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 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,159 | ₩28,159 | ₩28,159 | ₩28,159 | 0.00% | 0 |
| 2026.10.07 | ₩27,710 | ₩28,159 | ₩27,710 | ₩28,159 | +1.62% | 533 |
| 2026.10.06 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 0 |
| 2026.10.05 | ₩28,533 | ₩28,533 | ₩28,266 | ₩28,266 | -0.94% | 891 |
| 2026.10.02 | ₩28,640 | ₩28,947 | ₩28,359 | ₩28,466 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,466 | ₩28,787 | ₩28,466 | ₩28,787 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,194 | ₩29,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,255 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,638 | ₩27,638 | ₩24,524 | ₩26,568 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,212 | ₩28,506 | ₩27,477 | ₩27,531 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,480 | ₩28,546 | ₩28,480 | ₩28,546 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,573 | ₩28,640 | ₩28,546 | ₩28,573 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,974 | ₩29,108 | ₩28,974 | ₩29,094 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,934 | ₩29,108 | ₩28,934 | ₩29,108 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,921 | ₩28,921 | ₩28,921 | ₩28,921 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,907 | ₩29,069 | ₩28,907 | ₩29,069 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩29,027 | ₩29,228 | ₩28,934 | ₩28,961 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,335 | ₩29,602 | ₩28,882 | ₩29,255 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,880 | ₩28,880 | ₩28,747 | ₩28,800 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,134 | ₩29,134 | ₩28,827 | ₩28,827 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,947 | ₩29,049 | ₩28,947 | ₩28,987 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,880 | ₩29,081 | ₩28,880 | ₩29,081 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,921 | ₩28,987 | ₩28,868 | ₩28,930 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,081 | ₩29,335 | ₩28,881 | ₩28,881 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,041 | ₩29,315 | ₩28,961 | ₩28,987 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,228 | ₩29,469 | ₩29,121 | ₩29,121 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,535 | ₩29,535 | ₩29,509 | ₩29,509 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,535 | ₩29,535 | ₩29,251 | ₩29,251 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,201 | ₩31,674 | ₩29,201 | ₩30,003 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩29,014 | ₩29,134 | ₩29,014 | ₩29,054 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩29,014 | ₩29,201 | ₩29,014 | ₩29,148 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩29,001 | ₩29,181 | ₩29,001 | ₩29,001 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩29,001 | ₩29,188 | ₩29,001 | ₩29,108 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,268 | ₩29,293 | ₩28,974 | ₩28,974 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,346 | ₩29,346 | ₩29,268 | ₩29,268 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,268 | ₩29,268 | ₩29,268 | ₩29,268 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,268 | ₩29,268 | ₩29,268 | ₩29,268 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,268 | ₩29,268 | ₩29,268 | ₩29,268 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,428 | ₩29,428 | ₩28,814 | ₩29,235 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,033 | ₩29,268 | ₩29,033 | ₩29,268 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,281 | ₩29,281 | ₩29,161 | ₩29,161 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,255 | ₩29,482 | ₩29,255 | ₩29,482 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,174 | ₩29,736 | ₩29,174 | ₩29,736 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,321 | ₩29,335 | ₩29,321 | ₩29,335 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,161 | ₩29,569 | ₩29,161 | ₩29,281 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,281 | ₩29,602 | ₩29,281 | ₩29,602 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,602 | ₩30,003 | ₩29,602 | ₩29,901 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,228 | ₩29,575 | ₩29,228 | ₩29,575 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,215 | ₩29,215 | ₩29,215 | ₩29,215 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,174 | ₩29,402 | ₩29,174 | ₩29,402 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,535 | ₩29,535 | ₩29,535 | ₩29,535 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,121 | ₩29,121 | ₩29,121 | ₩29,121 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,121 | ₩29,121 | ₩29,121 | ₩29,121 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,068 | ₩29,388 | ₩29,068 | ₩29,388 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,469 | ₩30,036 | ₩29,402 | ₩29,402 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,469 | ₩29,602 | ₩29,469 | ₩29,535 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,469 | ₩29,736 | ₩29,469 | ₩29,636 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,362 | ₩29,522 | ₩29,362 | ₩29,469 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,696 | ₩31,139 | ₩29,648 | ₩29,648 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,375 | ₩29,375 | ₩29,375 | ₩29,375 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,814 | ₩29,348 | ₩28,814 | ₩29,348 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,068 | ₩29,174 | ₩29,068 | ₩29,174 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,094 | ₩29,094 | ₩28,814 | ₩28,814 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,880 | ₩29,148 | ₩28,867 | ₩28,867 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,921 | ₩29,201 | ₩28,867 | ₩29,201 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,990 | ₩29,990 | ₩28,747 | ₩28,894 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,404 | ₩30,404 | ₩30,137 | ₩30,137 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,856 | ₩29,990 | ₩29,856 | ₩29,936 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,936 | ₩30,818 | ₩29,936 | ₩29,936 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,789 | ₩29,836 | ₩29,789 | ₩29,836 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,057 | ₩30,057 | ₩29,709 | ₩30,057 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,546 | ₩30,546 | ₩30,043 | ₩30,083 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,682 | ₩30,604 | ₩29,682 | ₩30,003 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,803 | ₩30,003 | ₩29,642 | ₩29,642 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,562 | ₩30,070 | ₩29,562 | ₩30,070 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,736 | ₩29,736 | ₩29,736 | ₩29,736 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,722 | ₩29,736 | ₩29,722 | ₩29,736 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,709 | ₩30,070 | ₩29,709 | ₩29,809 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,894 | ₩30,097 | ₩28,894 | ₩29,976 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,469 | ₩29,469 | ₩29,469 | ₩29,469 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,495 | ₩30,548 | ₩29,495 | ₩30,043 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,428 | ₩30,057 | ₩29,428 | ₩29,749 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,428 | ₩29,803 | ₩29,428 | ₩29,803 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,228 | ₩29,869 | ₩29,228 | ₩29,869 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,415 | ₩29,869 | ₩29,268 | ₩29,869 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,148 | ₩30,070 | ₩29,148 | ₩30,070 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,482 | ₩29,482 | ₩29,482 | ₩29,482 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,669 | ₩30,070 | ₩28,880 | ₩30,070 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩30,030 | ₩30,097 | ₩29,950 | ₩29,950 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,976 | ₩30,123 | ₩29,976 | ₩30,123 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,137 | ₩30,137 | ₩30,030 | ₩30,070 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,255 | ₩30,305 | ₩29,255 | ₩29,803 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,108 | ₩29,602 | ₩29,108 | ₩29,535 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,255 | ₩29,709 | ₩29,255 | ₩29,709 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,495 | ₩29,742 | ₩29,495 | ₩29,495 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,054 | ₩29,669 | ₩29,054 | ₩29,669 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩29,001 | ₩29,415 | ₩29,001 | ₩29,415 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,068 | ₩29,255 | ₩28,867 | ₩29,255 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,068 | ₩29,255 | ₩29,068 | ₩29,255 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,800 | ₩29,134 | ₩28,800 | ₩29,134 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,867 | ₩28,867 | ₩28,800 | ₩28,800 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩29,001 | ₩29,027 | ₩28,824 | ₩28,974 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,847 | ₩29,014 | ₩28,847 | ₩29,014 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,774 | ₩28,860 | ₩28,774 | ₩28,860 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,733 | ₩28,787 | ₩28,733 | ₩28,747 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,934 | ₩29,088 | ₩28,800 | ₩28,800 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩29,001 | ₩29,228 | ₩28,947 | ₩29,001 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,161 | ₩29,161 | ₩29,161 | ₩29,161 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,241 | ₩29,255 | ₩29,001 | ₩29,001 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,934 | ₩29,061 | ₩28,934 | ₩29,061 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,947 | ₩29,134 | ₩28,947 | ₩29,128 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,733 | ₩29,201 | ₩28,733 | ₩28,733 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,947 | ₩28,947 | ₩28,733 | ₩28,733 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,241 | ₩29,241 | ₩28,733 | ₩29,241 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,854 | ₩28,867 | ₩28,733 | ₩28,867 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,934 | ₩28,987 | ₩28,934 | ₩28,974 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,961 | ₩29,128 | ₩28,961 | ₩29,128 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,201 | ₩29,241 | ₩28,894 | ₩29,241 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,243 | ₩29,243 | ₩29,034 | ₩29,034 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,894 | ₩28,894 | ₩28,867 | ₩28,894 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,061 | ₩29,061 | ₩28,827 | ₩28,901 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,134 | ₩29,241 | ₩28,800 | ₩29,228 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,261 | ₩29,261 | ₩28,827 | ₩29,134 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,827 | ₩29,088 | ₩28,827 | ₩28,867 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,800 | ₩29,268 | ₩28,800 | ₩29,134 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,736 | ₩29,736 | ₩29,248 | ₩29,248 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,241 | ₩29,241 | ₩28,907 | ₩28,907 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,228 | ₩29,268 | ₩29,121 | ₩29,121 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,134 | ₩29,362 | ₩29,134 | ₩29,362 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,081 | ₩29,629 | ₩29,081 | ₩29,240 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,961 | ₩29,388 | ₩28,854 | ₩29,335 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩29,001 | ₩29,029 | ₩28,859 | ₩28,859 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩29,002 | ₩29,002 | ₩29,002 | ₩29,002 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,867 | ₩29,002 | ₩28,867 | ₩29,002 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,800 | ₩28,987 | ₩28,800 | ₩28,987 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,987 | ₩29,081 | ₩28,867 | ₩29,081 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,867 | ₩28,907 | ₩28,760 | ₩28,907 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,787 | ₩29,014 | ₩28,787 | ₩28,986 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,941 | ₩29,108 | ₩28,747 | ₩28,880 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,613 | ₩28,613 | ₩28,453 | ₩28,466 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,108 | ₩29,108 | ₩28,800 | ₩28,800 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,493 | ₩28,553 | ₩28,373 | ₩28,426 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,506 | ₩29,068 | ₩28,373 | ₩28,373 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,586 | ₩28,586 | ₩28,333 | ₩28,333 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,667 | ₩28,667 | ₩28,573 | ₩28,586 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,747 | ₩28,794 | ₩28,707 | ₩28,720 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,068 | ₩29,068 | ₩29,001 | ₩29,001 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,308 | ₩29,375 | ₩29,243 | ₩29,248 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,186 | ₩29,134 | ₩28,105 | ₩29,068 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,520 | ₩28,533 | ₩28,105 | ₩28,145 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,787 | ₩29,215 | ₩28,186 | ₩28,546 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,760 | ₩29,008 | ₩28,680 | ₩28,880 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,667 | ₩29,268 | ₩28,667 | ₩28,934 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,667 | ₩28,667 | ₩28,667 | ₩28,667 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,747 | ₩28,760 | ₩28,747 | ₩28,747 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,720 | ₩28,720 | ₩28,640 | ₩28,640 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,938 | ₩28,938 | ₩28,734 | ₩28,734 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,814 | ₩29,134 | ₩28,800 | ₩28,800 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,827 | ₩28,987 | ₩28,800 | ₩28,987 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,947 | ₩29,161 | ₩28,800 | ₩28,800 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩29,027 | ₩29,247 | ₩29,007 | ₩29,247 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,774 | ₩29,228 | ₩28,741 | ₩28,741 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,840 | ₩29,201 | ₩28,710 | ₩28,710 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,560 | ₩29,255 | ₩28,560 | ₩29,255 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,774 | ₩29,201 | ₩28,480 | ₩28,546 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,188 | ₩29,388 | ₩28,760 | ₩28,760 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,760 | ₩29,348 | ₩28,760 | ₩29,241 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,774 | ₩29,148 | ₩28,656 | ₩29,134 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,600 | ₩28,880 | ₩28,600 | ₩28,733 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,373 | ₩28,526 | ₩28,373 | ₩28,493 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,461 | ₩28,653 | ₩28,373 | ₩28,573 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,653 | ₩28,653 | ₩28,653 | ₩28,653 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,680 | ₩28,733 | ₩28,653 | ₩28,653 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,827 | ₩29,134 | ₩28,774 | ₩29,027 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,814 | ₩29,068 | ₩28,814 | ₩28,867 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,880 | ₩28,880 | ₩28,867 | ₩28,867 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,814 | ₩29,027 | ₩28,814 | ₩28,880 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,934 | ₩29,141 | ₩28,867 | ₩29,006 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩29,001 | ₩29,079 | ₩28,947 | ₩29,040 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,894 | ₩28,934 | ₩28,880 | ₩28,880 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,255 | ₩29,255 | ₩29,054 | ₩29,068 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,235 | ₩29,235 | ₩29,074 | ₩29,074 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,268 | ₩29,362 | ₩29,174 | ₩29,362 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,362 | ₩29,402 | ₩29,362 | ₩29,402 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,188 | ₩29,348 | ₩29,158 | ₩29,348 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,061 | ₩29,201 | ₩28,934 | ₩29,201 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,800 | ₩28,987 | ₩28,800 | ₩28,987 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,800 | ₩28,831 | ₩28,800 | ₩28,831 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩29,001 | ₩29,001 | ₩28,800 | ₩28,800 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,814 | ₩28,814 | ₩28,814 | ₩28,814 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,833 | ₩28,833 | ₩28,800 | ₩28,800 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,054 | ₩29,054 | ₩28,907 | ₩28,907 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,068 | ₩29,068 | ₩28,747 | ₩28,747 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,255 | ₩29,255 | ₩29,255 | ₩29,255 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,215 | ₩29,255 | ₩29,068 | ₩29,255 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,669 | ₩29,669 | ₩29,402 | ₩29,415 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,669 | ₩29,669 | ₩29,669 | ₩29,669 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,669 | ₩29,669 | ₩29,669 | ₩29,669 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,788 | ₩29,788 | ₩29,788 | ₩29,788 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,736 | ₩29,749 | ₩29,402 | ₩29,736 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,774 | ₩29,602 | ₩28,774 | ₩29,602 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,268 | ₩29,268 | ₩28,800 | ₩28,800 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,974 | ₩29,241 | ₩28,800 | ₩28,800 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,268 | ₩29,268 | ₩29,068 | ₩29,068 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,627 | ₩29,001 | ₩28,627 | ₩28,747 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,947 | ₩29,268 | ₩28,627 | ₩28,667 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,613 | ₩28,742 | ₩28,613 | ₩28,742 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,867 | ₩29,068 | ₩28,867 | ₩29,068 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,894 | ₩29,181 | ₩28,894 | ₩29,181 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,667 | ₩28,924 | ₩28,667 | ₩28,827 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,065 | ₩29,065 | ₩28,693 | ₩28,693 | -1.28% | 1.2천 |
|---|