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 | ₩33,423 | ₩33,441 | ₩33,423 | ₩33,441 | +0.06% | 1만 |
| 2026.10.08 | ₩33,401 | ₩33,421 | ₩33,401 | ₩33,421 | +0.06% | 5.8천 |
| 2026.10.07 | ₩33,401 | ₩33,415 | ₩33,401 | ₩33,404 | +0.01% | 528 |
| 2026.10.06 | ₩33,401 | ₩33,428 | ₩33,401 | ₩33,408 | +0.02% | 1.4천 |
| 2026.10.05 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 337 |
| 2026.10.02 | ₩33,415 | ₩33,415 | ₩33,401 | ₩33,401 | -0.04% | 698 |
| 2026.10.01 | ₩33,375 | ₩33,376 | ₩33,375 | ₩33,376 | +0.00% | 4천 |
| 2026.09.30 | ₩33,401 | ₩33,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,367 |
| -0.10% |
| 2.2천 |
| 2026.09.29 | ₩33,361 | ₩33,401 | ₩33,361 | ₩33,401 | +0.12% | 4.3천 |
|---|
| 2026.09.28 | ₩33,348 | ₩33,361 | ₩33,348 | ₩33,348 | 0.00% | 844 |
|---|
| 2026.09.25 | ₩33,334 | ₩33,388 | ₩33,334 | ₩33,348 | +0.04% | 2.8천 |
|---|
| 2026.09.24 | ₩33,388 | ₩33,388 | ₩33,334 | ₩33,348 | -0.12% | 8.3천 |
|---|
| 2026.09.23 | ₩33,401 | ₩33,401 | ₩33,334 | ₩33,334 | -0.20% | 2.1천 |
|---|
| 2026.09.22 | ₩33,842 | ₩33,877 | ₩33,842 | ₩33,877 | +0.10% | 1만 |
|---|
| 2026.09.21 | ₩33,842 | ₩33,845 | ₩33,842 | ₩33,845 | +0.01% | 1.5천 |
|---|
| 2026.09.18 | ₩33,842 | ₩33,842 | ₩33,815 | ₩33,835 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,802 | ₩33,802 | ₩33,788 | ₩33,802 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩33,815 | ₩33,835 | ₩33,802 | ₩33,810 | -0.01% | 3.9천 |
|---|
| 2026.09.15 | ₩33,775 | ₩34,209 | ₩33,775 | ₩33,775 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩32,827 | ₩33,788 | ₩32,827 | ₩33,708 | +2.68% | 2.6만 |
|---|
| 2026.09.11 | ₩32,947 | ₩32,947 | ₩32,507 | ₩32,716 | -0.70% | 2.5천 |
|---|
| 2026.09.10 | ₩32,574 | ₩33,054 | ₩32,574 | ₩33,054 | +1.48% | 1.3천 |
|---|
| 2026.09.09 | ₩32,814 | ₩32,814 | ₩32,627 | ₩32,627 | -0.57% | 460 |
|---|
| 2026.09.08 | ₩32,600 | ₩32,814 | ₩32,600 | ₩32,814 | +0.66% | 1.5천 |
|---|
| 2026.09.04 | ₩32,587 | ₩32,587 | ₩32,453 | ₩32,574 | -0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩32,694 | ₩33,041 | ₩32,694 | ₩32,774 | +0.24% | 2.4천 |
|---|
| 2026.09.02 | ₩32,387 | ₩33,081 | ₩32,387 | ₩33,081 | +2.14% | 2.7천 |
|---|
| 2026.09.01 | ₩32,747 | ₩32,747 | ₩32,493 | ₩32,493 | -0.77% | 1.2천 |
|---|
| 2026.08.31 | ₩32,974 | ₩32,974 | ₩32,881 | ₩32,907 | -0.20% | 869 |
|---|
| 2026.08.28 | ₩32,587 | ₩32,814 | ₩32,587 | ₩32,814 | +0.70% | 252 |
|---|
| 2026.08.27 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 574 |
|---|
| 2026.08.26 | ₩32,760 | ₩33,085 | ₩32,507 | ₩33,085 | +0.99% | 5.6천 |
|---|
| 2026.08.25 | ₩32,961 | ₩33,112 | ₩32,961 | ₩33,112 | +0.46% | 1.4천 |
|---|
| 2026.08.24 | ₩32,841 | ₩32,907 | ₩32,480 | ₩32,841 | 0.00% | 5.1천 |
|---|
| 2026.08.21 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 470 |
|---|
| 2026.08.20 | ₩32,827 | ₩32,827 | ₩32,654 | ₩32,654 | -0.53% | 800 |
|---|
| 2026.08.19 | ₩32,907 | ₩32,936 | ₩32,907 | ₩32,936 | +0.09% | 1.2천 |
|---|
| 2026.08.18 | ₩32,507 | ₩32,774 | ₩32,507 | ₩32,774 | +0.82% | 2.3천 |
|---|
| 2026.08.17 | ₩32,493 | ₩32,734 | ₩32,493 | ₩32,707 | +0.66% | 1.8천 |
|---|
| 2026.08.14 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 611 |
|---|
| 2026.08.12 | ₩32,493 | ₩32,614 | ₩32,493 | ₩32,600 | +0.33% | 922 |
|---|
| 2026.08.11 | ₩32,774 | ₩32,774 | ₩32,440 | ₩32,440 | -1.02% | 4.9천 |
|---|
| 2026.08.10 | ₩32,493 | ₩32,774 | ₩32,493 | ₩32,774 | +0.86% | 2.1천 |
|---|
| 2026.08.07 | ₩32,467 | ₩32,640 | ₩32,467 | ₩32,640 | +0.53% | 286 |
|---|
| 2026.08.06 | ₩32,493 | ₩32,607 | ₩32,493 | ₩32,574 | +0.25% | 984 |
|---|
| 2026.08.05 | ₩32,574 | ₩32,627 | ₩32,574 | ₩32,627 | +0.16% | 433 |
|---|
| 2026.08.04 | ₩32,747 | ₩32,747 | ₩32,408 | ₩32,507 | -0.73% | 4.8천 |
|---|
| 2026.08.03 | ₩32,507 | ₩32,734 | ₩32,375 | ₩32,375 | -0.40% | 2.3천 |
|---|
| 2026.07.31 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 648 |
|---|
| 2026.07.30 | ₩32,373 | ₩32,614 | ₩32,373 | ₩32,507 | +0.41% | 1.5천 |
|---|
| 2026.07.29 | ₩32,440 | ₩32,533 | ₩32,373 | ₩32,373 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩32,413 | ₩32,547 | ₩32,413 | ₩32,540 | +0.39% | 633 |
|---|
| 2026.07.27 | ₩32,440 | ₩32,767 | ₩32,413 | ₩32,460 | +0.06% | 5.9천 |
|---|
| 2026.07.24 | ₩32,453 | ₩32,654 | ₩32,440 | ₩32,440 | -0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩32,480 | ₩32,654 | ₩32,480 | ₩32,574 | +0.29% | 658 |
|---|
| 2026.07.22 | ₩32,667 | ₩32,667 | ₩32,654 | ₩32,654 | -0.04% | 286 |
|---|
| 2026.07.21 | ₩32,854 | ₩32,854 | ₩32,707 | ₩32,707 | -0.45% | 494 |
|---|
| 2026.07.20 | ₩32,734 | ₩32,781 | ₩32,734 | ₩32,781 | +0.15% | 582 |
|---|
| 2026.07.17 | ₩32,493 | ₩32,560 | ₩32,493 | ₩32,560 | +0.21% | 348 |
|---|
| 2026.07.16 | ₩32,453 | ₩32,640 | ₩32,453 | ₩32,475 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩32,547 | ₩32,560 | ₩32,373 | ₩32,560 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩32,640 | ₩32,640 | ₩32,533 | ₩32,573 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩32,974 | ₩32,974 | ₩32,640 | ₩32,640 | -1.01% | 430 |
|---|
| 2026.07.10 | ₩32,607 | ₩32,974 | ₩32,547 | ₩32,974 | +1.13% | 1.3천 |
|---|
| 2026.07.09 | ₩32,707 | ₩32,707 | ₩32,595 | ₩32,595 | -0.34% | 753 |
|---|
| 2026.07.08 | ₩32,907 | ₩32,907 | ₩32,560 | ₩32,756 | -0.46% | 1.1천 |
|---|
| 2026.07.07 | ₩32,560 | ₩32,640 | ₩32,560 | ₩32,640 | +0.25% | 619 |
|---|
| 2026.07.06 | ₩32,537 | ₩32,671 | ₩32,537 | ₩32,671 | +0.41% | 1.1천 |
|---|
| 2026.07.02 | ₩32,547 | ₩32,547 | ₩32,538 | ₩32,538 | -0.03% | 433 |
|---|
| 2026.07.01 | ₩32,560 | ₩32,841 | ₩32,560 | ₩32,841 | +0.86% | 795 |
|---|
| 2026.06.30 | ₩32,614 | ₩32,614 | ₩32,600 | ₩32,600 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩32,587 | ₩32,774 | ₩32,587 | ₩32,627 | +0.12% | 3천 |
|---|
| 2026.06.26 | ₩32,533 | ₩32,881 | ₩32,533 | ₩32,560 | +0.08% | 1.5천 |
|---|
| 2026.06.25 | ₩32,480 | ₩32,915 | ₩32,480 | ₩32,915 | +1.34% | 1.8천 |
|---|
| 2026.06.24 | ₩32,507 | ₩32,520 | ₩32,507 | ₩32,520 | +0.04% | 530 |
|---|
| 2026.06.23 | ₩33,001 | ₩33,001 | ₩32,467 | ₩32,707 | -0.89% | 2.9천 |
|---|
| 2026.06.22 | ₩33,108 | ₩33,254 | ₩33,108 | ₩33,254 | +0.44% | 2.6천 |
|---|
| 2026.06.18 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,012 | ₩33,178 | ₩33,012 | ₩33,054 | +0.13% | 1.4천 |
|---|
| 2026.06.16 | ₩32,867 | ₩33,348 | ₩32,867 | ₩32,974 | +0.32% | 4.2천 |
|---|
| 2026.06.15 | ₩32,907 | ₩33,054 | ₩32,814 | ₩32,859 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩32,907 | ₩33,074 | ₩32,902 | ₩32,902 | -0.02% | 1천 |
|---|
| 2026.06.11 | ₩32,841 | ₩33,081 | ₩32,841 | ₩33,081 | +0.73% | 259 |
|---|
| 2026.06.10 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 142 |
|---|
| 2026.06.09 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,974 | ₩33,348 | ₩32,974 | ₩33,348 | +1.13% | 341 |
|---|
| 2026.06.04 | ₩32,800 | ₩33,081 | ₩32,800 | ₩33,081 | +0.85% | 499 |
|---|
| 2026.06.03 | ₩32,881 | ₩33,041 | ₩32,881 | ₩32,881 | 0.00% | 438 |
|---|
| 2026.06.02 | ₩33,041 | ₩33,183 | ₩33,041 | ₩33,108 | +0.20% | 3.7천 |
|---|
| 2026.06.01 | ₩32,854 | ₩33,094 | ₩32,854 | ₩33,041 | +0.57% | 2.1천 |
|---|
| 2026.05.29 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 457 |
|---|
| 2026.05.28 | ₩32,774 | ₩33,148 | ₩32,774 | ₩33,108 | +1.02% | 894 |
|---|
| 2026.05.27 | ₩32,760 | ₩33,261 | ₩32,760 | ₩33,108 | +1.06% | 6.6천 |
|---|
| 2026.05.26 | ₩32,800 | ₩33,281 | ₩32,800 | ₩33,161 | +1.10% | 585 |
|---|
| 2026.05.22 | ₩32,827 | ₩33,201 | ₩32,827 | ₩33,001 | +0.53% | 583 |
|---|
| 2026.05.21 | ₩32,774 | ₩33,108 | ₩32,774 | ₩33,108 | +1.02% | 1.5천 |
|---|
| 2026.05.20 | ₩33,054 | ₩33,055 | ₩33,054 | ₩33,055 | +0.00% | 1.5천 |
|---|
| 2026.05.19 | ₩32,747 | ₩33,161 | ₩32,747 | ₩33,041 | +0.90% | 2.3천 |
|---|
| 2026.05.18 | ₩32,747 | ₩33,375 | ₩32,747 | ₩32,787 | +0.12% | 6.1천 |
|---|
| 2026.05.15 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 448 |
|---|
| 2026.05.14 | ₩33,027 | ₩33,027 | ₩32,734 | ₩32,734 | -0.89% | 657 |
|---|
| 2026.05.13 | ₩32,720 | ₩32,881 | ₩32,720 | ₩32,807 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩32,734 | ₩32,806 | ₩32,720 | ₩32,806 | +0.22% | 1.4천 |
|---|
| 2026.05.11 | ₩32,774 | ₩33,041 | ₩32,720 | ₩32,867 | +0.29% | 1.6천 |
|---|
| 2026.05.08 | ₩32,734 | ₩33,094 | ₩32,734 | ₩32,907 | +0.53% | 2.3천 |
|---|
| 2026.05.07 | ₩32,734 | ₩32,907 | ₩32,734 | ₩32,907 | +0.53% | 2.1천 |
|---|
| 2026.05.06 | ₩32,707 | ₩32,907 | ₩32,707 | ₩32,907 | +0.61% | 1.3천 |
|---|
| 2026.05.05 | ₩32,680 | ₩32,787 | ₩32,654 | ₩32,654 | -0.08% | 1.7천 |
|---|
| 2026.05.04 | ₩32,707 | ₩32,787 | ₩32,654 | ₩32,694 | -0.04% | 4.1천 |
|---|
| 2026.05.01 | ₩32,640 | ₩32,707 | ₩32,640 | ₩32,699 | +0.18% | 2.3천 |
|---|
| 2026.04.30 | ₩32,547 | ₩32,707 | ₩32,547 | ₩32,640 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩32,507 | ₩32,707 | ₩32,507 | ₩32,600 | +0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩32,507 | ₩32,507 | ₩32,467 | ₩32,467 | -0.12% | 1.1천 |
|---|
| 2026.04.27 | ₩32,467 | ₩32,694 | ₩32,467 | ₩32,640 | +0.53% | 1.4천 |
|---|
| 2026.04.24 | ₩32,627 | ₩32,627 | ₩32,480 | ₩32,507 | -0.37% | 1.9천 |
|---|
| 2026.04.23 | ₩32,440 | ₩32,574 | ₩32,440 | ₩32,480 | +0.12% | 2.5천 |
|---|
| 2026.04.22 | ₩32,453 | ₩32,547 | ₩32,407 | ₩32,533 | +0.25% | 9.2천 |
|---|
| 2026.04.21 | ₩32,527 | ₩32,547 | ₩32,440 | ₩32,493 | -0.10% | 4.2천 |
|---|
| 2026.04.20 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 330 |
|---|
| 2026.04.17 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 527 |
|---|
| 2026.04.15 | ₩32,387 | ₩32,467 | ₩32,380 | ₩32,453 | +0.21% | 2.1천 |
|---|
| 2026.04.14 | ₩32,413 | ₩32,413 | ₩32,293 | ₩32,333 | -0.25% | 2.4천 |
|---|
| 2026.04.13 | ₩32,373 | ₩32,440 | ₩32,280 | ₩32,373 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩32,440 | ₩32,440 | ₩32,267 | ₩32,373 | -0.21% | 2.6천 |
|---|
| 2026.04.09 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,440 | ₩32,480 | ₩32,440 | ₩32,440 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,707 | ₩32,707 | ₩32,413 | ₩32,413 | -0.90% | 3천 |
|---|
| 2026.04.06 | ₩32,373 | ₩32,467 | ₩32,333 | ₩32,333 | -0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩32,694 | ₩32,742 | ₩32,574 | ₩32,574 | -0.37% | 1천 |
|---|
| 2026.04.01 | ₩32,520 | ₩32,947 | ₩32,520 | ₩32,520 | 0.00% | 607 |
|---|
| 2026.03.31 | ₩32,694 | ₩32,707 | ₩32,694 | ₩32,707 | +0.04% | 708 |
|---|
| 2026.03.30 | ₩32,520 | ₩32,867 | ₩32,520 | ₩32,827 | +0.94% | 3.2천 |
|---|
| 2026.03.27 | ₩32,493 | ₩32,493 | ₩32,325 | ₩32,325 | -0.52% | 7.1천 |
|---|
| 2026.03.26 | ₩32,413 | ₩32,947 | ₩32,413 | ₩32,707 | +0.91% | 3.6천 |
|---|
| 2026.03.25 | ₩32,066 | ₩32,400 | ₩31,919 | ₩32,400 | +1.04% | 1.5천 |
|---|
| 2026.03.24 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,440 | ₩32,694 | ₩32,240 | ₩32,240 | -0.62% | 4천 |
|---|
| 2026.03.20 | ₩32,467 | ₩32,547 | ₩32,387 | ₩32,387 | -0.25% | 4.5천 |
|---|
| 2026.03.19 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,021 | ₩33,021 | ₩32,453 | ₩32,587 | -1.31% | 4.8천 |
|---|
| 2026.03.17 | ₩32,841 | ₩32,841 | ₩32,680 | ₩32,680 | -0.49% | 2.9천 |
|---|
| 2026.03.16 | ₩33,108 | ₩33,108 | ₩33,021 | ₩33,021 | -0.26% | 655 |
|---|
| 2026.03.13 | ₩33,165 | ₩33,165 | ₩32,800 | ₩32,800 | -1.10% | 710 |
|---|
| 2026.03.12 | ₩33,375 | ₩33,375 | ₩32,894 | ₩32,894 | -1.44% | 812 |
|---|
| 2026.03.11 | ₩33,174 | ₩33,335 | ₩32,854 | ₩33,134 | -0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩32,881 | ₩33,508 | ₩32,881 | ₩33,281 | +1.22% | 20 |
|---|
| 2026.03.09 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 20 |
|---|
| 2026.03.06 | ₩32,854 | ₩33,000 | ₩32,854 | ₩32,854 | +0.00% | 20 |
|---|
| 2026.03.05 | ₩32,734 | ₩33,001 | ₩32,734 | ₩33,001 | +0.82% | 20 |
|---|
| 2026.03.04 | ₩32,707 | ₩32,854 | ₩32,707 | ₩32,854 | +0.45% | 20 |
|---|
| 2026.03.03 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,800 | ₩32,854 | ₩32,734 | ₩32,734 | -0.20% | 20 |
|---|
| 2026.02.27 | ₩32,787 | ₩32,987 | ₩32,707 | ₩32,987 | +0.61% | 20 |
|---|
| 2026.02.26 | ₩32,707 | ₩32,987 | ₩32,707 | ₩32,987 | +0.86% | 856 |
|---|
| 2026.02.25 | ₩32,574 | ₩32,974 | ₩32,440 | ₩32,707 | +0.41% | 20 |
|---|
| 2026.02.24 | ₩32,560 | ₩32,560 | ₩32,440 | ₩32,440 | -0.37% | 20 |
|---|
| 2026.02.23 | ₩32,480 | ₩32,574 | ₩32,387 | ₩32,400 | -0.25% | 20 |
|---|
| 2026.02.20 | ₩32,453 | ₩32,595 | ₩32,431 | ₩32,480 | +0.08% | 1.9천 |
|---|
| 2026.02.19 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | +0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩32,574 | ₩32,720 | ₩32,574 | ₩32,720 | +0.45% | 1천 |
|---|
| 2026.02.17 | ₩32,553 | ₩32,710 | ₩32,553 | ₩32,650 | +0.30% | 2천 |
|---|
| 2026.02.13 | ₩32,440 | ₩32,640 | ₩32,440 | ₩32,640 | +0.62% | 413 |
|---|
| 2026.02.12 | ₩32,667 | ₩32,667 | ₩32,480 | ₩32,507 | -0.49% | 1.6천 |
|---|
| 2026.02.11 | ₩32,480 | ₩32,800 | ₩32,480 | ₩32,680 | +0.62% | 4.4천 |
|---|
| 2026.02.10 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,507 | ₩32,707 | ₩32,440 | ₩32,440 | -0.21% | 3.4천 |
|---|
| 2026.02.06 | ₩32,373 | ₩32,445 | ₩32,373 | ₩32,445 | +0.22% | 450 |
|---|
| 2026.02.05 | ₩32,240 | ₩32,600 | ₩32,240 | ₩32,600 | +1.12% | 362 |
|---|
| 2026.02.04 | ₩32,200 | ₩32,387 | ₩32,200 | ₩32,387 | +0.58% | 506 |
|---|
| 2026.02.03 | ₩32,360 | ₩32,373 | ₩32,300 | ₩32,373 | +0.04% | 816 |
|---|
| 2026.02.02 | ₩32,373 | ₩32,373 | ₩32,119 | ₩32,360 | -0.04% | 7.7천 |
|---|
| 2026.01.30 | ₩32,373 | ₩32,373 | ₩32,040 | ₩32,360 | -0.04% | 5.6천 |
|---|
| 2026.01.29 | ₩32,200 | ₩32,333 | ₩32,006 | ₩32,307 | +0.33% | 5.8천 |
|---|
| 2026.01.28 | ₩32,307 | ₩32,440 | ₩32,307 | ₩32,355 | +0.15% | 3천 |
|---|
| 2026.01.27 | ₩32,200 | ₩32,440 | ₩32,152 | ₩32,253 | +0.17% | 6.6천 |
|---|
| 2026.01.26 | ₩31,813 | ₩32,707 | ₩31,813 | ₩32,280 | +1.47% | 6.2천 |
|---|
| 2026.01.23 | ₩31,959 | ₩31,959 | ₩31,839 | ₩31,839 | -0.38% | 2.7천 |
|---|
| 2026.01.22 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,040 | ₩32,040 | ₩31,839 | ₩32,040 | 0.00% | 805 |
|---|
| 2026.01.16 | ₩32,026 | ₩32,040 | ₩31,826 | ₩31,826 | -0.63% | 1만 |
|---|
| 2026.01.15 | ₩32,053 | ₩32,203 | ₩32,040 | ₩32,040 | -0.04% | 2.9천 |
|---|
| 2026.01.14 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,307 | ₩32,533 | ₩32,053 | ₩32,053 | -0.79% | 3.1천 |
|---|
| 2026.01.12 | ₩32,194 | ₩32,533 | ₩32,194 | ₩32,387 | +0.60% | 5.1천 |
|---|
| 2026.01.09 | ₩32,307 | ₩32,373 | ₩32,307 | ₩32,373 | +0.21% | 625 |
|---|
| 2026.01.08 | ₩32,173 | ₩32,387 | ₩32,173 | ₩32,307 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,986 | ₩32,266 | ₩31,986 | ₩32,266 | +0.88% | 617 |
|---|
| 2026.01.05 | ₩32,240 | ₩32,240 | ₩31,960 | ₩31,960 | -0.87% | 768 |
|---|
| 2026.01.02 | ₩32,040 | ₩32,040 | ₩32,039 | ₩32,039 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩32,026 | ₩32,066 | ₩32,022 | ₩32,066 | +0.13% | 1.2천 |
|---|
| 2025.12.30 | ₩32,307 | ₩32,307 | ₩31,959 | ₩31,959 | -1.07% | 2.3천 |
|---|
| 2025.12.29 | ₩32,146 | ₩32,160 | ₩32,146 | ₩32,146 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩32,330 | ₩32,330 | ₩32,146 | ₩32,146 | -0.57% | 1.7천 |
|---|
| 2025.12.24 | ₩31,973 | ₩32,160 | ₩31,973 | ₩32,146 | +0.54% | 826 |
|---|
| 2025.12.23 | ₩32,360 | ₩32,360 | ₩31,973 | ₩31,973 | -1.20% | 1.2천 |
|---|
| 2025.12.22 | ₩32,493 | ₩32,694 | ₩32,493 | ₩32,667 | +0.53% | 2.2천 |
|---|
| 2025.12.19 | ₩32,318 | ₩32,547 | ₩32,318 | ₩32,487 | +0.52% | 3천 |
|---|
| 2025.12.18 | ₩32,307 | ₩32,640 | ₩32,240 | ₩32,445 | +0.43% | 7.7천 |
|---|
| 2025.12.17 | ₩32,440 | ₩32,440 | ₩32,320 | ₩32,320 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩32,511 | ₩32,511 | ₩32,427 | ₩32,453 | -0.18% | 1.1천 |
|---|
| 2025.12.15 | ₩32,473 | ₩32,473 | ₩32,307 | ₩32,333 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩32,307 | ₩32,881 | ₩32,200 | ₩32,800 | +1.53% | 8.5천 |
|---|
| 2025.12.11 | ₩32,347 | ₩32,347 | ₩32,347 | ₩32,347 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,293 | ₩32,400 | ₩32,253 | ₩32,347 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩32,403 | ₩32,403 | ₩32,240 | ₩32,307 | -0.30% | 1.7천 |
|---|
| 2025.12.08 | ₩32,347 | ₩32,347 | ₩32,200 | ₩32,200 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩32,560 | ₩32,560 | ₩32,226 | ₩32,333 | -0.70% | 2.3천 |
|---|
| 2025.12.04 | ₩32,372 | ₩32,373 | ₩32,372 | ₩32,373 | +0.00% | 617 |
|---|
| 2025.12.03 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,213 | ₩32,373 | ₩32,146 | ₩32,373 | +0.50% | 4.7천 |
|---|
| 2025.12.01 | ₩32,307 | ₩32,307 | ₩32,200 | ₩32,213 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,213 | ₩32,186 | ₩32,186 | 0.00% | 803 |
|---|
| 2025.11.25 | ₩32,173 | ₩32,280 | ₩32,173 | ₩32,226 | +0.17% | 459 |
|---|
| 2025.11.24 | ₩32,280 | ₩32,734 | ₩32,240 | ₩32,285 | +0.02% | 4.2천 |
|---|
| 2025.11.21 | ₩32,400 | ₩32,400 | ₩32,333 | ₩32,333 | -0.21% | 453 |
|---|
| 2025.11.20 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 186 |
|---|
| 2025.11.19 | ₩32,173 | ₩32,573 | ₩32,173 | ₩32,573 | +1.24% | 632 |
|---|
| 2025.11.18 | ₩32,200 | ₩32,200 | ₩32,173 | ₩32,173 | -0.08% | 548 |
|---|
| 2025.11.17 | ₩32,266 | ₩32,266 | ₩32,173 | ₩32,200 | -0.21% | 1.5천 |
|---|
| 2025.11.14 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,136 | ₩32,136 | ₩32,066 | ₩32,066 | -0.22% | 759 |
|---|
| 2025.11.12 | ₩32,080 | ₩32,105 | ₩32,066 | ₩32,066 | -0.04% | 889 |
|---|
| 2025.11.11 | ₩32,323 | ₩32,333 | ₩32,146 | ₩32,146 | -0.55% | 3.2천 |
|---|
| 2025.11.10 | ₩32,040 | ₩32,435 | ₩32,040 | ₩32,355 | +0.98% | 2.7천 |
|---|
| 2025.11.07 | ₩32,032 | ₩32,035 | ₩32,026 | ₩32,026 | -0.02% | 1.4천 |
|---|
| 2025.11.06 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 342 |
|---|
| 2025.11.05 | ₩31,959 | ₩32,040 | ₩31,959 | ₩32,040 | +0.25% | 1.8천 |
|---|
| 2025.11.04 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩32,028 | ₩32,028 | ₩31,866 | ₩31,866 | -0.51% | 1.6천 |
|---|
| 2025.10.31 | ₩31,935 | ₩32,026 | ₩31,918 | ₩32,026 | +0.29% | 1.3천 |
|---|
| 2025.10.30 | ₩31,866 | ₩31,866 | ₩31,853 | ₩31,853 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩31,933 | ₩32,019 | ₩31,853 | ₩31,853 | -0.25% | 1.6천 |
|---|
| 2025.10.28 | ₩31,906 | ₩32,026 | ₩31,906 | ₩31,926 | +0.06% | 1.2천 |
|---|
| 2025.10.27 | ₩31,855 | ₩31,984 | ₩31,855 | ₩31,933 | +0.24% | 2.2천 |
|---|
| 2025.10.24 | ₩31,866 | ₩31,999 | ₩31,866 | ₩31,959 | +0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩31,999 | ₩31,999 | ₩31,853 | ₩31,964 | -0.11% | 914 |
|---|
| 2025.10.22 | ₩31,906 | ₩31,906 | ₩31,813 | ₩31,839 | -0.21% | 2.5천 |
|---|
| 2025.10.21 | ₩31,773 | ₩31,813 | ₩31,773 | ₩31,813 | +0.13% | 803 |
|---|
| 2025.10.20 | ₩31,813 | ₩31,853 | ₩31,773 | ₩31,806 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩31,773 | ₩32,001 | ₩31,773 | ₩32,001 | +0.72% | 660 |
|---|
| 2025.10.16 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 324 |
|---|
| 2025.10.15 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩31,759 | ₩31,786 | ₩31,759 | ₩31,759 | 0.00% | 2.6천 |
|---|
| 2025.10.13 | ₩31,813 | ₩31,839 | ₩31,759 | ₩31,804 | -0.03% | 8.3천 |
|---|
| 2025.10.10 | ₩31,813 | ₩31,955 | ₩31,813 | ₩31,853 | +0.13% | 970 |
|---|