시장 데이터를 불러오는 중
전체 종목
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund 과거 주가
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund · PRFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund · PRFD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,276 | ₩65,276 | ₩64,904 | ₩65,016 | -0.40% | 1.3만 |
| 2026.10.08 | ₩64,876 | ₩65,049 | ₩64,836 | ₩64,989 | +0.17% | 1.1만 |
| 2026.10.07 | ₩64,796 | ₩65,329 | ₩64,796 | ₩65,329 | +0.82% | 5.5만 |
| 2026.10.06 | ₩64,929 | ₩65,076 | ₩64,916 | ₩64,969 | +0.06% | 10.5만 |
| 2026.10.05 | ₩65,142 | ₩65,142 | ₩64,622 | ₩64,809 | -0.51% | 1.5만 |
| 2026.10.02 | ₩64,556 | ₩65,009 | ₩64,556 | ₩64,822 | +0.41% | 1.9만 |
| 2026.10.01 | ₩64,782 | ₩65,002 | ₩64,330 | ₩64,882 | +0.15% | 8만 |
| 2026.09.30 | ₩65,449 | ₩65,476 | ₩65,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,316 |
| -0.20% |
| 8.5천 |
| 2026.09.29 | ₩66,009 | ₩66,009 | ₩65,396 | ₩65,402 | -0.92% | 8.1천 |
|---|
| 2026.09.28 | ₩65,681 | ₩65,716 | ₩65,503 | ₩65,609 | -0.11% | 9.6천 |
|---|
| 2026.09.25 | ₩65,969 | ₩65,969 | ₩65,803 | ₩65,836 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩65,863 | ₩66,156 | ₩65,863 | ₩65,979 | +0.18% | 1.3만 |
|---|
| 2026.09.23 | ₩66,409 | ₩66,649 | ₩66,281 | ₩66,316 | -0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩66,529 | ₩66,796 | ₩66,529 | ₩66,763 | +0.35% | 8.1만 |
|---|
| 2026.09.21 | ₩66,756 | ₩66,756 | ₩66,649 | ₩66,716 | -0.06% | 4.8천 |
|---|
| 2026.09.18 | ₩66,556 | ₩66,596 | ₩66,476 | ₩66,529 | -0.04% | 5.3천 |
|---|
| 2026.09.17 | ₩66,676 | ₩66,756 | ₩66,635 | ₩66,703 | +0.04% | 5.1천 |
|---|
| 2026.09.16 | ₩66,169 | ₩66,584 | ₩66,169 | ₩66,436 | +0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩66,363 | ₩66,459 | ₩66,289 | ₩66,356 | -0.01% | 1.1만 |
|---|
| 2026.09.14 | ₩66,743 | ₩66,743 | ₩66,383 | ₩66,436 | -0.46% | 1.5만 |
|---|
| 2026.09.11 | ₩66,676 | ₩66,703 | ₩66,543 | ₩66,576 | -0.15% | 1만 |
|---|
| 2026.09.10 | ₩66,769 | ₩66,836 | ₩66,569 | ₩66,636 | -0.20% | 9.1천 |
|---|
| 2026.09.09 | ₩67,023 | ₩67,141 | ₩66,959 | ₩67,009 | -0.02% | 2.5만 |
|---|
| 2026.09.08 | ₩66,983 | ₩67,263 | ₩66,983 | ₩67,143 | +0.24% | 6.9천 |
|---|
| 2026.09.04 | ₩67,356 | ₩67,356 | ₩67,156 | ₩67,156 | -0.30% | 1.8만 |
|---|
| 2026.09.03 | ₩67,329 | ₩67,329 | ₩67,131 | ₩67,183 | -0.22% | 1.1만 |
|---|
| 2026.09.02 | ₩67,103 | ₩67,121 | ₩66,996 | ₩67,063 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩66,769 | ₩67,103 | ₩66,769 | ₩67,019 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩67,572 | ₩67,608 | ₩67,463 | ₩67,529 | -0.06% | 4.8천 |
|---|
| 2026.08.28 | ₩67,755 | ₩67,755 | ₩67,556 | ₩67,623 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩67,623 | ₩67,748 | ₩67,596 | ₩67,689 | +0.10% | 5.6천 |
|---|
| 2026.08.26 | ₩67,703 | ₩67,703 | ₩67,609 | ₩67,649 | -0.08% | 7.4천 |
|---|
| 2026.08.25 | ₩67,476 | ₩67,716 | ₩67,476 | ₩67,663 | +0.28% | 6.3천 |
|---|
| 2026.08.24 | ₩67,543 | ₩67,609 | ₩67,449 | ₩67,544 | +0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩67,356 | ₩67,475 | ₩67,356 | ₩67,369 | +0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩67,303 | ₩67,476 | ₩67,303 | ₩67,356 | +0.08% | 8.1천 |
|---|
| 2026.08.19 | ₩67,436 | ₩67,524 | ₩67,409 | ₩67,516 | +0.12% | 7.7천 |
|---|
| 2026.08.18 | ₩67,271 | ₩67,296 | ₩67,196 | ₩67,243 | -0.04% | 1만 |
|---|
| 2026.08.17 | ₩67,396 | ₩67,476 | ₩67,303 | ₩67,356 | -0.06% | 9.9천 |
|---|
| 2026.08.14 | ₩67,529 | ₩67,569 | ₩67,343 | ₩67,429 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩67,249 | ₩67,583 | ₩67,249 | ₩67,489 | +0.36% | 7.6천 |
|---|
| 2026.08.12 | ₩67,449 | ₩67,503 | ₩67,269 | ₩67,369 | -0.12% | 9.6만 |
|---|
| 2026.08.11 | ₩67,389 | ₩67,463 | ₩67,329 | ₩67,396 | +0.01% | 5.9천 |
|---|
| 2026.08.10 | ₩67,569 | ₩67,569 | ₩67,463 | ₩67,469 | -0.15% | 6.7천 |
|---|
| 2026.08.07 | ₩67,303 | ₩67,619 | ₩67,303 | ₩67,529 | +0.34% | 6.8천 |
|---|
| 2026.08.06 | ₩67,303 | ₩67,569 | ₩67,303 | ₩67,449 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩67,716 | ₩67,716 | ₩67,519 | ₩67,576 | -0.21% | 8.7천 |
|---|
| 2026.08.04 | ₩67,423 | ₩67,533 | ₩67,423 | ₩67,533 | +0.16% | 6.3천 |
|---|
| 2026.08.03 | ₩67,249 | ₩67,332 | ₩67,249 | ₩67,283 | +0.05% | 9천 |
|---|
| 2026.07.31 | ₩67,423 | ₩67,476 | ₩67,369 | ₩67,409 | -0.02% | 1.8만 |
|---|
| 2026.07.30 | ₩67,436 | ₩67,436 | ₩67,356 | ₩67,409 | -0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩67,544 | ₩67,649 | ₩67,476 | ₩67,536 | -0.01% | 1.5만 |
|---|
| 2026.07.28 | ₩67,623 | ₩67,743 | ₩67,556 | ₩67,676 | +0.08% | 3.6만 |
|---|
| 2026.07.27 | ₩67,916 | ₩67,916 | ₩67,556 | ₩67,556 | -0.53% | 1.1만 |
|---|
| 2026.07.24 | ₩67,863 | ₩67,863 | ₩67,412 | ₩67,556 | -0.45% | 39만 |
|---|
| 2026.07.23 | ₩67,809 | ₩67,809 | ₩67,423 | ₩67,501 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩67,263 | ₩67,849 | ₩67,263 | ₩67,756 | +0.73% | 4.6만 |
|---|
| 2026.07.21 | ₩67,343 | ₩67,916 | ₩67,343 | ₩67,809 | +0.69% | 2.8만 |
|---|
| 2026.07.20 | ₩67,983 | ₩68,010 | ₩67,809 | ₩67,823 | -0.24% | 2만 |
|---|
| 2026.07.17 | ₩68,023 | ₩68,023 | ₩67,996 | ₩68,010 | -0.02% | 5.2천 |
|---|
| 2026.07.16 | ₩67,943 | ₩67,983 | ₩67,943 | ₩67,970 | +0.04% | 7.5천 |
|---|
| 2026.07.15 | ₩67,852 | ₩68,010 | ₩67,852 | ₩67,958 | +0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩67,943 | ₩67,955 | ₩67,823 | ₩67,883 | -0.09% | 4천 |
|---|
| 2026.07.13 | ₩67,910 | ₩67,943 | ₩67,756 | ₩67,756 | -0.23% | 6천 |
|---|
| 2026.07.10 | ₩67,976 | ₩68,023 | ₩67,876 | ₩67,936 | -0.06% | 5.1천 |
|---|
| 2026.07.09 | ₩67,956 | ₩68,050 | ₩67,863 | ₩67,963 | +0.01% | 1만 |
|---|
| 2026.07.08 | ₩68,490 | ₩68,490 | ₩67,796 | ₩67,894 | -0.87% | 1.1만 |
|---|
| 2026.07.07 | ₩68,090 | ₩68,156 | ₩68,042 | ₩68,043 | -0.07% | 7.5천 |
|---|
| 2026.07.06 | ₩68,583 | ₩68,583 | ₩68,120 | ₩68,236 | -0.51% | 1.7만 |
|---|
| 2026.07.02 | ₩67,836 | ₩68,170 | ₩67,836 | ₩68,096 | +0.38% | 9.6천 |
|---|
| 2026.07.01 | ₩68,170 | ₩68,170 | ₩67,996 | ₩68,056 | -0.17% | 1.4만 |
|---|
| 2026.06.30 | ₩68,943 | ₩68,943 | ₩68,456 | ₩68,472 | -0.68% | 2.3만 |
|---|
| 2026.06.29 | ₩68,516 | ₩68,556 | ₩68,412 | ₩68,483 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩67,943 | ₩68,503 | ₩67,943 | ₩68,444 | +0.74% | 8.3천 |
|---|
| 2026.06.25 | ₩68,476 | ₩68,515 | ₩68,382 | ₩68,430 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩68,410 | ₩68,423 | ₩68,343 | ₩68,376 | -0.05% | 9.9천 |
|---|
| 2026.06.23 | ₩68,156 | ₩68,284 | ₩68,156 | ₩68,226 | +0.10% | 8.4천 |
|---|
| 2026.06.22 | ₩68,243 | ₩68,263 | ₩68,132 | ₩68,200 | -0.06% | 1.2만 |
|---|
| 2026.06.18 | ₩68,396 | ₩68,423 | ₩68,276 | ₩68,276 | -0.18% | 5.3천 |
|---|
| 2026.06.17 | ₩68,356 | ₩68,490 | ₩68,223 | ₩68,263 | -0.14% | 8.3천 |
|---|
| 2026.06.16 | ₩68,310 | ₩68,396 | ₩68,263 | ₩68,330 | +0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩68,303 | ₩68,330 | ₩68,236 | ₩68,283 | -0.03% | 1.2만 |
|---|
| 2026.06.12 | ₩68,016 | ₩68,130 | ₩68,016 | ₩68,063 | +0.07% | 3.8천 |
|---|
| 2026.06.11 | ₩67,263 | ₩68,054 | ₩67,263 | ₩68,022 | +1.13% | 7.6천 |
|---|
| 2026.06.10 | ₩67,856 | ₩67,923 | ₩67,769 | ₩67,829 | -0.04% | 9.8천 |
|---|
| 2026.06.09 | ₩67,910 | ₩67,970 | ₩67,849 | ₩67,890 | -0.03% | 5.6천 |
|---|
| 2026.06.08 | ₩67,923 | ₩67,930 | ₩67,796 | ₩67,849 | -0.11% | 9.5천 |
|---|
| 2026.06.05 | ₩68,476 | ₩68,476 | ₩67,796 | ₩67,923 | -0.81% | 1만 |
|---|
| 2026.06.04 | ₩68,043 | ₩68,091 | ₩67,987 | ₩68,023 | -0.03% | 6천 |
|---|
| 2026.06.03 | ₩68,530 | ₩68,530 | ₩67,970 | ₩67,976 | -0.81% | 6.1천 |
|---|
| 2026.06.02 | ₩68,116 | ₩68,170 | ₩68,052 | ₩68,112 | -0.01% | 9.3천 |
|---|
| 2026.06.01 | ₩67,836 | ₩68,076 | ₩67,836 | ₩68,016 | +0.27% | 4.4천 |
|---|
| 2026.05.29 | ₩68,303 | ₩68,476 | ₩68,303 | ₩68,423 | +0.18% | 8.7천 |
|---|
| 2026.05.28 | ₩68,210 | ₩68,383 | ₩68,210 | ₩68,263 | +0.08% | 1.8만 |
|---|
| 2026.05.27 | ₩68,303 | ₩68,343 | ₩68,196 | ₩68,226 | -0.11% | 9.3천 |
|---|
| 2026.05.26 | ₩68,303 | ₩68,303 | ₩68,188 | ₩68,230 | -0.11% | 4.3천 |
|---|
| 2026.05.22 | ₩67,970 | ₩68,050 | ₩67,943 | ₩67,996 | +0.04% | 2.3만 |
|---|
| 2026.05.21 | ₩67,716 | ₩68,143 | ₩67,637 | ₩67,843 | +0.19% | 4.7만 |
|---|
| 2026.05.20 | ₩67,476 | ₩67,796 | ₩67,476 | ₩67,704 | +0.34% | 1.2만 |
|---|
| 2026.05.19 | ₩67,769 | ₩67,956 | ₩67,449 | ₩67,469 | -0.44% | 1.9만 |
|---|
| 2026.05.18 | ₩67,789 | ₩67,849 | ₩67,729 | ₩67,763 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩68,596 | ₩68,596 | ₩67,749 | ₩67,749 | -1.23% | 7.6천 |
|---|
| 2026.05.14 | ₩68,196 | ₩68,263 | ₩68,130 | ₩68,170 | -0.04% | 7.7천 |
|---|
| 2026.05.13 | ₩68,183 | ₩68,183 | ₩68,010 | ₩68,123 | -0.09% | 9천 |
|---|
| 2026.05.12 | ₩67,769 | ₩68,223 | ₩67,769 | ₩68,096 | +0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩68,396 | ₩68,396 | ₩68,210 | ₩68,316 | -0.12% | 8.9만 |
|---|
| 2026.05.08 | ₩68,350 | ₩68,436 | ₩68,290 | ₩68,343 | -0.01% | 9.6만 |
|---|
| 2026.05.07 | ₩68,390 | ₩68,450 | ₩68,236 | ₩68,276 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩68,252 | ₩68,410 | ₩68,252 | ₩68,363 | +0.16% | 9.7천 |
|---|
| 2026.05.05 | ₩68,250 | ₩68,250 | ₩68,050 | ₩68,070 | -0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩68,156 | ₩68,170 | ₩67,930 | ₩68,063 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩67,583 | ₩68,276 | ₩67,583 | ₩68,136 | +0.82% | 7.2천 |
|---|
| 2026.04.30 | ₩68,410 | ₩68,476 | ₩68,346 | ₩68,410 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩68,475 | ₩68,476 | ₩68,290 | ₩68,387 | -0.13% | 4.9만 |
|---|
| 2026.04.28 | ₩68,210 | ₩68,570 | ₩68,210 | ₩68,303 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩68,170 | ₩68,676 | ₩68,170 | ₩68,563 | +0.58% | 4.1천 |
|---|
| 2026.04.24 | ₩68,623 | ₩68,636 | ₩68,530 | ₩68,590 | -0.05% | 9.5천 |
|---|
| 2026.04.23 | ₩68,583 | ₩68,650 | ₩68,536 | ₩68,550 | -0.05% | 9.7천 |
|---|
| 2026.04.22 | ₩68,650 | ₩68,676 | ₩68,595 | ₩68,603 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩68,770 | ₩68,770 | ₩68,543 | ₩68,590 | -0.26% | 5.5천 |
|---|
| 2026.04.20 | ₩68,743 | ₩68,756 | ₩68,670 | ₩68,696 | -0.07% | 8.4천 |
|---|
| 2026.04.17 | ₩68,730 | ₩68,730 | ₩68,638 | ₩68,670 | -0.09% | 2.3천 |
|---|
| 2026.04.16 | ₩68,595 | ₩68,595 | ₩68,444 | ₩68,444 | -0.22% | 8.6천 |
|---|
| 2026.04.15 | ₩68,483 | ₩68,623 | ₩68,423 | ₩68,623 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩68,376 | ₩68,530 | ₩68,343 | ₩68,476 | +0.15% | 1.1만 |
|---|
| 2026.04.13 | ₩68,163 | ₩68,303 | ₩68,103 | ₩68,303 | +0.21% | 2.4만 |
|---|
| 2026.04.10 | ₩68,256 | ₩68,303 | ₩68,156 | ₩68,263 | +0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩68,210 | ₩68,250 | ₩68,090 | ₩68,116 | -0.14% | 1.3만 |
|---|
| 2026.04.08 | ₩68,143 | ₩68,223 | ₩68,076 | ₩68,130 | -0.02% | 3.8만 |
|---|
| 2026.04.07 | ₩67,743 | ₩67,743 | ₩67,556 | ₩67,596 | -0.22% | 1.9만 |
|---|
| 2026.04.06 | ₩68,010 | ₩68,010 | ₩67,523 | ₩67,627 | -0.56% | 1.7만 |
|---|
| 2026.04.02 | ₩67,356 | ₩67,543 | ₩67,316 | ₩67,543 | +0.28% | 1.9만 |
|---|
| 2026.04.01 | ₩67,369 | ₩67,503 | ₩67,369 | ₩67,456 | +0.13% | 1.1만 |
|---|
| 2026.03.31 | ₩67,396 | ₩67,569 | ₩67,393 | ₩67,569 | +0.26% | 1.9만 |
|---|
| 2026.03.30 | ₩67,269 | ₩67,343 | ₩67,249 | ₩67,249 | -0.03% | 1.5만 |
|---|
| 2026.03.27 | ₩67,289 | ₩67,356 | ₩67,103 | ₩67,131 | -0.24% | 2.2만 |
|---|
| 2026.03.26 | ₩67,603 | ₩67,663 | ₩67,449 | ₩67,489 | -0.17% | 4.8천 |
|---|
| 2026.03.25 | ₩67,676 | ₩67,801 | ₩67,663 | ₩67,776 | +0.15% | 1.7천 |
|---|
| 2026.03.24 | ₩67,424 | ₩67,636 | ₩67,424 | ₩67,533 | +0.16% | 8.5천 |
|---|
| 2026.03.23 | ₩67,649 | ₩67,676 | ₩67,445 | ₩67,503 | -0.22% | 9.5천 |
|---|
| 2026.03.20 | ₩67,935 | ₩67,935 | ₩67,509 | ₩67,509 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩67,716 | ₩68,156 | ₩67,716 | ₩68,143 | +0.63% | 1.3만 |
|---|
| 2026.03.18 | ₩68,380 | ₩68,396 | ₩68,195 | ₩68,195 | -0.27% | 3.9천 |
|---|
| 2026.03.17 | ₩68,063 | ₩68,422 | ₩68,063 | ₩68,336 | +0.40% | 8.8천 |
|---|
| 2026.03.16 | ₩68,183 | ₩68,303 | ₩68,090 | ₩68,103 | -0.12% | 7.3천 |
|---|
| 2026.03.13 | ₩67,916 | ₩68,156 | ₩67,916 | ₩68,010 | +0.14% | 1.9만 |
|---|
| 2026.03.12 | ₩68,436 | ₩68,503 | ₩68,116 | ₩68,330 | -0.16% | 1.8만 |
|---|
| 2026.03.11 | ₩68,690 | ₩68,690 | ₩68,436 | ₩68,503 | -0.27% | 8.5천 |
|---|
| 2026.03.10 | ₩68,716 | ₩68,835 | ₩68,636 | ₩68,650 | -0.10% | 8.6천 |
|---|
| 2026.03.09 | ₩68,810 | ₩68,810 | ₩68,170 | ₩68,436 | -0.54% | 4.1만 |
|---|
| 2026.03.06 | ₩68,580 | ₩68,743 | ₩68,543 | ₩68,651 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩68,862 | ₩68,943 | ₩68,730 | ₩68,796 | -0.09% | 3.3만 |
|---|
| 2026.03.04 | ₩68,690 | ₩68,996 | ₩68,690 | ₩68,943 | +0.37% | 8.2천 |
|---|
| 2026.03.03 | ₩68,822 | ₩68,878 | ₩68,716 | ₩68,730 | -0.13% | 7.1천 |
|---|
| 2026.03.02 | ₩69,263 | ₩69,263 | ₩68,903 | ₩69,003 | -0.38% | 1.6만 |
|---|
| 2026.02.27 | ₩69,930 | ₩69,930 | ₩69,610 | ₩69,643 | -0.41% | 1.1만 |
|---|
| 2026.02.26 | ₩69,783 | ₩69,783 | ₩69,650 | ₩69,663 | -0.17% | 1.8만 |
|---|
| 2026.02.25 | ₩69,743 | ₩69,783 | ₩69,663 | ₩69,716 | -0.04% | 1.1만 |
|---|
| 2026.02.24 | ₩69,695 | ₩69,756 | ₩69,663 | ₩69,743 | +0.07% | 1.2만 |
|---|
| 2026.02.23 | ₩69,743 | ₩69,796 | ₩69,716 | ₩69,716 | -0.04% | 4.4천 |
|---|
| 2026.02.20 | ₩70,143 | ₩70,143 | ₩69,610 | ₩69,636 | -0.72% | 1.3만 |
|---|
| 2026.02.19 | ₩69,063 | ₩69,730 | ₩69,063 | ₩69,703 | +0.93% | 2.5만 |
|---|
| 2026.02.18 | ₩69,576 | ₩69,623 | ₩69,556 | ₩69,570 | -0.01% | 7.9천 |
|---|
| 2026.02.17 | ₩69,596 | ₩69,596 | ₩69,516 | ₩69,556 | -0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩69,410 | ₩69,503 | ₩69,410 | ₩69,476 | +0.10% | 9.7천 |
|---|
| 2026.02.12 | ₩69,370 | ₩69,410 | ₩69,290 | ₩69,363 | -0.01% | 1.6만 |
|---|
| 2026.02.11 | ₩69,170 | ₩69,210 | ₩69,130 | ₩69,163 | -0.01% | 4.1천 |
|---|
| 2026.02.10 | ₩69,156 | ₩69,223 | ₩69,143 | ₩69,190 | +0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,143 | ₩69,143 | ₩68,970 | ₩69,050 | -0.14% | 1.3만 |
|---|
| 2026.02.06 | ₩68,903 | ₩69,010 | ₩68,851 | ₩69,010 | +0.15% | 9.8천 |
|---|
| 2026.02.05 | ₩68,650 | ₩68,956 | ₩68,650 | ₩68,903 | +0.37% | 2.6만 |
|---|
| 2026.02.04 | ₩69,010 | ₩69,010 | ₩68,823 | ₩68,890 | -0.17% | 7.8천 |
|---|
| 2026.02.03 | ₩68,876 | ₩68,903 | ₩68,827 | ₩68,859 | -0.03% | 5.3천 |
|---|
| 2026.02.02 | ₩68,596 | ₩68,890 | ₩68,596 | ₩68,863 | +0.39% | 5.9천 |
|---|
| 2026.01.30 | ₩68,783 | ₩69,770 | ₩68,783 | ₩69,223 | +0.64% | 7.7천 |
|---|
| 2026.01.29 | ₩69,142 | ₩69,276 | ₩69,142 | ₩69,263 | +0.18% | 1.2만 |
|---|
| 2026.01.28 | ₩69,190 | ₩69,210 | ₩69,150 | ₩69,170 | -0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩69,716 | ₩69,716 | ₩69,230 | ₩69,243 | -0.68% | 4.1만 |
|---|
| 2026.01.26 | ₩69,223 | ₩69,276 | ₩69,216 | ₩69,216 | -0.01% | 5.6천 |
|---|
| 2026.01.23 | ₩68,850 | ₩69,223 | ₩68,850 | ₩69,223 | +0.54% | 1.1만 |
|---|
| 2026.01.22 | ₩69,076 | ₩69,156 | ₩69,020 | ₩69,096 | +0.03% | 8.9천 |
|---|
| 2026.01.21 | ₩68,936 | ₩69,036 | ₩68,864 | ₩69,010 | +0.11% | 1.6만 |
|---|
| 2026.01.20 | ₩69,010 | ₩69,063 | ₩68,743 | ₩68,756 | -0.37% | 5만 |
|---|
| 2026.01.16 | ₩69,250 | ₩69,250 | ₩69,143 | ₩69,210 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩69,143 | ₩69,223 | ₩69,143 | ₩69,190 | +0.07% | 6.3천 |
|---|
| 2026.01.14 | ₩69,343 | ₩69,343 | ₩69,063 | ₩69,076 | -0.38% | 2.5만 |
|---|
| 2026.01.13 | ₩69,030 | ₩69,128 | ₩69,010 | ₩69,100 | +0.10% | 1.3만 |
|---|
| 2026.01.12 | ₩68,903 | ₩69,036 | ₩68,903 | ₩69,010 | +0.15% | 8.7천 |
|---|
| 2026.01.09 | ₩68,910 | ₩69,063 | ₩68,910 | ₩69,003 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩68,943 | ₩68,970 | ₩68,843 | ₩68,930 | -0.02% | 8.2천 |
|---|
| 2026.01.07 | ₩69,343 | ₩69,343 | ₩68,850 | ₩68,978 | -0.53% | 20.7만 |
|---|
| 2026.01.06 | ₩69,143 | ₩69,143 | ₩68,828 | ₩68,830 | -0.45% | 1.1만 |
|---|
| 2026.01.05 | ₩69,116 | ₩69,116 | ₩68,844 | ₩68,848 | -0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩68,810 | ₩68,903 | ₩68,730 | ₩68,796 | -0.02% | 1.3만 |
|---|
| 2025.12.31 | ₩69,210 | ₩69,210 | ₩68,643 | ₩68,690 | -0.75% | 2.8만 |
|---|
| 2025.12.30 | ₩69,396 | ₩69,396 | ₩68,983 | ₩68,983 | -0.60% | 2.3만 |
|---|
| 2025.12.29 | ₩69,130 | ₩69,290 | ₩68,970 | ₩68,970 | -0.23% | 2.4만 |
|---|
| 2025.12.26 | ₩69,091 | ₩69,196 | ₩68,916 | ₩68,916 | -0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩69,156 | ₩69,156 | ₩68,996 | ₩69,036 | -0.17% | 7.1천 |
|---|
| 2025.12.23 | ₩68,906 | ₩69,035 | ₩68,906 | ₩68,930 | +0.03% | 5.5천 |
|---|
| 2025.12.22 | ₩68,943 | ₩69,076 | ₩68,863 | ₩68,863 | -0.12% | 1.9만 |
|---|
| 2025.12.19 | ₩68,916 | ₩69,051 | ₩68,916 | ₩68,956 | +0.06% | 5천 |
|---|
| 2025.12.18 | ₩69,028 | ₩69,028 | ₩68,770 | ₩68,770 | -0.37% | 1.5만 |
|---|
| 2025.12.17 | ₩68,943 | ₩68,943 | ₩68,796 | ₩68,916 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩69,090 | ₩69,090 | ₩68,810 | ₩68,863 | -0.33% | 6천 |
|---|
| 2025.12.15 | ₩68,903 | ₩68,903 | ₩68,770 | ₩68,799 | -0.15% | 3.6천 |
|---|
| 2025.12.12 | ₩68,823 | ₩68,863 | ₩68,776 | ₩68,819 | -0.01% | 8.1천 |
|---|
| 2025.12.11 | ₩68,956 | ₩68,970 | ₩68,896 | ₩68,916 | -0.06% | 7.1천 |
|---|
| 2025.12.10 | ₩68,823 | ₩68,930 | ₩68,663 | ₩68,783 | -0.06% | 1만 |
|---|
| 2025.12.09 | ₩68,850 | ₩68,916 | ₩68,690 | ₩68,690 | -0.23% | 1만 |
|---|
| 2025.12.08 | ₩68,876 | ₩68,876 | ₩68,743 | ₩68,850 | -0.04% | 5천 |
|---|
| 2025.12.05 | ₩68,883 | ₩68,983 | ₩68,743 | ₩68,743 | -0.20% | 3.1만 |
|---|
| 2025.12.04 | ₩68,882 | ₩68,943 | ₩68,863 | ₩68,900 | +0.03% | 5.1천 |
|---|
| 2025.12.03 | ₩69,276 | ₩69,276 | ₩68,836 | ₩68,916 | -0.52% | 9.3천 |
|---|
| 2025.12.02 | ₩68,836 | ₩68,930 | ₩68,783 | ₩68,890 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩68,876 | ₩68,878 | ₩68,810 | ₩68,843 | -0.05% | 5.6천 |
|---|
| 2025.11.28 | ₩69,290 | ₩69,436 | ₩69,287 | ₩69,287 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩69,063 | ₩69,276 | ₩69,063 | ₩69,103 | +0.06% | 2만 |
|---|
| 2025.11.25 | ₩68,330 | ₩69,028 | ₩68,330 | ₩68,970 | +0.94% | 6.4천 |
|---|
| 2025.11.24 | ₩69,236 | ₩69,236 | ₩68,756 | ₩68,862 | -0.54% | 7천 |
|---|
| 2025.11.21 | ₩68,810 | ₩68,810 | ₩68,678 | ₩68,736 | -0.11% | 5.2천 |
|---|
| 2025.11.20 | ₩68,783 | ₩68,783 | ₩68,676 | ₩68,714 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩68,676 | ₩68,770 | ₩68,623 | ₩68,636 | -0.06% | 4.1천 |
|---|
| 2025.11.18 | ₩69,276 | ₩69,276 | ₩68,655 | ₩68,676 | -0.87% | 1.2만 |
|---|
| 2025.11.17 | ₩68,770 | ₩69,130 | ₩68,770 | ₩68,850 | +0.12% | 9.8천 |
|---|
| 2025.11.14 | ₩68,890 | ₩69,050 | ₩68,756 | ₩68,940 | +0.07% | 1.2만 |
|---|
| 2025.11.13 | ₩69,516 | ₩69,516 | ₩68,783 | ₩68,783 | -1.06% | 1.2만 |
|---|
| 2025.11.12 | ₩69,127 | ₩69,183 | ₩68,970 | ₩68,983 | -0.21% | 3.5만 |
|---|
| 2025.11.11 | ₩69,103 | ₩69,130 | ₩68,916 | ₩69,023 | -0.12% | 5.1천 |
|---|
| 2025.11.10 | ₩68,970 | ₩69,008 | ₩68,824 | ₩68,914 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩68,866 | ₩68,916 | ₩68,783 | ₩68,854 | -0.02% | 5.1천 |
|---|
| 2025.11.06 | ₩68,943 | ₩69,036 | ₩68,796 | ₩68,916 | -0.04% | 1.4만 |
|---|
| 2025.11.05 | ₩68,983 | ₩69,023 | ₩68,716 | ₩68,716 | -0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩69,090 | ₩69,090 | ₩68,930 | ₩68,936 | -0.22% | 7.5천 |
|---|
| 2025.11.03 | ₩69,007 | ₩69,130 | ₩68,943 | ₩69,090 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩69,392 | ₩69,503 | ₩69,303 | ₩69,370 | -0.03% | 1.2만 |
|---|
| 2025.10.30 | ₩69,556 | ₩69,556 | ₩69,423 | ₩69,423 | -0.19% | 4.2천 |
|---|
| 2025.10.29 | ₩69,556 | ₩69,770 | ₩69,476 | ₩69,570 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩69,516 | ₩69,730 | ₩69,516 | ₩69,623 | +0.15% | 6.4천 |
|---|
| 2025.10.27 | ₩69,530 | ₩69,663 | ₩69,463 | ₩69,663 | +0.19% | 4천 |
|---|
| 2025.10.24 | ₩69,623 | ₩69,623 | ₩69,344 | ₩69,450 | -0.25% | 2.2만 |
|---|
| 2025.10.23 | ₩69,570 | ₩69,570 | ₩69,238 | ₩69,350 | -0.32% | 7.3천 |
|---|
| 2025.10.22 | ₩69,323 | ₩69,423 | ₩69,323 | ₩69,350 | +0.04% | 6.6천 |
|---|
| 2025.10.21 | ₩69,236 | ₩69,410 | ₩69,236 | ₩69,336 | +0.14% | 9.1천 |
|---|
| 2025.10.20 | ₩68,956 | ₩69,268 | ₩68,956 | ₩69,263 | +0.44% | 1.6천 |
|---|
| 2025.10.17 | ₩69,058 | ₩69,143 | ₩68,996 | ₩69,130 | +0.10% | 2.7천 |
|---|
| 2025.10.16 | ₩68,890 | ₩69,236 | ₩68,890 | ₩69,163 | +0.40% | 6.9천 |
|---|
| 2025.10.15 | ₩69,016 | ₩69,155 | ₩68,940 | ₩69,103 | +0.13% | 3.1만 |
|---|
| 2025.10.14 | ₩68,650 | ₩68,930 | ₩68,650 | ₩68,823 | +0.25% | 4.6천 |
|---|
| 2025.10.13 | ₩68,450 | ₩68,836 | ₩68,450 | ₩68,796 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩68,936 | ₩69,143 | ₩68,796 | ₩68,796 | -0.20% | 2.7천 |
|---|