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 | ₩28,054 | ₩28,054 | ₩28,054 | ₩28,054 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 0 |
| 2026.10.07 | ₩27,699 | ₩28,148 | ₩27,699 | ₩28,148 | +1.62% | 533 |
| 2026.10.06 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 0 |
| 2026.10.05 | ₩28,522 | ₩28,522 | ₩28,254 | ₩28,254 | -0.94% | 891 |
| 2026.10.02 | ₩28,629 | ₩28,936 | ₩28,348 | ₩28,455 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,455 | ₩28,776 | ₩28,455 | ₩28,776 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,184 | ₩29,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,243 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,627 | ₩27,627 | ₩24,514 | ₩26,558 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,201 | ₩28,495 | ₩27,466 | ₩27,520 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,468 | ₩28,535 | ₩28,468 | ₩28,535 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,562 | ₩28,629 | ₩28,535 | ₩28,562 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,963 | ₩29,096 | ₩28,963 | ₩29,083 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,922 | ₩29,096 | ₩28,922 | ₩29,096 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,896 | ₩29,057 | ₩28,896 | ₩29,057 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩29,016 | ₩29,216 | ₩28,922 | ₩28,949 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,323 | ₩29,590 | ₩28,871 | ₩29,243 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,869 | ₩28,869 | ₩28,735 | ₩28,789 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,123 | ₩29,123 | ₩28,816 | ₩28,816 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,936 | ₩29,037 | ₩28,936 | ₩28,976 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,869 | ₩29,070 | ₩28,869 | ₩29,070 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,909 | ₩28,976 | ₩28,857 | ₩28,919 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,069 | ₩29,323 | ₩28,869 | ₩28,869 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,029 | ₩29,303 | ₩28,949 | ₩28,976 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,216 | ₩29,457 | ₩29,109 | ₩29,109 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,524 | ₩29,524 | ₩29,497 | ₩29,497 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,524 | ₩29,524 | ₩29,240 | ₩29,240 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,190 | ₩31,661 | ₩29,190 | ₩29,991 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩29,003 | ₩29,123 | ₩29,003 | ₩29,043 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩29,003 | ₩29,190 | ₩29,003 | ₩29,136 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩28,989 | ₩29,170 | ₩28,989 | ₩28,989 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩28,989 | ₩29,176 | ₩28,989 | ₩29,096 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩29,003 | ₩29,003 | ₩29,003 | ₩29,003 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,256 | ₩29,281 | ₩28,963 | ₩28,963 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,335 | ₩29,335 | ₩29,256 | ₩29,256 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,417 | ₩29,417 | ₩28,802 | ₩29,223 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,022 | ₩29,256 | ₩29,022 | ₩29,256 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,270 | ₩29,270 | ₩29,150 | ₩29,150 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,243 | ₩29,470 | ₩29,243 | ₩29,470 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,163 | ₩29,724 | ₩29,163 | ₩29,724 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,310 | ₩29,323 | ₩29,310 | ₩29,323 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,150 | ₩29,557 | ₩29,150 | ₩29,270 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,270 | ₩29,590 | ₩29,270 | ₩29,590 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,484 | ₩29,484 | ₩29,484 | ₩29,484 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,590 | ₩29,991 | ₩29,590 | ₩29,889 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,216 | ₩29,564 | ₩29,216 | ₩29,564 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,163 | ₩29,390 | ₩29,163 | ₩29,390 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,056 | ₩29,377 | ₩29,056 | ₩29,377 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,949 | ₩28,949 | ₩28,949 | ₩28,949 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,457 | ₩30,025 | ₩29,390 | ₩29,390 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,457 | ₩29,590 | ₩29,457 | ₩29,524 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,457 | ₩29,724 | ₩29,457 | ₩29,624 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,350 | ₩29,510 | ₩29,350 | ₩29,457 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,684 | ₩31,127 | ₩29,636 | ₩29,636 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,802 | ₩29,337 | ₩28,802 | ₩29,337 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,056 | ₩29,163 | ₩29,056 | ₩29,163 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,083 | ₩29,083 | ₩28,802 | ₩28,802 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,869 | ₩29,136 | ₩28,856 | ₩28,856 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,909 | ₩29,190 | ₩28,856 | ₩29,190 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,978 | ₩29,978 | ₩28,735 | ₩28,882 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,392 | ₩30,392 | ₩30,125 | ₩30,125 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,844 | ₩29,978 | ₩29,844 | ₩29,924 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,924 | ₩30,806 | ₩29,924 | ₩29,924 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,824 | ₩29,824 | ₩29,824 | ₩29,824 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,824 | ₩29,824 | ₩29,824 | ₩29,824 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,777 | ₩29,824 | ₩29,777 | ₩29,824 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,045 | ₩30,045 | ₩29,697 | ₩30,045 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,534 | ₩30,534 | ₩30,031 | ₩30,071 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,671 | ₩30,592 | ₩29,671 | ₩29,991 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,791 | ₩29,991 | ₩29,630 | ₩29,630 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,550 | ₩30,058 | ₩29,550 | ₩30,058 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,884 | ₩29,884 | ₩29,884 | ₩29,884 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,884 | ₩29,884 | ₩29,884 | ₩29,884 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,711 | ₩29,724 | ₩29,711 | ₩29,724 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,697 | ₩30,058 | ₩29,697 | ₩29,797 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,882 | ₩30,085 | ₩28,882 | ₩29,964 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,457 | ₩29,457 | ₩29,457 | ₩29,457 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,484 | ₩30,536 | ₩29,484 | ₩30,031 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,417 | ₩30,045 | ₩29,417 | ₩29,737 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,417 | ₩29,791 | ₩29,417 | ₩29,791 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,216 | ₩29,858 | ₩29,216 | ₩29,858 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,403 | ₩29,858 | ₩29,256 | ₩29,858 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,136 | ₩30,058 | ₩29,136 | ₩30,058 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,470 | ₩29,470 | ₩29,470 | ₩29,470 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,657 | ₩30,058 | ₩28,869 | ₩30,058 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩30,018 | ₩30,085 | ₩29,938 | ₩29,938 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,964 | ₩30,111 | ₩29,964 | ₩30,111 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,125 | ₩30,125 | ₩30,018 | ₩30,058 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,243 | ₩30,293 | ₩29,243 | ₩29,791 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,096 | ₩29,590 | ₩29,096 | ₩29,524 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,243 | ₩29,697 | ₩29,243 | ₩29,697 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,484 | ₩29,731 | ₩29,484 | ₩29,484 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,043 | ₩29,657 | ₩29,043 | ₩29,657 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,310 | ₩29,310 | ₩29,310 | ₩29,310 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩28,989 | ₩29,403 | ₩28,989 | ₩29,403 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,056 | ₩29,243 | ₩28,856 | ₩29,243 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,056 | ₩29,243 | ₩29,056 | ₩29,243 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,789 | ₩29,123 | ₩28,789 | ₩29,123 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,856 | ₩28,856 | ₩28,789 | ₩28,789 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩28,989 | ₩29,016 | ₩28,813 | ₩28,963 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩29,003 | ₩29,003 | ₩29,003 | ₩29,003 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,835 | ₩29,003 | ₩28,835 | ₩29,003 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,762 | ₩28,849 | ₩28,762 | ₩28,849 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,722 | ₩28,775 | ₩28,722 | ₩28,735 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,922 | ₩29,076 | ₩28,789 | ₩28,789 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,949 | ₩28,949 | ₩28,949 | ₩28,949 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩28,989 | ₩29,216 | ₩28,936 | ₩28,989 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,150 | ₩29,150 | ₩29,150 | ₩29,150 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,230 | ₩29,243 | ₩28,989 | ₩28,989 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,922 | ₩29,049 | ₩28,922 | ₩29,049 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,936 | ₩29,123 | ₩28,936 | ₩29,116 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,722 | ₩29,190 | ₩28,722 | ₩28,722 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,936 | ₩28,936 | ₩28,722 | ₩28,722 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,230 | ₩29,230 | ₩28,722 | ₩29,230 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,842 | ₩28,856 | ₩28,722 | ₩28,856 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,922 | ₩28,976 | ₩28,922 | ₩28,962 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,949 | ₩29,116 | ₩28,949 | ₩29,116 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,190 | ₩29,230 | ₩28,882 | ₩29,230 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,231 | ₩29,023 | ₩29,023 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,882 | ₩28,882 | ₩28,856 | ₩28,882 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,049 | ₩29,049 | ₩28,816 | ₩28,889 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,123 | ₩29,230 | ₩28,789 | ₩29,216 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,250 | ₩29,250 | ₩28,816 | ₩29,123 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,816 | ₩29,076 | ₩28,816 | ₩28,856 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,789 | ₩29,256 | ₩28,789 | ₩29,123 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,724 | ₩29,724 | ₩29,236 | ₩29,236 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,230 | ₩29,230 | ₩28,896 | ₩28,896 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,216 | ₩29,256 | ₩29,109 | ₩29,109 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,123 | ₩29,350 | ₩29,123 | ₩29,350 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,069 | ₩29,617 | ₩29,069 | ₩29,229 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,949 | ₩29,377 | ₩28,842 | ₩29,323 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩28,989 | ₩29,017 | ₩28,847 | ₩28,847 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩28,990 | ₩28,990 | ₩28,990 | ₩28,990 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,856 | ₩28,990 | ₩28,856 | ₩28,990 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,789 | ₩28,976 | ₩28,789 | ₩28,976 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,976 | ₩29,069 | ₩28,856 | ₩29,069 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,856 | ₩28,896 | ₩28,749 | ₩28,896 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,776 | ₩29,003 | ₩28,776 | ₩28,975 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,929 | ₩29,096 | ₩28,736 | ₩28,869 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,602 | ₩28,602 | ₩28,442 | ₩28,455 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,096 | ₩29,096 | ₩28,789 | ₩28,789 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,482 | ₩28,542 | ₩28,361 | ₩28,415 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,495 | ₩29,056 | ₩28,361 | ₩28,361 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,575 | ₩28,575 | ₩28,321 | ₩28,321 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,655 | ₩28,655 | ₩28,562 | ₩28,575 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,735 | ₩28,782 | ₩28,695 | ₩28,709 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,056 | ₩29,056 | ₩28,989 | ₩28,989 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,297 | ₩29,363 | ₩29,231 | ₩29,237 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,174 | ₩29,123 | ₩28,094 | ₩29,056 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,508 | ₩28,522 | ₩28,094 | ₩28,134 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,776 | ₩29,203 | ₩28,174 | ₩28,535 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,749 | ₩28,996 | ₩28,669 | ₩28,869 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,655 | ₩29,256 | ₩28,655 | ₩28,922 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,655 | ₩28,656 | ₩28,655 | ₩28,655 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,735 | ₩28,749 | ₩28,735 | ₩28,735 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,709 | ₩28,709 | ₩28,629 | ₩28,629 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,926 | ₩28,926 | ₩28,722 | ₩28,722 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,802 | ₩29,123 | ₩28,789 | ₩28,789 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,816 | ₩28,976 | ₩28,789 | ₩28,976 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,936 | ₩29,150 | ₩28,789 | ₩28,789 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩29,016 | ₩29,235 | ₩28,996 | ₩29,235 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,762 | ₩29,216 | ₩28,730 | ₩28,730 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,829 | ₩29,190 | ₩28,699 | ₩28,699 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,548 | ₩29,243 | ₩28,548 | ₩29,243 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,762 | ₩29,190 | ₩28,469 | ₩28,535 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,176 | ₩29,377 | ₩28,749 | ₩28,749 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,749 | ₩29,337 | ₩28,749 | ₩29,230 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,762 | ₩29,136 | ₩28,645 | ₩29,123 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,588 | ₩28,869 | ₩28,588 | ₩28,722 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,361 | ₩28,515 | ₩28,361 | ₩28,482 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,450 | ₩28,642 | ₩28,361 | ₩28,562 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,642 | ₩28,642 | ₩28,642 | ₩28,642 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,669 | ₩28,722 | ₩28,642 | ₩28,642 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,816 | ₩29,123 | ₩28,762 | ₩29,016 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,802 | ₩29,056 | ₩28,802 | ₩28,856 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,869 | ₩28,869 | ₩28,856 | ₩28,856 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,802 | ₩29,016 | ₩28,802 | ₩28,869 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,922 | ₩29,130 | ₩28,856 | ₩28,994 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩28,989 | ₩29,068 | ₩28,936 | ₩29,028 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,882 | ₩28,922 | ₩28,869 | ₩28,869 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,243 | ₩29,243 | ₩29,043 | ₩29,056 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,224 | ₩29,224 | ₩29,063 | ₩29,063 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,256 | ₩29,350 | ₩29,163 | ₩29,350 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,350 | ₩29,390 | ₩29,350 | ₩29,390 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,176 | ₩29,337 | ₩29,146 | ₩29,337 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,049 | ₩29,189 | ₩28,922 | ₩29,189 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,789 | ₩28,976 | ₩28,789 | ₩28,976 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,789 | ₩28,819 | ₩28,789 | ₩28,819 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩28,989 | ₩28,989 | ₩28,789 | ₩28,789 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,822 | ₩28,822 | ₩28,789 | ₩28,789 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,043 | ₩29,043 | ₩28,896 | ₩28,896 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,056 | ₩29,056 | ₩28,735 | ₩28,735 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,203 | ₩29,243 | ₩29,056 | ₩29,243 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,657 | ₩29,657 | ₩29,390 | ₩29,403 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,776 | ₩29,776 | ₩29,776 | ₩29,776 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,724 | ₩29,737 | ₩29,390 | ₩29,724 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,762 | ₩29,590 | ₩28,762 | ₩29,590 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,256 | ₩29,256 | ₩28,789 | ₩28,789 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,963 | ₩29,230 | ₩28,789 | ₩28,789 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,256 | ₩29,256 | ₩29,056 | ₩29,056 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,615 | ₩28,989 | ₩28,615 | ₩28,735 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,936 | ₩29,256 | ₩28,615 | ₩28,655 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,602 | ₩28,731 | ₩28,602 | ₩28,731 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,856 | ₩29,056 | ₩28,856 | ₩29,056 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,882 | ₩29,169 | ₩28,882 | ₩29,169 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,655 | ₩28,913 | ₩28,655 | ₩28,816 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,054 | ₩29,054 | ₩28,682 | ₩28,682 | -1.28% | 1.2천 |
|---|