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 | ₩33,528 | ₩33,547 | ₩33,528 | ₩33,547 | +0.06% | 1만 |
| 2026.10.08 | ₩33,507 | ₩33,527 | ₩33,507 | ₩33,527 | +0.06% | 5.8천 |
| 2026.10.07 | ₩33,507 | ₩33,520 | ₩33,507 | ₩33,510 | +0.01% | 528 |
| 2026.10.06 | ₩33,507 | ₩33,533 | ₩33,507 | ₩33,513 | +0.02% | 1.4천 |
| 2026.10.05 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 337 |
| 2026.10.02 | ₩33,520 | ₩33,520 | ₩33,507 | ₩33,507 | -0.04% | 698 |
| 2026.10.01 | ₩33,480 | ₩33,481 | ₩33,480 | ₩33,481 | +0.00% | 4천 |
| 2026.09.30 | ₩33,507 | ₩33,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,472 |
| -0.10% |
| 2.2천 |
| 2026.09.29 | ₩33,466 | ₩33,507 | ₩33,466 | ₩33,507 | +0.12% | 4.3천 |
|---|
| 2026.09.28 | ₩33,453 | ₩33,466 | ₩33,453 | ₩33,453 | 0.00% | 844 |
|---|
| 2026.09.25 | ₩33,440 | ₩33,493 | ₩33,440 | ₩33,453 | +0.04% | 2.8천 |
|---|
| 2026.09.24 | ₩33,493 | ₩33,493 | ₩33,440 | ₩33,453 | -0.12% | 8.3천 |
|---|
| 2026.09.23 | ₩33,507 | ₩33,507 | ₩33,440 | ₩33,440 | -0.20% | 2.1천 |
|---|
| 2026.09.22 | ₩33,948 | ₩33,984 | ₩33,948 | ₩33,984 | +0.10% | 1만 |
|---|
| 2026.09.21 | ₩33,948 | ₩33,951 | ₩33,948 | ₩33,951 | +0.01% | 1.5천 |
|---|
| 2026.09.18 | ₩33,948 | ₩33,948 | ₩33,922 | ₩33,942 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,908 | ₩33,908 | ₩33,895 | ₩33,908 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩33,922 | ₩33,942 | ₩33,908 | ₩33,917 | -0.01% | 3.9천 |
|---|
| 2026.09.15 | ₩33,882 | ₩34,317 | ₩33,882 | ₩33,882 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩32,931 | ₩33,895 | ₩32,931 | ₩33,815 | +2.68% | 2.6만 |
|---|
| 2026.09.11 | ₩33,051 | ₩33,051 | ₩32,609 | ₩32,819 | -0.70% | 2.5천 |
|---|
| 2026.09.10 | ₩32,676 | ₩33,158 | ₩32,676 | ₩33,158 | +1.48% | 1.3천 |
|---|
| 2026.09.09 | ₩32,917 | ₩32,917 | ₩32,730 | ₩32,730 | -0.57% | 460 |
|---|
| 2026.09.08 | ₩32,703 | ₩32,917 | ₩32,703 | ₩32,917 | +0.66% | 1.5천 |
|---|
| 2026.09.04 | ₩32,690 | ₩32,690 | ₩32,556 | ₩32,676 | -0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩32,797 | ₩33,145 | ₩32,797 | ₩32,877 | +0.24% | 2.4천 |
|---|
| 2026.09.02 | ₩32,489 | ₩33,185 | ₩32,489 | ₩33,185 | +2.14% | 2.7천 |
|---|
| 2026.09.01 | ₩32,850 | ₩32,850 | ₩32,596 | ₩32,596 | -0.77% | 1.2천 |
|---|
| 2026.08.31 | ₩33,078 | ₩33,078 | ₩32,984 | ₩33,011 | -0.20% | 869 |
|---|
| 2026.08.28 | ₩32,690 | ₩32,917 | ₩32,690 | ₩32,917 | +0.70% | 252 |
|---|
| 2026.08.27 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 574 |
|---|
| 2026.08.26 | ₩32,864 | ₩33,189 | ₩32,609 | ₩33,189 | +0.99% | 5.6천 |
|---|
| 2026.08.25 | ₩33,065 | ₩33,216 | ₩33,065 | ₩33,216 | +0.46% | 1.4천 |
|---|
| 2026.08.24 | ₩32,944 | ₩33,011 | ₩32,583 | ₩32,944 | 0.00% | 5.1천 |
|---|
| 2026.08.21 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 470 |
|---|
| 2026.08.20 | ₩32,931 | ₩32,931 | ₩32,757 | ₩32,757 | -0.53% | 800 |
|---|
| 2026.08.19 | ₩33,011 | ₩33,039 | ₩33,011 | ₩33,039 | +0.09% | 1.2천 |
|---|
| 2026.08.18 | ₩32,609 | ₩32,877 | ₩32,609 | ₩32,877 | +0.82% | 2.3천 |
|---|
| 2026.08.17 | ₩32,596 | ₩32,837 | ₩32,596 | ₩32,810 | +0.66% | 1.8천 |
|---|
| 2026.08.14 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 611 |
|---|
| 2026.08.12 | ₩32,596 | ₩32,716 | ₩32,596 | ₩32,703 | +0.33% | 922 |
|---|
| 2026.08.11 | ₩32,877 | ₩32,877 | ₩32,542 | ₩32,542 | -1.02% | 4.9천 |
|---|
| 2026.08.10 | ₩32,596 | ₩32,877 | ₩32,596 | ₩32,877 | +0.86% | 2.1천 |
|---|
| 2026.08.07 | ₩32,569 | ₩32,743 | ₩32,569 | ₩32,743 | +0.53% | 286 |
|---|
| 2026.08.06 | ₩32,596 | ₩32,710 | ₩32,596 | ₩32,676 | +0.25% | 984 |
|---|
| 2026.08.05 | ₩32,676 | ₩32,730 | ₩32,676 | ₩32,730 | +0.16% | 433 |
|---|
| 2026.08.04 | ₩32,850 | ₩32,850 | ₩32,510 | ₩32,609 | -0.73% | 4.8천 |
|---|
| 2026.08.03 | ₩32,609 | ₩32,837 | ₩32,478 | ₩32,478 | -0.40% | 2.3천 |
|---|
| 2026.07.31 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 648 |
|---|
| 2026.07.30 | ₩32,475 | ₩32,716 | ₩32,475 | ₩32,609 | +0.41% | 1.5천 |
|---|
| 2026.07.29 | ₩32,542 | ₩32,636 | ₩32,475 | ₩32,475 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩32,516 | ₩32,649 | ₩32,516 | ₩32,643 | +0.39% | 633 |
|---|
| 2026.07.27 | ₩32,542 | ₩32,871 | ₩32,516 | ₩32,562 | +0.06% | 5.9천 |
|---|
| 2026.07.24 | ₩32,556 | ₩32,757 | ₩32,542 | ₩32,542 | -0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩32,582 | ₩32,757 | ₩32,582 | ₩32,676 | +0.29% | 658 |
|---|
| 2026.07.22 | ₩32,770 | ₩32,770 | ₩32,757 | ₩32,757 | -0.04% | 286 |
|---|
| 2026.07.21 | ₩32,957 | ₩32,957 | ₩32,810 | ₩32,810 | -0.45% | 494 |
|---|
| 2026.07.20 | ₩32,837 | ₩32,885 | ₩32,837 | ₩32,885 | +0.15% | 582 |
|---|
| 2026.07.17 | ₩32,596 | ₩32,663 | ₩32,596 | ₩32,663 | +0.21% | 348 |
|---|
| 2026.07.16 | ₩32,556 | ₩32,743 | ₩32,556 | ₩32,577 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩32,649 | ₩32,663 | ₩32,475 | ₩32,663 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩32,743 | ₩32,743 | ₩32,636 | ₩32,676 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩33,078 | ₩33,078 | ₩32,743 | ₩32,743 | -1.01% | 430 |
|---|
| 2026.07.10 | ₩32,710 | ₩33,078 | ₩32,649 | ₩33,078 | +1.13% | 1.3천 |
|---|
| 2026.07.09 | ₩32,810 | ₩32,810 | ₩32,698 | ₩32,698 | -0.34% | 753 |
|---|
| 2026.07.08 | ₩33,011 | ₩33,011 | ₩32,663 | ₩32,859 | -0.46% | 1.1천 |
|---|
| 2026.07.07 | ₩32,663 | ₩32,743 | ₩32,663 | ₩32,743 | +0.25% | 619 |
|---|
| 2026.07.06 | ₩32,640 | ₩32,774 | ₩32,640 | ₩32,774 | +0.41% | 1.1천 |
|---|
| 2026.07.02 | ₩32,649 | ₩32,649 | ₩32,641 | ₩32,641 | -0.03% | 433 |
|---|
| 2026.07.01 | ₩32,663 | ₩32,944 | ₩32,663 | ₩32,944 | +0.86% | 795 |
|---|
| 2026.06.30 | ₩32,716 | ₩32,716 | ₩32,703 | ₩32,703 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩32,690 | ₩32,877 | ₩32,690 | ₩32,730 | +0.12% | 3천 |
|---|
| 2026.06.26 | ₩32,636 | ₩32,984 | ₩32,636 | ₩32,663 | +0.08% | 1.5천 |
|---|
| 2026.06.25 | ₩32,582 | ₩33,018 | ₩32,582 | ₩33,018 | +1.34% | 1.8천 |
|---|
| 2026.06.24 | ₩32,609 | ₩32,623 | ₩32,609 | ₩32,623 | +0.04% | 530 |
|---|
| 2026.06.23 | ₩33,105 | ₩33,105 | ₩32,569 | ₩32,810 | -0.89% | 2.9천 |
|---|
| 2026.06.22 | ₩33,212 | ₩33,359 | ₩33,212 | ₩33,359 | +0.44% | 2.6천 |
|---|
| 2026.06.18 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,116 | ₩33,283 | ₩33,116 | ₩33,158 | +0.13% | 1.4천 |
|---|
| 2026.06.16 | ₩32,971 | ₩33,453 | ₩32,971 | ₩33,078 | +0.32% | 4.2천 |
|---|
| 2026.06.15 | ₩33,011 | ₩33,158 | ₩32,917 | ₩32,963 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩33,011 | ₩33,178 | ₩33,006 | ₩33,006 | -0.02% | 1천 |
|---|
| 2026.06.11 | ₩32,944 | ₩33,185 | ₩32,944 | ₩33,185 | +0.73% | 259 |
|---|
| 2026.06.10 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 142 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,078 | ₩33,453 | ₩33,078 | ₩33,453 | +1.13% | 341 |
|---|
| 2026.06.04 | ₩32,904 | ₩33,185 | ₩32,904 | ₩33,185 | +0.85% | 499 |
|---|
| 2026.06.03 | ₩32,984 | ₩33,145 | ₩32,984 | ₩32,984 | 0.00% | 438 |
|---|
| 2026.06.02 | ₩33,145 | ₩33,288 | ₩33,145 | ₩33,212 | +0.20% | 3.7천 |
|---|
| 2026.06.01 | ₩32,957 | ₩33,199 | ₩32,957 | ₩33,145 | +0.57% | 2.1천 |
|---|
| 2026.05.29 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 457 |
|---|
| 2026.05.28 | ₩32,877 | ₩33,252 | ₩32,877 | ₩33,212 | +1.02% | 894 |
|---|
| 2026.05.27 | ₩32,864 | ₩33,366 | ₩32,864 | ₩33,212 | +1.06% | 6.6천 |
|---|
| 2026.05.26 | ₩32,904 | ₩33,386 | ₩32,904 | ₩33,265 | +1.10% | 585 |
|---|
| 2026.05.22 | ₩32,931 | ₩33,306 | ₩32,931 | ₩33,105 | +0.53% | 583 |
|---|
| 2026.05.21 | ₩32,877 | ₩33,212 | ₩32,877 | ₩33,212 | +1.02% | 1.5천 |
|---|
| 2026.05.20 | ₩33,158 | ₩33,160 | ₩33,158 | ₩33,160 | +0.00% | 1.5천 |
|---|
| 2026.05.19 | ₩32,850 | ₩33,265 | ₩32,850 | ₩33,145 | +0.90% | 2.3천 |
|---|
| 2026.05.18 | ₩32,850 | ₩33,480 | ₩32,850 | ₩32,891 | +0.12% | 6.1천 |
|---|
| 2026.05.15 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 448 |
|---|
| 2026.05.14 | ₩33,132 | ₩33,132 | ₩32,837 | ₩32,837 | -0.89% | 657 |
|---|
| 2026.05.13 | ₩32,824 | ₩32,984 | ₩32,824 | ₩32,911 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩32,837 | ₩32,910 | ₩32,824 | ₩32,910 | +0.22% | 1.4천 |
|---|
| 2026.05.11 | ₩32,877 | ₩33,145 | ₩32,824 | ₩32,971 | +0.29% | 1.6천 |
|---|
| 2026.05.08 | ₩32,837 | ₩33,199 | ₩32,837 | ₩33,011 | +0.53% | 2.3천 |
|---|
| 2026.05.07 | ₩32,837 | ₩33,011 | ₩32,837 | ₩33,011 | +0.53% | 2.1천 |
|---|
| 2026.05.06 | ₩32,810 | ₩33,011 | ₩32,810 | ₩33,011 | +0.61% | 1.3천 |
|---|
| 2026.05.05 | ₩32,783 | ₩32,890 | ₩32,757 | ₩32,757 | -0.08% | 1.7천 |
|---|
| 2026.05.04 | ₩32,810 | ₩32,891 | ₩32,757 | ₩32,797 | -0.04% | 4.1천 |
|---|
| 2026.05.01 | ₩32,743 | ₩32,810 | ₩32,743 | ₩32,802 | +0.18% | 2.3천 |
|---|
| 2026.04.30 | ₩32,649 | ₩32,810 | ₩32,649 | ₩32,743 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩32,609 | ₩32,810 | ₩32,609 | ₩32,703 | +0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩32,609 | ₩32,609 | ₩32,569 | ₩32,569 | -0.12% | 1.1천 |
|---|
| 2026.04.27 | ₩32,569 | ₩32,797 | ₩32,569 | ₩32,743 | +0.53% | 1.4천 |
|---|
| 2026.04.24 | ₩32,730 | ₩32,730 | ₩32,582 | ₩32,609 | -0.37% | 1.9천 |
|---|
| 2026.04.23 | ₩32,542 | ₩32,676 | ₩32,542 | ₩32,582 | +0.12% | 2.5천 |
|---|
| 2026.04.22 | ₩32,556 | ₩32,649 | ₩32,509 | ₩32,636 | +0.25% | 9.2천 |
|---|
| 2026.04.21 | ₩32,630 | ₩32,649 | ₩32,542 | ₩32,596 | -0.10% | 4.2천 |
|---|
| 2026.04.20 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 330 |
|---|
| 2026.04.17 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 527 |
|---|
| 2026.04.15 | ₩32,489 | ₩32,569 | ₩32,482 | ₩32,556 | +0.21% | 2.1천 |
|---|
| 2026.04.14 | ₩32,516 | ₩32,516 | ₩32,395 | ₩32,435 | -0.25% | 2.4천 |
|---|
| 2026.04.13 | ₩32,475 | ₩32,542 | ₩32,382 | ₩32,475 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩32,542 | ₩32,542 | ₩32,368 | ₩32,475 | -0.21% | 2.6천 |
|---|
| 2026.04.09 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,542 | ₩32,582 | ₩32,542 | ₩32,542 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,810 | ₩32,810 | ₩32,516 | ₩32,516 | -0.90% | 3천 |
|---|
| 2026.04.06 | ₩32,475 | ₩32,569 | ₩32,435 | ₩32,435 | -0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩32,797 | ₩32,845 | ₩32,676 | ₩32,676 | -0.37% | 1천 |
|---|
| 2026.04.01 | ₩32,623 | ₩33,051 | ₩32,623 | ₩32,623 | 0.00% | 607 |
|---|
| 2026.03.31 | ₩32,797 | ₩32,810 | ₩32,797 | ₩32,810 | +0.04% | 708 |
|---|
| 2026.03.30 | ₩32,623 | ₩32,971 | ₩32,623 | ₩32,931 | +0.94% | 3.2천 |
|---|
| 2026.03.27 | ₩32,596 | ₩32,596 | ₩32,427 | ₩32,427 | -0.52% | 7.1천 |
|---|
| 2026.03.26 | ₩32,516 | ₩33,051 | ₩32,516 | ₩32,810 | +0.91% | 3.6천 |
|---|
| 2026.03.25 | ₩32,167 | ₩32,502 | ₩32,020 | ₩32,502 | +1.04% | 1.5천 |
|---|
| 2026.03.24 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,542 | ₩32,797 | ₩32,341 | ₩32,341 | -0.62% | 4천 |
|---|
| 2026.03.20 | ₩32,569 | ₩32,649 | ₩32,489 | ₩32,489 | -0.25% | 4.5천 |
|---|
| 2026.03.19 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,125 | ₩33,125 | ₩32,556 | ₩32,690 | -1.31% | 4.8천 |
|---|
| 2026.03.17 | ₩32,944 | ₩32,944 | ₩32,783 | ₩32,783 | -0.49% | 2.9천 |
|---|
| 2026.03.16 | ₩33,212 | ₩33,212 | ₩33,125 | ₩33,125 | -0.26% | 655 |
|---|
| 2026.03.13 | ₩33,269 | ₩33,269 | ₩32,904 | ₩32,904 | -1.10% | 710 |
|---|
| 2026.03.12 | ₩33,480 | ₩33,480 | ₩32,998 | ₩32,998 | -1.44% | 812 |
|---|
| 2026.03.11 | ₩33,279 | ₩33,440 | ₩32,957 | ₩33,239 | -0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩32,984 | ₩33,614 | ₩32,984 | ₩33,386 | +1.22% | 20 |
|---|
| 2026.03.09 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 20 |
|---|
| 2026.03.06 | ₩32,957 | ₩33,104 | ₩32,957 | ₩32,958 | +0.00% | 20 |
|---|
| 2026.03.05 | ₩32,837 | ₩33,105 | ₩32,837 | ₩33,105 | +0.82% | 20 |
|---|
| 2026.03.04 | ₩32,810 | ₩32,958 | ₩32,810 | ₩32,958 | +0.45% | 20 |
|---|
| 2026.03.03 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,904 | ₩32,957 | ₩32,837 | ₩32,837 | -0.20% | 20 |
|---|
| 2026.02.27 | ₩32,891 | ₩33,091 | ₩32,810 | ₩33,091 | +0.61% | 20 |
|---|
| 2026.02.26 | ₩32,810 | ₩33,091 | ₩32,810 | ₩33,091 | +0.86% | 856 |
|---|
| 2026.02.25 | ₩32,676 | ₩33,078 | ₩32,542 | ₩32,810 | +0.41% | 20 |
|---|
| 2026.02.24 | ₩32,663 | ₩32,663 | ₩32,542 | ₩32,542 | -0.37% | 20 |
|---|
| 2026.02.23 | ₩32,582 | ₩32,676 | ₩32,489 | ₩32,502 | -0.25% | 20 |
|---|
| 2026.02.20 | ₩32,556 | ₩32,698 | ₩32,534 | ₩32,582 | +0.08% | 1.9천 |
|---|
| 2026.02.19 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | +0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩32,676 | ₩32,824 | ₩32,676 | ₩32,824 | +0.45% | 1천 |
|---|
| 2026.02.17 | ₩32,656 | ₩32,813 | ₩32,656 | ₩32,753 | +0.30% | 2천 |
|---|
| 2026.02.13 | ₩32,542 | ₩32,743 | ₩32,542 | ₩32,743 | +0.62% | 413 |
|---|
| 2026.02.12 | ₩32,770 | ₩32,770 | ₩32,582 | ₩32,609 | -0.49% | 1.6천 |
|---|
| 2026.02.11 | ₩32,582 | ₩32,904 | ₩32,582 | ₩32,783 | +0.62% | 4.4천 |
|---|
| 2026.02.10 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,609 | ₩32,810 | ₩32,542 | ₩32,542 | -0.21% | 3.4천 |
|---|
| 2026.02.06 | ₩32,475 | ₩32,548 | ₩32,475 | ₩32,548 | +0.22% | 450 |
|---|
| 2026.02.05 | ₩32,341 | ₩32,703 | ₩32,341 | ₩32,703 | +1.12% | 362 |
|---|
| 2026.02.04 | ₩32,301 | ₩32,489 | ₩32,301 | ₩32,489 | +0.58% | 506 |
|---|
| 2026.02.03 | ₩32,462 | ₩32,475 | ₩32,402 | ₩32,475 | +0.04% | 816 |
|---|
| 2026.02.02 | ₩32,475 | ₩32,475 | ₩32,221 | ₩32,462 | -0.04% | 7.7천 |
|---|
| 2026.01.30 | ₩32,475 | ₩32,475 | ₩32,141 | ₩32,462 | -0.04% | 5.6천 |
|---|
| 2026.01.29 | ₩32,301 | ₩32,435 | ₩32,107 | ₩32,408 | +0.33% | 5.8천 |
|---|
| 2026.01.28 | ₩32,409 | ₩32,542 | ₩32,408 | ₩32,457 | +0.15% | 3천 |
|---|
| 2026.01.27 | ₩32,301 | ₩32,542 | ₩32,253 | ₩32,355 | +0.17% | 6.6천 |
|---|
| 2026.01.26 | ₩31,913 | ₩32,810 | ₩31,913 | ₩32,382 | +1.47% | 6.2천 |
|---|
| 2026.01.23 | ₩32,060 | ₩32,060 | ₩31,940 | ₩31,940 | -0.38% | 2.7천 |
|---|
| 2026.01.22 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,141 | ₩32,141 | ₩31,940 | ₩32,141 | 0.00% | 805 |
|---|
| 2026.01.16 | ₩32,127 | ₩32,141 | ₩31,926 | ₩31,926 | -0.63% | 1만 |
|---|
| 2026.01.15 | ₩32,154 | ₩32,305 | ₩32,141 | ₩32,141 | -0.04% | 2.9천 |
|---|
| 2026.01.14 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,408 | ₩32,636 | ₩32,154 | ₩32,154 | -0.79% | 3.1천 |
|---|
| 2026.01.12 | ₩32,295 | ₩32,636 | ₩32,295 | ₩32,489 | +0.60% | 5.1천 |
|---|
| 2026.01.09 | ₩32,408 | ₩32,475 | ₩32,408 | ₩32,475 | +0.21% | 625 |
|---|
| 2026.01.08 | ₩32,274 | ₩32,489 | ₩32,274 | ₩32,408 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,087 | ₩32,368 | ₩32,087 | ₩32,368 | +0.88% | 617 |
|---|
| 2026.01.05 | ₩32,341 | ₩32,341 | ₩32,060 | ₩32,060 | -0.87% | 768 |
|---|
| 2026.01.02 | ₩32,141 | ₩32,141 | ₩32,140 | ₩32,140 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩32,127 | ₩32,167 | ₩32,123 | ₩32,167 | +0.13% | 1.2천 |
|---|
| 2025.12.30 | ₩32,408 | ₩32,408 | ₩32,060 | ₩32,060 | -1.07% | 2.3천 |
|---|
| 2025.12.29 | ₩32,248 | ₩32,261 | ₩32,248 | ₩32,248 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩32,432 | ₩32,432 | ₩32,248 | ₩32,248 | -0.57% | 1.7천 |
|---|
| 2025.12.24 | ₩32,074 | ₩32,261 | ₩32,074 | ₩32,248 | +0.54% | 826 |
|---|
| 2025.12.23 | ₩32,462 | ₩32,462 | ₩32,074 | ₩32,074 | -1.20% | 1.2천 |
|---|
| 2025.12.22 | ₩32,596 | ₩32,797 | ₩32,596 | ₩32,770 | +0.53% | 2.2천 |
|---|
| 2025.12.19 | ₩32,420 | ₩32,649 | ₩32,420 | ₩32,589 | +0.52% | 3천 |
|---|
| 2025.12.18 | ₩32,408 | ₩32,743 | ₩32,341 | ₩32,547 | +0.43% | 7.7천 |
|---|
| 2025.12.17 | ₩32,542 | ₩32,542 | ₩32,422 | ₩32,422 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩32,614 | ₩32,614 | ₩32,529 | ₩32,556 | -0.18% | 1.1천 |
|---|
| 2025.12.15 | ₩32,575 | ₩32,575 | ₩32,408 | ₩32,435 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩32,408 | ₩32,984 | ₩32,301 | ₩32,904 | +1.53% | 8.5천 |
|---|
| 2025.12.11 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,395 | ₩32,502 | ₩32,355 | ₩32,449 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩32,505 | ₩32,505 | ₩32,341 | ₩32,408 | -0.30% | 1.7천 |
|---|
| 2025.12.08 | ₩32,449 | ₩32,449 | ₩32,301 | ₩32,301 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩32,663 | ₩32,663 | ₩32,328 | ₩32,435 | -0.70% | 2.3천 |
|---|
| 2025.12.04 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | +0.00% | 617 |
|---|
| 2025.12.03 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,315 | ₩32,475 | ₩32,248 | ₩32,475 | +0.50% | 4.7천 |
|---|
| 2025.12.01 | ₩32,408 | ₩32,408 | ₩32,301 | ₩32,315 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩32,288 | ₩32,315 | ₩32,288 | ₩32,288 | 0.00% | 803 |
|---|
| 2025.11.25 | ₩32,274 | ₩32,382 | ₩32,274 | ₩32,328 | +0.17% | 459 |
|---|
| 2025.11.24 | ₩32,382 | ₩32,837 | ₩32,341 | ₩32,387 | +0.02% | 4.2천 |
|---|
| 2025.11.21 | ₩32,502 | ₩32,502 | ₩32,435 | ₩32,435 | -0.21% | 453 |
|---|
| 2025.11.20 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 186 |
|---|
| 2025.11.19 | ₩32,274 | ₩32,676 | ₩32,274 | ₩32,676 | +1.24% | 632 |
|---|
| 2025.11.18 | ₩32,301 | ₩32,301 | ₩32,274 | ₩32,275 | -0.08% | 548 |
|---|
| 2025.11.17 | ₩32,368 | ₩32,368 | ₩32,274 | ₩32,301 | -0.21% | 1.5천 |
|---|
| 2025.11.14 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,237 | ₩32,237 | ₩32,167 | ₩32,167 | -0.22% | 759 |
|---|
| 2025.11.12 | ₩32,181 | ₩32,206 | ₩32,167 | ₩32,167 | -0.04% | 889 |
|---|
| 2025.11.11 | ₩32,424 | ₩32,435 | ₩32,248 | ₩32,248 | -0.55% | 3.2천 |
|---|
| 2025.11.10 | ₩32,141 | ₩32,538 | ₩32,141 | ₩32,457 | +0.98% | 2.7천 |
|---|
| 2025.11.07 | ₩32,133 | ₩32,136 | ₩32,127 | ₩32,127 | -0.02% | 1.4천 |
|---|
| 2025.11.06 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 342 |
|---|
| 2025.11.05 | ₩32,060 | ₩32,141 | ₩32,060 | ₩32,141 | +0.25% | 1.8천 |
|---|
| 2025.11.04 | ₩31,953 | ₩31,953 | ₩31,953 | ₩31,953 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩32,129 | ₩32,129 | ₩31,966 | ₩31,966 | -0.51% | 1.6천 |
|---|
| 2025.10.31 | ₩32,036 | ₩32,127 | ₩32,019 | ₩32,127 | +0.29% | 1.3천 |
|---|
| 2025.10.30 | ₩31,966 | ₩31,966 | ₩31,953 | ₩31,953 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,033 | ₩32,120 | ₩31,953 | ₩31,953 | -0.25% | 1.6천 |
|---|
| 2025.10.28 | ₩32,007 | ₩32,127 | ₩32,007 | ₩32,027 | +0.06% | 1.2천 |
|---|
| 2025.10.27 | ₩31,955 | ₩32,085 | ₩31,955 | ₩32,033 | +0.24% | 2.2천 |
|---|
| 2025.10.24 | ₩31,966 | ₩32,100 | ₩31,966 | ₩32,060 | +0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩32,100 | ₩32,100 | ₩31,953 | ₩32,065 | -0.11% | 914 |
|---|
| 2025.10.22 | ₩32,007 | ₩32,007 | ₩31,913 | ₩31,940 | -0.21% | 2.5천 |
|---|
| 2025.10.21 | ₩31,873 | ₩31,913 | ₩31,873 | ₩31,913 | +0.13% | 803 |
|---|
| 2025.10.20 | ₩31,913 | ₩31,953 | ₩31,873 | ₩31,906 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩31,873 | ₩32,102 | ₩31,873 | ₩32,102 | +0.72% | 660 |
|---|
| 2025.10.16 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 324 |
|---|
| 2025.10.15 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩31,859 | ₩31,886 | ₩31,859 | ₩31,859 | 0.00% | 2.6천 |
|---|
| 2025.10.13 | ₩31,913 | ₩31,940 | ₩31,859 | ₩31,904 | -0.03% | 8.3천 |
|---|
| 2025.10.10 | ₩31,913 | ₩32,056 | ₩31,913 | ₩31,953 | +0.13% | 970 |
|---|