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 | ₩28,036 | ₩28,036 | ₩28,036 | ₩28,036 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 0 |
| 2026.10.07 | ₩27,681 | ₩28,130 | ₩27,681 | ₩28,130 | +1.62% | 533 |
| 2026.10.06 | ₩28,236 | ₩28,236 | ₩28,236 | ₩28,236 | 0.00% | 0 |
| 2026.10.05 | ₩28,503 | ₩28,503 | ₩28,236 | ₩28,236 | -0.94% | 891 |
| 2026.10.02 | ₩28,610 | ₩28,917 | ₩28,330 | ₩28,437 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,437 | ₩28,757 | ₩28,437 | ₩28,757 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,167 | ₩29,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,224 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,609 | ₩27,609 | ₩24,498 | ₩26,541 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,183 | ₩28,477 | ₩27,449 | ₩27,502 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,450 | ₩28,517 | ₩28,450 | ₩28,517 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,543 | ₩28,610 | ₩28,517 | ₩28,543 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,944 | ₩29,077 | ₩28,944 | ₩29,064 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,904 | ₩29,077 | ₩28,904 | ₩29,077 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,890 | ₩28,890 | ₩28,890 | ₩28,890 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,877 | ₩29,038 | ₩28,877 | ₩29,038 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩28,997 | ₩29,198 | ₩28,904 | ₩28,931 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,304 | ₩29,571 | ₩28,852 | ₩29,224 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,850 | ₩28,850 | ₩28,717 | ₩28,770 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,104 | ₩29,104 | ₩28,797 | ₩28,797 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,917 | ₩29,018 | ₩28,917 | ₩28,957 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,850 | ₩29,051 | ₩28,850 | ₩29,051 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,890 | ₩28,957 | ₩28,838 | ₩28,900 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,051 | ₩29,304 | ₩28,851 | ₩28,851 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,011 | ₩29,284 | ₩28,931 | ₩28,957 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,198 | ₩29,438 | ₩29,091 | ₩29,091 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,505 | ₩29,505 | ₩29,478 | ₩29,478 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,505 | ₩29,505 | ₩29,221 | ₩29,221 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,171 | ₩31,641 | ₩29,171 | ₩29,972 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩28,984 | ₩29,104 | ₩28,984 | ₩29,024 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩28,984 | ₩29,171 | ₩28,984 | ₩29,117 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩28,971 | ₩29,151 | ₩28,971 | ₩28,971 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩28,971 | ₩29,157 | ₩28,971 | ₩29,077 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,238 | ₩29,263 | ₩28,944 | ₩28,944 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,316 | ₩29,316 | ₩29,238 | ₩29,238 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,398 | ₩29,398 | ₩28,784 | ₩29,204 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,003 | ₩29,238 | ₩29,003 | ₩29,238 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,251 | ₩29,251 | ₩29,131 | ₩29,131 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,224 | ₩29,451 | ₩29,224 | ₩29,451 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,144 | ₩29,705 | ₩29,144 | ₩29,705 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,291 | ₩29,304 | ₩29,291 | ₩29,304 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,131 | ₩29,538 | ₩29,131 | ₩29,251 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,251 | ₩29,571 | ₩29,251 | ₩29,571 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,571 | ₩29,972 | ₩29,571 | ₩29,870 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,198 | ₩29,545 | ₩29,198 | ₩29,545 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,184 | ₩29,184 | ₩29,184 | ₩29,184 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,144 | ₩29,371 | ₩29,144 | ₩29,371 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,505 | ₩29,505 | ₩29,505 | ₩29,505 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,037 | ₩29,358 | ₩29,037 | ₩29,358 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,931 | ₩28,931 | ₩28,931 | ₩28,931 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,438 | ₩30,005 | ₩29,371 | ₩29,371 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,438 | ₩29,571 | ₩29,438 | ₩29,505 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,438 | ₩29,705 | ₩29,438 | ₩29,605 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,331 | ₩29,491 | ₩29,331 | ₩29,438 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,665 | ₩31,107 | ₩29,617 | ₩29,617 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,784 | ₩29,318 | ₩28,784 | ₩29,318 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,037 | ₩29,144 | ₩29,037 | ₩29,144 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,064 | ₩29,064 | ₩28,784 | ₩28,784 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,850 | ₩29,117 | ₩28,837 | ₩28,837 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,890 | ₩29,171 | ₩28,837 | ₩29,171 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,959 | ₩29,959 | ₩28,717 | ₩28,864 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,372 | ₩30,372 | ₩30,105 | ₩30,105 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,306 | ₩30,306 | ₩30,306 | ₩30,306 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,825 | ₩29,959 | ₩29,825 | ₩29,905 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,905 | ₩30,786 | ₩29,905 | ₩29,905 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,758 | ₩29,805 | ₩29,758 | ₩29,805 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,025 | ₩30,025 | ₩29,678 | ₩30,025 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,514 | ₩30,514 | ₩30,012 | ₩30,052 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,651 | ₩30,573 | ₩29,651 | ₩29,972 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,772 | ₩29,972 | ₩29,611 | ₩29,611 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,531 | ₩30,039 | ₩29,531 | ₩30,039 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,531 | ₩29,531 | ₩29,531 | ₩29,531 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,705 | ₩29,705 | ₩29,705 | ₩29,705 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,692 | ₩29,705 | ₩29,692 | ₩29,705 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,678 | ₩30,039 | ₩29,678 | ₩29,778 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,864 | ₩30,065 | ₩28,864 | ₩29,945 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,465 | ₩30,516 | ₩29,465 | ₩30,012 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,692 | ₩29,692 | ₩29,692 | ₩29,692 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,398 | ₩30,025 | ₩29,398 | ₩29,718 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,398 | ₩29,772 | ₩29,398 | ₩29,772 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,198 | ₩29,838 | ₩29,198 | ₩29,838 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,384 | ₩29,838 | ₩29,238 | ₩29,838 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,117 | ₩30,039 | ₩29,117 | ₩30,039 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,638 | ₩30,039 | ₩28,850 | ₩30,039 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩29,999 | ₩30,065 | ₩29,918 | ₩29,918 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,945 | ₩30,092 | ₩29,945 | ₩30,092 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,105 | ₩30,105 | ₩29,999 | ₩30,039 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,224 | ₩30,273 | ₩29,224 | ₩29,772 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,077 | ₩29,571 | ₩29,077 | ₩29,505 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,224 | ₩29,678 | ₩29,224 | ₩29,678 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,465 | ₩29,712 | ₩29,465 | ₩29,465 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,024 | ₩29,638 | ₩29,024 | ₩29,638 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,291 | ₩29,291 | ₩29,291 | ₩29,291 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩28,971 | ₩29,384 | ₩28,971 | ₩29,384 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,037 | ₩29,224 | ₩28,837 | ₩29,224 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,037 | ₩29,224 | ₩29,037 | ₩29,224 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,770 | ₩29,104 | ₩28,770 | ₩29,104 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,837 | ₩28,837 | ₩28,770 | ₩28,770 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩28,971 | ₩28,997 | ₩28,794 | ₩28,944 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,817 | ₩28,984 | ₩28,817 | ₩28,984 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,744 | ₩28,830 | ₩28,744 | ₩28,830 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,704 | ₩28,757 | ₩28,704 | ₩28,717 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,904 | ₩29,057 | ₩28,770 | ₩28,770 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,931 | ₩28,931 | ₩28,931 | ₩28,931 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,917 | ₩28,917 | ₩28,917 | ₩28,917 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩28,971 | ₩29,198 | ₩28,917 | ₩28,971 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,131 | ₩29,131 | ₩29,131 | ₩29,131 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,211 | ₩29,224 | ₩28,971 | ₩28,971 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,904 | ₩29,031 | ₩28,904 | ₩29,031 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,917 | ₩29,104 | ₩28,917 | ₩29,097 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,704 | ₩29,171 | ₩28,704 | ₩28,704 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,917 | ₩28,917 | ₩28,704 | ₩28,704 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,211 | ₩29,211 | ₩28,704 | ₩29,211 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,824 | ₩28,837 | ₩28,704 | ₩28,837 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,904 | ₩28,957 | ₩28,904 | ₩28,944 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,931 | ₩29,097 | ₩28,931 | ₩29,097 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,171 | ₩29,211 | ₩28,864 | ₩29,211 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,213 | ₩29,213 | ₩29,004 | ₩29,004 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,864 | ₩28,864 | ₩28,837 | ₩28,864 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,031 | ₩29,031 | ₩28,797 | ₩28,870 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,104 | ₩29,211 | ₩28,770 | ₩29,198 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,231 | ₩29,231 | ₩28,797 | ₩29,104 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,797 | ₩29,057 | ₩28,797 | ₩28,837 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,770 | ₩29,238 | ₩28,770 | ₩29,104 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,705 | ₩29,705 | ₩29,218 | ₩29,218 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,211 | ₩29,211 | ₩28,877 | ₩28,877 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,198 | ₩29,238 | ₩29,091 | ₩29,091 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,104 | ₩29,331 | ₩29,104 | ₩29,331 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,051 | ₩29,598 | ₩29,051 | ₩29,210 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,931 | ₩29,358 | ₩28,824 | ₩29,304 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩28,971 | ₩28,998 | ₩28,829 | ₩28,829 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,837 | ₩28,972 | ₩28,837 | ₩28,972 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,770 | ₩28,957 | ₩28,770 | ₩28,957 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,957 | ₩29,051 | ₩28,837 | ₩29,051 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,837 | ₩28,877 | ₩28,730 | ₩28,877 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,757 | ₩28,984 | ₩28,757 | ₩28,956 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,911 | ₩29,077 | ₩28,717 | ₩28,850 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,583 | ₩28,583 | ₩28,423 | ₩28,437 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,077 | ₩29,077 | ₩28,770 | ₩28,770 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,463 | ₩28,523 | ₩28,343 | ₩28,397 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,477 | ₩29,037 | ₩28,343 | ₩28,343 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,557 | ₩28,557 | ₩28,303 | ₩28,303 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,637 | ₩28,637 | ₩28,543 | ₩28,557 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,717 | ₩28,764 | ₩28,677 | ₩28,690 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,037 | ₩29,037 | ₩28,971 | ₩28,971 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,278 | ₩29,344 | ₩29,212 | ₩29,218 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,156 | ₩29,104 | ₩28,076 | ₩29,037 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,490 | ₩28,503 | ₩28,076 | ₩28,116 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,757 | ₩29,184 | ₩28,156 | ₩28,517 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,730 | ₩28,977 | ₩28,650 | ₩28,850 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,637 | ₩29,238 | ₩28,637 | ₩28,904 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,717 | ₩28,730 | ₩28,717 | ₩28,717 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,690 | ₩28,690 | ₩28,610 | ₩28,610 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,908 | ₩28,908 | ₩28,704 | ₩28,704 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,784 | ₩29,104 | ₩28,770 | ₩28,770 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,797 | ₩28,957 | ₩28,770 | ₩28,957 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,917 | ₩29,131 | ₩28,770 | ₩28,770 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩28,997 | ₩29,216 | ₩28,977 | ₩29,216 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,744 | ₩29,198 | ₩28,712 | ₩28,712 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,810 | ₩29,171 | ₩28,680 | ₩28,680 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,530 | ₩29,224 | ₩28,530 | ₩29,224 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,744 | ₩29,171 | ₩28,450 | ₩28,517 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,157 | ₩29,358 | ₩28,730 | ₩28,730 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,730 | ₩29,318 | ₩28,730 | ₩29,211 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,744 | ₩29,117 | ₩28,626 | ₩29,104 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,570 | ₩28,850 | ₩28,570 | ₩28,704 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,343 | ₩28,497 | ₩28,343 | ₩28,463 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,432 | ₩28,623 | ₩28,343 | ₩28,543 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,650 | ₩28,704 | ₩28,623 | ₩28,623 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,797 | ₩29,104 | ₩28,744 | ₩28,997 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,784 | ₩29,037 | ₩28,784 | ₩28,837 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,850 | ₩28,850 | ₩28,837 | ₩28,837 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,784 | ₩28,997 | ₩28,784 | ₩28,850 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,904 | ₩29,111 | ₩28,837 | ₩28,976 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩28,971 | ₩29,049 | ₩28,917 | ₩29,010 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,864 | ₩28,904 | ₩28,850 | ₩28,850 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,224 | ₩29,224 | ₩29,024 | ₩29,037 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,205 | ₩29,205 | ₩29,044 | ₩29,044 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,238 | ₩29,331 | ₩29,144 | ₩29,331 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,331 | ₩29,371 | ₩29,331 | ₩29,371 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,157 | ₩29,318 | ₩29,128 | ₩29,318 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,031 | ₩29,171 | ₩28,904 | ₩29,171 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,770 | ₩28,957 | ₩28,770 | ₩28,957 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,770 | ₩28,801 | ₩28,770 | ₩28,801 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩28,971 | ₩28,971 | ₩28,770 | ₩28,770 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,784 | ₩28,784 | ₩28,784 | ₩28,784 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,803 | ₩28,803 | ₩28,770 | ₩28,770 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,024 | ₩29,024 | ₩28,877 | ₩28,877 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,037 | ₩29,037 | ₩28,717 | ₩28,717 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,184 | ₩29,224 | ₩29,037 | ₩29,224 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,638 | ₩29,638 | ₩29,371 | ₩29,384 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,705 | ₩29,718 | ₩29,371 | ₩29,705 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,744 | ₩29,571 | ₩28,744 | ₩29,571 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,238 | ₩29,238 | ₩28,770 | ₩28,770 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,944 | ₩29,211 | ₩28,770 | ₩28,770 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,238 | ₩29,238 | ₩29,037 | ₩29,037 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,597 | ₩28,971 | ₩28,597 | ₩28,717 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,917 | ₩29,238 | ₩28,597 | ₩28,637 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,583 | ₩28,713 | ₩28,583 | ₩28,713 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,837 | ₩29,037 | ₩28,837 | ₩29,037 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,864 | ₩29,150 | ₩28,864 | ₩29,150 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,637 | ₩28,894 | ₩28,637 | ₩28,797 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,035 | ₩29,035 | ₩28,664 | ₩28,664 | -1.28% | 1.2천 |
|---|