시장 데이터를 불러오는 중
전체 종목
Principal Spectrum Preferred Securities Active ETF 과거 주가
Principal Spectrum Preferred Securities Active ETF · PREF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Spectrum Preferred Securities Active ETF · PREF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,555 | ₩24,575 | ₩24,542 | ₩24,555 | 0.00% | 32만 |
| 2026.10.08 | ₩24,542 | ₩24,568 | ₩24,488 | ₩24,568 | +0.11% | 46.2만 |
| 2026.10.07 | ₩24,542 | ₩24,595 | ₩24,501 | ₩24,528 | -0.05% | 77.9만 |
| 2026.10.06 | ₩24,555 | ₩24,676 | ₩24,542 | ₩24,582 | +0.11% | 36.1만 |
| 2026.10.05 | ₩24,515 | ₩24,542 | ₩24,495 | ₩24,515 | 0.00% | 19.1만 |
| 2026.10.02 | ₩24,528 | ₩24,575 | ₩24,501 | ₩24,515 | -0.05% | 42.8만 |
| 2026.10.01 | ₩24,354 | ₩24,515 | ₩24,354 | ₩24,501 | +0.61% | 42.5만 |
| 2026.09.30 | ₩24,635 | ₩24,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,609 |
| -0.11% |
| 26.4만 |
| 2026.09.29 | ₩24,689 | ₩24,689 | ₩24,582 | ₩24,609 | -0.33% | 33.2만 |
|---|
| 2026.09.28 | ₩24,716 | ₩24,729 | ₩24,595 | ₩24,662 | -0.22% | 39만 |
|---|
| 2026.09.25 | ₩24,770 | ₩24,796 | ₩24,729 | ₩24,756 | -0.05% | 32만 |
|---|
| 2026.09.24 | ₩24,890 | ₩24,890 | ₩24,770 | ₩24,770 | -0.48% | 34.1만 |
|---|
| 2026.09.23 | ₩25,024 | ₩25,024 | ₩24,904 | ₩24,904 | -0.48% | 28.5만 |
|---|
| 2026.09.22 | ₩25,024 | ₩25,078 | ₩24,998 | ₩25,024 | 0.00% | 213.1만 |
|---|
| 2026.09.21 | ₩25,011 | ₩25,038 | ₩25,011 | ₩25,038 | +0.11% | 19.1만 |
|---|
| 2026.09.18 | ₩24,998 | ₩25,004 | ₩24,971 | ₩24,998 | 0.00% | 15.3만 |
|---|
| 2026.09.17 | ₩25,011 | ₩25,051 | ₩24,984 | ₩25,018 | +0.03% | 33.1만 |
|---|
| 2026.09.16 | ₩24,957 | ₩24,998 | ₩24,930 | ₩24,930 | -0.11% | 29만 |
|---|
| 2026.09.15 | ₩24,917 | ₩24,930 | ₩24,904 | ₩24,930 | +0.05% | 77.3만 |
|---|
| 2026.09.14 | ₩24,971 | ₩24,977 | ₩24,930 | ₩24,944 | -0.11% | 14.5만 |
|---|
| 2026.09.11 | ₩25,011 | ₩25,038 | ₩24,998 | ₩25,011 | 0.00% | 13.5만 |
|---|
| 2026.09.10 | ₩25,065 | ₩25,065 | ₩24,971 | ₩24,998 | -0.27% | 48.9만 |
|---|
| 2026.09.09 | ₩25,118 | ₩25,138 | ₩25,098 | ₩25,105 | -0.05% | 27.1만 |
|---|
| 2026.09.08 | ₩25,158 | ₩25,173 | ₩25,145 | ₩25,158 | 0.00% | 15.7만 |
|---|
| 2026.09.04 | ₩25,172 | ₩25,185 | ₩25,158 | ₩25,185 | +0.05% | 9.6만 |
|---|
| 2026.09.03 | ₩25,158 | ₩25,185 | ₩25,145 | ₩25,172 | +0.05% | 30.8만 |
|---|
| 2026.09.02 | ₩25,132 | ₩25,172 | ₩25,118 | ₩25,145 | +0.05% | 49.2만 |
|---|
| 2026.09.01 | ₩25,132 | ₩25,158 | ₩25,132 | ₩25,158 | +0.11% | 20.9만 |
|---|
| 2026.08.31 | ₩25,266 | ₩25,293 | ₩25,259 | ₩25,293 | +0.11% | 13.8만 |
|---|
| 2026.08.28 | ₩25,319 | ₩25,319 | ₩25,279 | ₩25,306 | -0.05% | 17만 |
|---|
| 2026.08.27 | ₩25,306 | ₩25,319 | ₩25,285 | ₩25,306 | 0.00% | 15.6만 |
|---|
| 2026.08.26 | ₩25,293 | ₩25,306 | ₩25,286 | ₩25,306 | +0.05% | 20.7만 |
|---|
| 2026.08.25 | ₩25,226 | ₩25,293 | ₩25,226 | ₩25,293 | +0.27% | 15.3만 |
|---|
| 2026.08.24 | ₩25,279 | ₩25,279 | ₩25,239 | ₩25,252 | -0.11% | 23.7만 |
|---|
| 2026.08.21 | ₩25,252 | ₩25,266 | ₩25,239 | ₩25,266 | +0.05% | 59.6만 |
|---|
| 2026.08.20 | ₩25,199 | ₩25,252 | ₩25,199 | ₩25,252 | +0.21% | 48.2만 |
|---|
| 2026.08.19 | ₩25,226 | ₩25,279 | ₩25,219 | ₩25,279 | +0.21% | 26.7만 |
|---|
| 2026.08.18 | ₩25,185 | ₩25,185 | ₩25,158 | ₩25,185 | 0.00% | 25.1만 |
|---|
| 2026.08.17 | ₩25,239 | ₩25,266 | ₩25,199 | ₩25,226 | -0.05% | 18만 |
|---|
| 2026.08.14 | ₩25,293 | ₩25,293 | ₩25,246 | ₩25,252 | -0.16% | 12.1만 |
|---|
| 2026.08.13 | ₩25,266 | ₩25,299 | ₩25,259 | ₩25,299 | +0.13% | 30.5만 |
|---|
| 2026.08.12 | ₩25,252 | ₩25,266 | ₩25,246 | ₩25,263 | +0.04% | 14.5만 |
|---|
| 2026.08.11 | ₩25,252 | ₩25,259 | ₩25,239 | ₩25,250 | -0.01% | 16만 |
|---|
| 2026.08.10 | ₩25,306 | ₩25,306 | ₩25,266 | ₩25,272 | -0.13% | 20.2만 |
|---|
| 2026.08.07 | ₩25,293 | ₩25,333 | ₩25,290 | ₩25,293 | 0.00% | 17.7만 |
|---|
| 2026.08.06 | ₩25,266 | ₩25,306 | ₩25,252 | ₩25,252 | -0.05% | 19.8만 |
|---|
| 2026.08.05 | ₩25,293 | ₩25,319 | ₩25,286 | ₩25,303 | +0.04% | 17.7만 |
|---|
| 2026.08.04 | ₩25,266 | ₩25,293 | ₩25,266 | ₩25,279 | +0.05% | 21.8만 |
|---|
| 2026.08.03 | ₩25,185 | ₩25,239 | ₩25,185 | ₩25,239 | +0.21% | 14.9만 |
|---|
| 2026.07.31 | ₩25,333 | ₩25,333 | ₩25,286 | ₩25,319 | -0.05% | 12만 |
|---|
| 2026.07.30 | ₩25,279 | ₩25,306 | ₩25,239 | ₩25,299 | +0.08% | 12.3만 |
|---|
| 2026.07.29 | ₩25,279 | ₩25,346 | ₩25,272 | ₩25,272 | -0.03% | 19.4만 |
|---|
| 2026.07.28 | ₩25,293 | ₩25,333 | ₩25,279 | ₩25,319 | +0.11% | 18만 |
|---|
| 2026.07.27 | ₩25,306 | ₩25,346 | ₩25,293 | ₩25,293 | -0.05% | 14.7만 |
|---|
| 2026.07.24 | ₩25,293 | ₩25,319 | ₩25,282 | ₩25,313 | +0.08% | 31.8만 |
|---|
| 2026.07.23 | ₩25,346 | ₩25,346 | ₩25,293 | ₩25,306 | -0.16% | 30.4만 |
|---|
| 2026.07.22 | ₩25,413 | ₩25,413 | ₩25,386 | ₩25,386 | -0.11% | 17.6만 |
|---|
| 2026.07.21 | ₩25,413 | ₩25,427 | ₩25,380 | ₩25,386 | -0.11% | 19.7만 |
|---|
| 2026.07.20 | ₩25,440 | ₩25,440 | ₩25,400 | ₩25,413 | -0.11% | 25.8만 |
|---|
| 2026.07.17 | ₩25,440 | ₩25,440 | ₩25,413 | ₩25,427 | -0.05% | 18.2만 |
|---|
| 2026.07.16 | ₩25,413 | ₩25,440 | ₩25,386 | ₩25,427 | +0.05% | 22.6만 |
|---|
| 2026.07.15 | ₩25,400 | ₩25,423 | ₩25,386 | ₩25,413 | +0.05% | 36.4만 |
|---|
| 2026.07.14 | ₩25,427 | ₩25,427 | ₩25,386 | ₩25,386 | -0.16% | 31.4만 |
|---|
| 2026.07.13 | ₩25,400 | ₩25,427 | ₩25,386 | ₩25,393 | -0.03% | 18.2만 |
|---|
| 2026.07.10 | ₩25,440 | ₩25,454 | ₩25,413 | ₩25,433 | -0.03% | 13.6만 |
|---|
| 2026.07.09 | ₩25,413 | ₩25,454 | ₩25,400 | ₩25,447 | +0.13% | 24.3만 |
|---|
| 2026.07.08 | ₩25,413 | ₩25,440 | ₩25,386 | ₩25,400 | -0.05% | 16.1만 |
|---|
| 2026.07.07 | ₩25,454 | ₩25,474 | ₩25,427 | ₩25,454 | 0.00% | 23.4만 |
|---|
| 2026.07.06 | ₩25,494 | ₩25,514 | ₩25,467 | ₩25,480 | -0.05% | 25.1만 |
|---|
| 2026.07.02 | ₩25,467 | ₩25,476 | ₩25,386 | ₩25,460 | -0.03% | 33.2만 |
|---|
| 2026.07.01 | ₩25,440 | ₩25,467 | ₩25,427 | ₩25,454 | +0.05% | 30.3만 |
|---|
| 2026.06.30 | ₩25,574 | ₩25,681 | ₩25,541 | ₩25,561 | -0.05% | 17.6만 |
|---|
| 2026.06.29 | ₩25,534 | ₩25,568 | ₩25,507 | ₩25,547 | +0.05% | 36.6만 |
|---|
| 2026.06.26 | ₩25,534 | ₩25,601 | ₩25,507 | ₩25,521 | -0.05% | 22.1만 |
|---|
| 2026.06.25 | ₩25,534 | ₩25,547 | ₩25,507 | ₩25,527 | -0.03% | 14.9만 |
|---|
| 2026.06.24 | ₩25,494 | ₩25,547 | ₩25,494 | ₩25,547 | +0.21% | 17.7만 |
|---|
| 2026.06.23 | ₩25,480 | ₩25,527 | ₩25,467 | ₩25,494 | +0.05% | 22.7만 |
|---|
| 2026.06.22 | ₩25,521 | ₩25,534 | ₩25,480 | ₩25,507 | -0.05% | 29.8만 |
|---|
| 2026.06.18 | ₩25,507 | ₩25,534 | ₩25,494 | ₩25,514 | +0.03% | 20.2만 |
|---|
| 2026.06.17 | ₩25,507 | ₩25,507 | ₩25,454 | ₩25,467 | -0.16% | 24.3만 |
|---|
| 2026.06.16 | ₩25,507 | ₩25,534 | ₩25,487 | ₩25,507 | 0.00% | 24.4만 |
|---|
| 2026.06.15 | ₩25,507 | ₩25,521 | ₩25,480 | ₩25,507 | 0.00% | 18.7만 |
|---|
| 2026.06.12 | ₩25,440 | ₩25,460 | ₩25,413 | ₩25,454 | +0.05% | 25만 |
|---|
| 2026.06.11 | ₩25,373 | ₩25,433 | ₩25,366 | ₩25,427 | +0.21% | 41.6만 |
|---|
| 2026.06.10 | ₩25,373 | ₩25,386 | ₩25,346 | ₩25,346 | -0.11% | 16.6만 |
|---|
| 2026.06.09 | ₩25,386 | ₩25,427 | ₩25,360 | ₩25,400 | +0.05% | 17.8만 |
|---|
| 2026.06.08 | ₩25,386 | ₩25,407 | ₩25,360 | ₩25,386 | 0.00% | 18.5만 |
|---|
| 2026.06.05 | ₩25,413 | ₩25,440 | ₩25,373 | ₩25,386 | -0.11% | 25.7만 |
|---|
| 2026.06.04 | ₩25,427 | ₩25,454 | ₩25,427 | ₩25,440 | +0.05% | 17.2만 |
|---|
| 2026.06.03 | ₩25,440 | ₩25,467 | ₩25,427 | ₩25,433 | -0.03% | 21.6만 |
|---|
| 2026.06.02 | ₩25,440 | ₩25,474 | ₩25,440 | ₩25,467 | +0.11% | 19.9만 |
|---|
| 2026.06.01 | ₩25,413 | ₩25,454 | ₩25,400 | ₩25,427 | +0.05% | 14.2만 |
|---|
| 2026.05.29 | ₩25,534 | ₩25,561 | ₩25,534 | ₩25,547 | +0.05% | 21.2만 |
|---|
| 2026.05.28 | ₩25,507 | ₩25,561 | ₩25,494 | ₩25,527 | +0.08% | 20.5만 |
|---|
| 2026.05.27 | ₩25,507 | ₩25,534 | ₩25,480 | ₩25,521 | +0.05% | 18.3만 |
|---|
| 2026.05.26 | ₩25,507 | ₩25,507 | ₩25,471 | ₩25,494 | -0.05% | 16.3만 |
|---|
| 2026.05.22 | ₩25,440 | ₩25,467 | ₩25,400 | ₩25,440 | 0.00% | 29.8만 |
|---|
| 2026.05.21 | ₩25,373 | ₩25,400 | ₩25,360 | ₩25,393 | +0.08% | 29.1만 |
|---|
| 2026.05.20 | ₩25,306 | ₩25,386 | ₩25,306 | ₩25,386 | +0.32% | 23.2만 |
|---|
| 2026.05.19 | ₩25,373 | ₩25,407 | ₩25,319 | ₩25,346 | -0.11% | 64.2만 |
|---|
| 2026.05.18 | ₩25,413 | ₩25,427 | ₩25,360 | ₩25,400 | -0.05% | 36.2만 |
|---|
| 2026.05.15 | ₩25,413 | ₩25,435 | ₩25,380 | ₩25,386 | -0.11% | 18.7만 |
|---|
| 2026.05.14 | ₩25,467 | ₩25,480 | ₩25,443 | ₩25,480 | +0.05% | 21만 |
|---|
| 2026.05.13 | ₩25,440 | ₩25,494 | ₩25,413 | ₩25,480 | +0.16% | 37만 |
|---|
| 2026.05.12 | ₩25,467 | ₩25,561 | ₩25,420 | ₩25,454 | -0.05% | 38.9만 |
|---|
| 2026.05.11 | ₩25,494 | ₩25,507 | ₩25,440 | ₩25,507 | +0.05% | 35만 |
|---|
| 2026.05.08 | ₩25,494 | ₩25,507 | ₩25,480 | ₩25,500 | +0.03% | 14.4만 |
|---|
| 2026.05.07 | ₩25,480 | ₩25,494 | ₩25,454 | ₩25,467 | -0.05% | 13.8만 |
|---|
| 2026.05.06 | ₩25,467 | ₩25,561 | ₩25,460 | ₩25,480 | +0.05% | 27만 |
|---|
| 2026.05.05 | ₩25,413 | ₩25,467 | ₩25,413 | ₩25,440 | +0.11% | 18.4만 |
|---|
| 2026.05.04 | ₩25,507 | ₩25,507 | ₩25,386 | ₩25,413 | -0.37% | 14.9만 |
|---|
| 2026.05.01 | ₩25,467 | ₩25,474 | ₩25,420 | ₩25,440 | -0.11% | 15.7만 |
|---|
| 2026.04.30 | ₩25,521 | ₩25,554 | ₩25,507 | ₩25,507 | -0.05% | 18.2만 |
|---|
| 2026.04.29 | ₩25,534 | ₩25,554 | ₩25,500 | ₩25,507 | -0.11% | 25.2만 |
|---|
| 2026.04.28 | ₩25,547 | ₩25,574 | ₩25,534 | ₩25,547 | 0.00% | 18.4만 |
|---|
| 2026.04.27 | ₩25,574 | ₩25,641 | ₩25,566 | ₩25,601 | +0.10% | 19만 |
|---|
| 2026.04.24 | ₩25,574 | ₩25,608 | ₩25,561 | ₩25,601 | +0.10% | 16.7만 |
|---|
| 2026.04.23 | ₩25,561 | ₩25,601 | ₩25,527 | ₩25,561 | 0.00% | 17만 |
|---|
| 2026.04.22 | ₩25,561 | ₩25,588 | ₩25,554 | ₩25,574 | +0.05% | 12.3만 |
|---|
| 2026.04.21 | ₩25,561 | ₩25,614 | ₩25,527 | ₩25,601 | +0.16% | 23.5만 |
|---|
| 2026.04.20 | ₩25,588 | ₩25,614 | ₩25,574 | ₩25,588 | 0.00% | 25.5만 |
|---|
| 2026.04.17 | ₩25,561 | ₩25,621 | ₩25,561 | ₩25,594 | +0.13% | 21.2만 |
|---|
| 2026.04.16 | ₩25,547 | ₩25,561 | ₩25,494 | ₩25,534 | -0.05% | 33.2만 |
|---|
| 2026.04.15 | ₩25,534 | ₩25,574 | ₩25,521 | ₩25,521 | -0.05% | 46.8만 |
|---|
| 2026.04.14 | ₩25,494 | ₩25,561 | ₩25,460 | ₩25,541 | +0.18% | 29.5만 |
|---|
| 2026.04.13 | ₩25,494 | ₩25,534 | ₩25,427 | ₩25,507 | +0.05% | 21.4만 |
|---|
| 2026.04.10 | ₩25,440 | ₩25,534 | ₩25,440 | ₩25,534 | +0.37% | 15.3만 |
|---|
| 2026.04.09 | ₩25,440 | ₩25,507 | ₩25,400 | ₩25,454 | +0.05% | 18.2만 |
|---|
| 2026.04.08 | ₩25,400 | ₩25,507 | ₩25,393 | ₩25,480 | +0.32% | 21.9만 |
|---|
| 2026.04.07 | ₩25,239 | ₩25,266 | ₩25,145 | ₩25,226 | -0.05% | 14만 |
|---|
| 2026.04.06 | ₩25,226 | ₩25,272 | ₩25,219 | ₩25,252 | +0.11% | 23만 |
|---|
| 2026.04.02 | ₩25,172 | ₩25,266 | ₩25,172 | ₩25,259 | +0.35% | 15.5만 |
|---|
| 2026.04.01 | ₩25,199 | ₩25,232 | ₩25,185 | ₩25,205 | +0.03% | 20.7만 |
|---|
| 2026.03.31 | ₩25,212 | ₩25,360 | ₩25,212 | ₩25,239 | +0.11% | 61.2만 |
|---|
| 2026.03.30 | ₩25,158 | ₩25,185 | ₩25,118 | ₩25,118 | -0.16% | 15.9만 |
|---|
| 2026.03.27 | ₩25,065 | ₩25,145 | ₩24,998 | ₩25,002 | -0.25% | 17만 |
|---|
| 2026.03.26 | ₩25,306 | ₩25,333 | ₩25,078 | ₩25,095 | -0.83% | 52.5만 |
|---|
| 2026.03.25 | ₩25,333 | ₩25,366 | ₩25,326 | ₩25,353 | +0.08% | 12.2만 |
|---|
| 2026.03.24 | ₩25,266 | ₩25,306 | ₩25,252 | ₩25,279 | +0.05% | 13.8만 |
|---|
| 2026.03.23 | ₩25,266 | ₩25,333 | ₩25,266 | ₩25,293 | +0.11% | 32.7만 |
|---|
| 2026.03.20 | ₩25,346 | ₩25,389 | ₩25,226 | ₩25,226 | -0.48% | 17.9만 |
|---|
| 2026.03.19 | ₩25,400 | ₩25,427 | ₩25,373 | ₩25,413 | +0.05% | 23.7만 |
|---|
| 2026.03.18 | ₩25,480 | ₩25,480 | ₩25,413 | ₩25,413 | -0.26% | 17.9만 |
|---|
| 2026.03.17 | ₩25,440 | ₩25,480 | ₩25,440 | ₩25,474 | +0.13% | 21.8만 |
|---|
| 2026.03.16 | ₩25,427 | ₩25,454 | ₩25,386 | ₩25,440 | +0.05% | 41.7만 |
|---|
| 2026.03.13 | ₩25,454 | ₩25,487 | ₩25,400 | ₩25,413 | -0.16% | 22.6만 |
|---|
| 2026.03.12 | ₩25,494 | ₩25,507 | ₩25,413 | ₩25,413 | -0.32% | 14.5만 |
|---|
| 2026.03.11 | ₩25,547 | ₩25,574 | ₩25,513 | ₩25,561 | +0.05% | 21.3만 |
|---|
| 2026.03.10 | ₩25,547 | ₩25,601 | ₩25,546 | ₩25,547 | 0.00% | 28만 |
|---|
| 2026.03.09 | ₩25,454 | ₩25,588 | ₩25,440 | ₩25,507 | +0.21% | 24.2만 |
|---|
| 2026.03.06 | ₩25,561 | ₩25,588 | ₩25,521 | ₩25,574 | +0.05% | 23.3만 |
|---|
| 2026.03.05 | ₩25,614 | ₩25,628 | ₩25,574 | ₩25,614 | 0.00% | 21.6만 |
|---|
| 2026.03.04 | ₩25,601 | ₩25,641 | ₩25,581 | ₩25,621 | +0.08% | 19.3만 |
|---|
| 2026.03.03 | ₩25,547 | ₩25,588 | ₩25,521 | ₩25,561 | +0.05% | 27.4만 |
|---|
| 2026.03.02 | ₩25,628 | ₩25,628 | ₩25,601 | ₩25,601 | -0.10% | 18.2만 |
|---|
| 2026.02.27 | ₩25,829 | ₩25,842 | ₩25,775 | ₩25,802 | -0.10% | 14.4만 |
|---|
| 2026.02.26 | ₩25,829 | ₩25,849 | ₩25,816 | ₩25,829 | 0.00% | 19.9만 |
|---|
| 2026.02.25 | ₩25,829 | ₩25,856 | ₩25,816 | ₩25,829 | 0.00% | 17.7만 |
|---|
| 2026.02.24 | ₩25,842 | ₩25,856 | ₩25,816 | ₩25,856 | +0.05% | 14.1만 |
|---|
| 2026.02.23 | ₩25,842 | ₩25,856 | ₩25,829 | ₩25,836 | -0.03% | 13.2만 |
|---|
| 2026.02.20 | ₩25,829 | ₩25,842 | ₩25,802 | ₩25,836 | +0.03% | 17.3만 |
|---|
| 2026.02.19 | ₩25,802 | ₩25,816 | ₩25,789 | ₩25,816 | +0.05% | 17.4만 |
|---|
| 2026.02.18 | ₩25,789 | ₩25,816 | ₩25,787 | ₩25,816 | +0.10% | 16.2만 |
|---|
| 2026.02.17 | ₩25,909 | ₩25,909 | ₩25,749 | ₩25,769 | -0.54% | 21만 |
|---|
| 2026.02.13 | ₩25,735 | ₩25,762 | ₩25,715 | ₩25,735 | 0.00% | 39.8만 |
|---|
| 2026.02.12 | ₩25,708 | ₩25,722 | ₩25,681 | ₩25,702 | -0.03% | 16.2만 |
|---|
| 2026.02.11 | ₩25,668 | ₩25,695 | ₩25,655 | ₩25,668 | 0.00% | 37만 |
|---|
| 2026.02.10 | ₩25,655 | ₩25,681 | ₩25,641 | ₩25,668 | +0.05% | 28.6만 |
|---|
| 2026.02.09 | ₩25,601 | ₩25,641 | ₩25,598 | ₩25,628 | +0.10% | 18.7만 |
|---|
| 2026.02.06 | ₩25,588 | ₩25,614 | ₩25,581 | ₩25,601 | +0.05% | 24.6만 |
|---|
| 2026.02.05 | ₩25,574 | ₩25,601 | ₩25,561 | ₩25,601 | +0.10% | 21.4만 |
|---|
| 2026.02.04 | ₩25,588 | ₩25,641 | ₩25,561 | ₩25,588 | 0.00% | 29.1만 |
|---|
| 2026.02.03 | ₩25,574 | ₩25,614 | ₩25,547 | ₩25,588 | +0.05% | 21.1만 |
|---|
| 2026.02.02 | ₩25,588 | ₩25,608 | ₩25,561 | ₩25,561 | -0.10% | 29.7만 |
|---|
| 2026.01.30 | ₩25,695 | ₩25,715 | ₩25,628 | ₩25,655 | -0.16% | 129.5만 |
|---|
| 2026.01.29 | ₩25,708 | ₩25,722 | ₩25,668 | ₩25,722 | +0.05% | 24만 |
|---|
| 2026.01.28 | ₩25,708 | ₩25,722 | ₩25,681 | ₩25,708 | 0.00% | 18.4만 |
|---|
| 2026.01.27 | ₩25,695 | ₩25,722 | ₩25,681 | ₩25,702 | +0.03% | 20.7만 |
|---|
| 2026.01.26 | ₩25,655 | ₩25,681 | ₩25,655 | ₩25,681 | +0.10% | 24.6만 |
|---|
| 2026.01.23 | ₩25,641 | ₩25,695 | ₩25,641 | ₩25,675 | +0.13% | 28.6만 |
|---|
| 2026.01.22 | ₩25,655 | ₩25,708 | ₩25,645 | ₩25,708 | +0.21% | 12.5만 |
|---|
| 2026.01.21 | ₩25,601 | ₩25,651 | ₩25,601 | ₩25,628 | +0.10% | 30.6만 |
|---|
| 2026.01.20 | ₩25,668 | ₩25,668 | ₩25,574 | ₩25,601 | -0.26% | 43만 |
|---|
| 2026.01.16 | ₩25,681 | ₩25,695 | ₩25,651 | ₩25,681 | 0.00% | 38.1만 |
|---|
| 2026.01.15 | ₩25,668 | ₩25,681 | ₩25,647 | ₩25,661 | -0.03% | 18.6만 |
|---|
| 2026.01.14 | ₩25,641 | ₩25,681 | ₩25,628 | ₩25,681 | +0.16% | 30.2만 |
|---|
| 2026.01.13 | ₩25,655 | ₩25,655 | ₩25,614 | ₩25,628 | -0.10% | 52.4만 |
|---|
| 2026.01.12 | ₩25,614 | ₩25,641 | ₩25,574 | ₩25,614 | 0.00% | 22.1만 |
|---|
| 2026.01.09 | ₩25,601 | ₩25,655 | ₩25,600 | ₩25,641 | +0.16% | 91.3만 |
|---|
| 2026.01.08 | ₩25,601 | ₩25,614 | ₩25,588 | ₩25,592 | -0.04% | 32.4만 |
|---|
| 2026.01.07 | ₩25,614 | ₩25,628 | ₩25,588 | ₩25,588 | -0.10% | 29.2만 |
|---|
| 2026.01.06 | ₩25,601 | ₩25,628 | ₩25,574 | ₩25,614 | +0.05% | 56.9만 |
|---|
| 2026.01.05 | ₩25,588 | ₩25,614 | ₩25,588 | ₩25,588 | 0.00% | 35.4만 |
|---|
| 2026.01.02 | ₩25,588 | ₩25,614 | ₩25,534 | ₩25,601 | +0.05% | 32.9만 |
|---|
| 2025.12.31 | ₩25,561 | ₩25,588 | ₩25,521 | ₩25,574 | +0.05% | 36.2만 |
|---|
| 2025.12.30 | ₩25,574 | ₩25,588 | ₩25,521 | ₩25,547 | -0.10% | 28.3만 |
|---|
| 2025.12.29 | ₩25,588 | ₩25,601 | ₩25,547 | ₩25,561 | -0.10% | 20.9만 |
|---|
| 2025.12.26 | ₩25,708 | ₩25,708 | ₩25,661 | ₩25,688 | -0.08% | 25.4만 |
|---|
| 2025.12.24 | ₩25,655 | ₩25,681 | ₩25,635 | ₩25,681 | +0.10% | 9만 |
|---|
| 2025.12.23 | ₩25,614 | ₩25,655 | ₩25,601 | ₩25,601 | -0.05% | 22만 |
|---|
| 2025.12.22 | ₩25,655 | ₩25,668 | ₩25,601 | ₩25,668 | +0.05% | 29.1만 |
|---|
| 2025.12.19 | ₩25,614 | ₩25,636 | ₩25,588 | ₩25,588 | -0.10% | 17.8만 |
|---|
| 2025.12.18 | ₩25,601 | ₩25,601 | ₩25,561 | ₩25,594 | -0.03% | 22.6만 |
|---|
| 2025.12.17 | ₩25,574 | ₩25,588 | ₩25,561 | ₩25,588 | +0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩25,561 | ₩25,588 | ₩25,554 | ₩25,588 | +0.10% | 22만 |
|---|
| 2025.12.15 | ₩25,574 | ₩25,574 | ₩25,539 | ₩25,547 | -0.10% | 15.9만 |
|---|
| 2025.12.12 | ₩25,574 | ₩25,588 | ₩25,494 | ₩25,507 | -0.26% | 43.2만 |
|---|
| 2025.12.11 | ₩25,561 | ₩25,574 | ₩25,547 | ₩25,574 | +0.05% | 22.7만 |
|---|
| 2025.12.10 | ₩25,534 | ₩25,588 | ₩25,521 | ₩25,547 | +0.05% | 22.9만 |
|---|
| 2025.12.09 | ₩25,547 | ₩25,561 | ₩25,507 | ₩25,507 | -0.16% | 17.6만 |
|---|
| 2025.12.08 | ₩25,521 | ₩25,547 | ₩25,507 | ₩25,547 | +0.11% | 16.8만 |
|---|
| 2025.12.05 | ₩25,561 | ₩25,561 | ₩25,521 | ₩25,527 | -0.13% | 14.9만 |
|---|
| 2025.12.04 | ₩25,574 | ₩25,574 | ₩25,527 | ₩25,574 | 0.00% | 22.2만 |
|---|
| 2025.12.03 | ₩25,534 | ₩25,561 | ₩25,494 | ₩25,521 | -0.05% | 27.1만 |
|---|
| 2025.12.02 | ₩25,521 | ₩25,547 | ₩25,514 | ₩25,547 | +0.11% | 38.7만 |
|---|
| 2025.12.01 | ₩25,614 | ₩25,614 | ₩25,480 | ₩25,480 | -0.52% | 16.1만 |
|---|
| 2025.11.28 | ₩25,695 | ₩25,695 | ₩25,628 | ₩25,655 | -0.16% | 6.8만 |
|---|
| 2025.11.26 | ₩25,601 | ₩25,641 | ₩25,588 | ₩25,641 | +0.16% | 18.4만 |
|---|
| 2025.11.25 | ₩25,547 | ₩25,588 | ₩25,534 | ₩25,574 | +0.10% | 25.1만 |
|---|
| 2025.11.24 | ₩25,507 | ₩25,547 | ₩25,480 | ₩25,547 | +0.16% | 26.8만 |
|---|
| 2025.11.21 | ₩25,521 | ₩25,529 | ₩25,480 | ₩25,507 | -0.05% | 15.2만 |
|---|
| 2025.11.20 | ₩25,547 | ₩25,547 | ₩25,467 | ₩25,507 | -0.16% | 34.1만 |
|---|
| 2025.11.19 | ₩25,494 | ₩25,521 | ₩25,480 | ₩25,507 | +0.05% | 22.3만 |
|---|
| 2025.11.18 | ₩25,521 | ₩25,541 | ₩25,467 | ₩25,467 | -0.21% | 19.2만 |
|---|
| 2025.11.17 | ₩25,561 | ₩25,561 | ₩25,521 | ₩25,521 | -0.16% | 16만 |
|---|
| 2025.11.14 | ₩25,547 | ₩25,588 | ₩25,521 | ₩25,588 | +0.16% | 34.9만 |
|---|
| 2025.11.13 | ₩25,574 | ₩25,585 | ₩25,494 | ₩25,494 | -0.31% | 28.3만 |
|---|
| 2025.11.12 | ₩25,574 | ₩25,588 | ₩25,561 | ₩25,561 | -0.05% | 16.2만 |
|---|
| 2025.11.11 | ₩25,574 | ₩25,601 | ₩25,547 | ₩25,578 | +0.02% | 18.8만 |
|---|
| 2025.11.10 | ₩25,561 | ₩25,614 | ₩25,534 | ₩25,614 | +0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩25,534 | ₩25,534 | ₩25,507 | ₩25,507 | -0.11% | 16.6만 |
|---|
| 2025.11.06 | ₩25,561 | ₩25,641 | ₩25,534 | ₩25,561 | 0.00% | 27.2만 |
|---|
| 2025.11.05 | ₩25,547 | ₩25,561 | ₩25,454 | ₩25,521 | -0.10% | 28.3만 |
|---|
| 2025.11.04 | ₩25,534 | ₩25,561 | ₩25,480 | ₩25,494 | -0.16% | 18.4만 |
|---|
| 2025.11.03 | ₩25,681 | ₩25,681 | ₩25,521 | ₩25,521 | -0.63% | 10.5만 |
|---|
| 2025.10.31 | ₩25,708 | ₩25,735 | ₩25,681 | ₩25,735 | +0.10% | 14.7만 |
|---|
| 2025.10.30 | ₩25,695 | ₩25,722 | ₩25,681 | ₩25,681 | -0.05% | 18만 |
|---|
| 2025.10.29 | ₩25,775 | ₩25,775 | ₩25,534 | ₩25,735 | -0.16% | 16.6만 |
|---|
| 2025.10.28 | ₩25,735 | ₩25,829 | ₩25,695 | ₩25,829 | +0.36% | 15.2만 |
|---|
| 2025.10.27 | ₩25,708 | ₩25,749 | ₩25,681 | ₩25,749 | +0.16% | 38.6만 |
|---|
| 2025.10.24 | ₩25,708 | ₩25,722 | ₩25,655 | ₩25,681 | -0.10% | 41만 |
|---|
| 2025.10.23 | ₩25,655 | ₩25,708 | ₩25,641 | ₩25,681 | +0.10% | 21.5만 |
|---|
| 2025.10.22 | ₩25,641 | ₩25,681 | ₩25,628 | ₩25,628 | -0.05% | 20.1만 |
|---|
| 2025.10.21 | ₩25,628 | ₩25,641 | ₩25,601 | ₩25,635 | +0.03% | 19.1만 |
|---|
| 2025.10.20 | ₩25,601 | ₩25,655 | ₩25,574 | ₩25,655 | +0.21% | 13.4만 |
|---|
| 2025.10.17 | ₩25,574 | ₩25,614 | ₩25,521 | ₩25,561 | -0.05% | 22.4만 |
|---|
| 2025.10.16 | ₩25,588 | ₩25,628 | ₩25,588 | ₩25,614 | +0.10% | 27.2만 |
|---|
| 2025.10.15 | ₩25,561 | ₩25,614 | ₩25,541 | ₩25,614 | +0.21% | 23만 |
|---|
| 2025.10.14 | ₩25,494 | ₩25,547 | ₩25,494 | ₩25,507 | +0.05% | 19.6만 |
|---|
| 2025.10.13 | ₩25,547 | ₩25,708 | ₩25,521 | ₩25,534 | -0.05% | 15.8만 |
|---|
| 2025.10.10 | ₩25,588 | ₩25,588 | ₩25,522 | ₩25,534 | -0.21% | 25.2만 |
|---|