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 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,136 | ₩28,136 | ₩28,136 | ₩28,136 | 0.00% | 0 |
| 2026.10.07 | ₩27,688 | ₩28,137 | ₩27,688 | ₩28,136 | +1.62% | 533 |
| 2026.10.06 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 0 |
| 2026.10.05 | ₩28,510 | ₩28,510 | ₩28,243 | ₩28,243 | -0.94% | 891 |
| 2026.10.02 | ₩28,617 | ₩28,924 | ₩28,337 | ₩28,444 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,444 | ₩28,764 | ₩28,444 | ₩28,764 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,173 | ₩29,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,231 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,616 | ₩27,616 | ₩24,504 | ₩26,547 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,190 | ₩28,484 | ₩27,455 | ₩27,509 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,457 | ₩28,524 | ₩28,457 | ₩28,524 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,550 | ₩28,617 | ₩28,524 | ₩28,550 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,951 | ₩29,085 | ₩28,951 | ₩29,071 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,911 | ₩29,085 | ₩28,911 | ₩29,085 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,884 | ₩29,046 | ₩28,884 | ₩29,046 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩29,004 | ₩29,205 | ₩28,911 | ₩28,938 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,058 | ₩29,058 | ₩29,058 | ₩29,058 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,312 | ₩29,579 | ₩28,859 | ₩29,231 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,858 | ₩28,858 | ₩28,724 | ₩28,777 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,111 | ₩29,111 | ₩28,804 | ₩28,804 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,924 | ₩29,026 | ₩28,924 | ₩28,964 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,858 | ₩29,058 | ₩28,858 | ₩29,058 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,898 | ₩28,964 | ₩28,845 | ₩28,908 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,058 | ₩29,312 | ₩28,858 | ₩28,858 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,018 | ₩29,292 | ₩28,938 | ₩28,964 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,205 | ₩29,445 | ₩29,098 | ₩29,098 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,512 | ₩29,512 | ₩29,485 | ₩29,485 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,512 | ₩29,512 | ₩29,228 | ₩29,228 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,178 | ₩31,649 | ₩29,178 | ₩29,979 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩28,991 | ₩29,111 | ₩28,991 | ₩29,031 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,058 | ₩29,058 | ₩29,058 | ₩29,058 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩28,991 | ₩29,178 | ₩28,991 | ₩29,125 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩28,978 | ₩29,158 | ₩28,978 | ₩28,978 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩28,978 | ₩29,165 | ₩28,978 | ₩29,085 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,245 | ₩29,270 | ₩28,951 | ₩28,951 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,323 | ₩29,323 | ₩29,245 | ₩29,245 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,405 | ₩29,405 | ₩28,791 | ₩29,211 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,010 | ₩29,245 | ₩29,010 | ₩29,245 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,258 | ₩29,258 | ₩29,138 | ₩29,138 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,231 | ₩29,458 | ₩29,231 | ₩29,458 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,151 | ₩29,712 | ₩29,151 | ₩29,712 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,298 | ₩29,312 | ₩29,298 | ₩29,312 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,138 | ₩29,545 | ₩29,138 | ₩29,258 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,258 | ₩29,579 | ₩29,258 | ₩29,579 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,579 | ₩29,979 | ₩29,579 | ₩29,878 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,205 | ₩29,552 | ₩29,205 | ₩29,552 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,151 | ₩29,378 | ₩29,151 | ₩29,378 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,045 | ₩29,365 | ₩29,045 | ₩29,365 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,445 | ₩30,013 | ₩29,378 | ₩29,378 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,445 | ₩29,579 | ₩29,445 | ₩29,512 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,445 | ₩29,712 | ₩29,445 | ₩29,612 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,338 | ₩29,499 | ₩29,338 | ₩29,445 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,672 | ₩31,114 | ₩29,625 | ₩29,625 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,791 | ₩29,325 | ₩28,791 | ₩29,325 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,045 | ₩29,151 | ₩29,045 | ₩29,151 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,071 | ₩29,071 | ₩28,791 | ₩28,791 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,858 | ₩29,125 | ₩28,844 | ₩28,844 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,898 | ₩29,178 | ₩28,844 | ₩29,178 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,966 | ₩29,966 | ₩28,724 | ₩28,871 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,380 | ₩30,380 | ₩30,113 | ₩30,113 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,313 | ₩30,313 | ₩30,313 | ₩30,313 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,832 | ₩29,966 | ₩29,832 | ₩29,913 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,913 | ₩30,794 | ₩29,913 | ₩29,913 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,812 | ₩29,812 | ₩29,812 | ₩29,812 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,812 | ₩29,812 | ₩29,812 | ₩29,812 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,766 | ₩29,812 | ₩29,766 | ₩29,812 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,033 | ₩30,033 | ₩29,685 | ₩30,033 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,522 | ₩30,522 | ₩30,019 | ₩30,059 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,659 | ₩30,580 | ₩29,659 | ₩29,979 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,779 | ₩29,979 | ₩29,619 | ₩29,619 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,539 | ₩30,046 | ₩29,539 | ₩30,046 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,712 | ₩29,712 | ₩29,712 | ₩29,712 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,699 | ₩29,712 | ₩29,699 | ₩29,712 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,685 | ₩30,046 | ₩29,685 | ₩29,786 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,871 | ₩30,073 | ₩28,871 | ₩29,953 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,472 | ₩30,524 | ₩29,472 | ₩30,019 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,405 | ₩30,033 | ₩29,405 | ₩29,726 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,405 | ₩29,779 | ₩29,405 | ₩29,779 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,205 | ₩29,846 | ₩29,205 | ₩29,846 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,392 | ₩29,846 | ₩29,245 | ₩29,846 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,125 | ₩30,046 | ₩29,125 | ₩30,046 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,458 | ₩29,458 | ₩29,458 | ₩29,458 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,645 | ₩30,046 | ₩28,858 | ₩30,046 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩30,006 | ₩30,073 | ₩29,926 | ₩29,926 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,953 | ₩30,099 | ₩29,953 | ₩30,099 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,113 | ₩30,113 | ₩30,006 | ₩30,046 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,231 | ₩30,281 | ₩29,231 | ₩29,779 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,085 | ₩29,579 | ₩29,085 | ₩29,512 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,231 | ₩29,685 | ₩29,231 | ₩29,685 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,472 | ₩29,719 | ₩29,472 | ₩29,472 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,031 | ₩29,645 | ₩29,031 | ₩29,645 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩28,978 | ₩29,392 | ₩28,978 | ₩29,392 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,045 | ₩29,231 | ₩28,844 | ₩29,231 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,045 | ₩29,231 | ₩29,045 | ₩29,231 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,777 | ₩29,111 | ₩28,777 | ₩29,111 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,844 | ₩28,844 | ₩28,777 | ₩28,777 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩28,978 | ₩29,004 | ₩28,801 | ₩28,951 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,824 | ₩28,991 | ₩28,824 | ₩28,991 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,751 | ₩28,838 | ₩28,751 | ₩28,838 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,711 | ₩28,764 | ₩28,711 | ₩28,724 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,911 | ₩29,065 | ₩28,777 | ₩28,777 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩28,978 | ₩29,205 | ₩28,924 | ₩28,978 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,218 | ₩29,231 | ₩28,978 | ₩28,978 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,911 | ₩29,038 | ₩28,911 | ₩29,038 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,924 | ₩29,111 | ₩28,924 | ₩29,105 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,711 | ₩29,178 | ₩28,711 | ₩28,711 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,924 | ₩28,924 | ₩28,711 | ₩28,711 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,218 | ₩29,218 | ₩28,711 | ₩29,218 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,831 | ₩28,844 | ₩28,711 | ₩28,844 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,911 | ₩28,964 | ₩28,911 | ₩28,951 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,938 | ₩29,105 | ₩28,938 | ₩29,105 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,178 | ₩29,218 | ₩28,871 | ₩29,218 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,220 | ₩29,220 | ₩29,011 | ₩29,011 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,871 | ₩28,871 | ₩28,844 | ₩28,871 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,038 | ₩29,038 | ₩28,804 | ₩28,878 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,111 | ₩29,218 | ₩28,777 | ₩29,205 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,238 | ₩29,238 | ₩28,804 | ₩29,111 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,804 | ₩29,065 | ₩28,804 | ₩28,844 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,777 | ₩29,245 | ₩28,777 | ₩29,111 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,712 | ₩29,712 | ₩29,225 | ₩29,225 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,218 | ₩29,218 | ₩28,884 | ₩28,884 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,205 | ₩29,245 | ₩29,098 | ₩29,098 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,111 | ₩29,338 | ₩29,111 | ₩29,338 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,058 | ₩29,605 | ₩29,058 | ₩29,217 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,938 | ₩29,365 | ₩28,831 | ₩29,312 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩28,978 | ₩29,006 | ₩28,836 | ₩28,836 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,844 | ₩28,979 | ₩28,844 | ₩28,979 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,777 | ₩28,964 | ₩28,777 | ₩28,964 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,964 | ₩29,058 | ₩28,844 | ₩29,058 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,844 | ₩28,884 | ₩28,737 | ₩28,884 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,764 | ₩28,991 | ₩28,764 | ₩28,963 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,918 | ₩29,085 | ₩28,724 | ₩28,858 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,590 | ₩28,590 | ₩28,430 | ₩28,444 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,085 | ₩29,085 | ₩28,777 | ₩28,777 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,470 | ₩28,530 | ₩28,350 | ₩28,404 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,484 | ₩29,045 | ₩28,350 | ₩28,350 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,564 | ₩28,564 | ₩28,310 | ₩28,310 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,644 | ₩28,644 | ₩28,550 | ₩28,564 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,724 | ₩28,771 | ₩28,684 | ₩28,697 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,045 | ₩29,045 | ₩28,978 | ₩28,978 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,285 | ₩29,352 | ₩29,219 | ₩29,225 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,163 | ₩29,111 | ₩28,083 | ₩29,045 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,497 | ₩28,510 | ₩28,083 | ₩28,123 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,764 | ₩29,191 | ₩28,163 | ₩28,524 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,737 | ₩28,985 | ₩28,657 | ₩28,858 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,644 | ₩29,245 | ₩28,644 | ₩28,911 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,644 | ₩28,644 | ₩28,644 | ₩28,644 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,724 | ₩28,737 | ₩28,724 | ₩28,724 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,697 | ₩28,697 | ₩28,617 | ₩28,617 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,915 | ₩28,915 | ₩28,711 | ₩28,711 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,791 | ₩29,111 | ₩28,777 | ₩28,777 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,804 | ₩28,964 | ₩28,778 | ₩28,964 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,924 | ₩29,138 | ₩28,777 | ₩28,777 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩29,004 | ₩29,224 | ₩28,984 | ₩29,224 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,751 | ₩29,205 | ₩28,719 | ₩28,719 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,818 | ₩29,178 | ₩28,688 | ₩28,688 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,537 | ₩29,231 | ₩28,537 | ₩29,231 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,751 | ₩29,178 | ₩28,457 | ₩28,524 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,165 | ₩29,365 | ₩28,737 | ₩28,737 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,737 | ₩29,325 | ₩28,737 | ₩29,218 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,751 | ₩29,125 | ₩28,633 | ₩29,111 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,577 | ₩28,858 | ₩28,577 | ₩28,711 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,350 | ₩28,504 | ₩28,350 | ₩28,470 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,439 | ₩28,631 | ₩28,350 | ₩28,550 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,631 | ₩28,631 | ₩28,631 | ₩28,631 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,657 | ₩28,711 | ₩28,631 | ₩28,631 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,804 | ₩29,111 | ₩28,751 | ₩29,004 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,791 | ₩29,045 | ₩28,791 | ₩28,844 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,858 | ₩28,858 | ₩28,844 | ₩28,844 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,791 | ₩29,004 | ₩28,791 | ₩28,858 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,911 | ₩29,118 | ₩28,844 | ₩28,983 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩28,978 | ₩29,056 | ₩28,924 | ₩29,017 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,871 | ₩28,911 | ₩28,858 | ₩28,858 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,231 | ₩29,231 | ₩29,031 | ₩29,045 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,212 | ₩29,212 | ₩29,051 | ₩29,051 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,245 | ₩29,338 | ₩29,151 | ₩29,338 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,338 | ₩29,378 | ₩29,338 | ₩29,378 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,165 | ₩29,325 | ₩29,135 | ₩29,325 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,038 | ₩29,178 | ₩28,911 | ₩29,178 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,777 | ₩28,964 | ₩28,777 | ₩28,964 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,777 | ₩28,808 | ₩28,777 | ₩28,808 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩28,978 | ₩28,978 | ₩28,777 | ₩28,777 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,810 | ₩28,810 | ₩28,777 | ₩28,777 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,031 | ₩29,031 | ₩28,884 | ₩28,884 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,045 | ₩29,045 | ₩28,724 | ₩28,724 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,191 | ₩29,231 | ₩29,045 | ₩29,231 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,645 | ₩29,645 | ₩29,378 | ₩29,392 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,764 | ₩29,764 | ₩29,764 | ₩29,764 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,712 | ₩29,726 | ₩29,378 | ₩29,712 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,751 | ₩29,579 | ₩28,751 | ₩29,579 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,245 | ₩29,245 | ₩28,777 | ₩28,777 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,951 | ₩29,218 | ₩28,778 | ₩28,778 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,245 | ₩29,245 | ₩29,045 | ₩29,045 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,604 | ₩28,978 | ₩28,604 | ₩28,724 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,924 | ₩29,245 | ₩28,604 | ₩28,644 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,590 | ₩28,720 | ₩28,590 | ₩28,720 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,844 | ₩29,045 | ₩28,844 | ₩29,045 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,871 | ₩29,158 | ₩28,871 | ₩29,158 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,644 | ₩28,901 | ₩28,644 | ₩28,804 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,042 | ₩29,042 | ₩28,671 | ₩28,671 | -1.28% | 1.2천 |
|---|