 7천 |
|---|
| 2026.03.13 | ₩25,941 | ₩25,981 | ₩25,840 | ₩25,843 | -0.38% | 5.5천 |
|---|
| 2026.03.12 | ₩25,967 | ₩25,981 | ₩25,861 | ₩25,934 | -0.13% | 5.9천 |
|---|
| 2026.03.11 | ₩26,061 | ₩26,101 | ₩26,021 | ₩26,047 | -0.05% | 3.5천 |
|---|
| 2026.03.10 | ₩26,128 | ₩26,128 | ₩26,047 | ₩26,047 | -0.31% | 7.3천 |
|---|
| 2026.03.09 | ₩25,954 | ₩26,141 | ₩25,934 | ₩26,114 | +0.62% | 6.1천 |
|---|
| 2026.03.06 | ₩26,114 | ₩26,141 | ₩26,047 | ₩26,054 | -0.23% | 5.6천 |
|---|
| 2026.03.05 | ₩26,141 | ₩26,168 | ₩26,074 | ₩26,168 | +0.10% | 5.9천 |
|---|
| 2026.03.04 | ₩26,154 | ₩26,194 | ₩26,101 | ₩26,186 | +0.12% | 8.7천 |
|---|
| 2026.03.03 | ₩26,114 | ₩26,141 | ₩26,049 | ₩26,101 | -0.05% | 1.7만 |
|---|
| 2026.03.02 | ₩26,168 | ₩26,234 | ₩26,154 | ₩26,174 | +0.03% | 7.9천 |
|---|
| 2026.02.27 | ₩26,488 | ₩26,488 | ₩26,221 | ₩26,388 | -0.38% | 3.8천 |
|---|
| 2026.02.26 | ₩26,435 | ₩26,795 | ₩26,435 | ₩26,488 | +0.20% | 3만 |
|---|
| 2026.02.25 | ₩26,461 | ₩26,528 | ₩26,448 | ₩26,495 | +0.13% | 1.2만 |
|---|
| 2026.02.24 | ₩26,461 | ₩26,475 | ₩26,435 | ₩26,461 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩26,435 | ₩26,501 | ₩26,435 | ₩26,449 | +0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩26,448 | ₩26,468 | ₩26,368 | ₩26,452 | +0.02% | 3.6천 |
|---|
| 2026.02.19 | ₩26,435 | ₩26,475 | ₩26,421 | ₩26,448 | +0.05% | 3.4천 |
|---|
| 2026.02.18 | ₩26,436 | ₩26,448 | ₩26,421 | ₩26,428 | -0.03% | 3.3천 |
|---|
| 2026.02.17 | ₩26,369 | ₩26,408 | ₩26,369 | ₩26,395 | +0.10% | 2.1천 |
|---|
| 2026.02.13 | ₩26,341 | ₩26,354 | ₩26,341 | ₩26,341 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩26,328 | ₩26,354 | ₩26,301 | ₩26,316 | -0.05% | 1.1만 |
|---|
| 2026.02.11 | ₩26,248 | ₩26,314 | ₩26,248 | ₩26,314 | +0.25% | 2.8천 |
|---|
| 2026.02.10 | ₩26,274 | ₩26,288 | ₩26,261 | ₩26,288 | +0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩26,154 | ₩26,274 | ₩26,154 | ₩26,261 | +0.41% | 5.2천 |
|---|
| 2026.02.06 | ₩26,234 | ₩26,261 | ₩26,234 | ₩26,261 | +0.10% | 3천 |
|---|
| 2026.02.05 | ₩26,221 | ₩26,261 | ₩26,214 | ₩26,214 | -0.03% | 9.1천 |
|---|
| 2026.02.04 | ₩26,248 | ₩26,248 | ₩26,234 | ₩26,248 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩26,234 | ₩26,248 | ₩26,154 | ₩26,162 | -0.27% | 3.8천 |
|---|
| 2026.02.02 | ₩26,234 | ₩26,274 | ₩26,221 | ₩26,234 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩26,314 | ₩26,328 | ₩26,261 | ₩26,313 | -0.01% | 4.2천 |
|---|
| 2026.01.29 | ₩26,341 | ₩26,354 | ₩26,328 | ₩26,349 | +0.03% | 3.1천 |
|---|
| 2026.01.28 | ₩26,341 | ₩26,381 | ₩26,328 | ₩26,334 | -0.03% | 2.4천 |
|---|
| 2026.01.27 | ₩26,329 | ₩26,354 | ₩26,321 | ₩26,321 | -0.03% | 1.4천 |
|---|
| 2026.01.26 | ₩26,301 | ₩26,381 | ₩26,301 | ₩26,314 | +0.05% | 1.7천 |
|---|
| 2026.01.23 | ₩26,301 | ₩26,354 | ₩26,301 | ₩26,314 | +0.05% | 3.4천 |
|---|
| 2026.01.22 | ₩26,254 | ₩26,301 | ₩26,254 | ₩26,288 | +0.13% | 2.7천 |
|---|
| 2026.01.21 | ₩26,221 | ₩26,301 | ₩26,194 | ₩26,294 | +0.28% | 4.4천 |
|---|
| 2026.01.20 | ₩26,198 | ₩26,265 | ₩26,180 | ₩26,181 | -0.07% | 5.8천 |
|---|
| 2026.01.16 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,274 | ₩26,288 | ₩26,261 | ₩26,281 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩26,261 | ₩26,265 | ₩26,194 | ₩26,265 | +0.02% | 2.5천 |
|---|
| 2026.01.13 | ₩26,234 | ₩26,261 | ₩26,221 | ₩26,242 | +0.03% | 2.5천 |
|---|
| 2026.01.12 | ₩26,248 | ₩26,261 | ₩26,180 | ₩26,248 | 0.00% | 3.4천 |
|---|
| 2026.01.09 | ₩26,234 | ₩26,341 | ₩26,181 | ₩26,290 | +0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩26,234 | ₩26,248 | ₩26,221 | ₩26,248 | +0.05% | 5.2천 |
|---|
| 2026.01.07 | ₩26,220 | ₩26,234 | ₩26,218 | ₩26,228 | +0.03% | 1.1천 |
|---|
| 2026.01.06 | ₩26,208 | ₩26,228 | ₩26,181 | ₩26,228 | +0.08% | 2.4천 |
|---|
| 2026.01.05 | ₩26,221 | ₩26,221 | ₩26,034 | ₩26,208 | -0.05% | 3.4천 |
|---|
| 2026.01.02 | ₩26,194 | ₩26,208 | ₩26,138 | ₩26,208 | +0.05% | 3만 |
|---|
| 2025.12.31 | ₩26,114 | ₩26,168 | ₩26,113 | ₩26,134 | +0.08% | 3.9천 |
|---|
| 2025.12.30 | ₩26,114 | ₩26,161 | ₩26,114 | ₩26,154 | +0.15% | 4.4천 |
|---|
| 2025.12.29 | ₩26,101 | ₩26,148 | ₩26,101 | ₩26,128 | +0.10% | 1.5천 |
|---|
| 2025.12.26 | ₩26,262 | ₩26,262 | ₩26,261 | ₩26,261 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩26,248 | ₩26,274 | ₩26,248 | ₩26,268 | +0.08% | 3.2천 |
|---|
| 2025.12.23 | ₩26,221 | ₩26,261 | ₩26,194 | ₩26,234 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩26,202 | ₩26,274 | ₩26,194 | ₩26,260 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩26,221 | ₩26,221 | ₩26,181 | ₩26,194 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩26,208 | ₩26,208 | ₩26,154 | ₩26,188 | -0.08% | 4.8천 |
|---|
| 2025.12.17 | ₩26,154 | ₩26,194 | ₩26,133 | ₩26,156 | +0.01% | 5.2천 |
|---|
| 2025.12.16 | ₩26,140 | ₩26,152 | ₩26,074 | ₩26,152 | +0.05% | 2.4천 |
|---|
| 2025.12.15 | ₩26,168 | ₩26,194 | ₩26,114 | ₩26,141 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩26,168 | ₩26,192 | ₩26,141 | ₩26,141 | -0.10% | 600 |
|---|
| 2025.12.11 | ₩26,129 | ₩26,154 | ₩26,129 | ₩26,154 | +0.10% | 6.9천 |
|---|
| 2025.12.10 | ₩26,067 | ₩26,128 | ₩26,021 | ₩26,128 | +0.23% | 2.3천 |
|---|
| 2025.12.09 | ₩26,101 | ₩26,168 | ₩26,087 | ₩26,095 | -0.02% | 9.7천 |
|---|
| 2025.12.08 | ₩26,101 | ₩26,101 | ₩26,073 | ₩26,081 | -0.08% | 1.6천 |
|---|
| 2025.12.05 | ₩26,114 | ₩26,114 | ₩26,101 | ₩26,101 | -0.05% | 1천 |
|---|
| 2025.12.04 | ₩26,101 | ₩26,114 | ₩26,087 | ₩26,101 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩26,101 | ₩26,141 | ₩26,099 | ₩26,114 | +0.05% | 3.2천 |
|---|
| 2025.12.02 | ₩26,074 | ₩26,114 | ₩26,073 | ₩26,087 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩25,967 | ₩26,087 | ₩25,967 | ₩26,061 | +0.36% | 3.8천 |
|---|
| 2025.11.28 | ₩26,208 | ₩26,208 | ₩26,190 | ₩26,206 | -0.01% | 1.1천 |
|---|
| 2025.11.26 | ₩26,114 | ₩26,168 | ₩26,114 | ₩26,156 | +0.16% | 2.3천 |
|---|
| 2025.11.25 | ₩26,087 | ₩26,114 | ₩26,061 | ₩26,114 | +0.10% | 2.1천 |
|---|
| 2025.11.24 | ₩26,021 | ₩26,047 | ₩26,015 | ₩26,034 | +0.05% | 4천 |
|---|
| 2025.11.21 | ₩25,967 | ₩26,021 | ₩25,967 | ₩25,994 | +0.10% | 2.2천 |
|---|
| 2025.11.20 | ₩26,022 | ₩26,034 | ₩25,931 | ₩25,935 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩26,007 | ₩26,007 | ₩25,993 | ₩26,006 | -0.01% | 2.5천 |
|---|
| 2025.11.18 | ₩25,967 | ₩25,994 | ₩25,966 | ₩25,981 | +0.05% | 1.8만 |
|---|
| 2025.11.17 | ₩26,053 | ₩26,114 | ₩25,982 | ₩26,007 | -0.17% | 4천 |
|---|
| 2025.11.14 | ₩26,042 | ₩26,086 | ₩26,042 | ₩26,073 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩26,061 | ₩26,114 | ₩26,031 | ₩26,041 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩26,107 | ₩26,114 | ₩26,101 | ₩26,101 | -0.03% | 1.6만 |
|---|
| 2025.11.11 | ₩26,101 | ₩26,118 | ₩26,101 | ₩26,109 | +0.03% | 1.3천 |
|---|
| 2025.11.10 | ₩26,087 | ₩26,128 | ₩26,074 | ₩26,101 | +0.05% | 2.8천 |
|---|
| 2025.11.07 | ₩26,021 | ₩26,061 | ₩26,021 | ₩26,061 | +0.15% | 7.1천 |
|---|
| 2025.11.06 | ₩26,061 | ₩26,101 | ₩26,047 | ₩26,051 | -0.04% | 2.2천 |
|---|
| 2025.11.05 | ₩26,074 | ₩26,087 | ₩26,074 | ₩26,074 | 0.00% | 6.6천 |
|---|
| 2025.11.04 | ₩26,073 | ₩26,073 | ₩26,047 | ₩26,047 | -0.10% | 2.4천 |
|---|
| 2025.11.03 | ₩26,141 | ₩26,141 | ₩26,083 | ₩26,094 | -0.18% | 5천 |
|---|
| 2025.10.31 | ₩26,234 | ₩26,261 | ₩26,217 | ₩26,233 | -0.01% | 7.7천 |
|---|
| 2025.10.30 | ₩26,234 | ₩26,261 | ₩26,208 | ₩26,214 | -0.08% | 18.6만 |
|---|
| 2025.10.29 | ₩26,261 | ₩26,261 | ₩26,253 | ₩26,254 | -0.03% | 2.9천 |
|---|
| 2025.10.28 | ₩26,261 | ₩26,268 | ₩26,253 | ₩26,265 | +0.02% | 5.6천 |
|---|
| 2025.10.27 | ₩26,261 | ₩26,261 | ₩26,244 | ₩26,261 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩26,234 | ₩26,261 | ₩26,208 | ₩26,228 | -0.03% | 7.9천 |
|---|
| 2025.10.23 | ₩26,181 | ₩26,208 | ₩26,154 | ₩26,188 | +0.03% | 4.7천 |
|---|
| 2025.10.22 | ₩26,164 | ₩26,208 | ₩26,154 | ₩26,168 | +0.02% | 2.5천 |
|---|
| 2025.10.21 | ₩26,208 | ₩26,221 | ₩26,087 | ₩26,168 | -0.15% | 1.2만 |
|---|
| 2025.10.20 | ₩26,161 | ₩26,234 | ₩26,141 | ₩26,174 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩26,154 | ₩26,154 | ₩26,114 | ₩26,141 | -0.05% | 3.8천 |
|---|
| 2025.10.16 | ₩26,180 | ₩26,180 | ₩26,087 | ₩26,148 | -0.12% | 3.2천 |
|---|
| 2025.10.15 | ₩26,145 | ₩26,208 | ₩26,145 | ₩26,169 | +0.09% | 2.7천 |
|---|
| 2025.10.14 | ₩26,047 | ₩26,087 | ₩26,047 | ₩26,061 | +0.05% | 2.2천 |
|---|
| 2025.10.13 | ₩26,021 | ₩26,101 | ₩26,021 | ₩26,041 | +0.08% | 3.9천 |
|---|
| 2025.10.10 | ₩26,034 | ₩26,087 | ₩25,995 | ₩25,995 | -0.15% | 4.5천 |
|---|