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 | ₩28,059 | ₩28,059 | ₩28,059 | ₩28,059 | 0.00% | 1.2천 |
| 2026.10.08 | ₩28,152 | ₩28,152 | ₩28,152 | ₩28,152 | 0.00% | 0 |
| 2026.10.07 | ₩27,703 | ₩28,152 | ₩27,703 | ₩28,152 | +1.62% | 533 |
| 2026.10.06 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 0 |
| 2026.10.05 | ₩28,526 | ₩28,526 | ₩28,259 | ₩28,259 | -0.94% | 891 |
| 2026.10.02 | ₩28,633 | ₩28,940 | ₩28,352 | ₩28,459 | -0.61% | 3.2천 |
| 2026.10.01 | ₩28,459 | ₩28,780 | ₩28,459 | ₩28,780 | +1.13% | 1.3천 |
| 2026.09.30 | ₩26,188 | ₩29,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,248 |
| +11.68% |
| 1.6만 |
| 2026.09.29 | ₩27,631 | ₩27,631 | ₩24,518 | ₩26,562 | -3.87% | 1.2만 |
|---|
| 2026.09.28 | ₩28,205 | ₩28,499 | ₩27,471 | ₩27,524 | -2.42% | 7.4천 |
|---|
| 2026.09.25 | ₩28,473 | ₩28,540 | ₩28,473 | ₩28,540 | +0.23% | 311 |
|---|
| 2026.09.24 | ₩28,566 | ₩28,633 | ₩28,540 | ₩28,566 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 489 |
|---|
| 2026.09.22 | ₩28,967 | ₩29,101 | ₩28,967 | ₩29,087 | +0.42% | 2.5천 |
|---|
| 2026.09.21 | ₩28,927 | ₩29,101 | ₩28,927 | ₩29,101 | +0.60% | 367 |
|---|
| 2026.09.18 | ₩28,914 | ₩28,914 | ₩28,914 | ₩28,914 | 0.00% | 171 |
|---|
| 2026.09.17 | ₩28,900 | ₩29,062 | ₩28,900 | ₩29,062 | +0.56% | 1.1천 |
|---|
| 2026.09.16 | ₩29,021 | ₩29,221 | ₩28,927 | ₩28,954 | -0.23% | 3.3천 |
|---|
| 2026.09.15 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 339 |
|---|
| 2026.09.14 | ₩29,328 | ₩29,595 | ₩28,875 | ₩29,248 | -0.27% | 6.9천 |
|---|
| 2026.09.11 | ₩28,874 | ₩28,874 | ₩28,740 | ₩28,793 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩29,127 | ₩29,127 | ₩28,820 | ₩28,820 | -1.06% | 3.9천 |
|---|
| 2026.09.09 | ₩28,940 | ₩29,042 | ₩28,940 | ₩28,980 | +0.14% | 1.6천 |
|---|
| 2026.09.08 | ₩28,874 | ₩29,074 | ₩28,874 | ₩29,074 | +0.69% | 424 |
|---|
| 2026.09.04 | ₩28,914 | ₩28,980 | ₩28,861 | ₩28,924 | +0.03% | 895 |
|---|
| 2026.09.03 | ₩29,074 | ₩29,328 | ₩28,874 | ₩28,874 | -0.69% | 2.4천 |
|---|
| 2026.09.02 | ₩29,034 | ₩29,308 | ₩28,954 | ₩28,980 | -0.18% | 7.5천 |
|---|
| 2026.09.01 | ₩29,221 | ₩29,461 | ₩29,114 | ₩29,114 | -0.37% | 2.7천 |
|---|
| 2026.08.31 | ₩29,194 | ₩29,194 | ₩29,194 | ₩29,194 | 0.00% | 320 |
|---|
| 2026.08.28 | ₩29,528 | ₩29,528 | ₩29,502 | ₩29,502 | -0.09% | 224 |
|---|
| 2026.08.27 | ₩29,528 | ₩29,528 | ₩29,244 | ₩29,244 | -0.96% | 1천 |
|---|
| 2026.08.26 | ₩29,194 | ₩31,666 | ₩29,194 | ₩29,996 | +2.75% | 1.4만 |
|---|
| 2026.08.25 | ₩29,007 | ₩29,127 | ₩29,007 | ₩29,047 | +0.14% | 813 |
|---|
| 2026.08.24 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 380 |
|---|
| 2026.08.21 | ₩29,007 | ₩29,194 | ₩29,007 | ₩29,141 | +0.46% | 808 |
|---|
| 2026.08.20 | ₩28,994 | ₩29,174 | ₩28,994 | ₩28,994 | 0.00% | 667 |
|---|
| 2026.08.19 | ₩28,994 | ₩29,181 | ₩28,994 | ₩29,101 | +0.37% | 7.7천 |
|---|
| 2026.08.18 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 252 |
|---|
| 2026.08.17 | ₩29,261 | ₩29,286 | ₩28,967 | ₩28,967 | -1.00% | 3.7천 |
|---|
| 2026.08.14 | ₩29,339 | ₩29,339 | ₩29,261 | ₩29,261 | -0.27% | 819 |
|---|
| 2026.08.13 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 240 |
|---|
| 2026.08.10 | ₩29,421 | ₩29,421 | ₩28,807 | ₩29,228 | -0.66% | 1.9천 |
|---|
| 2026.08.07 | ₩29,027 | ₩29,261 | ₩29,027 | ₩29,261 | +0.81% | 1.1천 |
|---|
| 2026.08.06 | ₩29,274 | ₩29,274 | ₩29,154 | ₩29,154 | -0.41% | 750 |
|---|
| 2026.08.05 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 148 |
|---|
| 2026.08.04 | ₩29,248 | ₩29,475 | ₩29,248 | ₩29,475 | +0.78% | 810 |
|---|
| 2026.08.03 | ₩29,167 | ₩29,729 | ₩29,167 | ₩29,729 | +1.92% | 684 |
|---|
| 2026.07.31 | ₩29,314 | ₩29,328 | ₩29,314 | ₩29,328 | +0.05% | 713 |
|---|
| 2026.07.30 | ₩29,154 | ₩29,562 | ₩29,154 | ₩29,274 | +0.41% | 4.8천 |
|---|
| 2026.07.29 | ₩29,274 | ₩29,595 | ₩29,274 | ₩29,595 | +1.10% | 2.3천 |
|---|
| 2026.07.28 | ₩29,488 | ₩29,488 | ₩29,488 | ₩29,488 | 0.00% | 170 |
|---|
| 2026.07.27 | ₩29,595 | ₩29,996 | ₩29,595 | ₩29,894 | +1.01% | 1.3천 |
|---|
| 2026.07.24 | ₩29,221 | ₩29,568 | ₩29,221 | ₩29,568 | +1.19% | 1.2천 |
|---|
| 2026.07.23 | ₩29,208 | ₩29,208 | ₩29,208 | ₩29,208 | 0.00% | 201 |
|---|
| 2026.07.22 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 240 |
|---|
| 2026.07.21 | ₩29,167 | ₩29,395 | ₩29,167 | ₩29,395 | +0.78% | 395 |
|---|
| 2026.07.20 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 240 |
|---|
| 2026.07.17 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 210 |
|---|
| 2026.07.15 | ₩29,061 | ₩29,381 | ₩29,061 | ₩29,381 | +1.10% | 218 |
|---|
| 2026.07.14 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 551 |
|---|
| 2026.07.13 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 435 |
|---|
| 2026.07.10 | ₩29,461 | ₩30,029 | ₩29,395 | ₩29,395 | -0.23% | 617 |
|---|
| 2026.07.09 | ₩29,461 | ₩29,595 | ₩29,461 | ₩29,528 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩29,461 | ₩29,729 | ₩29,461 | ₩29,628 | +0.57% | 1.6천 |
|---|
| 2026.07.07 | ₩29,355 | ₩29,515 | ₩29,355 | ₩29,461 | +0.36% | 1.8천 |
|---|
| 2026.07.06 | ₩29,689 | ₩31,132 | ₩29,641 | ₩29,641 | -0.16% | 3.6천 |
|---|
| 2026.07.02 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 126 |
|---|
| 2026.07.01 | ₩28,807 | ₩29,341 | ₩28,807 | ₩29,341 | +1.85% | 2천 |
|---|
| 2026.06.30 | ₩29,061 | ₩29,167 | ₩29,061 | ₩29,167 | +0.37% | 1.6천 |
|---|
| 2026.06.29 | ₩29,087 | ₩29,087 | ₩28,807 | ₩28,807 | -0.96% | 2.7천 |
|---|
| 2026.06.26 | ₩28,874 | ₩29,141 | ₩28,860 | ₩28,860 | -0.05% | 5.8천 |
|---|
| 2026.06.25 | ₩29,194 | ₩29,194 | ₩29,194 | ₩29,194 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩28,914 | ₩29,194 | ₩28,860 | ₩29,194 | +0.97% | 1.2천 |
|---|
| 2026.06.23 | ₩29,983 | ₩29,983 | ₩28,740 | ₩28,887 | -3.65% | 3.7천 |
|---|
| 2026.06.22 | ₩30,397 | ₩30,397 | ₩30,130 | ₩30,130 | -0.88% | 558 |
|---|
| 2026.06.18 | ₩30,330 | ₩30,330 | ₩30,330 | ₩30,330 | 0.00% | 339 |
|---|
| 2026.06.17 | ₩29,849 | ₩29,983 | ₩29,849 | ₩29,929 | +0.27% | 305 |
|---|
| 2026.06.16 | ₩29,929 | ₩30,811 | ₩29,929 | ₩29,929 | 0.00% | 5천 |
|---|
| 2026.06.15 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,782 | ₩29,829 | ₩29,782 | ₩29,829 | +0.16% | 382 |
|---|
| 2026.06.10 | ₩30,049 | ₩30,049 | ₩29,702 | ₩30,049 | 0.00% | 861 |
|---|
| 2026.06.09 | ₩30,539 | ₩30,539 | ₩30,036 | ₩30,076 | -1.52% | 878 |
|---|
| 2026.06.08 | ₩29,675 | ₩30,597 | ₩29,675 | ₩29,996 | +1.08% | 655 |
|---|
| 2026.06.05 | ₩29,795 | ₩29,996 | ₩29,635 | ₩29,635 | -0.54% | 1.1천 |
|---|
| 2026.06.04 | ₩29,555 | ₩30,063 | ₩29,555 | ₩30,063 | +1.72% | 698 |
|---|
| 2026.06.03 | ₩29,889 | ₩29,889 | ₩29,889 | ₩29,889 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩29,889 | ₩29,889 | ₩29,889 | ₩29,889 | 0.00% | 521 |
|---|
| 2026.06.01 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 125 |
|---|
| 2026.05.29 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩29,715 | ₩29,729 | ₩29,715 | ₩29,729 | +0.04% | 891 |
|---|
| 2026.05.27 | ₩29,702 | ₩30,063 | ₩29,702 | ₩29,802 | +0.34% | 548 |
|---|
| 2026.05.26 | ₩28,887 | ₩30,089 | ₩28,887 | ₩29,969 | +3.75% | 1.3천 |
|---|
| 2026.05.22 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 517 |
|---|
| 2026.05.21 | ₩29,488 | ₩30,541 | ₩29,488 | ₩30,036 | +1.86% | 471 |
|---|
| 2026.05.20 | ₩29,715 | ₩29,715 | ₩29,715 | ₩29,715 | 0.00% | 306 |
|---|
| 2026.05.19 | ₩29,421 | ₩30,049 | ₩29,421 | ₩29,742 | +1.09% | 781 |
|---|
| 2026.05.18 | ₩29,421 | ₩29,795 | ₩29,421 | ₩29,795 | +1.27% | 313 |
|---|
| 2026.05.15 | ₩29,221 | ₩29,862 | ₩29,221 | ₩29,862 | +2.19% | 305 |
|---|
| 2026.05.14 | ₩29,408 | ₩29,862 | ₩29,261 | ₩29,862 | +1.54% | 2.7천 |
|---|
| 2026.05.13 | ₩29,141 | ₩30,063 | ₩29,141 | ₩30,063 | +3.16% | 333 |
|---|
| 2026.05.12 | ₩29,475 | ₩29,475 | ₩29,475 | ₩29,475 | 0.00% | 191 |
|---|
| 2026.05.11 | ₩29,662 | ₩30,063 | ₩28,874 | ₩30,063 | +1.35% | 996 |
|---|
| 2026.05.08 | ₩30,023 | ₩30,090 | ₩29,942 | ₩29,942 | -0.27% | 2.5천 |
|---|
| 2026.05.07 | ₩29,969 | ₩30,116 | ₩29,969 | ₩30,116 | +0.49% | 241 |
|---|
| 2026.05.06 | ₩30,130 | ₩30,130 | ₩30,023 | ₩30,063 | -0.22% | 554 |
|---|
| 2026.05.05 | ₩29,248 | ₩30,297 | ₩29,248 | ₩29,795 | +1.87% | 1만 |
|---|
| 2026.05.04 | ₩29,101 | ₩29,595 | ₩29,101 | ₩29,528 | +1.47% | 1.2천 |
|---|
| 2026.05.01 | ₩29,248 | ₩29,702 | ₩29,248 | ₩29,702 | +1.55% | 269 |
|---|
| 2026.04.30 | ₩29,488 | ₩29,735 | ₩29,488 | ₩29,488 | 0.00% | 1.2천 |
|---|
| 2026.04.29 | ₩29,047 | ₩29,662 | ₩29,047 | ₩29,662 | +2.12% | 3.4천 |
|---|
| 2026.04.28 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 287 |
|---|
| 2026.04.27 | ₩28,994 | ₩29,408 | ₩28,994 | ₩29,408 | +1.43% | 1.1천 |
|---|
| 2026.04.24 | ₩29,061 | ₩29,248 | ₩28,860 | ₩29,248 | +0.64% | 2.3천 |
|---|
| 2026.04.23 | ₩29,061 | ₩29,248 | ₩29,061 | ₩29,248 | +0.64% | 1.5천 |
|---|
| 2026.04.22 | ₩28,793 | ₩29,127 | ₩28,793 | ₩29,127 | +1.16% | 2.4천 |
|---|
| 2026.04.21 | ₩28,860 | ₩28,860 | ₩28,793 | ₩28,793 | -0.23% | 974 |
|---|
| 2026.04.20 | ₩28,994 | ₩29,021 | ₩28,817 | ₩28,967 | -0.09% | 1.9천 |
|---|
| 2026.04.17 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩28,840 | ₩29,007 | ₩28,840 | ₩29,007 | +0.58% | 1.8천 |
|---|
| 2026.04.15 | ₩28,860 | ₩28,860 | ₩28,860 | ₩28,860 | 0.00% | 347 |
|---|
| 2026.04.14 | ₩28,767 | ₩28,854 | ₩28,767 | ₩28,854 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩28,727 | ₩28,780 | ₩28,727 | ₩28,740 | +0.05% | 1.5천 |
|---|
| 2026.04.10 | ₩28,927 | ₩29,081 | ₩28,793 | ₩28,793 | -0.46% | 1.8천 |
|---|
| 2026.04.09 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 196 |
|---|
| 2026.04.08 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 460 |
|---|
| 2026.04.06 | ₩28,994 | ₩29,221 | ₩28,940 | ₩28,994 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 178 |
|---|
| 2026.04.01 | ₩29,234 | ₩29,248 | ₩28,994 | ₩28,994 | -0.82% | 1.3천 |
|---|
| 2026.03.31 | ₩28,927 | ₩29,054 | ₩28,927 | ₩29,054 | +0.44% | 1.2천 |
|---|
| 2026.03.30 | ₩28,940 | ₩29,127 | ₩28,940 | ₩29,121 | +0.62% | 2.8천 |
|---|
| 2026.03.27 | ₩28,727 | ₩29,194 | ₩28,727 | ₩28,727 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩28,940 | ₩28,940 | ₩28,727 | ₩28,727 | -0.74% | 882 |
|---|
| 2026.03.25 | ₩29,234 | ₩29,234 | ₩28,727 | ₩29,234 | 0.00% | 2.2천 |
|---|
| 2026.03.24 | ₩28,847 | ₩28,860 | ₩28,727 | ₩28,860 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩28,927 | ₩28,980 | ₩28,927 | ₩28,967 | +0.14% | 1.9천 |
|---|
| 2026.03.20 | ₩28,954 | ₩29,121 | ₩28,954 | ₩29,121 | +0.58% | 1.5천 |
|---|
| 2026.03.19 | ₩29,194 | ₩29,234 | ₩28,887 | ₩29,234 | +0.14% | 339 |
|---|
| 2026.03.18 | ₩29,236 | ₩29,236 | ₩29,027 | ₩29,027 | -0.71% | 1.1천 |
|---|
| 2026.03.17 | ₩28,887 | ₩28,887 | ₩28,860 | ₩28,887 | 0.00% | 252 |
|---|
| 2026.03.16 | ₩29,054 | ₩29,054 | ₩28,820 | ₩28,894 | -0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩29,127 | ₩29,234 | ₩28,793 | ₩29,221 | +0.32% | 2.4천 |
|---|
| 2026.03.11 | ₩29,254 | ₩29,254 | ₩28,820 | ₩29,127 | -0.43% | 1.1천 |
|---|
| 2026.03.10 | ₩28,820 | ₩29,081 | ₩28,820 | ₩28,860 | +0.14% | 340 |
|---|
| 2026.03.09 | ₩28,793 | ₩29,261 | ₩28,793 | ₩29,127 | +1.16% | 340 |
|---|
| 2026.03.06 | ₩29,729 | ₩29,729 | ₩29,241 | ₩29,241 | -1.64% | 340 |
|---|
| 2026.03.05 | ₩29,234 | ₩29,234 | ₩28,900 | ₩28,900 | -1.14% | 340 |
|---|
| 2026.03.04 | ₩29,221 | ₩29,261 | ₩29,114 | ₩29,114 | -0.37% | 340 |
|---|
| 2026.03.03 | ₩29,127 | ₩29,355 | ₩29,127 | ₩29,355 | +0.78% | 340 |
|---|
| 2026.03.02 | ₩29,074 | ₩29,622 | ₩29,074 | ₩29,233 | +0.55% | 340 |
|---|
| 2026.02.27 | ₩28,954 | ₩29,381 | ₩28,847 | ₩29,328 | +1.29% | 340 |
|---|
| 2026.02.26 | ₩28,994 | ₩29,022 | ₩28,852 | ₩28,852 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩28,995 | ₩28,995 | ₩28,995 | ₩28,995 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩28,860 | ₩28,995 | ₩28,860 | ₩28,995 | +0.47% | 340 |
|---|
| 2026.02.23 | ₩28,793 | ₩28,980 | ₩28,793 | ₩28,980 | +0.65% | 340 |
|---|
| 2026.02.20 | ₩28,980 | ₩29,074 | ₩28,860 | ₩29,074 | +0.32% | 1.6천 |
|---|
| 2026.02.19 | ₩28,860 | ₩28,900 | ₩28,753 | ₩28,900 | +0.14% | 3.7천 |
|---|
| 2026.02.18 | ₩28,780 | ₩29,007 | ₩28,780 | ₩28,979 | +0.69% | 1.2천 |
|---|
| 2026.02.17 | ₩28,934 | ₩29,101 | ₩28,740 | ₩28,874 | -0.21% | 1.2만 |
|---|
| 2026.02.13 | ₩28,780 | ₩28,780 | ₩28,780 | ₩28,780 | 0.00% | 1천 |
|---|
| 2026.02.12 | ₩28,606 | ₩28,606 | ₩28,446 | ₩28,459 | -0.51% | 1.5천 |
|---|
| 2026.02.11 | ₩29,101 | ₩29,101 | ₩28,793 | ₩28,793 | -1.06% | 353 |
|---|
| 2026.02.10 | ₩28,486 | ₩28,546 | ₩28,366 | ₩28,419 | -0.23% | 9.1천 |
|---|
| 2026.02.09 | ₩28,499 | ₩29,061 | ₩28,366 | ₩28,366 | -0.47% | 5.5천 |
|---|
| 2026.02.06 | ₩28,580 | ₩28,580 | ₩28,326 | ₩28,326 | -0.89% | 1.8천 |
|---|
| 2026.02.05 | ₩28,660 | ₩28,660 | ₩28,566 | ₩28,580 | -0.28% | 3.5천 |
|---|
| 2026.02.04 | ₩28,740 | ₩28,787 | ₩28,700 | ₩28,713 | -0.09% | 3.7천 |
|---|
| 2026.02.03 | ₩29,061 | ₩29,061 | ₩28,994 | ₩28,994 | -0.23% | 2.3천 |
|---|
| 2026.02.02 | ₩29,301 | ₩29,368 | ₩29,236 | ₩29,241 | -0.20% | 4.5천 |
|---|
| 2026.01.30 | ₩28,179 | ₩29,127 | ₩28,099 | ₩29,061 | +3.13% | 2.3만 |
|---|
| 2026.01.29 | ₩28,513 | ₩28,526 | ₩28,099 | ₩28,139 | -1.31% | 9.4천 |
|---|
| 2026.01.28 | ₩28,780 | ₩29,208 | ₩28,179 | ₩28,540 | -0.84% | 2.1만 |
|---|
| 2026.01.27 | ₩28,753 | ₩29,001 | ₩28,673 | ₩28,874 | +0.42% | 1.8만 |
|---|
| 2026.01.26 | ₩28,660 | ₩29,261 | ₩28,660 | ₩28,927 | +0.93% | 2.2만 |
|---|
| 2026.01.23 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩28,740 | ₩28,753 | ₩28,740 | ₩28,740 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩28,713 | ₩28,713 | ₩28,633 | ₩28,633 | -0.28% | 518 |
|---|
| 2026.01.20 | ₩28,931 | ₩28,931 | ₩28,727 | ₩28,727 | -0.71% | 1.6천 |
|---|
| 2026.01.16 | ₩28,807 | ₩29,127 | ₩28,793 | ₩28,793 | -0.05% | 1.3천 |
|---|
| 2026.01.15 | ₩28,820 | ₩28,980 | ₩28,794 | ₩28,980 | +0.56% | 7.4천 |
|---|
| 2026.01.14 | ₩28,940 | ₩29,154 | ₩28,793 | ₩28,793 | -0.51% | 1.4천 |
|---|
| 2026.01.13 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩29,021 | ₩29,240 | ₩29,000 | ₩29,240 | +0.76% | 1.5천 |
|---|
| 2026.01.09 | ₩28,767 | ₩29,221 | ₩28,735 | ₩28,735 | -0.11% | 1.9천 |
|---|
| 2026.01.08 | ₩28,833 | ₩29,194 | ₩28,703 | ₩28,703 | -0.45% | 1.3천 |
|---|
| 2026.01.07 | ₩28,553 | ₩29,248 | ₩28,553 | ₩29,248 | +2.43% | 909 |
|---|
| 2026.01.06 | ₩28,767 | ₩29,194 | ₩28,473 | ₩28,540 | -0.79% | 3.4천 |
|---|
| 2026.01.05 | ₩29,181 | ₩29,381 | ₩28,753 | ₩28,753 | -1.47% | 3천 |
|---|
| 2026.01.02 | ₩28,753 | ₩29,341 | ₩28,753 | ₩29,234 | +1.67% | 1.3천 |
|---|
| 2025.12.31 | ₩28,767 | ₩29,141 | ₩28,649 | ₩29,127 | +1.25% | 1.9만 |
|---|
| 2025.12.30 | ₩28,593 | ₩28,874 | ₩28,593 | ₩28,727 | +0.47% | 5.2천 |
|---|
| 2025.12.29 | ₩28,366 | ₩28,519 | ₩28,366 | ₩28,486 | +0.42% | 1.5천 |
|---|
| 2025.12.26 | ₩28,454 | ₩28,646 | ₩28,366 | ₩28,566 | +0.39% | 2.5천 |
|---|
| 2025.12.24 | ₩28,646 | ₩28,646 | ₩28,646 | ₩28,646 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,673 | ₩28,727 | ₩28,646 | ₩28,646 | -0.09% | 1.6천 |
|---|
| 2025.12.22 | ₩28,820 | ₩29,127 | ₩28,767 | ₩29,021 | +0.70% | 2만 |
|---|
| 2025.12.19 | ₩28,807 | ₩29,061 | ₩28,807 | ₩28,860 | +0.19% | 6천 |
|---|
| 2025.12.18 | ₩28,874 | ₩28,874 | ₩28,860 | ₩28,860 | -0.05% | 940 |
|---|
| 2025.12.17 | ₩28,807 | ₩29,021 | ₩28,807 | ₩28,874 | +0.23% | 4.3천 |
|---|
| 2025.12.16 | ₩28,927 | ₩29,134 | ₩28,860 | ₩28,999 | +0.25% | 1.3만 |
|---|
| 2025.12.15 | ₩28,994 | ₩29,072 | ₩28,940 | ₩29,033 | +0.14% | 5.7천 |
|---|
| 2025.12.12 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩28,900 | ₩28,900 | ₩28,900 | ₩28,900 | 0.00% | 706 |
|---|
| 2025.12.10 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 452 |
|---|
| 2025.12.08 | ₩28,887 | ₩28,927 | ₩28,874 | ₩28,874 | -0.05% | 1.2천 |
|---|
| 2025.12.05 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,248 | ₩29,248 | ₩29,047 | ₩29,061 | -0.64% | 3.2천 |
|---|
| 2025.12.03 | ₩29,228 | ₩29,228 | ₩29,067 | ₩29,067 | -0.55% | 662 |
|---|
| 2025.12.02 | ₩29,261 | ₩29,355 | ₩29,167 | ₩29,355 | +0.32% | 1.5천 |
|---|
| 2025.12.01 | ₩29,395 | ₩29,395 | ₩29,395 | ₩29,395 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩29,355 | ₩29,395 | ₩29,355 | ₩29,395 | +0.14% | 1.4천 |
|---|
| 2025.11.26 | ₩29,181 | ₩29,341 | ₩29,151 | ₩29,341 | +0.55% | 2.7천 |
|---|
| 2025.11.25 | ₩29,054 | ₩29,194 | ₩28,927 | ₩29,194 | +0.48% | 2.2천 |
|---|
| 2025.11.24 | ₩28,793 | ₩28,980 | ₩28,793 | ₩28,980 | +0.65% | 1.2천 |
|---|
| 2025.11.21 | ₩28,793 | ₩28,824 | ₩28,793 | ₩28,824 | +0.11% | 561 |
|---|
| 2025.11.20 | ₩28,793 | ₩28,793 | ₩28,793 | ₩28,793 | 0.00% | 786 |
|---|
| 2025.11.19 | ₩28,994 | ₩28,994 | ₩28,793 | ₩28,793 | -0.69% | 2.4천 |
|---|
| 2025.11.18 | ₩28,807 | ₩28,807 | ₩28,807 | ₩28,807 | 0.00% | 337 |
|---|
| 2025.11.17 | ₩28,793 | ₩28,793 | ₩28,793 | ₩28,793 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩28,826 | ₩28,826 | ₩28,793 | ₩28,793 | -0.11% | 351 |
|---|
| 2025.11.13 | ₩29,047 | ₩29,047 | ₩28,900 | ₩28,900 | -0.51% | 1.4천 |
|---|
| 2025.11.12 | ₩29,061 | ₩29,061 | ₩28,740 | ₩28,740 | -1.10% | 1.5천 |
|---|
| 2025.11.11 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩29,208 | ₩29,248 | ₩29,061 | ₩29,248 | +0.14% | 1.8천 |
|---|
| 2025.11.07 | ₩29,662 | ₩29,662 | ₩29,395 | ₩29,408 | -0.86% | 2.9천 |
|---|
| 2025.11.06 | ₩29,662 | ₩29,662 | ₩29,662 | ₩29,662 | 0.00% | 432 |
|---|
| 2025.11.05 | ₩29,662 | ₩29,662 | ₩29,662 | ₩29,662 | 0.00% | 147 |
|---|
| 2025.11.04 | ₩29,780 | ₩29,780 | ₩29,780 | ₩29,780 | 0.00% | 210 |
|---|
| 2025.11.03 | ₩29,729 | ₩29,742 | ₩29,395 | ₩29,729 | 0.00% | 744 |
|---|
| 2025.10.31 | ₩28,767 | ₩29,595 | ₩28,767 | ₩29,595 | +2.88% | 1.5만 |
|---|
| 2025.10.30 | ₩29,261 | ₩29,261 | ₩28,793 | ₩28,793 | -1.60% | 3.2천 |
|---|
| 2025.10.29 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩28,967 | ₩29,234 | ₩28,794 | ₩28,794 | -0.60% | 3.6천 |
|---|
| 2025.10.27 | ₩29,261 | ₩29,261 | ₩29,061 | ₩29,061 | -0.68% | 1.1천 |
|---|
| 2025.10.24 | ₩28,620 | ₩28,994 | ₩28,620 | ₩28,740 | +0.42% | 3.8천 |
|---|
| 2025.10.23 | ₩28,940 | ₩29,261 | ₩28,620 | ₩28,660 | -0.97% | 2.7천 |
|---|
| 2025.10.22 | ₩28,606 | ₩28,736 | ₩28,606 | ₩28,736 | +0.45% | 616 |
|---|
| 2025.10.21 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 426 |
|---|
| 2025.10.20 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩28,860 | ₩29,061 | ₩28,860 | ₩29,061 | +0.69% | 1천 |
|---|
| 2025.10.16 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 419 |
|---|
| 2025.10.14 | ₩28,887 | ₩29,174 | ₩28,887 | ₩29,174 | +0.99% | 1.8천 |
|---|
| 2025.10.13 | ₩28,660 | ₩28,917 | ₩28,660 | ₩28,820 | +0.56% | 842 |
|---|
| 2025.10.10 | ₩29,058 | ₩29,058 | ₩28,686 | ₩28,686 | -1.28% | 1.2천 |
|---|