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 | ₩65,328 | ₩65,328 | ₩64,955 | ₩65,067 | -0.40% | 1.3만 |
| 2026.10.08 | ₩64,927 | ₩65,101 | ₩64,887 | ₩65,041 | +0.17% | 1.1만 |
| 2026.10.07 | ₩64,847 | ₩65,381 | ₩64,847 | ₩65,381 | +0.82% | 5.5만 |
| 2026.10.06 | ₩64,981 | ₩65,128 | ₩64,967 | ₩65,021 | +0.06% | 10.5만 |
| 2026.10.05 | ₩65,194 | ₩65,194 | ₩64,674 | ₩64,861 | -0.51% | 1.5만 |
| 2026.10.02 | ₩64,607 | ₩65,061 | ₩64,607 | ₩64,874 | +0.41% | 1.9만 |
| 2026.10.01 | ₩64,834 | ₩65,054 | ₩64,381 | ₩64,934 | +0.15% | 8만 |
| 2026.09.30 | ₩65,501 | ₩65,528 | ₩65,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,368 |
| -0.20% |
| 8.5천 |
| 2026.09.29 | ₩66,062 | ₩66,062 | ₩65,448 | ₩65,454 | -0.92% | 8.1천 |
|---|
| 2026.09.28 | ₩65,733 | ₩65,768 | ₩65,555 | ₩65,661 | -0.11% | 9.6천 |
|---|
| 2026.09.25 | ₩66,022 | ₩66,022 | ₩65,855 | ₩65,888 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩65,915 | ₩66,209 | ₩65,915 | ₩66,031 | +0.18% | 1.3만 |
|---|
| 2026.09.23 | ₩66,462 | ₩66,702 | ₩66,334 | ₩66,369 | -0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩66,582 | ₩66,849 | ₩66,582 | ₩66,816 | +0.35% | 8.1만 |
|---|
| 2026.09.21 | ₩66,809 | ₩66,809 | ₩66,702 | ₩66,769 | -0.06% | 4.8천 |
|---|
| 2026.09.18 | ₩66,609 | ₩66,649 | ₩66,529 | ₩66,582 | -0.04% | 5.3천 |
|---|
| 2026.09.17 | ₩66,729 | ₩66,809 | ₩66,688 | ₩66,756 | +0.04% | 5.1천 |
|---|
| 2026.09.16 | ₩66,222 | ₩66,637 | ₩66,222 | ₩66,489 | +0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩66,415 | ₩66,511 | ₩66,342 | ₩66,409 | -0.01% | 1.1만 |
|---|
| 2026.09.14 | ₩66,796 | ₩66,796 | ₩66,435 | ₩66,489 | -0.46% | 1.5만 |
|---|
| 2026.09.11 | ₩66,729 | ₩66,756 | ₩66,596 | ₩66,629 | -0.15% | 1만 |
|---|
| 2026.09.10 | ₩66,822 | ₩66,889 | ₩66,622 | ₩66,689 | -0.20% | 9.1천 |
|---|
| 2026.09.09 | ₩67,076 | ₩67,195 | ₩67,012 | ₩67,063 | -0.02% | 2.5만 |
|---|
| 2026.09.08 | ₩67,036 | ₩67,316 | ₩67,036 | ₩67,196 | +0.24% | 6.9천 |
|---|
| 2026.09.04 | ₩67,410 | ₩67,410 | ₩67,209 | ₩67,209 | -0.30% | 1.8만 |
|---|
| 2026.09.03 | ₩67,383 | ₩67,383 | ₩67,184 | ₩67,236 | -0.22% | 1.1만 |
|---|
| 2026.09.02 | ₩67,156 | ₩67,175 | ₩67,049 | ₩67,116 | -0.06% | 5천 |
|---|
| 2026.09.01 | ₩66,822 | ₩67,156 | ₩66,822 | ₩67,072 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩67,626 | ₩67,662 | ₩67,516 | ₩67,583 | -0.06% | 4.8천 |
|---|
| 2026.08.28 | ₩67,809 | ₩67,809 | ₩67,610 | ₩67,677 | -0.19% | 6.5천 |
|---|
| 2026.08.27 | ₩67,677 | ₩67,802 | ₩67,650 | ₩67,743 | +0.10% | 5.6천 |
|---|
| 2026.08.26 | ₩67,757 | ₩67,757 | ₩67,663 | ₩67,703 | -0.08% | 7.4천 |
|---|
| 2026.08.25 | ₩67,530 | ₩67,770 | ₩67,530 | ₩67,717 | +0.28% | 6.3천 |
|---|
| 2026.08.24 | ₩67,596 | ₩67,663 | ₩67,503 | ₩67,598 | +0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩67,410 | ₩67,528 | ₩67,410 | ₩67,423 | +0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩67,356 | ₩67,530 | ₩67,356 | ₩67,410 | +0.08% | 8.1천 |
|---|
| 2026.08.19 | ₩67,490 | ₩67,578 | ₩67,463 | ₩67,570 | +0.12% | 7.7천 |
|---|
| 2026.08.18 | ₩67,324 | ₩67,350 | ₩67,249 | ₩67,296 | -0.04% | 1만 |
|---|
| 2026.08.17 | ₩67,450 | ₩67,530 | ₩67,356 | ₩67,410 | -0.06% | 9.9천 |
|---|
| 2026.08.14 | ₩67,583 | ₩67,623 | ₩67,396 | ₩67,483 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩67,303 | ₩67,637 | ₩67,303 | ₩67,543 | +0.36% | 7.6천 |
|---|
| 2026.08.12 | ₩67,503 | ₩67,556 | ₩67,323 | ₩67,423 | -0.12% | 9.6만 |
|---|
| 2026.08.11 | ₩67,443 | ₩67,516 | ₩67,383 | ₩67,450 | +0.01% | 5.9천 |
|---|
| 2026.08.10 | ₩67,623 | ₩67,623 | ₩67,516 | ₩67,523 | -0.15% | 6.7천 |
|---|
| 2026.08.07 | ₩67,356 | ₩67,673 | ₩67,356 | ₩67,583 | +0.34% | 6.8천 |
|---|
| 2026.08.06 | ₩67,356 | ₩67,623 | ₩67,356 | ₩67,503 | +0.22% | 1.1만 |
|---|
| 2026.08.05 | ₩67,770 | ₩67,770 | ₩67,572 | ₩67,630 | -0.21% | 8.7천 |
|---|
| 2026.08.04 | ₩67,476 | ₩67,587 | ₩67,476 | ₩67,587 | +0.16% | 6.3천 |
|---|
| 2026.08.03 | ₩67,303 | ₩67,386 | ₩67,303 | ₩67,336 | +0.05% | 9천 |
|---|
| 2026.07.31 | ₩67,476 | ₩67,530 | ₩67,423 | ₩67,463 | -0.02% | 1.8만 |
|---|
| 2026.07.30 | ₩67,490 | ₩67,490 | ₩67,410 | ₩67,463 | -0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩67,598 | ₩67,703 | ₩67,530 | ₩67,590 | -0.01% | 1.5만 |
|---|
| 2026.07.28 | ₩67,677 | ₩67,797 | ₩67,610 | ₩67,730 | +0.08% | 3.6만 |
|---|
| 2026.07.27 | ₩67,970 | ₩67,970 | ₩67,610 | ₩67,610 | -0.53% | 1.1만 |
|---|
| 2026.07.24 | ₩67,917 | ₩67,917 | ₩67,466 | ₩67,610 | -0.45% | 39만 |
|---|
| 2026.07.23 | ₩67,863 | ₩67,863 | ₩67,476 | ₩67,555 | -0.45% | 1.5만 |
|---|
| 2026.07.22 | ₩67,316 | ₩67,903 | ₩67,316 | ₩67,810 | +0.73% | 4.6만 |
|---|
| 2026.07.21 | ₩67,396 | ₩67,970 | ₩67,396 | ₩67,863 | +0.69% | 2.8만 |
|---|
| 2026.07.20 | ₩68,037 | ₩68,064 | ₩67,863 | ₩67,877 | -0.24% | 2만 |
|---|
| 2026.07.17 | ₩68,077 | ₩68,077 | ₩68,050 | ₩68,064 | -0.02% | 5.2천 |
|---|
| 2026.07.16 | ₩67,997 | ₩68,037 | ₩67,997 | ₩68,024 | +0.04% | 7.5천 |
|---|
| 2026.07.15 | ₩67,906 | ₩68,064 | ₩67,906 | ₩68,012 | +0.16% | 1.2만 |
|---|
| 2026.07.14 | ₩67,997 | ₩68,009 | ₩67,877 | ₩67,937 | -0.09% | 4천 |
|---|
| 2026.07.13 | ₩67,963 | ₩67,997 | ₩67,810 | ₩67,810 | -0.23% | 6천 |
|---|
| 2026.07.10 | ₩68,030 | ₩68,077 | ₩67,930 | ₩67,990 | -0.06% | 5.1천 |
|---|
| 2026.07.09 | ₩68,010 | ₩68,104 | ₩67,917 | ₩68,017 | +0.01% | 1만 |
|---|
| 2026.07.08 | ₩68,544 | ₩68,544 | ₩67,850 | ₩67,947 | -0.87% | 1.1만 |
|---|
| 2026.07.07 | ₩68,144 | ₩68,210 | ₩68,096 | ₩68,097 | -0.07% | 7.5천 |
|---|
| 2026.07.06 | ₩68,637 | ₩68,637 | ₩68,174 | ₩68,290 | -0.51% | 1.7만 |
|---|
| 2026.07.02 | ₩67,890 | ₩68,224 | ₩67,890 | ₩68,150 | +0.38% | 9.6천 |
|---|
| 2026.07.01 | ₩68,224 | ₩68,224 | ₩68,050 | ₩68,110 | -0.17% | 1.4만 |
|---|
| 2026.06.30 | ₩68,998 | ₩68,998 | ₩68,511 | ₩68,527 | -0.68% | 2.3만 |
|---|
| 2026.06.29 | ₩68,571 | ₩68,611 | ₩68,467 | ₩68,537 | -0.05% | 7.4천 |
|---|
| 2026.06.26 | ₩67,997 | ₩68,557 | ₩67,997 | ₩68,499 | +0.74% | 8.3천 |
|---|
| 2026.06.25 | ₩68,531 | ₩68,569 | ₩68,436 | ₩68,484 | -0.07% | 4.8천 |
|---|
| 2026.06.24 | ₩68,464 | ₩68,477 | ₩68,397 | ₩68,431 | -0.05% | 9.9천 |
|---|
| 2026.06.23 | ₩68,210 | ₩68,339 | ₩68,210 | ₩68,280 | +0.10% | 8.4천 |
|---|
| 2026.06.22 | ₩68,297 | ₩68,317 | ₩68,186 | ₩68,254 | -0.06% | 1.2만 |
|---|
| 2026.06.18 | ₩68,451 | ₩68,477 | ₩68,330 | ₩68,330 | -0.18% | 5.3천 |
|---|
| 2026.06.17 | ₩68,411 | ₩68,544 | ₩68,277 | ₩68,317 | -0.14% | 8.3천 |
|---|
| 2026.06.16 | ₩68,364 | ₩68,451 | ₩68,317 | ₩68,384 | +0.03% | 5.2천 |
|---|
| 2026.06.15 | ₩68,357 | ₩68,384 | ₩68,290 | ₩68,337 | -0.03% | 1.2만 |
|---|
| 2026.06.12 | ₩68,070 | ₩68,184 | ₩68,070 | ₩68,117 | +0.07% | 3.8천 |
|---|
| 2026.06.11 | ₩67,316 | ₩68,108 | ₩67,316 | ₩68,076 | +1.13% | 7.6천 |
|---|
| 2026.06.10 | ₩67,910 | ₩67,977 | ₩67,823 | ₩67,883 | -0.04% | 9.8천 |
|---|
| 2026.06.09 | ₩67,963 | ₩68,024 | ₩67,903 | ₩67,943 | -0.03% | 5.6천 |
|---|
| 2026.06.08 | ₩67,977 | ₩67,984 | ₩67,850 | ₩67,903 | -0.11% | 9.5천 |
|---|
| 2026.06.05 | ₩68,531 | ₩68,531 | ₩67,850 | ₩67,977 | -0.81% | 1만 |
|---|
| 2026.06.04 | ₩68,097 | ₩68,145 | ₩68,041 | ₩68,077 | -0.03% | 6천 |
|---|
| 2026.06.03 | ₩68,584 | ₩68,584 | ₩68,024 | ₩68,030 | -0.81% | 6.1천 |
|---|
| 2026.06.02 | ₩68,170 | ₩68,224 | ₩68,106 | ₩68,166 | -0.01% | 9.3천 |
|---|
| 2026.06.01 | ₩67,890 | ₩68,130 | ₩67,890 | ₩68,070 | +0.27% | 4.4천 |
|---|
| 2026.05.29 | ₩68,357 | ₩68,531 | ₩68,357 | ₩68,477 | +0.18% | 8.7천 |
|---|
| 2026.05.28 | ₩68,264 | ₩68,437 | ₩68,264 | ₩68,317 | +0.08% | 1.8만 |
|---|
| 2026.05.27 | ₩68,357 | ₩68,397 | ₩68,250 | ₩68,280 | -0.11% | 9.3천 |
|---|
| 2026.05.26 | ₩68,357 | ₩68,357 | ₩68,242 | ₩68,284 | -0.11% | 4.3천 |
|---|
| 2026.05.22 | ₩68,024 | ₩68,104 | ₩67,997 | ₩68,050 | +0.04% | 2.3만 |
|---|
| 2026.05.21 | ₩67,770 | ₩68,197 | ₩67,691 | ₩67,897 | +0.19% | 4.7만 |
|---|
| 2026.05.20 | ₩67,530 | ₩67,850 | ₩67,530 | ₩67,758 | +0.34% | 1.2만 |
|---|
| 2026.05.19 | ₩67,823 | ₩68,010 | ₩67,503 | ₩67,523 | -0.44% | 1.9만 |
|---|
| 2026.05.18 | ₩67,843 | ₩67,903 | ₩67,783 | ₩67,817 | -0.04% | 1.9만 |
|---|
| 2026.05.15 | ₩68,651 | ₩68,651 | ₩67,803 | ₩67,803 | -1.23% | 7.6천 |
|---|
| 2026.05.14 | ₩68,250 | ₩68,317 | ₩68,184 | ₩68,224 | -0.04% | 7.7천 |
|---|
| 2026.05.13 | ₩68,237 | ₩68,237 | ₩68,064 | ₩68,177 | -0.09% | 9천 |
|---|
| 2026.05.12 | ₩67,823 | ₩68,277 | ₩67,823 | ₩68,150 | +0.48% | 1.2만 |
|---|
| 2026.05.11 | ₩68,451 | ₩68,451 | ₩68,264 | ₩68,371 | -0.12% | 8.9만 |
|---|
| 2026.05.08 | ₩68,404 | ₩68,491 | ₩68,344 | ₩68,397 | -0.01% | 9.6만 |
|---|
| 2026.05.07 | ₩68,444 | ₩68,504 | ₩68,290 | ₩68,330 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩68,306 | ₩68,464 | ₩68,306 | ₩68,417 | +0.16% | 9.7천 |
|---|
| 2026.05.05 | ₩68,304 | ₩68,304 | ₩68,104 | ₩68,124 | -0.26% | 2.7만 |
|---|
| 2026.05.04 | ₩68,210 | ₩68,224 | ₩67,984 | ₩68,117 | -0.14% | 1.1만 |
|---|
| 2026.05.01 | ₩67,637 | ₩68,330 | ₩67,637 | ₩68,190 | +0.82% | 7.2천 |
|---|
| 2026.04.30 | ₩68,464 | ₩68,531 | ₩68,400 | ₩68,464 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩68,529 | ₩68,531 | ₩68,344 | ₩68,441 | -0.13% | 4.9만 |
|---|
| 2026.04.28 | ₩68,264 | ₩68,624 | ₩68,264 | ₩68,357 | +0.14% | 1.9만 |
|---|
| 2026.04.27 | ₩68,224 | ₩68,731 | ₩68,224 | ₩68,617 | +0.58% | 4.1천 |
|---|
| 2026.04.24 | ₩68,677 | ₩68,691 | ₩68,584 | ₩68,644 | -0.05% | 9.5천 |
|---|
| 2026.04.23 | ₩68,637 | ₩68,704 | ₩68,591 | ₩68,604 | -0.05% | 9.7천 |
|---|
| 2026.04.22 | ₩68,704 | ₩68,731 | ₩68,649 | ₩68,657 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩68,824 | ₩68,824 | ₩68,597 | ₩68,644 | -0.26% | 5.5천 |
|---|
| 2026.04.20 | ₩68,798 | ₩68,811 | ₩68,724 | ₩68,751 | -0.07% | 8.4천 |
|---|
| 2026.04.17 | ₩68,784 | ₩68,784 | ₩68,692 | ₩68,724 | -0.09% | 2.3천 |
|---|
| 2026.04.16 | ₩68,649 | ₩68,649 | ₩68,499 | ₩68,499 | -0.22% | 8.6천 |
|---|
| 2026.04.15 | ₩68,537 | ₩68,677 | ₩68,477 | ₩68,677 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩68,431 | ₩68,584 | ₩68,397 | ₩68,531 | +0.15% | 1.1만 |
|---|
| 2026.04.13 | ₩68,217 | ₩68,357 | ₩68,157 | ₩68,357 | +0.21% | 2.4만 |
|---|
| 2026.04.10 | ₩68,310 | ₩68,357 | ₩68,210 | ₩68,317 | +0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩68,264 | ₩68,304 | ₩68,144 | ₩68,170 | -0.14% | 1.3만 |
|---|
| 2026.04.08 | ₩68,197 | ₩68,277 | ₩68,130 | ₩68,184 | -0.02% | 3.8만 |
|---|
| 2026.04.07 | ₩67,797 | ₩67,797 | ₩67,610 | ₩67,650 | -0.22% | 1.9만 |
|---|
| 2026.04.06 | ₩68,064 | ₩68,064 | ₩67,576 | ₩67,681 | -0.56% | 1.7만 |
|---|
| 2026.04.02 | ₩67,410 | ₩67,596 | ₩67,370 | ₩67,596 | +0.28% | 1.9만 |
|---|
| 2026.04.01 | ₩67,423 | ₩67,556 | ₩67,423 | ₩67,510 | +0.13% | 1.1만 |
|---|
| 2026.03.31 | ₩67,450 | ₩67,623 | ₩67,447 | ₩67,623 | +0.26% | 1.9만 |
|---|
| 2026.03.30 | ₩67,323 | ₩67,396 | ₩67,303 | ₩67,303 | -0.03% | 1.5만 |
|---|
| 2026.03.27 | ₩67,343 | ₩67,410 | ₩67,156 | ₩67,184 | -0.24% | 2.2만 |
|---|
| 2026.03.26 | ₩67,657 | ₩67,717 | ₩67,503 | ₩67,543 | -0.17% | 4.8천 |
|---|
| 2026.03.25 | ₩67,730 | ₩67,855 | ₩67,717 | ₩67,830 | +0.15% | 1.7천 |
|---|
| 2026.03.24 | ₩67,478 | ₩67,690 | ₩67,478 | ₩67,587 | +0.16% | 8.5천 |
|---|
| 2026.03.23 | ₩67,703 | ₩67,730 | ₩67,499 | ₩67,556 | -0.22% | 9.5천 |
|---|
| 2026.03.20 | ₩67,989 | ₩67,989 | ₩67,563 | ₩67,563 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩67,770 | ₩68,210 | ₩67,770 | ₩68,197 | +0.63% | 1.3만 |
|---|
| 2026.03.18 | ₩68,435 | ₩68,451 | ₩68,249 | ₩68,249 | -0.27% | 3.9천 |
|---|
| 2026.03.17 | ₩68,117 | ₩68,476 | ₩68,117 | ₩68,391 | +0.40% | 8.8천 |
|---|
| 2026.03.16 | ₩68,237 | ₩68,357 | ₩68,144 | ₩68,157 | -0.12% | 7.3천 |
|---|
| 2026.03.13 | ₩67,970 | ₩68,210 | ₩67,970 | ₩68,064 | +0.14% | 1.9만 |
|---|
| 2026.03.12 | ₩68,491 | ₩68,557 | ₩68,170 | ₩68,384 | -0.16% | 1.8만 |
|---|
| 2026.03.11 | ₩68,744 | ₩68,744 | ₩68,491 | ₩68,557 | -0.27% | 8.5천 |
|---|
| 2026.03.10 | ₩68,771 | ₩68,890 | ₩68,691 | ₩68,704 | -0.10% | 8.6천 |
|---|
| 2026.03.09 | ₩68,864 | ₩68,864 | ₩68,224 | ₩68,491 | -0.54% | 4.1만 |
|---|
| 2026.03.06 | ₩68,635 | ₩68,798 | ₩68,597 | ₩68,706 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩68,916 | ₩68,998 | ₩68,784 | ₩68,851 | -0.09% | 3.3만 |
|---|
| 2026.03.04 | ₩68,744 | ₩69,051 | ₩68,744 | ₩68,998 | +0.37% | 8.2천 |
|---|
| 2026.03.03 | ₩68,876 | ₩68,932 | ₩68,771 | ₩68,784 | -0.13% | 7.1천 |
|---|
| 2026.03.02 | ₩69,318 | ₩69,318 | ₩68,958 | ₩69,058 | -0.38% | 1.6만 |
|---|
| 2026.02.27 | ₩69,985 | ₩69,985 | ₩69,665 | ₩69,698 | -0.41% | 1.1만 |
|---|
| 2026.02.26 | ₩69,839 | ₩69,839 | ₩69,705 | ₩69,718 | -0.17% | 1.8만 |
|---|
| 2026.02.25 | ₩69,799 | ₩69,839 | ₩69,718 | ₩69,772 | -0.04% | 1.1만 |
|---|
| 2026.02.24 | ₩69,750 | ₩69,812 | ₩69,718 | ₩69,799 | +0.07% | 1.2만 |
|---|
| 2026.02.23 | ₩69,799 | ₩69,852 | ₩69,772 | ₩69,772 | -0.04% | 4.4천 |
|---|
| 2026.02.20 | ₩70,199 | ₩70,199 | ₩69,665 | ₩69,692 | -0.72% | 1.3만 |
|---|
| 2026.02.19 | ₩69,118 | ₩69,785 | ₩69,118 | ₩69,758 | +0.93% | 2.5만 |
|---|
| 2026.02.18 | ₩69,632 | ₩69,678 | ₩69,612 | ₩69,625 | -0.01% | 7.9천 |
|---|
| 2026.02.17 | ₩69,652 | ₩69,652 | ₩69,572 | ₩69,612 | -0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩69,465 | ₩69,558 | ₩69,465 | ₩69,532 | +0.10% | 9.7천 |
|---|
| 2026.02.12 | ₩69,425 | ₩69,465 | ₩69,345 | ₩69,418 | -0.01% | 1.6만 |
|---|
| 2026.02.11 | ₩69,225 | ₩69,265 | ₩69,185 | ₩69,218 | -0.01% | 4.1천 |
|---|
| 2026.02.10 | ₩69,211 | ₩69,278 | ₩69,198 | ₩69,245 | +0.05% | 1.3만 |
|---|
| 2026.02.09 | ₩69,198 | ₩69,198 | ₩69,024 | ₩69,105 | -0.14% | 1.3만 |
|---|
| 2026.02.06 | ₩68,958 | ₩69,065 | ₩68,906 | ₩69,065 | +0.15% | 9.8천 |
|---|
| 2026.02.05 | ₩68,704 | ₩69,011 | ₩68,704 | ₩68,958 | +0.37% | 2.6만 |
|---|
| 2026.02.04 | ₩69,065 | ₩69,065 | ₩68,878 | ₩68,944 | -0.17% | 7.8천 |
|---|
| 2026.02.03 | ₩68,931 | ₩68,958 | ₩68,882 | ₩68,914 | -0.03% | 5.3천 |
|---|
| 2026.02.02 | ₩68,651 | ₩68,944 | ₩68,651 | ₩68,918 | +0.39% | 5.9천 |
|---|
| 2026.01.30 | ₩68,838 | ₩69,825 | ₩68,838 | ₩69,278 | +0.64% | 7.7천 |
|---|
| 2026.01.29 | ₩69,197 | ₩69,331 | ₩69,197 | ₩69,318 | +0.18% | 1.2만 |
|---|
| 2026.01.28 | ₩69,245 | ₩69,265 | ₩69,205 | ₩69,225 | -0.03% | 5.9천 |
|---|
| 2026.01.27 | ₩69,772 | ₩69,772 | ₩69,285 | ₩69,298 | -0.68% | 4.1만 |
|---|
| 2026.01.26 | ₩69,278 | ₩69,331 | ₩69,271 | ₩69,271 | -0.01% | 5.6천 |
|---|
| 2026.01.23 | ₩68,904 | ₩69,278 | ₩68,904 | ₩69,278 | +0.54% | 1.1만 |
|---|
| 2026.01.22 | ₩69,131 | ₩69,211 | ₩69,075 | ₩69,151 | +0.03% | 8.9천 |
|---|
| 2026.01.21 | ₩68,991 | ₩69,091 | ₩68,919 | ₩69,065 | +0.11% | 1.6만 |
|---|
| 2026.01.20 | ₩69,065 | ₩69,118 | ₩68,798 | ₩68,811 | -0.37% | 5만 |
|---|
| 2026.01.16 | ₩69,305 | ₩69,305 | ₩69,198 | ₩69,265 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩69,198 | ₩69,278 | ₩69,198 | ₩69,245 | +0.07% | 6.3천 |
|---|
| 2026.01.14 | ₩69,398 | ₩69,398 | ₩69,118 | ₩69,131 | -0.38% | 2.5만 |
|---|
| 2026.01.13 | ₩69,085 | ₩69,183 | ₩69,065 | ₩69,155 | +0.10% | 1.3만 |
|---|
| 2026.01.12 | ₩68,958 | ₩69,091 | ₩68,958 | ₩69,065 | +0.15% | 8.7천 |
|---|
| 2026.01.09 | ₩68,964 | ₩69,118 | ₩68,964 | ₩69,058 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩68,998 | ₩69,024 | ₩68,898 | ₩68,984 | -0.02% | 8.2천 |
|---|
| 2026.01.07 | ₩69,398 | ₩69,398 | ₩68,904 | ₩69,032 | -0.53% | 20.7만 |
|---|
| 2026.01.06 | ₩69,198 | ₩69,198 | ₩68,883 | ₩68,884 | -0.45% | 1.1만 |
|---|
| 2026.01.05 | ₩69,171 | ₩69,171 | ₩68,899 | ₩68,903 | -0.39% | 5.1천 |
|---|
| 2026.01.02 | ₩68,864 | ₩68,958 | ₩68,784 | ₩68,851 | -0.02% | 1.3만 |
|---|
| 2025.12.31 | ₩69,265 | ₩69,265 | ₩68,698 | ₩68,744 | -0.75% | 2.8만 |
|---|
| 2025.12.30 | ₩69,452 | ₩69,452 | ₩69,038 | ₩69,038 | -0.60% | 2.3만 |
|---|
| 2025.12.29 | ₩69,185 | ₩69,345 | ₩69,024 | ₩69,024 | -0.23% | 2.4만 |
|---|
| 2025.12.26 | ₩69,146 | ₩69,251 | ₩68,971 | ₩68,971 | -0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩69,211 | ₩69,211 | ₩69,051 | ₩69,091 | -0.17% | 7.1천 |
|---|
| 2025.12.23 | ₩68,960 | ₩69,090 | ₩68,960 | ₩68,984 | +0.03% | 5.5천 |
|---|
| 2025.12.22 | ₩68,998 | ₩69,131 | ₩68,918 | ₩68,918 | -0.12% | 1.9만 |
|---|
| 2025.12.19 | ₩68,971 | ₩69,106 | ₩68,971 | ₩69,011 | +0.06% | 5천 |
|---|
| 2025.12.18 | ₩69,083 | ₩69,083 | ₩68,824 | ₩68,824 | -0.37% | 1.5만 |
|---|
| 2025.12.17 | ₩68,998 | ₩68,998 | ₩68,851 | ₩68,971 | -0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩69,145 | ₩69,145 | ₩68,864 | ₩68,918 | -0.33% | 6천 |
|---|
| 2025.12.15 | ₩68,958 | ₩68,958 | ₩68,824 | ₩68,854 | -0.15% | 3.6천 |
|---|
| 2025.12.12 | ₩68,878 | ₩68,918 | ₩68,831 | ₩68,874 | -0.01% | 8.1천 |
|---|
| 2025.12.11 | ₩69,011 | ₩69,024 | ₩68,951 | ₩68,971 | -0.06% | 7.1천 |
|---|
| 2025.12.10 | ₩68,878 | ₩68,984 | ₩68,718 | ₩68,838 | -0.06% | 1만 |
|---|
| 2025.12.09 | ₩68,904 | ₩68,971 | ₩68,744 | ₩68,744 | -0.23% | 1만 |
|---|
| 2025.12.08 | ₩68,931 | ₩68,931 | ₩68,798 | ₩68,904 | -0.04% | 5천 |
|---|
| 2025.12.05 | ₩68,938 | ₩69,038 | ₩68,798 | ₩68,798 | -0.20% | 3.1만 |
|---|
| 2025.12.04 | ₩68,936 | ₩68,998 | ₩68,918 | ₩68,955 | +0.03% | 5.1천 |
|---|
| 2025.12.03 | ₩69,331 | ₩69,331 | ₩68,891 | ₩68,971 | -0.52% | 9.3천 |
|---|
| 2025.12.02 | ₩68,891 | ₩68,984 | ₩68,838 | ₩68,944 | +0.08% | 1만 |
|---|
| 2025.12.01 | ₩68,931 | ₩68,932 | ₩68,864 | ₩68,898 | -0.05% | 5.6천 |
|---|
| 2025.11.28 | ₩69,345 | ₩69,492 | ₩69,342 | ₩69,342 | -0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩69,118 | ₩69,331 | ₩69,118 | ₩69,158 | +0.06% | 2만 |
|---|
| 2025.11.25 | ₩68,384 | ₩69,083 | ₩68,384 | ₩69,024 | +0.94% | 6.4천 |
|---|
| 2025.11.24 | ₩69,291 | ₩69,291 | ₩68,811 | ₩68,916 | -0.54% | 7천 |
|---|
| 2025.11.21 | ₩68,864 | ₩68,864 | ₩68,732 | ₩68,791 | -0.11% | 5.2천 |
|---|
| 2025.11.20 | ₩68,838 | ₩68,838 | ₩68,731 | ₩68,768 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩68,731 | ₩68,824 | ₩68,677 | ₩68,691 | -0.06% | 4.1천 |
|---|
| 2025.11.18 | ₩69,331 | ₩69,331 | ₩68,710 | ₩68,731 | -0.87% | 1.2만 |
|---|
| 2025.11.17 | ₩68,824 | ₩69,185 | ₩68,824 | ₩68,904 | +0.12% | 9.8천 |
|---|
| 2025.11.14 | ₩68,944 | ₩69,105 | ₩68,811 | ₩68,995 | +0.07% | 1.2만 |
|---|
| 2025.11.13 | ₩69,572 | ₩69,572 | ₩68,838 | ₩68,838 | -1.06% | 1.2만 |
|---|
| 2025.11.12 | ₩69,182 | ₩69,238 | ₩69,024 | ₩69,038 | -0.21% | 3.5만 |
|---|
| 2025.11.11 | ₩69,158 | ₩69,185 | ₩68,971 | ₩69,078 | -0.12% | 5.1천 |
|---|
| 2025.11.10 | ₩69,024 | ₩69,063 | ₩68,879 | ₩68,968 | -0.08% | 1.4만 |
|---|
| 2025.11.07 | ₩68,920 | ₩68,971 | ₩68,838 | ₩68,908 | -0.02% | 5.1천 |
|---|
| 2025.11.06 | ₩68,998 | ₩69,091 | ₩68,851 | ₩68,971 | -0.04% | 1.4만 |
|---|
| 2025.11.05 | ₩69,038 | ₩69,078 | ₩68,771 | ₩68,771 | -0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩69,145 | ₩69,145 | ₩68,984 | ₩68,991 | -0.22% | 7.5천 |
|---|
| 2025.11.03 | ₩69,062 | ₩69,185 | ₩68,998 | ₩69,145 | +0.12% | 7.3천 |
|---|
| 2025.10.31 | ₩69,448 | ₩69,558 | ₩69,358 | ₩69,425 | -0.03% | 1.2만 |
|---|
| 2025.10.30 | ₩69,612 | ₩69,612 | ₩69,478 | ₩69,478 | -0.19% | 4.2천 |
|---|
| 2025.10.29 | ₩69,612 | ₩69,825 | ₩69,532 | ₩69,625 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩69,572 | ₩69,785 | ₩69,572 | ₩69,678 | +0.15% | 6.4천 |
|---|
| 2025.10.27 | ₩69,585 | ₩69,718 | ₩69,518 | ₩69,718 | +0.19% | 4천 |
|---|
| 2025.10.24 | ₩69,678 | ₩69,678 | ₩69,399 | ₩69,505 | -0.25% | 2.2만 |
|---|
| 2025.10.23 | ₩69,625 | ₩69,625 | ₩69,293 | ₩69,405 | -0.32% | 7.3천 |
|---|
| 2025.10.22 | ₩69,378 | ₩69,478 | ₩69,378 | ₩69,405 | +0.04% | 6.6천 |
|---|
| 2025.10.21 | ₩69,291 | ₩69,465 | ₩69,291 | ₩69,391 | +0.14% | 9.1천 |
|---|
| 2025.10.20 | ₩69,011 | ₩69,323 | ₩69,011 | ₩69,318 | +0.44% | 1.6천 |
|---|
| 2025.10.17 | ₩69,113 | ₩69,198 | ₩69,051 | ₩69,185 | +0.10% | 2.7천 |
|---|
| 2025.10.16 | ₩68,944 | ₩69,291 | ₩68,944 | ₩69,218 | +0.40% | 6.9천 |
|---|
| 2025.10.15 | ₩69,071 | ₩69,210 | ₩68,995 | ₩69,158 | +0.13% | 3.1만 |
|---|
| 2025.10.14 | ₩68,704 | ₩68,984 | ₩68,704 | ₩68,878 | +0.25% | 4.6천 |
|---|
| 2025.10.13 | ₩68,504 | ₩68,891 | ₩68,504 | ₩68,851 | +0.51% | 3.1천 |
|---|
| 2025.10.10 | ₩68,991 | ₩69,198 | ₩68,851 | ₩68,851 | -0.20% | 2.7천 |
|---|