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 | ₩33,087 | ₩33,087 | ₩32,900 | ₩32,900 | -0.57% | 1.6천 |
| 2026.10.08 | ₩32,739 | ₩32,833 | ₩32,726 | ₩32,833 | +0.29% | 595 |
| 2026.10.07 | ₩32,713 | ₩32,906 | ₩32,713 | ₩32,906 | +0.59% | 482 |
| 2026.10.06 | ₩32,980 | ₩32,993 | ₩32,713 | ₩32,875 | -0.32% | 4.4천 |
| 2026.10.05 | ₩32,860 | ₩32,860 | ₩32,833 | ₩32,833 | -0.08% | 813 |
| 2026.10.02 | ₩32,699 | ₩33,060 | ₩32,699 | ₩33,060 | +1.10% | 1.5천 |
| 2026.10.01 | ₩32,806 | ₩32,878 | ₩32,699 | ₩32,699 | -0.33% | 2.5천 |
| 2026.09.30 | ₩32,806 | ₩32,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,833 |
| +0.08% |
| 658 |
| 2026.09.29 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 146 |
|---|
| 2026.09.28 | ₩32,833 | ₩32,873 | ₩32,699 | ₩32,846 | +0.04% | 5.9천 |
|---|
| 2026.09.25 | ₩33,221 | ₩33,221 | ₩32,940 | ₩32,940 | -0.85% | 1.2천 |
|---|
| 2026.09.24 | ₩32,927 | ₩33,187 | ₩32,927 | ₩33,187 | +0.79% | 1.2천 |
|---|
| 2026.09.23 | ₩33,461 | ₩33,461 | ₩32,980 | ₩32,980 | -1.44% | 1.6천 |
|---|
| 2026.09.22 | ₩33,408 | ₩33,893 | ₩33,395 | ₩33,893 | +1.45% | 831 |
|---|
| 2026.09.21 | ₩33,381 | ₩33,716 | ₩33,381 | ₩33,381 | +0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 134 |
|---|
| 2026.09.17 | ₩33,421 | ₩33,675 | ₩33,274 | ₩33,675 | +0.76% | 3.2천 |
|---|
| 2026.09.16 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 431 |
|---|
| 2026.09.15 | ₩33,301 | ₩33,381 | ₩33,261 | ₩33,381 | +0.24% | 3.8천 |
|---|
| 2026.09.14 | ₩33,194 | ₩33,368 | ₩33,194 | ₩33,342 | +0.45% | 5천 |
|---|
| 2026.09.11 | ₩32,913 | ₩33,221 | ₩32,913 | ₩33,221 | +0.93% | 1.8천 |
|---|
| 2026.09.10 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 349 |
|---|
| 2026.09.09 | ₩32,927 | ₩33,127 | ₩32,927 | ₩33,127 | +0.61% | 528 |
|---|
| 2026.09.08 | ₩32,940 | ₩33,034 | ₩32,933 | ₩33,034 | +0.28% | 1.6천 |
|---|
| 2026.09.04 | ₩32,913 | ₩33,034 | ₩32,900 | ₩33,034 | +0.37% | 2천 |
|---|
| 2026.09.03 | ₩32,940 | ₩32,940 | ₩32,913 | ₩32,913 | -0.08% | 212 |
|---|
| 2026.09.02 | ₩32,900 | ₩33,060 | ₩32,900 | ₩33,060 | +0.49% | 346 |
|---|
| 2026.09.01 | ₩32,900 | ₩32,967 | ₩32,900 | ₩32,967 | +0.21% | 1.5천 |
|---|
| 2026.08.31 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 244 |
|---|
| 2026.08.28 | ₩32,913 | ₩32,927 | ₩32,913 | ₩32,927 | +0.04% | 345 |
|---|
| 2026.08.27 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 290 |
|---|
| 2026.08.26 | ₩32,900 | ₩33,087 | ₩32,900 | ₩33,074 | +0.53% | 454 |
|---|
| 2026.08.25 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 105 |
|---|
| 2026.08.24 | ₩32,940 | ₩33,000 | ₩32,860 | ₩33,000 | +0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩32,860 | ₩33,120 | ₩32,846 | ₩33,120 | +0.79% | 1.8천 |
|---|
| 2026.08.20 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 139 |
|---|
| 2026.08.19 | ₩32,793 | ₩32,900 | ₩32,793 | ₩32,900 | +0.33% | 1.6천 |
|---|
| 2026.08.18 | ₩32,779 | ₩32,913 | ₩32,779 | ₩32,913 | +0.41% | 206 |
|---|
| 2026.08.17 | ₩32,779 | ₩33,006 | ₩32,779 | ₩32,779 | 0.00% | 404 |
|---|
| 2026.08.14 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 406 |
|---|
| 2026.08.13 | ₩32,833 | ₩32,999 | ₩32,833 | ₩32,833 | 0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩32,833 | ₩32,900 | ₩32,833 | ₩32,900 | +0.20% | 809 |
|---|
| 2026.08.11 | ₩32,833 | ₩32,987 | ₩32,833 | ₩32,967 | +0.41% | 2.8천 |
|---|
| 2026.08.10 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 224 |
|---|
| 2026.08.07 | ₩32,799 | ₩32,886 | ₩32,773 | ₩32,886 | +0.27% | 1.4천 |
|---|
| 2026.08.06 | ₩32,726 | ₩32,846 | ₩32,726 | ₩32,799 | +0.22% | 1.4천 |
|---|
| 2026.08.05 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | +0.00% | 262 |
|---|
| 2026.08.03 | ₩32,699 | ₩32,886 | ₩32,699 | ₩32,886 | +0.57% | 3.1천 |
|---|
| 2026.07.31 | ₩32,672 | ₩32,793 | ₩32,672 | ₩32,699 | +0.08% | 1.4천 |
|---|
| 2026.07.30 | ₩32,793 | ₩32,793 | ₩32,699 | ₩32,726 | -0.20% | 3.5천 |
|---|
| 2026.07.29 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 415 |
|---|
| 2026.07.28 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩32,699 | ₩32,900 | ₩32,699 | ₩32,900 | +0.61% | 1.1천 |
|---|
| 2026.07.24 | ₩32,699 | ₩32,900 | ₩32,699 | ₩32,895 | +0.60% | 351 |
|---|
| 2026.07.23 | ₩32,726 | ₩32,726 | ₩32,699 | ₩32,699 | -0.08% | 2.1천 |
|---|
| 2026.07.22 | ₩32,726 | ₩32,913 | ₩32,726 | ₩32,806 | +0.25% | 1.9천 |
|---|
| 2026.07.21 | ₩32,779 | ₩32,793 | ₩32,779 | ₩32,793 | +0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩32,846 | ₩32,846 | ₩32,793 | ₩32,793 | -0.16% | 927 |
|---|
| 2026.07.17 | ₩32,726 | ₩32,886 | ₩32,726 | ₩32,846 | +0.37% | 2.1천 |
|---|
| 2026.07.16 | ₩32,699 | ₩32,913 | ₩32,699 | ₩32,873 | +0.53% | 1.1천 |
|---|
| 2026.07.15 | ₩32,699 | ₩32,897 | ₩32,699 | ₩32,766 | +0.20% | 4천 |
|---|
| 2026.07.14 | ₩32,686 | ₩32,886 | ₩32,686 | ₩32,779 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩32,860 | ₩32,860 | ₩32,799 | ₩32,799 | -0.18% | 2천 |
|---|
| 2026.07.10 | ₩32,646 | ₩32,913 | ₩32,632 | ₩32,913 | +0.82% | 2.4천 |
|---|
| 2026.07.09 | ₩32,659 | ₩32,686 | ₩32,659 | ₩32,686 | +0.08% | 446 |
|---|
| 2026.07.08 | ₩32,793 | ₩32,793 | ₩32,646 | ₩32,646 | -0.45% | 553 |
|---|
| 2026.07.07 | ₩32,726 | ₩32,833 | ₩32,726 | ₩32,793 | +0.20% | 1.8천 |
|---|
| 2026.07.06 | ₩32,659 | ₩32,940 | ₩32,659 | ₩32,940 | +0.86% | 1.6천 |
|---|
| 2026.07.02 | ₩32,833 | ₩32,833 | ₩32,646 | ₩32,726 | -0.33% | 1.2만 |
|---|
| 2026.07.01 | ₩32,873 | ₩33,034 | ₩32,699 | ₩32,833 | -0.12% | 1.3천 |
|---|
| 2026.06.30 | ₩33,034 | ₩33,100 | ₩33,034 | ₩33,100 | +0.20% | 416 |
|---|
| 2026.06.29 | ₩32,927 | ₩32,940 | ₩32,927 | ₩32,940 | +0.04% | 751 |
|---|
| 2026.06.26 | ₩33,074 | ₩33,127 | ₩33,074 | ₩33,127 | +0.16% | 2.8천 |
|---|
| 2026.06.25 | ₩32,927 | ₩33,186 | ₩32,779 | ₩32,927 | 0.00% | 1.7천 |
|---|
| 2026.06.24 | ₩32,766 | ₩32,927 | ₩32,659 | ₩32,927 | +0.49% | 961 |
|---|
| 2026.06.23 | ₩33,060 | ₩33,060 | ₩32,766 | ₩32,980 | -0.24% | 4.2천 |
|---|
| 2026.06.22 | ₩33,809 | ₩33,809 | ₩33,301 | ₩33,348 | -1.36% | 1.3천 |
|---|
| 2026.06.18 | ₩33,181 | ₩33,328 | ₩33,181 | ₩33,301 | +0.36% | 327 |
|---|
| 2026.06.17 | ₩33,421 | ₩33,421 | ₩33,381 | ₩33,381 | -0.12% | 370 |
|---|
| 2026.06.16 | ₩33,181 | ₩33,285 | ₩33,181 | ₩33,285 | +0.31% | 307 |
|---|
| 2026.06.15 | ₩33,408 | ₩33,408 | ₩33,254 | ₩33,408 | -0.00% | 2.9천 |
|---|
| 2026.06.12 | ₩33,141 | ₩33,221 | ₩33,127 | ₩33,221 | +0.24% | 925 |
|---|
| 2026.06.11 | ₩33,060 | ₩33,308 | ₩33,060 | ₩33,308 | +0.75% | 421 |
|---|
| 2026.06.10 | ₩33,060 | ₩33,234 | ₩33,060 | ₩33,227 | +0.51% | 1.1천 |
|---|
| 2026.06.09 | ₩33,435 | ₩33,836 | ₩32,927 | ₩32,927 | -1.52% | 1.2천 |
|---|
| 2026.06.08 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 105 |
|---|
| 2026.06.05 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 105 |
|---|
| 2026.06.04 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 105 |
|---|
| 2026.06.03 | ₩33,502 | ₩33,903 | ₩33,502 | ₩33,502 | +0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩33,515 | ₩33,515 | ₩33,502 | ₩33,502 | -0.04% | 382 |
|---|
| 2026.06.01 | ₩33,762 | ₩33,762 | ₩33,502 | ₩33,502 | -0.77% | 642 |
|---|
| 2026.05.29 | ₩33,769 | ₩33,769 | ₩33,461 | ₩33,461 | -0.91% | 924 |
|---|
| 2026.05.28 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 342 |
|---|
| 2026.05.27 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | -0.00% | 404 |
|---|
| 2026.05.26 | ₩33,395 | ₩33,395 | ₩33,167 | ₩33,167 | -0.68% | 967 |
|---|
| 2026.05.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,846 | ₩33,390 | ₩32,846 | ₩33,390 | +1.66% | 1.5천 |
|---|
| 2026.05.20 | ₩33,421 | ₩33,421 | ₩33,181 | ₩33,181 | -0.72% | 505 |
|---|
| 2026.05.19 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 204 |
|---|
| 2026.05.18 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 134 |
|---|
| 2026.05.14 | ₩33,381 | ₩33,568 | ₩33,328 | ₩33,473 | +0.28% | 3.8천 |
|---|
| 2026.05.13 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 204 |
|---|
| 2026.05.11 | ₩33,328 | ₩33,589 | ₩33,328 | ₩33,589 | +0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 104 |
|---|
| 2026.05.07 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 109 |
|---|
| 2026.05.06 | ₩33,368 | ₩33,435 | ₩33,368 | ₩33,435 | +0.20% | 409 |
|---|
| 2026.05.05 | ₩33,515 | ₩33,515 | ₩33,020 | ₩33,034 | -1.44% | 1.9천 |
|---|
| 2026.05.04 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 104 |
|---|
| 2026.05.01 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 731 |
|---|
| 2026.04.30 | ₩33,528 | ₩33,568 | ₩33,528 | ₩33,568 | +0.12% | 304 |
|---|
| 2026.04.29 | ₩33,662 | ₩34,077 | ₩33,234 | ₩33,729 | +0.20% | 2.2천 |
|---|
| 2026.04.28 | ₩33,054 | ₩33,274 | ₩33,054 | ₩33,274 | +0.67% | 541 |
|---|
| 2026.04.27 | ₩33,274 | ₩33,274 | ₩33,167 | ₩33,274 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩33,062 | ₩33,274 | ₩33,060 | ₩33,248 | +0.56% | 1.7천 |
|---|
| 2026.04.23 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 304 |
|---|
| 2026.04.22 | ₩32,833 | ₩33,100 | ₩32,779 | ₩33,100 | +0.81% | 2천 |
|---|
| 2026.04.21 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩32,646 | ₩32,713 | ₩32,646 | ₩32,699 | +0.16% | 950 |
|---|
| 2026.04.16 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,020 | ₩33,020 | ₩32,840 | ₩32,840 | -0.55% | 366 |
|---|
| 2026.04.14 | ₩33,034 | ₩33,181 | ₩33,034 | ₩33,181 | +0.45% | 719 |
|---|
| 2026.04.13 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 281 |
|---|
| 2026.04.10 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 915 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,020 | ₩33,067 | ₩33,020 | ₩33,067 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 210 |
|---|
| 2026.03.30 | ₩32,927 | ₩32,927 | ₩32,642 | ₩32,739 | -0.57% | 647 |
|---|
| 2026.03.27 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩32,927 | ₩32,927 | ₩32,900 | ₩32,927 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩33,435 | ₩33,435 | ₩32,418 | ₩32,672 | -2.28% | 4.9천 |
|---|
| 2026.03.24 | ₩32,766 | ₩32,766 | ₩32,672 | ₩32,672 | -0.29% | 362 |
|---|
| 2026.03.23 | ₩32,606 | ₩32,779 | ₩32,499 | ₩32,646 | +0.12% | 1.1천 |
|---|
| 2026.03.20 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 490 |
|---|
| 2026.03.18 | ₩33,355 | ₩33,355 | ₩32,900 | ₩32,900 | -1.36% | 2.3천 |
|---|
| 2026.03.17 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,074 | ₩33,087 | ₩33,034 | ₩33,034 | -0.12% | 1천 |
|---|
| 2026.03.12 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 504 |
|---|
| 2026.03.11 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 896 |
|---|
| 2026.03.10 | ₩33,207 | ₩33,207 | ₩33,194 | ₩33,194 | -0.04% | 30 |
|---|
| 2026.03.09 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 30 |
|---|
| 2026.03.06 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,167 | ₩33,355 | ₩33,167 | ₩33,355 | +0.56% | 30 |
|---|
| 2026.03.04 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 30 |
|---|
| 2026.03.03 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 30 |
|---|
| 2026.03.02 | ₩33,034 | ₩33,270 | ₩33,034 | ₩33,270 | +0.72% | 30 |
|---|
| 2026.02.27 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩33,020 | ₩33,194 | ₩33,020 | ₩33,181 | +0.49% | 1.1천 |
|---|
| 2026.02.25 | ₩33,100 | ₩33,100 | ₩32,927 | ₩32,927 | -0.53% | 30 |
|---|
| 2026.02.24 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,223 | ₩33,355 | ₩33,223 | ₩33,355 | +0.39% | 30 |
|---|
| 2026.02.20 | ₩33,261 | ₩33,274 | ₩33,261 | ₩33,274 | +0.04% | 1.8천 |
|---|
| 2026.02.19 | ₩33,100 | ₩33,100 | ₩33,034 | ₩33,091 | -0.03% | 1.9천 |
|---|
| 2026.02.18 | ₩33,127 | ₩33,229 | ₩33,100 | ₩33,100 | -0.08% | 1.9천 |
|---|
| 2026.02.17 | ₩33,274 | ₩33,421 | ₩33,261 | ₩33,341 | +0.20% | 1.3천 |
|---|
| 2026.02.13 | ₩33,248 | ₩33,274 | ₩33,248 | ₩33,274 | +0.08% | 206 |
|---|
| 2026.02.12 | ₩33,248 | ₩33,248 | ₩33,201 | ₩33,201 | -0.14% | 416 |
|---|
| 2026.02.11 | ₩33,100 | ₩33,274 | ₩33,100 | ₩33,211 | +0.33% | 2.9천 |
|---|
| 2026.02.10 | ₩32,980 | ₩32,980 | ₩32,873 | ₩32,873 | -0.32% | 3천 |
|---|
| 2026.02.09 | ₩32,953 | ₩33,201 | ₩32,953 | ₩32,967 | +0.04% | 2.5천 |
|---|
| 2026.02.06 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 117 |
|---|
| 2026.02.05 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 506 |
|---|
| 2026.02.04 | ₩33,408 | ₩33,408 | ₩32,927 | ₩32,927 | -1.44% | 514 |
|---|
| 2026.02.03 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,047 | ₩34,090 | ₩33,047 | ₩33,441 | +1.19% | 1천 |
|---|
| 2026.01.30 | ₩33,591 | ₩34,090 | ₩33,078 | ₩33,078 | -1.53% | 766 |
|---|
| 2026.01.29 | ₩33,248 | ₩33,435 | ₩33,221 | ₩33,435 | +0.56% | 4천 |
|---|
| 2026.01.28 | ₩32,913 | ₩33,181 | ₩32,913 | ₩32,913 | 0.00% | 3.2천 |
|---|
| 2026.01.27 | ₩32,980 | ₩33,337 | ₩32,927 | ₩33,337 | +1.08% | 621 |
|---|
| 2026.01.26 | ₩33,007 | ₩33,162 | ₩32,913 | ₩32,913 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,890 | ₩32,890 | ₩32,886 | ₩32,886 | -0.01% | 752 |
|---|
| 2026.01.22 | ₩32,793 | ₩32,913 | ₩32,776 | ₩32,913 | +0.37% | 654 |
|---|
| 2026.01.21 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,301 | ₩33,301 | ₩32,766 | ₩33,181 | -0.36% | 5.5천 |
|---|
| 2026.01.15 | ₩33,207 | ₩33,435 | ₩33,207 | ₩33,408 | +0.60% | 2.3천 |
|---|
| 2026.01.14 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,368 | ₩34,158 | ₩33,368 | ₩34,158 | +2.37% | 490 |
|---|
| 2026.01.12 | ₩33,288 | ₩33,368 | ₩33,288 | ₩33,368 | +0.24% | 1.5천 |
|---|
| 2026.01.09 | ₩33,368 | ₩33,368 | ₩33,308 | ₩33,308 | -0.18% | 914 |
|---|
| 2026.01.08 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,582 | ₩33,582 | ₩32,900 | ₩33,047 | -1.59% | 1.2만 |
|---|
| 2026.01.06 | ₩34,438 | ₩35,240 | ₩33,435 | ₩33,769 | -1.94% | 1.3만 |
|---|
| 2026.01.05 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 271 |
|---|
| 2026.01.02 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 804 |
|---|
| 2025.12.31 | ₩33,782 | ₩34,451 | ₩32,913 | ₩33,435 | -1.03% | 9.7천 |
|---|
| 2025.12.30 | ₩33,426 | ₩33,890 | ₩32,659 | ₩33,054 | -1.11% | 5.9천 |
|---|
| 2025.12.29 | ₩32,967 | ₩33,079 | ₩32,606 | ₩33,079 | +0.34% | 2천 |
|---|
| 2025.12.26 | ₩32,967 | ₩32,980 | ₩32,967 | ₩32,967 | 0.00% | 785 |
|---|
| 2025.12.24 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 141 |
|---|
| 2025.12.23 | ₩33,007 | ₩33,007 | ₩32,873 | ₩32,946 | -0.18% | 1.7천 |
|---|
| 2025.12.22 | ₩33,060 | ₩33,328 | ₩33,060 | ₩33,261 | +0.61% | 1.1천 |
|---|
| 2025.12.19 | ₩33,253 | ₩33,421 | ₩33,253 | ₩33,421 | +0.51% | 1천 |
|---|
| 2025.12.18 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 282 |
|---|
| 2025.12.15 | ₩32,927 | ₩33,060 | ₩32,927 | ₩33,060 | +0.41% | 542 |
|---|
| 2025.12.12 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 416 |
|---|
| 2025.12.09 | ₩32,900 | ₩33,154 | ₩32,900 | ₩33,154 | +0.77% | 646 |
|---|
| 2025.12.08 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 138 |
|---|
| 2025.12.05 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 206 |
|---|
| 2025.12.04 | ₩33,167 | ₩33,170 | ₩33,167 | ₩33,170 | +0.01% | 307 |
|---|
| 2025.12.03 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 259 |
|---|
| 2025.12.02 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 106 |
|---|
| 2025.11.26 | ₩33,047 | ₩33,355 | ₩32,793 | ₩33,067 | +0.06% | 1.8천 |
|---|
| 2025.11.25 | ₩32,697 | ₩32,766 | ₩32,697 | ₩32,766 | +0.21% | 2.1천 |
|---|
| 2025.11.24 | ₩32,840 | ₩32,840 | ₩32,737 | ₩32,737 | -0.31% | 1.3천 |
|---|
| 2025.11.21 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 120 |
|---|
| 2025.11.19 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,779 | ₩32,779 | ₩32,779 | ₩32,779 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,793 | ₩32,793 | ₩32,779 | ₩32,779 | -0.04% | 207 |
|---|
| 2025.11.14 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,766 | ₩32,883 | ₩32,766 | ₩32,883 | +0.36% | 326 |
|---|
| 2025.11.12 | ₩33,123 | ₩33,123 | ₩32,766 | ₩32,766 | -1.08% | 1.7천 |
|---|
| 2025.11.11 | ₩32,993 | ₩32,993 | ₩32,766 | ₩32,766 | -0.69% | 1.8천 |
|---|
| 2025.11.10 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩33,047 | ₩33,060 | ₩32,646 | ₩32,993 | -0.16% | 1.1천 |
|---|
| 2025.10.31 | ₩33,274 | ₩33,274 | ₩33,034 | ₩33,034 | -0.72% | 573 |
|---|
| 2025.10.30 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,900 | ₩33,007 | ₩32,900 | ₩33,007 | +0.33% | 696 |
|---|
| 2025.10.28 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 177 |
|---|
| 2025.10.27 | ₩33,034 | ₩33,355 | ₩32,967 | ₩32,967 | -0.20% | 1천 |
|---|
| 2025.10.24 | ₩32,699 | ₩33,381 | ₩32,699 | ₩33,034 | +1.02% | 3.9천 |
|---|
| 2025.10.23 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,927 | ₩33,381 | ₩32,646 | ₩32,646 | -0.85% | 2.3천 |
|---|
| 2025.10.21 | ₩32,632 | ₩33,100 | ₩32,621 | ₩32,928 | +0.91% | 6.3천 |
|---|
| 2025.10.20 | ₩32,499 | ₩32,552 | ₩32,472 | ₩32,552 | +0.16% | 2.1천 |
|---|
| 2025.10.17 | ₩32,499 | ₩32,699 | ₩32,499 | ₩32,512 | +0.04% | 914 |
|---|
| 2025.10.16 | ₩32,472 | ₩32,726 | ₩32,472 | ₩32,646 | +0.54% | 6.3천 |
|---|
| 2025.10.15 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 141 |
|---|
| 2025.10.14 | ₩32,472 | ₩32,606 | ₩32,472 | ₩32,472 | 0.00% | 1.1천 |
|---|
| 2025.10.13 | ₩32,541 | ₩32,626 | ₩32,472 | ₩32,472 | -0.21% | 3.8천 |
|---|
| 2025.10.10 | ₩32,472 | ₩32,499 | ₩32,472 | ₩32,499 | +0.08% | 642 |
|---|