시장 데이터를 불러오는 중
전체 종목
Priority Income Fund, Inc. 6.375% Series L Term Preferred Stock Due 2029 과거 주가
Priority Income Fund, Inc. 6.375% Series L Term Preferred Stock Due 2029 · PRIF-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Priority Income Fund, Inc. 6.375% Series L Term Preferred Stock Due 2029 · PRIF-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,549 | ₩33,567 | ₩33,549 | ₩33,567 | +0.06% | 1만 |
| 2026.10.08 | ₩33,527 | ₩33,547 | ₩33,527 | ₩33,547 | +0.06% | 5.8천 |
| 2026.10.07 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,530 | +0.01% | 528 |
| 2026.10.06 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,534 | +0.02% | 1.4천 |
| 2026.10.05 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 337 |
| 2026.10.02 | ₩33,541 | ₩33,541 | ₩33,527 | ₩33,527 | -0.04% | 698 |
| 2026.10.01 | ₩33,501 | ₩33,502 | ₩33,501 | ₩33,502 | +0.00% | 4천 |
| 2026.09.30 | ₩33,527 | ₩33,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,493 |
| -0.10% |
| 2.2천 |
| 2026.09.29 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,527 | +0.12% | 4.3천 |
|---|
| 2026.09.28 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,474 | 0.00% | 844 |
|---|
| 2026.09.25 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,474 | +0.04% | 2.8천 |
|---|
| 2026.09.24 | ₩33,514 | ₩33,514 | ₩33,460 | ₩33,474 | -0.12% | 8.3천 |
|---|
| 2026.09.23 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,460 | -0.20% | 2.1천 |
|---|
| 2026.09.22 | ₩33,970 | ₩34,005 | ₩33,970 | ₩34,005 | +0.10% | 1만 |
|---|
| 2026.09.21 | ₩33,970 | ₩33,972 | ₩33,970 | ₩33,972 | +0.01% | 1.5천 |
|---|
| 2026.09.18 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,963 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,929 | ₩33,929 | ₩33,916 | ₩33,929 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩33,943 | ₩33,963 | ₩33,929 | ₩33,938 | -0.01% | 3.9천 |
|---|
| 2026.09.15 | ₩33,903 | ₩34,338 | ₩33,903 | ₩33,903 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩32,951 | ₩33,916 | ₩32,951 | ₩33,836 | +2.68% | 2.6만 |
|---|
| 2026.09.11 | ₩33,072 | ₩33,072 | ₩32,629 | ₩32,840 | -0.70% | 2.5천 |
|---|
| 2026.09.10 | ₩32,696 | ₩33,179 | ₩32,696 | ₩33,179 | +1.48% | 1.3천 |
|---|
| 2026.09.09 | ₩32,938 | ₩32,938 | ₩32,750 | ₩32,750 | -0.57% | 460 |
|---|
| 2026.09.08 | ₩32,723 | ₩32,938 | ₩32,723 | ₩32,938 | +0.66% | 1.5천 |
|---|
| 2026.09.04 | ₩32,710 | ₩32,710 | ₩32,576 | ₩32,696 | -0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩32,817 | ₩33,165 | ₩32,817 | ₩32,897 | +0.24% | 2.4천 |
|---|
| 2026.09.02 | ₩32,509 | ₩33,206 | ₩32,509 | ₩33,206 | +2.14% | 2.7천 |
|---|
| 2026.09.01 | ₩32,871 | ₩32,871 | ₩32,616 | ₩32,616 | -0.77% | 1.2천 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,098 | ₩33,005 | ₩33,031 | -0.20% | 869 |
|---|
| 2026.08.28 | ₩32,710 | ₩32,938 | ₩32,710 | ₩32,938 | +0.70% | 252 |
|---|
| 2026.08.27 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 574 |
|---|
| 2026.08.26 | ₩32,884 | ₩33,210 | ₩32,629 | ₩33,210 | +0.99% | 5.6천 |
|---|
| 2026.08.25 | ₩33,085 | ₩33,237 | ₩33,085 | ₩33,237 | +0.46% | 1.4천 |
|---|
| 2026.08.24 | ₩32,964 | ₩33,031 | ₩32,603 | ₩32,964 | 0.00% | 5.1천 |
|---|
| 2026.08.21 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 470 |
|---|
| 2026.08.20 | ₩32,951 | ₩32,951 | ₩32,777 | ₩32,777 | -0.53% | 800 |
|---|
| 2026.08.19 | ₩33,031 | ₩33,060 | ₩33,031 | ₩33,060 | +0.09% | 1.2천 |
|---|
| 2026.08.18 | ₩32,629 | ₩32,897 | ₩32,629 | ₩32,897 | +0.82% | 2.3천 |
|---|
| 2026.08.17 | ₩32,616 | ₩32,857 | ₩32,616 | ₩32,830 | +0.66% | 1.8천 |
|---|
| 2026.08.14 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 611 |
|---|
| 2026.08.12 | ₩32,616 | ₩32,737 | ₩32,616 | ₩32,723 | +0.33% | 922 |
|---|
| 2026.08.11 | ₩32,897 | ₩32,897 | ₩32,562 | ₩32,562 | -1.02% | 4.9천 |
|---|
| 2026.08.10 | ₩32,616 | ₩32,897 | ₩32,616 | ₩32,897 | +0.86% | 2.1천 |
|---|
| 2026.08.07 | ₩32,589 | ₩32,763 | ₩32,589 | ₩32,763 | +0.53% | 286 |
|---|
| 2026.08.06 | ₩32,616 | ₩32,730 | ₩32,616 | ₩32,696 | +0.25% | 984 |
|---|
| 2026.08.05 | ₩32,696 | ₩32,750 | ₩32,696 | ₩32,750 | +0.16% | 433 |
|---|
| 2026.08.04 | ₩32,871 | ₩32,871 | ₩32,531 | ₩32,629 | -0.73% | 4.8천 |
|---|
| 2026.08.03 | ₩32,629 | ₩32,858 | ₩32,498 | ₩32,498 | -0.40% | 2.3천 |
|---|
| 2026.07.31 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 648 |
|---|
| 2026.07.30 | ₩32,495 | ₩32,737 | ₩32,495 | ₩32,629 | +0.41% | 1.5천 |
|---|
| 2026.07.29 | ₩32,562 | ₩32,656 | ₩32,495 | ₩32,495 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩32,536 | ₩32,670 | ₩32,536 | ₩32,663 | +0.39% | 633 |
|---|
| 2026.07.27 | ₩32,562 | ₩32,891 | ₩32,536 | ₩32,583 | +0.06% | 5.9천 |
|---|
| 2026.07.24 | ₩32,576 | ₩32,777 | ₩32,562 | ₩32,562 | -0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩32,603 | ₩32,777 | ₩32,603 | ₩32,696 | +0.29% | 658 |
|---|
| 2026.07.22 | ₩32,790 | ₩32,790 | ₩32,777 | ₩32,777 | -0.04% | 286 |
|---|
| 2026.07.21 | ₩32,978 | ₩32,978 | ₩32,830 | ₩32,830 | -0.45% | 494 |
|---|
| 2026.07.20 | ₩32,857 | ₩32,905 | ₩32,857 | ₩32,905 | +0.15% | 582 |
|---|
| 2026.07.17 | ₩32,616 | ₩32,683 | ₩32,616 | ₩32,683 | +0.21% | 348 |
|---|
| 2026.07.16 | ₩32,576 | ₩32,763 | ₩32,576 | ₩32,597 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩32,670 | ₩32,683 | ₩32,495 | ₩32,683 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩32,763 | ₩32,763 | ₩32,656 | ₩32,696 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩33,098 | ₩33,098 | ₩32,763 | ₩32,763 | -1.01% | 430 |
|---|
| 2026.07.10 | ₩32,730 | ₩33,098 | ₩32,670 | ₩33,098 | +1.13% | 1.3천 |
|---|
| 2026.07.09 | ₩32,830 | ₩32,830 | ₩32,718 | ₩32,718 | -0.34% | 753 |
|---|
| 2026.07.08 | ₩33,031 | ₩33,031 | ₩32,683 | ₩32,880 | -0.46% | 1.1천 |
|---|
| 2026.07.07 | ₩32,683 | ₩32,763 | ₩32,683 | ₩32,763 | +0.25% | 619 |
|---|
| 2026.07.06 | ₩32,660 | ₩32,794 | ₩32,660 | ₩32,794 | +0.41% | 1.1천 |
|---|
| 2026.07.02 | ₩32,670 | ₩32,670 | ₩32,661 | ₩32,661 | -0.03% | 433 |
|---|
| 2026.07.01 | ₩32,683 | ₩32,964 | ₩32,683 | ₩32,964 | +0.86% | 795 |
|---|
| 2026.06.30 | ₩32,737 | ₩32,737 | ₩32,723 | ₩32,723 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩32,710 | ₩32,897 | ₩32,710 | ₩32,750 | +0.12% | 3천 |
|---|
| 2026.06.26 | ₩32,656 | ₩33,005 | ₩32,656 | ₩32,683 | +0.08% | 1.5천 |
|---|
| 2026.06.25 | ₩32,603 | ₩33,039 | ₩32,603 | ₩33,039 | +1.34% | 1.8천 |
|---|
| 2026.06.24 | ₩32,629 | ₩32,643 | ₩32,629 | ₩32,643 | +0.04% | 530 |
|---|
| 2026.06.23 | ₩33,125 | ₩33,125 | ₩32,589 | ₩32,830 | -0.89% | 2.9천 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,380 | ₩33,232 | ₩33,380 | +0.44% | 2.6천 |
|---|
| 2026.06.18 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,137 | ₩33,303 | ₩33,137 | ₩33,179 | +0.13% | 1.4천 |
|---|
| 2026.06.16 | ₩32,991 | ₩33,474 | ₩32,991 | ₩33,098 | +0.32% | 4.2천 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,179 | ₩32,938 | ₩32,983 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩33,031 | ₩33,199 | ₩33,026 | ₩33,026 | -0.02% | 1천 |
|---|
| 2026.06.11 | ₩32,964 | ₩33,206 | ₩32,964 | ₩33,206 | +0.73% | 259 |
|---|
| 2026.06.10 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 142 |
|---|
| 2026.06.09 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,098 | ₩33,474 | ₩33,098 | ₩33,474 | +1.13% | 341 |
|---|
| 2026.06.04 | ₩32,924 | ₩33,206 | ₩32,924 | ₩33,206 | +0.85% | 499 |
|---|
| 2026.06.03 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,005 | 0.00% | 438 |
|---|
| 2026.06.02 | ₩33,165 | ₩33,308 | ₩33,165 | ₩33,232 | +0.20% | 3.7천 |
|---|
| 2026.06.01 | ₩32,978 | ₩33,219 | ₩32,978 | ₩33,165 | +0.57% | 2.1천 |
|---|
| 2026.05.29 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 457 |
|---|
| 2026.05.28 | ₩32,897 | ₩33,273 | ₩32,897 | ₩33,232 | +1.02% | 894 |
|---|
| 2026.05.27 | ₩32,884 | ₩33,387 | ₩32,884 | ₩33,232 | +1.06% | 6.6천 |
|---|
| 2026.05.26 | ₩32,924 | ₩33,407 | ₩32,924 | ₩33,286 | +1.10% | 585 |
|---|
| 2026.05.22 | ₩32,951 | ₩33,326 | ₩32,951 | ₩33,125 | +0.53% | 583 |
|---|
| 2026.05.21 | ₩32,897 | ₩33,232 | ₩32,897 | ₩33,232 | +1.02% | 1.5천 |
|---|
| 2026.05.20 | ₩33,179 | ₩33,180 | ₩33,179 | ₩33,180 | +0.00% | 1.5천 |
|---|
| 2026.05.19 | ₩32,871 | ₩33,286 | ₩32,871 | ₩33,165 | +0.90% | 2.3천 |
|---|
| 2026.05.18 | ₩32,871 | ₩33,501 | ₩32,871 | ₩32,911 | +0.12% | 6.1천 |
|---|
| 2026.05.15 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 448 |
|---|
| 2026.05.14 | ₩33,152 | ₩33,152 | ₩32,857 | ₩32,857 | -0.89% | 657 |
|---|
| 2026.05.13 | ₩32,844 | ₩33,005 | ₩32,844 | ₩32,931 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩32,857 | ₩32,930 | ₩32,844 | ₩32,930 | +0.22% | 1.4천 |
|---|
| 2026.05.11 | ₩32,897 | ₩33,165 | ₩32,844 | ₩32,991 | +0.29% | 1.6천 |
|---|
| 2026.05.08 | ₩32,857 | ₩33,219 | ₩32,857 | ₩33,031 | +0.53% | 2.3천 |
|---|
| 2026.05.07 | ₩32,857 | ₩33,031 | ₩32,857 | ₩33,031 | +0.53% | 2.1천 |
|---|
| 2026.05.06 | ₩32,830 | ₩33,031 | ₩32,830 | ₩33,031 | +0.61% | 1.3천 |
|---|
| 2026.05.05 | ₩32,804 | ₩32,911 | ₩32,777 | ₩32,777 | -0.08% | 1.7천 |
|---|
| 2026.05.04 | ₩32,830 | ₩32,911 | ₩32,777 | ₩32,817 | -0.04% | 4.1천 |
|---|
| 2026.05.01 | ₩32,763 | ₩32,830 | ₩32,763 | ₩32,823 | +0.18% | 2.3천 |
|---|
| 2026.04.30 | ₩32,670 | ₩32,830 | ₩32,670 | ₩32,763 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩32,629 | ₩32,830 | ₩32,629 | ₩32,723 | +0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩32,629 | ₩32,629 | ₩32,589 | ₩32,589 | -0.12% | 1.1천 |
|---|
| 2026.04.27 | ₩32,589 | ₩32,817 | ₩32,589 | ₩32,763 | +0.53% | 1.4천 |
|---|
| 2026.04.24 | ₩32,750 | ₩32,750 | ₩32,603 | ₩32,629 | -0.37% | 1.9천 |
|---|
| 2026.04.23 | ₩32,562 | ₩32,696 | ₩32,562 | ₩32,603 | +0.12% | 2.5천 |
|---|
| 2026.04.22 | ₩32,576 | ₩32,670 | ₩32,529 | ₩32,656 | +0.25% | 9.2천 |
|---|
| 2026.04.21 | ₩32,650 | ₩32,670 | ₩32,562 | ₩32,616 | -0.10% | 4.2천 |
|---|
| 2026.04.20 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 330 |
|---|
| 2026.04.17 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 527 |
|---|
| 2026.04.15 | ₩32,509 | ₩32,589 | ₩32,502 | ₩32,576 | +0.21% | 2.1천 |
|---|
| 2026.04.14 | ₩32,536 | ₩32,536 | ₩32,415 | ₩32,455 | -0.25% | 2.4천 |
|---|
| 2026.04.13 | ₩32,495 | ₩32,562 | ₩32,402 | ₩32,495 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩32,562 | ₩32,562 | ₩32,388 | ₩32,495 | -0.21% | 2.6천 |
|---|
| 2026.04.09 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,562 | ₩32,603 | ₩32,562 | ₩32,562 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,830 | ₩32,830 | ₩32,536 | ₩32,536 | -0.90% | 3천 |
|---|
| 2026.04.06 | ₩32,495 | ₩32,589 | ₩32,455 | ₩32,455 | -0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩32,817 | ₩32,866 | ₩32,696 | ₩32,696 | -0.37% | 1천 |
|---|
| 2026.04.01 | ₩32,643 | ₩33,072 | ₩32,643 | ₩32,643 | 0.00% | 607 |
|---|
| 2026.03.31 | ₩32,817 | ₩32,831 | ₩32,817 | ₩32,831 | +0.04% | 708 |
|---|
| 2026.03.30 | ₩32,643 | ₩32,991 | ₩32,643 | ₩32,951 | +0.94% | 3.2천 |
|---|
| 2026.03.27 | ₩32,616 | ₩32,616 | ₩32,447 | ₩32,447 | -0.52% | 7.1천 |
|---|
| 2026.03.26 | ₩32,536 | ₩33,072 | ₩32,536 | ₩32,830 | +0.91% | 3.6천 |
|---|
| 2026.03.25 | ₩32,187 | ₩32,522 | ₩32,040 | ₩32,522 | +1.04% | 1.5천 |
|---|
| 2026.03.24 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,562 | ₩32,817 | ₩32,361 | ₩32,361 | -0.62% | 4천 |
|---|
| 2026.03.20 | ₩32,589 | ₩32,670 | ₩32,509 | ₩32,509 | -0.25% | 4.5천 |
|---|
| 2026.03.19 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,145 | ₩33,145 | ₩32,576 | ₩32,710 | -1.31% | 4.8천 |
|---|
| 2026.03.17 | ₩32,964 | ₩32,964 | ₩32,804 | ₩32,804 | -0.49% | 2.9천 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,232 | ₩33,145 | ₩33,145 | -0.26% | 655 |
|---|
| 2026.03.13 | ₩33,290 | ₩33,290 | ₩32,924 | ₩32,924 | -1.10% | 710 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,501 | ₩33,018 | ₩33,018 | -1.44% | 812 |
|---|
| 2026.03.11 | ₩33,299 | ₩33,461 | ₩32,978 | ₩33,259 | -0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩33,005 | ₩33,635 | ₩33,005 | ₩33,407 | +1.22% | 20 |
|---|
| 2026.03.09 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 20 |
|---|
| 2026.03.06 | ₩32,978 | ₩33,124 | ₩32,978 | ₩32,978 | +0.00% | 20 |
|---|
| 2026.03.05 | ₩32,857 | ₩33,125 | ₩32,857 | ₩33,125 | +0.82% | 20 |
|---|
| 2026.03.04 | ₩32,830 | ₩32,978 | ₩32,830 | ₩32,978 | +0.45% | 20 |
|---|
| 2026.03.03 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,924 | ₩32,978 | ₩32,857 | ₩32,857 | -0.20% | 20 |
|---|
| 2026.02.27 | ₩32,911 | ₩33,111 | ₩32,831 | ₩33,111 | +0.61% | 20 |
|---|
| 2026.02.26 | ₩32,830 | ₩33,112 | ₩32,830 | ₩33,112 | +0.86% | 856 |
|---|
| 2026.02.25 | ₩32,696 | ₩33,098 | ₩32,562 | ₩32,830 | +0.41% | 20 |
|---|
| 2026.02.24 | ₩32,683 | ₩32,683 | ₩32,562 | ₩32,562 | -0.37% | 20 |
|---|
| 2026.02.23 | ₩32,603 | ₩32,696 | ₩32,509 | ₩32,522 | -0.25% | 20 |
|---|
| 2026.02.20 | ₩32,576 | ₩32,718 | ₩32,554 | ₩32,603 | +0.08% | 1.9천 |
|---|
| 2026.02.19 | ₩32,696 | ₩32,697 | ₩32,696 | ₩32,697 | +0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩32,696 | ₩32,844 | ₩32,696 | ₩32,844 | +0.45% | 1천 |
|---|
| 2026.02.17 | ₩32,676 | ₩32,833 | ₩32,676 | ₩32,773 | +0.30% | 2천 |
|---|
| 2026.02.13 | ₩32,562 | ₩32,763 | ₩32,562 | ₩32,763 | +0.62% | 413 |
|---|
| 2026.02.12 | ₩32,790 | ₩32,790 | ₩32,603 | ₩32,629 | -0.49% | 1.6천 |
|---|
| 2026.02.11 | ₩32,603 | ₩32,924 | ₩32,603 | ₩32,804 | +0.62% | 4.4천 |
|---|
| 2026.02.10 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,629 | ₩32,830 | ₩32,562 | ₩32,562 | -0.21% | 3.4천 |
|---|
| 2026.02.06 | ₩32,495 | ₩32,568 | ₩32,495 | ₩32,568 | +0.22% | 450 |
|---|
| 2026.02.05 | ₩32,361 | ₩32,723 | ₩32,361 | ₩32,723 | +1.12% | 362 |
|---|
| 2026.02.04 | ₩32,321 | ₩32,509 | ₩32,321 | ₩32,509 | +0.58% | 506 |
|---|
| 2026.02.03 | ₩32,482 | ₩32,495 | ₩32,422 | ₩32,495 | +0.04% | 816 |
|---|
| 2026.02.02 | ₩32,495 | ₩32,495 | ₩32,240 | ₩32,482 | -0.04% | 7.7천 |
|---|
| 2026.01.30 | ₩32,495 | ₩32,495 | ₩32,160 | ₩32,482 | -0.04% | 5.6천 |
|---|
| 2026.01.29 | ₩32,321 | ₩32,455 | ₩32,127 | ₩32,428 | +0.33% | 5.8천 |
|---|
| 2026.01.28 | ₩32,429 | ₩32,562 | ₩32,428 | ₩32,477 | +0.15% | 3천 |
|---|
| 2026.01.27 | ₩32,321 | ₩32,562 | ₩32,273 | ₩32,375 | +0.17% | 6.6천 |
|---|
| 2026.01.26 | ₩31,933 | ₩32,830 | ₩31,933 | ₩32,402 | +1.47% | 6.2천 |
|---|
| 2026.01.23 | ₩32,080 | ₩32,080 | ₩31,959 | ₩31,959 | -0.38% | 2.7천 |
|---|
| 2026.01.22 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,160 | ₩32,160 | ₩31,959 | ₩32,160 | 0.00% | 805 |
|---|
| 2026.01.16 | ₩32,147 | ₩32,160 | ₩31,946 | ₩31,946 | -0.63% | 1만 |
|---|
| 2026.01.15 | ₩32,174 | ₩32,325 | ₩32,160 | ₩32,160 | -0.04% | 2.9천 |
|---|
| 2026.01.14 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,428 | ₩32,656 | ₩32,174 | ₩32,174 | -0.79% | 3.1천 |
|---|
| 2026.01.12 | ₩32,315 | ₩32,656 | ₩32,315 | ₩32,509 | +0.60% | 5.1천 |
|---|
| 2026.01.09 | ₩32,428 | ₩32,495 | ₩32,428 | ₩32,495 | +0.21% | 625 |
|---|
| 2026.01.08 | ₩32,294 | ₩32,509 | ₩32,294 | ₩32,428 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,107 | ₩32,388 | ₩32,107 | ₩32,388 | +0.88% | 617 |
|---|
| 2026.01.05 | ₩32,361 | ₩32,361 | ₩32,080 | ₩32,080 | -0.87% | 768 |
|---|
| 2026.01.02 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩32,147 | ₩32,187 | ₩32,143 | ₩32,187 | +0.13% | 1.2천 |
|---|
| 2025.12.30 | ₩32,428 | ₩32,428 | ₩32,080 | ₩32,080 | -1.07% | 2.3천 |
|---|
| 2025.12.29 | ₩32,268 | ₩32,281 | ₩32,268 | ₩32,268 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩32,452 | ₩32,452 | ₩32,268 | ₩32,268 | -0.57% | 1.7천 |
|---|
| 2025.12.24 | ₩32,093 | ₩32,281 | ₩32,093 | ₩32,268 | +0.54% | 826 |
|---|
| 2025.12.23 | ₩32,482 | ₩32,482 | ₩32,094 | ₩32,094 | -1.20% | 1.2천 |
|---|
| 2025.12.22 | ₩32,616 | ₩32,817 | ₩32,616 | ₩32,790 | +0.53% | 2.2천 |
|---|
| 2025.12.19 | ₩32,440 | ₩32,670 | ₩32,440 | ₩32,609 | +0.52% | 3천 |
|---|
| 2025.12.18 | ₩32,428 | ₩32,763 | ₩32,361 | ₩32,567 | +0.43% | 7.7천 |
|---|
| 2025.12.17 | ₩32,562 | ₩32,562 | ₩32,442 | ₩32,442 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩32,634 | ₩32,634 | ₩32,549 | ₩32,576 | -0.18% | 1.1천 |
|---|
| 2025.12.15 | ₩32,595 | ₩32,595 | ₩32,428 | ₩32,455 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩32,428 | ₩33,005 | ₩32,321 | ₩32,924 | +1.53% | 8.5천 |
|---|
| 2025.12.11 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,415 | ₩32,522 | ₩32,375 | ₩32,469 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩32,525 | ₩32,525 | ₩32,361 | ₩32,428 | -0.30% | 1.7천 |
|---|
| 2025.12.08 | ₩32,469 | ₩32,469 | ₩32,321 | ₩32,321 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩32,683 | ₩32,683 | ₩32,348 | ₩32,455 | -0.70% | 2.3천 |
|---|
| 2025.12.04 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | +0.00% | 617 |
|---|
| 2025.12.03 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,335 | ₩32,495 | ₩32,268 | ₩32,495 | +0.50% | 4.7천 |
|---|
| 2025.12.01 | ₩32,428 | ₩32,428 | ₩32,321 | ₩32,335 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩32,308 | ₩32,335 | ₩32,308 | ₩32,308 | 0.00% | 803 |
|---|
| 2025.11.25 | ₩32,294 | ₩32,402 | ₩32,294 | ₩32,348 | +0.17% | 459 |
|---|
| 2025.11.24 | ₩32,402 | ₩32,857 | ₩32,361 | ₩32,407 | +0.02% | 4.2천 |
|---|
| 2025.11.21 | ₩32,522 | ₩32,522 | ₩32,455 | ₩32,455 | -0.21% | 453 |
|---|
| 2025.11.20 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 186 |
|---|
| 2025.11.19 | ₩32,294 | ₩32,696 | ₩32,294 | ₩32,696 | +1.24% | 632 |
|---|
| 2025.11.18 | ₩32,321 | ₩32,321 | ₩32,294 | ₩32,295 | -0.08% | 548 |
|---|
| 2025.11.17 | ₩32,388 | ₩32,388 | ₩32,294 | ₩32,321 | -0.21% | 1.5천 |
|---|
| 2025.11.14 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,257 | ₩32,257 | ₩32,187 | ₩32,187 | -0.22% | 759 |
|---|
| 2025.11.12 | ₩32,201 | ₩32,226 | ₩32,187 | ₩32,187 | -0.04% | 889 |
|---|
| 2025.11.11 | ₩32,445 | ₩32,455 | ₩32,268 | ₩32,268 | -0.55% | 3.2천 |
|---|
| 2025.11.10 | ₩32,160 | ₩32,558 | ₩32,160 | ₩32,477 | +0.98% | 2.7천 |
|---|
| 2025.11.07 | ₩32,153 | ₩32,156 | ₩32,147 | ₩32,147 | -0.02% | 1.4천 |
|---|
| 2025.11.06 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 342 |
|---|
| 2025.11.05 | ₩32,080 | ₩32,160 | ₩32,080 | ₩32,160 | +0.25% | 1.8천 |
|---|
| 2025.11.04 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩32,149 | ₩32,149 | ₩31,986 | ₩31,986 | -0.51% | 1.6천 |
|---|
| 2025.10.31 | ₩32,055 | ₩32,147 | ₩32,039 | ₩32,147 | +0.29% | 1.3천 |
|---|
| 2025.10.30 | ₩31,986 | ₩31,986 | ₩31,973 | ₩31,973 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,053 | ₩32,140 | ₩31,973 | ₩31,973 | -0.25% | 1.6천 |
|---|
| 2025.10.28 | ₩32,026 | ₩32,147 | ₩32,026 | ₩32,047 | +0.06% | 1.2천 |
|---|
| 2025.10.27 | ₩31,975 | ₩32,105 | ₩31,975 | ₩32,053 | +0.24% | 2.2천 |
|---|
| 2025.10.24 | ₩31,986 | ₩32,120 | ₩31,986 | ₩32,080 | +0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩32,120 | ₩32,120 | ₩31,973 | ₩32,085 | -0.11% | 914 |
|---|
| 2025.10.22 | ₩32,026 | ₩32,026 | ₩31,933 | ₩31,959 | -0.21% | 2.5천 |
|---|
| 2025.10.21 | ₩31,892 | ₩31,933 | ₩31,892 | ₩31,933 | +0.13% | 803 |
|---|
| 2025.10.20 | ₩31,933 | ₩31,973 | ₩31,892 | ₩31,926 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩31,892 | ₩32,122 | ₩31,892 | ₩32,122 | +0.72% | 660 |
|---|
| 2025.10.16 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 324 |
|---|
| 2025.10.15 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩31,879 | ₩31,906 | ₩31,879 | ₩31,879 | 0.00% | 2.6천 |
|---|
| 2025.10.13 | ₩31,933 | ₩31,959 | ₩31,879 | ₩31,924 | -0.03% | 8.3천 |
|---|
| 2025.10.10 | ₩31,933 | ₩32,076 | ₩31,933 | ₩31,973 | +0.13% | 970 |
|---|