시장 데이터를 불러오는 중
전체 종목
Priority Income Fund, Inc. 7.00% Series D Term Preferred Stock due 2029 과거 주가
Priority Income Fund, Inc. 7.00% Series D Term Preferred Stock due 2029 · PRIF-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Priority Income Fund, Inc. 7.00% Series D Term Preferred Stock due 2029 · PRIF-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,152 | ₩33,152 | ₩32,964 | ₩32,964 | -0.57% | 1.6천 |
| 2026.10.08 | ₩32,804 | ₩32,897 | ₩32,790 | ₩32,897 | +0.29% | 595 |
| 2026.10.07 | ₩32,777 | ₩32,971 | ₩32,777 | ₩32,971 | +0.59% | 482 |
| 2026.10.06 | ₩33,045 | ₩33,058 | ₩32,777 | ₩32,940 | -0.32% | 4.4천 |
| 2026.10.05 | ₩32,924 | ₩32,924 | ₩32,897 | ₩32,897 | -0.08% | 813 |
| 2026.10.02 | ₩32,763 | ₩33,125 | ₩32,763 | ₩33,125 | +1.10% | 1.5천 |
| 2026.10.01 | ₩32,871 | ₩32,943 | ₩32,763 | ₩32,763 | -0.33% | 2.5천 |
| 2026.09.30 | ₩32,871 | ₩32,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,871 |
| ₩32,897 |
| +0.08% |
| 658 |
| 2026.09.29 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 146 |
|---|
| 2026.09.28 | ₩32,897 | ₩32,938 | ₩32,763 | ₩32,911 | +0.04% | 5.9천 |
|---|
| 2026.09.25 | ₩33,286 | ₩33,286 | ₩33,005 | ₩33,005 | -0.85% | 1.2천 |
|---|
| 2026.09.24 | ₩32,991 | ₩33,253 | ₩32,991 | ₩33,253 | +0.79% | 1.2천 |
|---|
| 2026.09.23 | ₩33,527 | ₩33,527 | ₩33,045 | ₩33,045 | -1.44% | 1.6천 |
|---|
| 2026.09.22 | ₩33,474 | ₩33,959 | ₩33,460 | ₩33,959 | +1.45% | 831 |
|---|
| 2026.09.21 | ₩33,447 | ₩33,782 | ₩33,447 | ₩33,447 | +0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 134 |
|---|
| 2026.09.17 | ₩33,487 | ₩33,742 | ₩33,340 | ₩33,742 | +0.76% | 3.2천 |
|---|
| 2026.09.16 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 431 |
|---|
| 2026.09.15 | ₩33,366 | ₩33,447 | ₩33,326 | ₩33,447 | +0.24% | 3.8천 |
|---|
| 2026.09.14 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,407 | +0.45% | 5천 |
|---|
| 2026.09.11 | ₩32,978 | ₩33,286 | ₩32,978 | ₩33,286 | +0.93% | 1.8천 |
|---|
| 2026.09.10 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 349 |
|---|
| 2026.09.09 | ₩32,991 | ₩33,192 | ₩32,991 | ₩33,192 | +0.61% | 528 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,098 | ₩32,998 | ₩33,098 | +0.28% | 1.6천 |
|---|
| 2026.09.04 | ₩32,978 | ₩33,098 | ₩32,964 | ₩33,098 | +0.37% | 2천 |
|---|
| 2026.09.03 | ₩33,005 | ₩33,005 | ₩32,978 | ₩32,978 | -0.08% | 212 |
|---|
| 2026.09.02 | ₩32,964 | ₩33,125 | ₩32,964 | ₩33,125 | +0.49% | 346 |
|---|
| 2026.09.01 | ₩32,964 | ₩33,032 | ₩32,964 | ₩33,032 | +0.21% | 1.5천 |
|---|
| 2026.08.31 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 244 |
|---|
| 2026.08.28 | ₩32,978 | ₩32,991 | ₩32,978 | ₩32,991 | +0.04% | 345 |
|---|
| 2026.08.27 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 290 |
|---|
| 2026.08.26 | ₩32,964 | ₩33,152 | ₩32,964 | ₩33,139 | +0.53% | 454 |
|---|
| 2026.08.25 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 105 |
|---|
| 2026.08.24 | ₩33,005 | ₩33,065 | ₩32,924 | ₩33,065 | +0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩32,924 | ₩33,185 | ₩32,911 | ₩33,185 | +0.79% | 1.8천 |
|---|
| 2026.08.20 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 139 |
|---|
| 2026.08.19 | ₩32,857 | ₩32,964 | ₩32,857 | ₩32,964 | +0.33% | 1.6천 |
|---|
| 2026.08.18 | ₩32,844 | ₩32,978 | ₩32,844 | ₩32,978 | +0.41% | 206 |
|---|
| 2026.08.17 | ₩32,844 | ₩33,071 | ₩32,844 | ₩32,844 | 0.00% | 404 |
|---|
| 2026.08.14 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 406 |
|---|
| 2026.08.13 | ₩32,897 | ₩33,064 | ₩32,897 | ₩32,897 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,964 | +0.20% | 809 |
|---|
| 2026.08.11 | ₩32,897 | ₩33,051 | ₩32,897 | ₩33,031 | +0.41% | 2.8천 |
|---|
| 2026.08.10 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 224 |
|---|
| 2026.08.07 | ₩32,864 | ₩32,951 | ₩32,837 | ₩32,951 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩32,790 | ₩32,911 | ₩32,790 | ₩32,864 | +0.22% | 1.4천 |
|---|
| 2026.08.05 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | +0.00% | 262 |
|---|
| 2026.08.03 | ₩32,763 | ₩32,951 | ₩32,763 | ₩32,951 | +0.57% | 3.1천 |
|---|
| 2026.07.31 | ₩32,737 | ₩32,857 | ₩32,737 | ₩32,763 | +0.08% | 1.4천 |
|---|
| 2026.07.30 | ₩32,857 | ₩32,857 | ₩32,763 | ₩32,790 | -0.20% | 3.5천 |
|---|
| 2026.07.29 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 415 |
|---|
| 2026.07.28 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩32,763 | ₩32,964 | ₩32,763 | ₩32,964 | +0.61% | 1.1천 |
|---|
| 2026.07.24 | ₩32,763 | ₩32,964 | ₩32,763 | ₩32,960 | +0.60% | 351 |
|---|
| 2026.07.23 | ₩32,790 | ₩32,790 | ₩32,763 | ₩32,763 | -0.08% | 2.1천 |
|---|
| 2026.07.22 | ₩32,790 | ₩32,978 | ₩32,790 | ₩32,871 | +0.25% | 1.9천 |
|---|
| 2026.07.21 | ₩32,844 | ₩32,857 | ₩32,844 | ₩32,857 | +0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩32,911 | ₩32,911 | ₩32,857 | ₩32,857 | -0.16% | 927 |
|---|
| 2026.07.17 | ₩32,790 | ₩32,951 | ₩32,790 | ₩32,911 | +0.37% | 2.1천 |
|---|
| 2026.07.16 | ₩32,763 | ₩32,978 | ₩32,763 | ₩32,938 | +0.53% | 1.1천 |
|---|
| 2026.07.15 | ₩32,763 | ₩32,961 | ₩32,763 | ₩32,830 | +0.20% | 4천 |
|---|
| 2026.07.14 | ₩32,750 | ₩32,951 | ₩32,750 | ₩32,844 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩32,924 | ₩32,924 | ₩32,864 | ₩32,864 | -0.18% | 2천 |
|---|
| 2026.07.10 | ₩32,710 | ₩32,978 | ₩32,696 | ₩32,978 | +0.82% | 2.4천 |
|---|
| 2026.07.09 | ₩32,723 | ₩32,750 | ₩32,723 | ₩32,750 | +0.08% | 446 |
|---|
| 2026.07.08 | ₩32,857 | ₩32,857 | ₩32,710 | ₩32,710 | -0.45% | 553 |
|---|
| 2026.07.07 | ₩32,790 | ₩32,897 | ₩32,790 | ₩32,857 | +0.20% | 1.8천 |
|---|
| 2026.07.06 | ₩32,723 | ₩33,005 | ₩32,723 | ₩33,005 | +0.86% | 1.6천 |
|---|
| 2026.07.02 | ₩32,897 | ₩32,897 | ₩32,710 | ₩32,790 | -0.33% | 1.2만 |
|---|
| 2026.07.01 | ₩32,938 | ₩33,098 | ₩32,763 | ₩32,897 | -0.12% | 1.3천 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,165 | ₩33,098 | ₩33,165 | +0.20% | 416 |
|---|
| 2026.06.29 | ₩32,991 | ₩33,005 | ₩32,991 | ₩33,005 | +0.04% | 751 |
|---|
| 2026.06.26 | ₩33,139 | ₩33,192 | ₩33,139 | ₩33,192 | +0.16% | 2.8천 |
|---|
| 2026.06.25 | ₩32,991 | ₩33,251 | ₩32,844 | ₩32,991 | 0.00% | 1.7천 |
|---|
| 2026.06.24 | ₩32,830 | ₩32,991 | ₩32,723 | ₩32,991 | +0.49% | 961 |
|---|
| 2026.06.23 | ₩33,125 | ₩33,125 | ₩32,830 | ₩33,045 | -0.24% | 4.2천 |
|---|
| 2026.06.22 | ₩33,876 | ₩33,876 | ₩33,366 | ₩33,413 | -1.36% | 1.3천 |
|---|
| 2026.06.18 | ₩33,246 | ₩33,393 | ₩33,246 | ₩33,366 | +0.36% | 327 |
|---|
| 2026.06.17 | ₩33,487 | ₩33,487 | ₩33,447 | ₩33,447 | -0.12% | 370 |
|---|
| 2026.06.16 | ₩33,246 | ₩33,350 | ₩33,246 | ₩33,350 | +0.31% | 307 |
|---|
| 2026.06.15 | ₩33,474 | ₩33,474 | ₩33,320 | ₩33,474 | -0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩33,206 | ₩33,286 | ₩33,192 | ₩33,286 | +0.24% | 925 |
|---|
| 2026.06.11 | ₩33,125 | ₩33,373 | ₩33,125 | ₩33,373 | +0.75% | 421 |
|---|
| 2026.06.10 | ₩33,125 | ₩33,299 | ₩33,125 | ₩33,293 | +0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩33,501 | ₩33,903 | ₩32,991 | ₩32,991 | -1.52% | 1.2천 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 105 |
|---|
| 2026.06.05 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 105 |
|---|
| 2026.06.04 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 105 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,970 | ₩33,567 | ₩33,568 | +0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,581 | ₩33,567 | ₩33,567 | -0.04% | 382 |
|---|
| 2026.06.01 | ₩33,829 | ₩33,829 | ₩33,567 | ₩33,567 | -0.77% | 642 |
|---|
| 2026.05.29 | ₩33,836 | ₩33,836 | ₩33,527 | ₩33,527 | -0.91% | 924 |
|---|
| 2026.05.28 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 342 |
|---|
| 2026.05.27 | ₩33,501 | ₩33,501 | ₩33,500 | ₩33,500 | -0.00% | 404 |
|---|
| 2026.05.26 | ₩33,460 | ₩33,460 | ₩33,232 | ₩33,232 | -0.68% | 967 |
|---|
| 2026.05.22 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,911 | ₩33,456 | ₩32,911 | ₩33,456 | +1.66% | 1.5천 |
|---|
| 2026.05.20 | ₩33,487 | ₩33,487 | ₩33,246 | ₩33,246 | -0.72% | 505 |
|---|
| 2026.05.19 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 204 |
|---|
| 2026.05.18 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 134 |
|---|
| 2026.05.14 | ₩33,447 | ₩33,635 | ₩33,393 | ₩33,539 | +0.28% | 3.8천 |
|---|
| 2026.05.13 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 204 |
|---|
| 2026.05.11 | ₩33,393 | ₩33,655 | ₩33,393 | ₩33,655 | +0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 104 |
|---|
| 2026.05.07 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 109 |
|---|
| 2026.05.06 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 409 |
|---|
| 2026.05.05 | ₩33,581 | ₩33,581 | ₩33,085 | ₩33,098 | -1.44% | 1.9천 |
|---|
| 2026.05.04 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 104 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 731 |
|---|
| 2026.04.30 | ₩33,594 | ₩33,635 | ₩33,594 | ₩33,635 | +0.12% | 304 |
|---|
| 2026.04.29 | ₩33,728 | ₩34,144 | ₩33,299 | ₩33,795 | +0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩33,119 | ₩33,340 | ₩33,119 | ₩33,340 | +0.67% | 541 |
|---|
| 2026.04.27 | ₩33,340 | ₩33,340 | ₩33,232 | ₩33,340 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩33,127 | ₩33,340 | ₩33,125 | ₩33,313 | +0.56% | 1.7천 |
|---|
| 2026.04.23 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 304 |
|---|
| 2026.04.22 | ₩32,897 | ₩33,165 | ₩32,844 | ₩33,165 | +0.81% | 2천 |
|---|
| 2026.04.21 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩32,710 | ₩32,777 | ₩32,710 | ₩32,763 | +0.16% | 950 |
|---|
| 2026.04.16 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,085 | ₩33,085 | ₩32,904 | ₩32,904 | -0.55% | 366 |
|---|
| 2026.04.14 | ₩33,098 | ₩33,246 | ₩33,098 | ₩33,246 | +0.45% | 719 |
|---|
| 2026.04.13 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 281 |
|---|
| 2026.04.10 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 915 |
|---|
| 2026.04.08 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,085 | ₩33,132 | ₩33,085 | ₩33,132 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 210 |
|---|
| 2026.03.30 | ₩32,991 | ₩32,991 | ₩32,706 | ₩32,804 | -0.57% | 647 |
|---|
| 2026.03.27 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,991 | ₩32,991 | ₩32,964 | ₩32,991 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,501 | ₩32,482 | ₩32,737 | -2.28% | 4.9천 |
|---|
| 2026.03.24 | ₩32,830 | ₩32,830 | ₩32,737 | ₩32,737 | -0.29% | 362 |
|---|
| 2026.03.23 | ₩32,670 | ₩32,844 | ₩32,562 | ₩32,710 | +0.12% | 1.1천 |
|---|
| 2026.03.20 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 490 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,420 | ₩32,964 | ₩32,964 | -1.36% | 2.3천 |
|---|
| 2026.03.17 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,139 | ₩33,152 | ₩33,098 | ₩33,098 | -0.12% | 1천 |
|---|
| 2026.03.12 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 504 |
|---|
| 2026.03.11 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 896 |
|---|
| 2026.03.10 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,259 | -0.04% | 30 |
|---|
| 2026.03.09 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 30 |
|---|
| 2026.03.06 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,232 | ₩33,420 | ₩33,232 | ₩33,420 | +0.56% | 30 |
|---|
| 2026.03.04 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 30 |
|---|
| 2026.03.03 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 30 |
|---|
| 2026.03.02 | ₩33,098 | ₩33,336 | ₩33,098 | ₩33,336 | +0.72% | 30 |
|---|
| 2026.02.27 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩33,085 | ₩33,259 | ₩33,085 | ₩33,246 | +0.49% | 1.1천 |
|---|
| 2026.02.25 | ₩33,165 | ₩33,165 | ₩32,991 | ₩32,991 | -0.53% | 30 |
|---|
| 2026.02.24 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,289 | ₩33,420 | ₩33,289 | ₩33,420 | +0.39% | 30 |
|---|
| 2026.02.20 | ₩33,326 | ₩33,340 | ₩33,326 | ₩33,340 | +0.04% | 1.8천 |
|---|
| 2026.02.19 | ₩33,165 | ₩33,165 | ₩33,098 | ₩33,156 | -0.03% | 1.9천 |
|---|
| 2026.02.18 | ₩33,192 | ₩33,294 | ₩33,165 | ₩33,165 | -0.08% | 1.9천 |
|---|
| 2026.02.17 | ₩33,340 | ₩33,487 | ₩33,326 | ₩33,407 | +0.20% | 1.3천 |
|---|
| 2026.02.13 | ₩33,313 | ₩33,340 | ₩33,313 | ₩33,340 | +0.08% | 206 |
|---|
| 2026.02.12 | ₩33,313 | ₩33,313 | ₩33,266 | ₩33,266 | -0.14% | 416 |
|---|
| 2026.02.11 | ₩33,165 | ₩33,340 | ₩33,165 | ₩33,276 | +0.33% | 2.9천 |
|---|
| 2026.02.10 | ₩33,045 | ₩33,045 | ₩32,938 | ₩32,938 | -0.32% | 3천 |
|---|
| 2026.02.09 | ₩33,018 | ₩33,266 | ₩33,018 | ₩33,031 | +0.04% | 2.5천 |
|---|
| 2026.02.06 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 117 |
|---|
| 2026.02.05 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 506 |
|---|
| 2026.02.04 | ₩33,474 | ₩33,474 | ₩32,991 | ₩32,991 | -1.44% | 514 |
|---|
| 2026.02.03 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,112 | ₩34,157 | ₩33,112 | ₩33,507 | +1.19% | 1천 |
|---|
| 2026.01.30 | ₩33,657 | ₩34,157 | ₩33,144 | ₩33,144 | -1.53% | 766 |
|---|
| 2026.01.29 | ₩33,313 | ₩33,501 | ₩33,286 | ₩33,501 | +0.56% | 4천 |
|---|
| 2026.01.28 | ₩32,978 | ₩33,246 | ₩32,978 | ₩32,978 | 0.00% | 3.2천 |
|---|
| 2026.01.27 | ₩33,045 | ₩33,403 | ₩32,991 | ₩33,403 | +1.08% | 621 |
|---|
| 2026.01.26 | ₩33,072 | ₩33,227 | ₩32,978 | ₩32,978 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,955 | ₩32,955 | ₩32,951 | ₩32,951 | -0.01% | 752 |
|---|
| 2026.01.22 | ₩32,857 | ₩32,978 | ₩32,840 | ₩32,978 | +0.37% | 654 |
|---|
| 2026.01.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,366 | ₩33,366 | ₩32,830 | ₩33,246 | -0.36% | 5.5천 |
|---|
| 2026.01.15 | ₩33,273 | ₩33,501 | ₩33,273 | ₩33,474 | +0.60% | 2.3천 |
|---|
| 2026.01.14 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,434 | ₩34,225 | ₩33,434 | ₩34,225 | +2.37% | 490 |
|---|
| 2026.01.12 | ₩33,353 | ₩33,434 | ₩33,353 | ₩33,434 | +0.24% | 1.5천 |
|---|
| 2026.01.09 | ₩33,434 | ₩33,434 | ₩33,373 | ₩33,373 | -0.18% | 914 |
|---|
| 2026.01.08 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,648 | ₩33,648 | ₩32,964 | ₩33,112 | -1.59% | 1.2만 |
|---|
| 2026.01.06 | ₩34,506 | ₩35,310 | ₩33,501 | ₩33,836 | -1.94% | 1.3만 |
|---|
| 2026.01.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 271 |
|---|
| 2026.01.02 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 804 |
|---|
| 2025.12.31 | ₩33,849 | ₩34,519 | ₩32,978 | ₩33,501 | -1.03% | 9.7천 |
|---|
| 2025.12.30 | ₩33,492 | ₩33,957 | ₩32,723 | ₩33,119 | -1.11% | 5.9천 |
|---|
| 2025.12.29 | ₩33,031 | ₩33,144 | ₩32,670 | ₩33,144 | +0.34% | 2천 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,045 | ₩33,031 | ₩33,031 | 0.00% | 785 |
|---|
| 2025.12.24 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 141 |
|---|
| 2025.12.23 | ₩33,072 | ₩33,072 | ₩32,938 | ₩33,011 | -0.18% | 1.7천 |
|---|
| 2025.12.22 | ₩33,125 | ₩33,393 | ₩33,125 | ₩33,326 | +0.61% | 1.1천 |
|---|
| 2025.12.19 | ₩33,318 | ₩33,487 | ₩33,318 | ₩33,487 | +0.51% | 1천 |
|---|
| 2025.12.18 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 282 |
|---|
| 2025.12.15 | ₩32,991 | ₩33,125 | ₩32,991 | ₩33,125 | +0.41% | 542 |
|---|
| 2025.12.12 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 416 |
|---|
| 2025.12.09 | ₩32,964 | ₩33,219 | ₩32,964 | ₩33,219 | +0.77% | 646 |
|---|
| 2025.12.08 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 138 |
|---|
| 2025.12.05 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 206 |
|---|
| 2025.12.04 | ₩33,232 | ₩33,235 | ₩33,232 | ₩33,235 | +0.01% | 307 |
|---|
| 2025.12.03 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 259 |
|---|
| 2025.12.02 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 106 |
|---|
| 2025.11.26 | ₩33,112 | ₩33,420 | ₩32,857 | ₩33,132 | +0.06% | 1.8천 |
|---|
| 2025.11.25 | ₩32,761 | ₩32,830 | ₩32,761 | ₩32,830 | +0.21% | 2.1천 |
|---|
| 2025.11.24 | ₩32,904 | ₩32,904 | ₩32,801 | ₩32,801 | -0.31% | 1.3천 |
|---|
| 2025.11.21 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 120 |
|---|
| 2025.11.19 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,857 | ₩32,857 | ₩32,844 | ₩32,844 | -0.04% | 207 |
|---|
| 2025.11.14 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,830 | ₩32,948 | ₩32,830 | ₩32,948 | +0.36% | 326 |
|---|
| 2025.11.12 | ₩33,188 | ₩33,188 | ₩32,830 | ₩32,830 | -1.08% | 1.7천 |
|---|
| 2025.11.11 | ₩33,058 | ₩33,058 | ₩32,830 | ₩32,830 | -0.69% | 1.8천 |
|---|
| 2025.11.10 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩33,112 | ₩33,125 | ₩32,710 | ₩33,058 | -0.16% | 1.1천 |
|---|
| 2025.10.31 | ₩33,340 | ₩33,340 | ₩33,098 | ₩33,098 | -0.72% | 573 |
|---|
| 2025.10.30 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,964 | ₩33,072 | ₩32,964 | ₩33,072 | +0.33% | 696 |
|---|
| 2025.10.28 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 177 |
|---|
| 2025.10.27 | ₩33,098 | ₩33,420 | ₩33,031 | ₩33,031 | -0.20% | 1천 |
|---|
| 2025.10.24 | ₩32,763 | ₩33,447 | ₩32,763 | ₩33,098 | +1.02% | 3.9천 |
|---|
| 2025.10.23 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,991 | ₩33,447 | ₩32,711 | ₩32,711 | -0.85% | 2.3천 |
|---|
| 2025.10.21 | ₩32,696 | ₩33,165 | ₩32,685 | ₩32,993 | +0.91% | 6.3천 |
|---|
| 2025.10.20 | ₩32,562 | ₩32,616 | ₩32,536 | ₩32,616 | +0.16% | 2.1천 |
|---|
| 2025.10.17 | ₩32,562 | ₩32,763 | ₩32,562 | ₩32,576 | +0.04% | 914 |
|---|
| 2025.10.16 | ₩32,536 | ₩32,790 | ₩32,536 | ₩32,710 | +0.54% | 6.3천 |
|---|
| 2025.10.15 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 141 |
|---|
| 2025.10.14 | ₩32,536 | ₩32,670 | ₩32,536 | ₩32,536 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩32,605 | ₩32,690 | ₩32,536 | ₩32,536 | -0.21% | 3.8천 |
|---|
| 2025.10.10 | ₩32,536 | ₩32,562 | ₩32,536 | ₩32,562 | +0.08% | 642 |
|---|