시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Priority Income Fund, Inc. 7.000% Series K Cumulative Preferred Stock · PRIF-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,159 | ₩28,159 | ₩28,159 | ₩28,159 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 0 |
| 2026.10.07 | ₩27,802 | ₩28,253 | ₩27,802 | ₩28,253 | +1.62% | 533 |
| 2026.10.06 | ₩28,360 | ₩28,360 | ₩28,360 | ₩28,360 | 0.00% | 0 |
| 2026.10.05 | ₩28,628 | ₩28,628 | ₩28,360 | ₩28,360 | -0.94% | 891 |
| 2026.10.02 | ₩28,735 | ₩29,044 | ₩28,454 | ₩28,561 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,561 | ₩28,883 | ₩28,561 | ₩28,883 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,282 | ₩29,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,352 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,730 | ₩27,730 | ₩24,606 | ₩26,657 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,306 | ₩28,601 | ₩27,569 | ₩27,623 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,575 | ₩28,642 | ₩28,575 | ₩28,642 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,668 | ₩28,736 | ₩28,642 | ₩28,668 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩29,071 | ₩29,205 | ₩29,071 | ₩29,191 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩29,030 | ₩29,205 | ₩29,030 | ₩29,205 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩29,004 | ₩29,166 | ₩29,004 | ₩29,166 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩29,124 | ₩29,325 | ₩29,030 | ₩29,057 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,433 | ₩29,701 | ₩28,979 | ₩29,352 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,977 | ₩28,977 | ₩28,843 | ₩28,896 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,232 | ₩29,232 | ₩28,923 | ₩28,923 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩29,044 | ₩29,146 | ₩29,044 | ₩29,084 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,977 | ₩29,178 | ₩28,977 | ₩29,178 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩29,017 | ₩29,084 | ₩28,965 | ₩29,027 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,178 | ₩29,433 | ₩28,977 | ₩28,977 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,138 | ₩29,413 | ₩29,057 | ₩29,084 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,325 | ₩29,567 | ₩29,218 | ₩29,218 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,634 | ₩29,634 | ₩29,607 | ₩29,607 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,634 | ₩29,634 | ₩29,349 | ₩29,349 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,299 | ₩31,779 | ₩29,299 | ₩30,103 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩29,111 | ₩29,232 | ₩29,111 | ₩29,151 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩29,111 | ₩29,299 | ₩29,111 | ₩29,245 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩29,098 | ₩29,279 | ₩29,098 | ₩29,098 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩29,098 | ₩29,285 | ₩29,098 | ₩29,205 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,366 | ₩29,391 | ₩29,071 | ₩29,071 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,444 | ₩29,444 | ₩29,366 | ₩29,366 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,527 | ₩29,527 | ₩28,910 | ₩29,332 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,130 | ₩29,366 | ₩29,130 | ₩29,366 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,379 | ₩29,379 | ₩29,258 | ₩29,258 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,352 | ₩29,580 | ₩29,352 | ₩29,580 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,272 | ₩29,835 | ₩29,272 | ₩29,835 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,419 | ₩29,433 | ₩29,419 | ₩29,433 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,258 | ₩29,667 | ₩29,258 | ₩29,379 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,379 | ₩29,701 | ₩29,379 | ₩29,701 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,701 | ₩30,103 | ₩29,701 | ₩30,001 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,325 | ₩29,674 | ₩29,325 | ₩29,674 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,272 | ₩29,500 | ₩29,272 | ₩29,500 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,634 | ₩29,634 | ₩29,634 | ₩29,634 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,165 | ₩29,486 | ₩29,165 | ₩29,486 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,567 | ₩30,137 | ₩29,500 | ₩29,500 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,567 | ₩29,701 | ₩29,567 | ₩29,634 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,567 | ₩29,835 | ₩29,567 | ₩29,734 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,460 | ₩29,620 | ₩29,460 | ₩29,567 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,795 | ₩31,243 | ₩29,747 | ₩29,747 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,910 | ₩29,446 | ₩28,910 | ₩29,446 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,165 | ₩29,272 | ₩29,165 | ₩29,272 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,191 | ₩29,191 | ₩28,910 | ₩28,910 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,977 | ₩29,245 | ₩28,963 | ₩28,963 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩29,017 | ₩29,299 | ₩28,963 | ₩29,299 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩30,090 | ₩30,090 | ₩28,843 | ₩28,990 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,505 | ₩30,505 | ₩30,237 | ₩30,237 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,438 | ₩30,438 | ₩30,438 | ₩30,438 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,956 | ₩30,090 | ₩29,956 | ₩30,036 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩30,036 | ₩30,921 | ₩30,036 | ₩30,036 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,889 | ₩29,936 | ₩29,889 | ₩29,936 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,157 | ₩30,157 | ₩29,808 | ₩30,157 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,648 | ₩30,648 | ₩30,143 | ₩30,184 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,781 | ₩30,707 | ₩29,781 | ₩30,103 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,902 | ₩30,103 | ₩29,741 | ₩29,741 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,661 | ₩30,170 | ₩29,661 | ₩30,170 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,835 | ₩29,835 | ₩29,835 | ₩29,835 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,822 | ₩29,835 | ₩29,822 | ₩29,835 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,808 | ₩30,170 | ₩29,808 | ₩29,909 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,990 | ₩30,197 | ₩28,990 | ₩30,076 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,594 | ₩30,650 | ₩29,594 | ₩30,143 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,527 | ₩30,157 | ₩29,527 | ₩29,848 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,527 | ₩29,902 | ₩29,527 | ₩29,902 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,325 | ₩29,969 | ₩29,325 | ₩29,969 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,513 | ₩29,969 | ₩29,366 | ₩29,969 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,245 | ₩30,170 | ₩29,245 | ₩30,170 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,580 | ₩29,580 | ₩29,580 | ₩29,580 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,768 | ₩30,170 | ₩28,977 | ₩30,170 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩30,130 | ₩30,197 | ₩30,050 | ₩30,050 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩30,076 | ₩30,224 | ₩30,076 | ₩30,224 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,237 | ₩30,237 | ₩30,130 | ₩30,170 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,352 | ₩30,406 | ₩29,352 | ₩29,902 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,205 | ₩29,701 | ₩29,205 | ₩29,634 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,352 | ₩29,808 | ₩29,352 | ₩29,808 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,594 | ₩29,842 | ₩29,594 | ₩29,594 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,151 | ₩29,768 | ₩29,151 | ₩29,768 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩29,098 | ₩29,513 | ₩29,098 | ₩29,513 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,165 | ₩29,352 | ₩28,963 | ₩29,352 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,165 | ₩29,352 | ₩29,165 | ₩29,352 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,896 | ₩29,232 | ₩28,896 | ₩29,232 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,963 | ₩28,963 | ₩28,896 | ₩28,896 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩29,098 | ₩29,124 | ₩28,920 | ₩29,071 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,943 | ₩29,111 | ₩28,943 | ₩29,111 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,870 | ₩28,957 | ₩28,870 | ₩28,957 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,829 | ₩28,883 | ₩28,829 | ₩28,843 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩29,030 | ₩29,185 | ₩28,896 | ₩28,896 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩29,098 | ₩29,325 | ₩29,044 | ₩29,098 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,339 | ₩29,352 | ₩29,098 | ₩29,098 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩29,030 | ₩29,158 | ₩29,030 | ₩29,158 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩29,044 | ₩29,232 | ₩29,044 | ₩29,225 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,829 | ₩29,299 | ₩28,829 | ₩28,829 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩29,044 | ₩29,044 | ₩28,829 | ₩28,829 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,339 | ₩29,339 | ₩28,829 | ₩29,339 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,950 | ₩28,963 | ₩28,829 | ₩28,963 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,030 | ₩29,084 | ₩29,030 | ₩29,071 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩29,057 | ₩29,225 | ₩29,057 | ₩29,225 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,299 | ₩29,339 | ₩28,990 | ₩29,339 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,341 | ₩29,341 | ₩29,131 | ₩29,131 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,990 | ₩28,990 | ₩28,963 | ₩28,990 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,158 | ₩29,158 | ₩28,923 | ₩28,997 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,232 | ₩29,339 | ₩28,896 | ₩29,325 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,359 | ₩29,359 | ₩28,923 | ₩29,232 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,923 | ₩29,185 | ₩28,923 | ₩28,963 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,896 | ₩29,366 | ₩28,896 | ₩29,232 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,835 | ₩29,835 | ₩29,346 | ₩29,346 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,339 | ₩29,339 | ₩29,004 | ₩29,004 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,325 | ₩29,366 | ₩29,218 | ₩29,218 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,232 | ₩29,460 | ₩29,232 | ₩29,460 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,178 | ₩29,728 | ₩29,178 | ₩29,338 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩29,057 | ₩29,486 | ₩28,950 | ₩29,433 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩29,098 | ₩29,125 | ₩28,955 | ₩28,955 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,963 | ₩29,098 | ₩28,963 | ₩29,098 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,896 | ₩29,084 | ₩28,896 | ₩29,084 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩29,084 | ₩29,178 | ₩28,963 | ₩29,178 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,963 | ₩29,004 | ₩28,856 | ₩29,004 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,883 | ₩29,111 | ₩28,883 | ₩29,083 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩29,037 | ₩29,205 | ₩28,843 | ₩28,977 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,883 | ₩28,883 | ₩28,883 | ₩28,883 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,709 | ₩28,709 | ₩28,548 | ₩28,561 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,205 | ₩29,205 | ₩28,896 | ₩28,896 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,588 | ₩28,648 | ₩28,467 | ₩28,521 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,601 | ₩29,165 | ₩28,467 | ₩28,467 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,682 | ₩28,682 | ₩28,427 | ₩28,427 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,762 | ₩28,762 | ₩28,668 | ₩28,682 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,843 | ₩28,890 | ₩28,803 | ₩28,816 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,165 | ₩29,165 | ₩29,098 | ₩29,098 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,406 | ₩29,473 | ₩29,340 | ₩29,346 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,280 | ₩29,232 | ₩28,199 | ₩29,165 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,615 | ₩28,628 | ₩28,199 | ₩28,239 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,883 | ₩29,312 | ₩28,280 | ₩28,642 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,856 | ₩29,104 | ₩28,776 | ₩28,977 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,762 | ₩29,366 | ₩28,762 | ₩29,030 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,762 | ₩28,763 | ₩28,762 | ₩28,762 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,843 | ₩28,856 | ₩28,843 | ₩28,843 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,816 | ₩28,816 | ₩28,735 | ₩28,735 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩29,035 | ₩29,035 | ₩28,829 | ₩28,829 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,910 | ₩29,232 | ₩28,896 | ₩28,896 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,923 | ₩29,084 | ₩28,897 | ₩29,084 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩29,044 | ₩29,258 | ₩28,896 | ₩28,896 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩29,124 | ₩29,344 | ₩29,104 | ₩29,344 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,870 | ₩29,325 | ₩28,837 | ₩28,837 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,937 | ₩29,299 | ₩28,806 | ₩28,806 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,655 | ₩29,352 | ₩28,655 | ₩29,352 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,870 | ₩29,299 | ₩28,575 | ₩28,642 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,285 | ₩29,486 | ₩28,856 | ₩28,856 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,856 | ₩29,446 | ₩28,856 | ₩29,339 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,870 | ₩29,245 | ₩28,752 | ₩29,232 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,695 | ₩28,977 | ₩28,695 | ₩28,829 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,467 | ₩28,622 | ₩28,467 | ₩28,588 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,556 | ₩28,749 | ₩28,467 | ₩28,668 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,776 | ₩28,829 | ₩28,749 | ₩28,749 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,923 | ₩29,231 | ₩28,870 | ₩29,124 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,910 | ₩29,165 | ₩28,910 | ₩28,964 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,977 | ₩28,977 | ₩28,963 | ₩28,963 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,910 | ₩29,124 | ₩28,910 | ₩28,977 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩29,030 | ₩29,238 | ₩28,963 | ₩29,103 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩29,098 | ₩29,176 | ₩29,044 | ₩29,137 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,990 | ₩29,030 | ₩28,977 | ₩28,977 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,352 | ₩29,352 | ₩29,151 | ₩29,165 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,333 | ₩29,333 | ₩29,171 | ₩29,171 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,366 | ₩29,460 | ₩29,272 | ₩29,460 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,460 | ₩29,500 | ₩29,460 | ₩29,500 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,285 | ₩29,446 | ₩29,255 | ₩29,446 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,158 | ₩29,299 | ₩29,030 | ₩29,299 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,896 | ₩29,084 | ₩28,896 | ₩29,084 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,896 | ₩28,927 | ₩28,896 | ₩28,927 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩29,098 | ₩29,098 | ₩28,896 | ₩28,896 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,929 | ₩28,929 | ₩28,896 | ₩28,896 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,151 | ₩29,151 | ₩29,004 | ₩29,004 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,165 | ₩29,165 | ₩28,843 | ₩28,843 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,312 | ₩29,352 | ₩29,165 | ₩29,352 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,768 | ₩29,768 | ₩29,500 | ₩29,513 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,887 | ₩29,887 | ₩29,887 | ₩29,887 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,835 | ₩29,848 | ₩29,500 | ₩29,835 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,870 | ₩29,701 | ₩28,870 | ₩29,701 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,366 | ₩29,366 | ₩28,896 | ₩28,896 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,897 | ₩28,897 | ₩28,897 | ₩28,897 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩29,071 | ₩29,339 | ₩28,897 | ₩28,897 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,366 | ₩29,366 | ₩29,165 | ₩29,165 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,722 | ₩29,098 | ₩28,722 | ₩28,843 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩29,044 | ₩29,366 | ₩28,722 | ₩28,762 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,709 | ₩28,838 | ₩28,709 | ₩28,838 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,963 | ₩29,165 | ₩28,963 | ₩29,165 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,990 | ₩29,278 | ₩28,990 | ₩29,278 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,762 | ₩29,021 | ₩28,762 | ₩28,923 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,162 | ₩29,162 | ₩28,789 | ₩28,789 | -1.28% | 1.2천 |
|---|