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 | ₩28,034 | ₩28,034 | ₩28,034 | ₩28,034 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,128 | ₩28,128 | ₩28,128 | ₩28,128 | 0.00% | 0 |
| 2026.10.07 | ₩27,679 | ₩28,128 | ₩27,679 | ₩28,128 | +1.62% | 533 |
| 2026.10.06 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 0 |
| 2026.10.05 | ₩28,501 | ₩28,501 | ₩28,234 | ₩28,234 | -0.94% | 891 |
| 2026.10.02 | ₩28,608 | ₩28,915 | ₩28,328 | ₩28,435 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,435 | ₩28,755 | ₩28,435 | ₩28,755 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,165 | ₩29,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,222 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,607 | ₩27,607 | ₩24,497 | ₩26,539 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,181 | ₩28,475 | ₩27,447 | ₩27,500 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,448 | ₩28,515 | ₩28,448 | ₩28,515 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,541 | ₩28,608 | ₩28,515 | ₩28,541 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,942 | ₩29,075 | ₩28,942 | ₩29,062 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,902 | ₩29,075 | ₩28,902 | ₩29,075 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,889 | ₩28,889 | ₩28,889 | ₩28,889 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,875 | ₩29,036 | ₩28,875 | ₩29,036 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩28,995 | ₩29,196 | ₩28,902 | ₩28,929 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,302 | ₩29,569 | ₩28,850 | ₩29,222 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,848 | ₩28,848 | ₩28,715 | ₩28,768 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,102 | ₩29,102 | ₩28,795 | ₩28,795 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,915 | ₩29,016 | ₩28,915 | ₩28,955 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,848 | ₩29,049 | ₩28,848 | ₩29,049 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,889 | ₩28,955 | ₩28,836 | ₩28,898 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,049 | ₩29,302 | ₩28,849 | ₩28,849 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,009 | ₩29,282 | ₩28,929 | ₩28,955 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,196 | ₩29,436 | ₩29,089 | ₩29,089 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,503 | ₩29,503 | ₩29,476 | ₩29,476 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,503 | ₩29,503 | ₩29,219 | ₩29,219 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,169 | ₩31,639 | ₩29,169 | ₩29,970 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩28,982 | ₩29,102 | ₩28,982 | ₩29,022 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩28,982 | ₩29,169 | ₩28,982 | ₩29,115 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩28,969 | ₩29,149 | ₩28,969 | ₩28,969 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩28,969 | ₩29,156 | ₩28,969 | ₩29,075 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩28,982 | ₩28,982 | ₩28,982 | ₩28,982 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,236 | ₩29,261 | ₩28,942 | ₩28,942 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,314 | ₩29,314 | ₩29,236 | ₩29,236 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,396 | ₩29,396 | ₩28,782 | ₩29,202 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,001 | ₩29,236 | ₩29,001 | ₩29,236 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,249 | ₩29,249 | ₩29,129 | ₩29,129 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,222 | ₩29,449 | ₩29,222 | ₩29,449 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,142 | ₩29,703 | ₩29,142 | ₩29,703 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,289 | ₩29,302 | ₩29,289 | ₩29,302 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,129 | ₩29,536 | ₩29,129 | ₩29,249 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,249 | ₩29,569 | ₩29,249 | ₩29,569 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,463 | ₩29,463 | ₩29,463 | ₩29,463 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,569 | ₩29,970 | ₩29,569 | ₩29,868 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,196 | ₩29,543 | ₩29,196 | ₩29,543 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,142 | ₩29,369 | ₩29,142 | ₩29,369 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,035 | ₩29,356 | ₩29,035 | ₩29,356 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,036 | ₩29,036 | ₩29,036 | ₩29,036 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,436 | ₩30,003 | ₩29,369 | ₩29,369 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,436 | ₩29,569 | ₩29,436 | ₩29,503 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,436 | ₩29,703 | ₩29,436 | ₩29,603 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,329 | ₩29,489 | ₩29,329 | ₩29,436 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,663 | ₩31,105 | ₩29,615 | ₩29,615 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,342 | ₩29,342 | ₩29,342 | ₩29,342 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,782 | ₩29,316 | ₩28,782 | ₩29,316 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,035 | ₩29,142 | ₩29,035 | ₩29,142 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,062 | ₩29,062 | ₩28,782 | ₩28,782 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,848 | ₩29,115 | ₩28,835 | ₩28,835 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,889 | ₩29,169 | ₩28,835 | ₩29,169 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,957 | ₩29,957 | ₩28,715 | ₩28,862 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,370 | ₩30,370 | ₩30,103 | ₩30,103 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,823 | ₩29,957 | ₩29,823 | ₩29,903 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,903 | ₩30,784 | ₩29,903 | ₩29,903 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,803 | ₩29,803 | ₩29,803 | ₩29,803 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,803 | ₩29,803 | ₩29,803 | ₩29,803 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,756 | ₩29,803 | ₩29,756 | ₩29,803 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,023 | ₩30,023 | ₩29,676 | ₩30,023 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,512 | ₩30,512 | ₩30,010 | ₩30,050 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,649 | ₩30,571 | ₩29,649 | ₩29,970 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,770 | ₩29,970 | ₩29,609 | ₩29,609 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,529 | ₩30,037 | ₩29,529 | ₩30,037 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,863 | ₩29,863 | ₩29,863 | ₩29,863 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,863 | ₩29,863 | ₩29,863 | ₩29,863 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,690 | ₩29,703 | ₩29,690 | ₩29,703 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,676 | ₩30,037 | ₩29,676 | ₩29,776 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,862 | ₩30,063 | ₩28,862 | ₩29,943 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,463 | ₩30,514 | ₩29,463 | ₩30,010 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,690 | ₩29,690 | ₩29,690 | ₩29,690 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,396 | ₩30,023 | ₩29,396 | ₩29,716 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,396 | ₩29,770 | ₩29,396 | ₩29,770 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,196 | ₩29,836 | ₩29,196 | ₩29,836 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,382 | ₩29,836 | ₩29,236 | ₩29,836 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,115 | ₩30,037 | ₩29,115 | ₩30,037 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,449 | ₩29,449 | ₩29,449 | ₩29,449 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,636 | ₩30,037 | ₩28,848 | ₩30,037 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩29,997 | ₩30,063 | ₩29,916 | ₩29,916 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,943 | ₩30,090 | ₩29,943 | ₩30,090 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,103 | ₩30,103 | ₩29,997 | ₩30,037 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,222 | ₩30,271 | ₩29,222 | ₩29,770 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,075 | ₩29,569 | ₩29,075 | ₩29,503 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,222 | ₩29,676 | ₩29,222 | ₩29,676 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,463 | ₩29,710 | ₩29,463 | ₩29,463 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,022 | ₩29,636 | ₩29,022 | ₩29,636 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,289 | ₩29,289 | ₩29,289 | ₩29,289 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩28,969 | ₩29,382 | ₩28,969 | ₩29,382 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,035 | ₩29,222 | ₩28,835 | ₩29,222 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,035 | ₩29,222 | ₩29,035 | ₩29,222 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,768 | ₩29,102 | ₩28,768 | ₩29,102 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,835 | ₩28,835 | ₩28,768 | ₩28,768 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩28,969 | ₩28,995 | ₩28,792 | ₩28,942 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩28,982 | ₩28,982 | ₩28,982 | ₩28,982 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,815 | ₩28,982 | ₩28,815 | ₩28,982 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,742 | ₩28,828 | ₩28,742 | ₩28,828 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,702 | ₩28,755 | ₩28,702 | ₩28,715 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,902 | ₩29,055 | ₩28,768 | ₩28,768 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,902 | ₩28,902 | ₩28,902 | ₩28,902 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩28,969 | ₩29,196 | ₩28,915 | ₩28,969 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,129 | ₩29,129 | ₩29,129 | ₩29,129 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,209 | ₩29,222 | ₩28,969 | ₩28,969 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,902 | ₩29,029 | ₩28,902 | ₩29,029 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,915 | ₩29,102 | ₩28,915 | ₩29,095 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,702 | ₩29,169 | ₩28,702 | ₩28,702 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,915 | ₩28,915 | ₩28,702 | ₩28,702 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,209 | ₩29,209 | ₩28,702 | ₩29,209 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,822 | ₩28,835 | ₩28,702 | ₩28,835 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,902 | ₩28,955 | ₩28,902 | ₩28,942 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,929 | ₩29,095 | ₩28,929 | ₩29,095 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,169 | ₩29,209 | ₩28,862 | ₩29,209 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,211 | ₩29,211 | ₩29,002 | ₩29,002 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,862 | ₩28,862 | ₩28,835 | ₩28,862 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,029 | ₩29,029 | ₩28,795 | ₩28,869 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,102 | ₩29,209 | ₩28,768 | ₩29,196 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,229 | ₩29,229 | ₩28,795 | ₩29,102 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,795 | ₩29,055 | ₩28,795 | ₩28,835 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,768 | ₩29,236 | ₩28,768 | ₩29,102 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,703 | ₩29,703 | ₩29,216 | ₩29,216 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,209 | ₩29,209 | ₩28,875 | ₩28,875 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,196 | ₩29,236 | ₩29,089 | ₩29,089 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,102 | ₩29,329 | ₩29,102 | ₩29,329 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,049 | ₩29,596 | ₩29,049 | ₩29,208 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,929 | ₩29,356 | ₩28,822 | ₩29,302 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩28,969 | ₩28,996 | ₩28,827 | ₩28,827 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩28,970 | ₩28,970 | ₩28,970 | ₩28,970 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,835 | ₩28,970 | ₩28,835 | ₩28,970 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,768 | ₩28,955 | ₩28,768 | ₩28,955 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,955 | ₩29,049 | ₩28,835 | ₩29,049 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,835 | ₩28,875 | ₩28,728 | ₩28,875 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,755 | ₩28,982 | ₩28,755 | ₩28,954 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,909 | ₩29,075 | ₩28,715 | ₩28,848 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,755 | ₩28,755 | ₩28,755 | ₩28,755 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,581 | ₩28,581 | ₩28,421 | ₩28,435 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,075 | ₩29,075 | ₩28,768 | ₩28,768 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,461 | ₩28,521 | ₩28,341 | ₩28,395 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,475 | ₩29,035 | ₩28,341 | ₩28,341 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,555 | ₩28,555 | ₩28,301 | ₩28,301 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,635 | ₩28,635 | ₩28,541 | ₩28,555 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,715 | ₩28,762 | ₩28,675 | ₩28,688 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,035 | ₩29,035 | ₩28,969 | ₩28,969 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,276 | ₩29,342 | ₩29,210 | ₩29,216 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,154 | ₩29,102 | ₩28,074 | ₩29,035 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,488 | ₩28,501 | ₩28,074 | ₩28,114 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,755 | ₩29,182 | ₩28,154 | ₩28,515 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,728 | ₩28,975 | ₩28,648 | ₩28,848 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,635 | ₩29,236 | ₩28,635 | ₩28,902 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,715 | ₩28,728 | ₩28,715 | ₩28,715 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,688 | ₩28,688 | ₩28,608 | ₩28,608 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,906 | ₩28,906 | ₩28,702 | ₩28,702 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,782 | ₩29,102 | ₩28,768 | ₩28,768 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,795 | ₩28,955 | ₩28,769 | ₩28,955 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,915 | ₩29,129 | ₩28,768 | ₩28,768 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,214 | ₩29,214 | ₩29,214 | ₩29,214 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩28,995 | ₩29,214 | ₩28,975 | ₩29,214 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,742 | ₩29,196 | ₩28,710 | ₩28,710 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,808 | ₩29,169 | ₩28,679 | ₩28,679 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,528 | ₩29,222 | ₩28,528 | ₩29,222 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,742 | ₩29,169 | ₩28,449 | ₩28,515 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,156 | ₩29,356 | ₩28,728 | ₩28,728 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,728 | ₩29,316 | ₩28,728 | ₩29,209 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,742 | ₩29,115 | ₩28,624 | ₩29,102 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,568 | ₩28,848 | ₩28,568 | ₩28,702 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,341 | ₩28,495 | ₩28,341 | ₩28,461 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,430 | ₩28,622 | ₩28,341 | ₩28,541 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,622 | ₩28,622 | ₩28,622 | ₩28,622 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,648 | ₩28,702 | ₩28,622 | ₩28,622 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,795 | ₩29,102 | ₩28,742 | ₩28,995 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,782 | ₩29,035 | ₩28,782 | ₩28,835 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,848 | ₩28,848 | ₩28,835 | ₩28,835 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,782 | ₩28,995 | ₩28,782 | ₩28,848 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,902 | ₩29,109 | ₩28,835 | ₩28,974 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩28,969 | ₩29,047 | ₩28,915 | ₩29,008 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,902 | ₩28,902 | ₩28,902 | ₩28,902 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,902 | ₩28,902 | ₩28,902 | ₩28,902 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,862 | ₩28,902 | ₩28,848 | ₩28,848 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,222 | ₩29,222 | ₩29,022 | ₩29,035 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,203 | ₩29,203 | ₩29,042 | ₩29,042 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,236 | ₩29,329 | ₩29,142 | ₩29,329 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,329 | ₩29,369 | ₩29,329 | ₩29,369 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,156 | ₩29,316 | ₩29,126 | ₩29,316 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,029 | ₩29,169 | ₩28,902 | ₩29,169 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,768 | ₩28,955 | ₩28,768 | ₩28,955 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,768 | ₩28,799 | ₩28,768 | ₩28,799 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,768 | ₩28,768 | ₩28,768 | ₩28,768 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩28,969 | ₩28,969 | ₩28,768 | ₩28,768 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,782 | ₩28,782 | ₩28,782 | ₩28,782 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,768 | ₩28,768 | ₩28,768 | ₩28,768 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,801 | ₩28,801 | ₩28,768 | ₩28,768 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,022 | ₩29,022 | ₩28,875 | ₩28,875 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,035 | ₩29,035 | ₩28,715 | ₩28,715 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,182 | ₩29,222 | ₩29,035 | ₩29,222 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,636 | ₩29,636 | ₩29,369 | ₩29,382 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,636 | ₩29,636 | ₩29,636 | ₩29,636 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,636 | ₩29,636 | ₩29,636 | ₩29,636 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,703 | ₩29,716 | ₩29,369 | ₩29,703 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,742 | ₩29,569 | ₩28,742 | ₩29,569 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,236 | ₩29,236 | ₩28,768 | ₩28,768 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,769 | ₩28,769 | ₩28,769 | ₩28,769 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,942 | ₩29,209 | ₩28,769 | ₩28,769 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,236 | ₩29,236 | ₩29,035 | ₩29,035 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,595 | ₩28,969 | ₩28,595 | ₩28,715 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,915 | ₩29,236 | ₩28,595 | ₩28,635 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,581 | ₩28,711 | ₩28,581 | ₩28,711 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,835 | ₩29,035 | ₩28,835 | ₩29,035 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,862 | ₩29,148 | ₩28,862 | ₩29,148 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,635 | ₩28,892 | ₩28,635 | ₩28,795 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,033 | ₩29,033 | ₩28,662 | ₩28,662 | -1.28% | 1.2천 |
|---|