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 | ₩33,588 | ₩33,607 | ₩33,588 | ₩33,607 | +0.06% | 1만 |
| 2026.10.08 | ₩33,567 | ₩33,587 | ₩33,567 | ₩33,587 | +0.06% | 5.8천 |
| 2026.10.07 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,570 | +0.01% | 528 |
| 2026.10.06 | ₩33,567 | ₩33,593 | ₩33,567 | ₩33,573 | +0.02% | 1.4천 |
| 2026.10.05 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 337 |
| 2026.10.02 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,567 | -0.04% | 698 |
| 2026.10.01 | ₩33,540 | ₩33,541 | ₩33,540 | ₩33,541 | +0.00% | 4천 |
| 2026.09.30 | ₩33,567 | ₩33,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,532 |
| -0.10% |
| 2.2천 |
| 2026.09.29 | ₩33,526 | ₩33,567 | ₩33,526 | ₩33,567 | +0.12% | 4.3천 |
|---|
| 2026.09.28 | ₩33,513 | ₩33,526 | ₩33,513 | ₩33,513 | 0.00% | 844 |
|---|
| 2026.09.25 | ₩33,500 | ₩33,553 | ₩33,500 | ₩33,513 | +0.04% | 2.8천 |
|---|
| 2026.09.24 | ₩33,553 | ₩33,553 | ₩33,500 | ₩33,513 | -0.12% | 8.3천 |
|---|
| 2026.09.23 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,500 | -0.20% | 2.1천 |
|---|
| 2026.09.22 | ₩34,009 | ₩34,045 | ₩34,009 | ₩34,045 | +0.10% | 1만 |
|---|
| 2026.09.21 | ₩34,009 | ₩34,012 | ₩34,009 | ₩34,012 | +0.01% | 1.5천 |
|---|
| 2026.09.18 | ₩34,009 | ₩34,009 | ₩33,982 | ₩34,003 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,969 | ₩33,969 | ₩33,956 | ₩33,969 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩33,982 | ₩34,003 | ₩33,969 | ₩33,978 | -0.01% | 3.9천 |
|---|
| 2026.09.15 | ₩33,942 | ₩34,378 | ₩33,942 | ₩33,942 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩32,990 | ₩33,956 | ₩32,990 | ₩33,875 | +2.68% | 2.6만 |
|---|
| 2026.09.11 | ₩33,110 | ₩33,110 | ₩32,668 | ₩32,878 | -0.70% | 2.5천 |
|---|
| 2026.09.10 | ₩32,735 | ₩33,218 | ₩32,735 | ₩33,218 | +1.48% | 1.3천 |
|---|
| 2026.09.09 | ₩32,976 | ₩32,976 | ₩32,788 | ₩32,788 | -0.57% | 460 |
|---|
| 2026.09.08 | ₩32,762 | ₩32,976 | ₩32,762 | ₩32,976 | +0.66% | 1.5천 |
|---|
| 2026.09.04 | ₩32,748 | ₩32,748 | ₩32,614 | ₩32,735 | -0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩32,856 | ₩33,204 | ₩32,856 | ₩32,936 | +0.24% | 2.4천 |
|---|
| 2026.09.02 | ₩32,547 | ₩33,244 | ₩32,547 | ₩33,244 | +2.14% | 2.7천 |
|---|
| 2026.09.01 | ₩32,909 | ₩32,909 | ₩32,654 | ₩32,654 | -0.77% | 1.2천 |
|---|
| 2026.08.31 | ₩33,137 | ₩33,137 | ₩33,043 | ₩33,070 | -0.20% | 869 |
|---|
| 2026.08.28 | ₩32,748 | ₩32,976 | ₩32,748 | ₩32,976 | +0.70% | 252 |
|---|
| 2026.08.27 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 574 |
|---|
| 2026.08.26 | ₩32,923 | ₩33,249 | ₩32,668 | ₩33,249 | +0.99% | 5.6천 |
|---|
| 2026.08.25 | ₩33,124 | ₩33,276 | ₩33,124 | ₩33,276 | +0.46% | 1.4천 |
|---|
| 2026.08.24 | ₩33,003 | ₩33,070 | ₩32,641 | ₩33,003 | 0.00% | 5.1천 |
|---|
| 2026.08.21 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 470 |
|---|
| 2026.08.20 | ₩32,990 | ₩32,990 | ₩32,815 | ₩32,815 | -0.53% | 800 |
|---|
| 2026.08.19 | ₩33,070 | ₩33,099 | ₩33,070 | ₩33,099 | +0.09% | 1.2천 |
|---|
| 2026.08.18 | ₩32,668 | ₩32,936 | ₩32,668 | ₩32,936 | +0.82% | 2.3천 |
|---|
| 2026.08.17 | ₩32,654 | ₩32,896 | ₩32,654 | ₩32,869 | +0.66% | 1.8천 |
|---|
| 2026.08.14 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 611 |
|---|
| 2026.08.12 | ₩32,654 | ₩32,775 | ₩32,654 | ₩32,762 | +0.33% | 922 |
|---|
| 2026.08.11 | ₩32,936 | ₩32,936 | ₩32,601 | ₩32,601 | -1.02% | 4.9천 |
|---|
| 2026.08.10 | ₩32,654 | ₩32,936 | ₩32,654 | ₩32,936 | +0.86% | 2.1천 |
|---|
| 2026.08.07 | ₩32,627 | ₩32,802 | ₩32,627 | ₩32,802 | +0.53% | 286 |
|---|
| 2026.08.06 | ₩32,654 | ₩32,768 | ₩32,654 | ₩32,735 | +0.25% | 984 |
|---|
| 2026.08.05 | ₩32,735 | ₩32,788 | ₩32,735 | ₩32,788 | +0.16% | 433 |
|---|
| 2026.08.04 | ₩32,909 | ₩32,909 | ₩32,569 | ₩32,668 | -0.73% | 4.8천 |
|---|
| 2026.08.03 | ₩32,668 | ₩32,896 | ₩32,536 | ₩32,536 | -0.40% | 2.3천 |
|---|
| 2026.07.31 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 648 |
|---|
| 2026.07.30 | ₩32,534 | ₩32,775 | ₩32,534 | ₩32,668 | +0.41% | 1.5천 |
|---|
| 2026.07.29 | ₩32,601 | ₩32,695 | ₩32,534 | ₩32,534 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩32,574 | ₩32,708 | ₩32,574 | ₩32,701 | +0.39% | 633 |
|---|
| 2026.07.27 | ₩32,601 | ₩32,930 | ₩32,574 | ₩32,621 | +0.06% | 5.9천 |
|---|
| 2026.07.24 | ₩32,614 | ₩32,815 | ₩32,601 | ₩32,601 | -0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩32,641 | ₩32,815 | ₩32,641 | ₩32,735 | +0.29% | 658 |
|---|
| 2026.07.22 | ₩32,829 | ₩32,829 | ₩32,815 | ₩32,815 | -0.04% | 286 |
|---|
| 2026.07.21 | ₩33,017 | ₩33,017 | ₩32,869 | ₩32,869 | -0.45% | 494 |
|---|
| 2026.07.20 | ₩32,896 | ₩32,944 | ₩32,896 | ₩32,944 | +0.15% | 582 |
|---|
| 2026.07.17 | ₩32,654 | ₩32,721 | ₩32,654 | ₩32,721 | +0.21% | 348 |
|---|
| 2026.07.16 | ₩32,614 | ₩32,802 | ₩32,614 | ₩32,636 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩32,708 | ₩32,721 | ₩32,534 | ₩32,721 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩32,802 | ₩32,802 | ₩32,695 | ₩32,734 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩33,137 | ₩33,137 | ₩32,802 | ₩32,802 | -1.01% | 430 |
|---|
| 2026.07.10 | ₩32,768 | ₩33,137 | ₩32,708 | ₩33,137 | +1.13% | 1.3천 |
|---|
| 2026.07.09 | ₩32,869 | ₩32,869 | ₩32,756 | ₩32,756 | -0.34% | 753 |
|---|
| 2026.07.08 | ₩33,070 | ₩33,070 | ₩32,721 | ₩32,918 | -0.46% | 1.1천 |
|---|
| 2026.07.07 | ₩32,721 | ₩32,802 | ₩32,721 | ₩32,802 | +0.25% | 619 |
|---|
| 2026.07.06 | ₩32,698 | ₩32,832 | ₩32,698 | ₩32,832 | +0.41% | 1.1천 |
|---|
| 2026.07.02 | ₩32,708 | ₩32,708 | ₩32,699 | ₩32,699 | -0.03% | 433 |
|---|
| 2026.07.01 | ₩32,721 | ₩33,003 | ₩32,721 | ₩33,003 | +0.86% | 795 |
|---|
| 2026.06.30 | ₩32,775 | ₩32,775 | ₩32,762 | ₩32,762 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩32,748 | ₩32,936 | ₩32,748 | ₩32,788 | +0.12% | 3천 |
|---|
| 2026.06.26 | ₩32,695 | ₩33,043 | ₩32,695 | ₩32,721 | +0.08% | 1.5천 |
|---|
| 2026.06.25 | ₩32,641 | ₩33,078 | ₩32,641 | ₩33,078 | +1.34% | 1.8천 |
|---|
| 2026.06.24 | ₩32,668 | ₩32,681 | ₩32,668 | ₩32,681 | +0.04% | 530 |
|---|
| 2026.06.23 | ₩33,164 | ₩33,164 | ₩32,627 | ₩32,869 | -0.89% | 2.9천 |
|---|
| 2026.06.22 | ₩33,271 | ₩33,419 | ₩33,271 | ₩33,419 | +0.44% | 2.6천 |
|---|
| 2026.06.18 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,176 | ₩33,342 | ₩33,176 | ₩33,218 | +0.13% | 1.4천 |
|---|
| 2026.06.16 | ₩33,030 | ₩33,513 | ₩33,030 | ₩33,137 | +0.32% | 4.2천 |
|---|
| 2026.06.15 | ₩33,070 | ₩33,218 | ₩32,976 | ₩33,022 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩33,070 | ₩33,238 | ₩33,065 | ₩33,065 | -0.02% | 1천 |
|---|
| 2026.06.11 | ₩33,003 | ₩33,245 | ₩33,003 | ₩33,245 | +0.73% | 259 |
|---|
| 2026.06.10 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 142 |
|---|
| 2026.06.09 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,137 | ₩33,513 | ₩33,137 | ₩33,513 | +1.13% | 341 |
|---|
| 2026.06.04 | ₩32,963 | ₩33,245 | ₩32,963 | ₩33,245 | +0.85% | 499 |
|---|
| 2026.06.03 | ₩33,043 | ₩33,204 | ₩33,043 | ₩33,043 | 0.00% | 438 |
|---|
| 2026.06.02 | ₩33,204 | ₩33,347 | ₩33,204 | ₩33,271 | +0.20% | 3.7천 |
|---|
| 2026.06.01 | ₩33,017 | ₩33,258 | ₩33,017 | ₩33,204 | +0.57% | 2.1천 |
|---|
| 2026.05.29 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 457 |
|---|
| 2026.05.28 | ₩32,936 | ₩33,312 | ₩32,936 | ₩33,271 | +1.02% | 894 |
|---|
| 2026.05.27 | ₩32,923 | ₩33,426 | ₩32,923 | ₩33,271 | +1.06% | 6.6천 |
|---|
| 2026.05.26 | ₩32,963 | ₩33,446 | ₩32,963 | ₩33,325 | +1.10% | 585 |
|---|
| 2026.05.22 | ₩32,990 | ₩33,365 | ₩32,990 | ₩33,164 | +0.53% | 583 |
|---|
| 2026.05.21 | ₩32,936 | ₩33,271 | ₩32,936 | ₩33,271 | +1.02% | 1.5천 |
|---|
| 2026.05.20 | ₩33,218 | ₩33,219 | ₩33,218 | ₩33,219 | +0.00% | 1.5천 |
|---|
| 2026.05.19 | ₩32,909 | ₩33,325 | ₩32,909 | ₩33,204 | +0.90% | 2.3천 |
|---|
| 2026.05.18 | ₩32,909 | ₩33,540 | ₩32,909 | ₩32,949 | +0.12% | 6.1천 |
|---|
| 2026.05.15 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 448 |
|---|
| 2026.05.14 | ₩33,191 | ₩33,191 | ₩32,896 | ₩32,896 | -0.89% | 657 |
|---|
| 2026.05.13 | ₩32,882 | ₩33,043 | ₩32,882 | ₩32,970 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩32,896 | ₩32,969 | ₩32,883 | ₩32,969 | +0.22% | 1.4천 |
|---|
| 2026.05.11 | ₩32,936 | ₩33,204 | ₩32,882 | ₩33,030 | +0.29% | 1.6천 |
|---|
| 2026.05.08 | ₩32,896 | ₩33,258 | ₩32,896 | ₩33,070 | +0.53% | 2.3천 |
|---|
| 2026.05.07 | ₩32,896 | ₩33,070 | ₩32,896 | ₩33,070 | +0.53% | 2.1천 |
|---|
| 2026.05.06 | ₩32,869 | ₩33,070 | ₩32,869 | ₩33,070 | +0.61% | 1.3천 |
|---|
| 2026.05.05 | ₩32,842 | ₩32,949 | ₩32,815 | ₩32,815 | -0.08% | 1.7천 |
|---|
| 2026.05.04 | ₩32,869 | ₩32,949 | ₩32,815 | ₩32,856 | -0.04% | 4.1천 |
|---|
| 2026.05.01 | ₩32,802 | ₩32,869 | ₩32,802 | ₩32,861 | +0.18% | 2.3천 |
|---|
| 2026.04.30 | ₩32,708 | ₩32,869 | ₩32,708 | ₩32,802 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩32,668 | ₩32,869 | ₩32,668 | ₩32,762 | +0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩32,668 | ₩32,668 | ₩32,627 | ₩32,628 | -0.12% | 1.1천 |
|---|
| 2026.04.27 | ₩32,627 | ₩32,856 | ₩32,627 | ₩32,802 | +0.53% | 1.4천 |
|---|
| 2026.04.24 | ₩32,788 | ₩32,788 | ₩32,641 | ₩32,668 | -0.37% | 1.9천 |
|---|
| 2026.04.23 | ₩32,601 | ₩32,735 | ₩32,601 | ₩32,641 | +0.12% | 2.5천 |
|---|
| 2026.04.22 | ₩32,614 | ₩32,708 | ₩32,567 | ₩32,695 | +0.25% | 9.2천 |
|---|
| 2026.04.21 | ₩32,688 | ₩32,708 | ₩32,601 | ₩32,654 | -0.10% | 4.2천 |
|---|
| 2026.04.20 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 330 |
|---|
| 2026.04.17 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 527 |
|---|
| 2026.04.15 | ₩32,547 | ₩32,627 | ₩32,540 | ₩32,614 | +0.21% | 2.1천 |
|---|
| 2026.04.14 | ₩32,574 | ₩32,574 | ₩32,453 | ₩32,493 | -0.25% | 2.4천 |
|---|
| 2026.04.13 | ₩32,534 | ₩32,601 | ₩32,440 | ₩32,534 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩32,601 | ₩32,601 | ₩32,426 | ₩32,534 | -0.21% | 2.6천 |
|---|
| 2026.04.09 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,601 | ₩32,641 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,869 | ₩32,869 | ₩32,574 | ₩32,574 | -0.90% | 3천 |
|---|
| 2026.04.06 | ₩32,534 | ₩32,627 | ₩32,493 | ₩32,493 | -0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩32,856 | ₩32,904 | ₩32,735 | ₩32,735 | -0.37% | 1천 |
|---|
| 2026.04.01 | ₩32,681 | ₩33,110 | ₩32,681 | ₩32,681 | 0.00% | 607 |
|---|
| 2026.03.31 | ₩32,856 | ₩32,869 | ₩32,856 | ₩32,869 | +0.04% | 708 |
|---|
| 2026.03.30 | ₩32,681 | ₩33,030 | ₩32,681 | ₩32,990 | +0.94% | 3.2천 |
|---|
| 2026.03.27 | ₩32,654 | ₩32,654 | ₩32,485 | ₩32,485 | -0.52% | 7.1천 |
|---|
| 2026.03.26 | ₩32,574 | ₩33,110 | ₩32,574 | ₩32,869 | +0.91% | 3.6천 |
|---|
| 2026.03.25 | ₩32,225 | ₩32,560 | ₩32,077 | ₩32,560 | +1.04% | 1.5천 |
|---|
| 2026.03.24 | ₩32,399 | ₩32,399 | ₩32,399 | ₩32,399 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,601 | ₩32,856 | ₩32,399 | ₩32,399 | -0.62% | 4천 |
|---|
| 2026.03.20 | ₩32,627 | ₩32,708 | ₩32,547 | ₩32,547 | -0.25% | 4.5천 |
|---|
| 2026.03.19 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,184 | ₩33,184 | ₩32,614 | ₩32,748 | -1.31% | 4.8천 |
|---|
| 2026.03.17 | ₩33,003 | ₩33,003 | ₩32,842 | ₩32,842 | -0.49% | 2.9천 |
|---|
| 2026.03.16 | ₩33,271 | ₩33,271 | ₩33,184 | ₩33,184 | -0.26% | 655 |
|---|
| 2026.03.13 | ₩33,329 | ₩33,329 | ₩32,963 | ₩32,963 | -1.10% | 710 |
|---|
| 2026.03.12 | ₩33,540 | ₩33,540 | ₩33,057 | ₩33,057 | -1.44% | 812 |
|---|
| 2026.03.11 | ₩33,339 | ₩33,500 | ₩33,017 | ₩33,298 | -0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩33,043 | ₩33,674 | ₩33,043 | ₩33,446 | +1.22% | 20 |
|---|
| 2026.03.09 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 20 |
|---|
| 2026.03.06 | ₩33,017 | ₩33,163 | ₩33,017 | ₩33,017 | +0.00% | 20 |
|---|
| 2026.03.05 | ₩32,896 | ₩33,164 | ₩32,896 | ₩33,164 | +0.82% | 20 |
|---|
| 2026.03.04 | ₩32,869 | ₩33,017 | ₩32,869 | ₩33,017 | +0.45% | 20 |
|---|
| 2026.03.03 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,963 | ₩33,017 | ₩32,896 | ₩32,896 | -0.20% | 20 |
|---|
| 2026.02.27 | ₩32,949 | ₩33,150 | ₩32,869 | ₩33,150 | +0.61% | 20 |
|---|
| 2026.02.26 | ₩32,869 | ₩33,151 | ₩32,869 | ₩33,151 | +0.86% | 856 |
|---|
| 2026.02.25 | ₩32,735 | ₩33,137 | ₩32,601 | ₩32,869 | +0.41% | 20 |
|---|
| 2026.02.24 | ₩32,721 | ₩32,721 | ₩32,601 | ₩32,601 | -0.37% | 20 |
|---|
| 2026.02.23 | ₩32,641 | ₩32,735 | ₩32,547 | ₩32,560 | -0.25% | 20 |
|---|
| 2026.02.20 | ₩32,614 | ₩32,756 | ₩32,592 | ₩32,641 | +0.08% | 1.9천 |
|---|
| 2026.02.19 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | +0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩32,735 | ₩32,882 | ₩32,735 | ₩32,882 | +0.45% | 1천 |
|---|
| 2026.02.17 | ₩32,715 | ₩32,872 | ₩32,715 | ₩32,812 | +0.30% | 2천 |
|---|
| 2026.02.13 | ₩32,601 | ₩32,802 | ₩32,601 | ₩32,802 | +0.62% | 413 |
|---|
| 2026.02.12 | ₩32,829 | ₩32,829 | ₩32,641 | ₩32,668 | -0.49% | 1.6천 |
|---|
| 2026.02.11 | ₩32,641 | ₩32,963 | ₩32,641 | ₩32,842 | +0.62% | 4.4천 |
|---|
| 2026.02.10 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,668 | ₩32,869 | ₩32,601 | ₩32,601 | -0.21% | 3.4천 |
|---|
| 2026.02.06 | ₩32,534 | ₩32,606 | ₩32,534 | ₩32,606 | +0.22% | 450 |
|---|
| 2026.02.05 | ₩32,399 | ₩32,761 | ₩32,399 | ₩32,761 | +1.12% | 362 |
|---|
| 2026.02.04 | ₩32,359 | ₩32,547 | ₩32,359 | ₩32,547 | +0.58% | 506 |
|---|
| 2026.02.03 | ₩32,520 | ₩32,534 | ₩32,460 | ₩32,534 | +0.04% | 816 |
|---|
| 2026.02.02 | ₩32,534 | ₩32,534 | ₩32,278 | ₩32,520 | -0.04% | 7.7천 |
|---|
| 2026.01.30 | ₩32,534 | ₩32,534 | ₩32,198 | ₩32,520 | -0.04% | 5.6천 |
|---|
| 2026.01.29 | ₩32,359 | ₩32,493 | ₩32,165 | ₩32,466 | +0.33% | 5.8천 |
|---|
| 2026.01.28 | ₩32,467 | ₩32,601 | ₩32,466 | ₩32,515 | +0.15% | 3천 |
|---|
| 2026.01.27 | ₩32,359 | ₩32,601 | ₩32,311 | ₩32,413 | +0.17% | 6.6천 |
|---|
| 2026.01.26 | ₩31,970 | ₩32,869 | ₩31,970 | ₩32,440 | +1.47% | 6.2천 |
|---|
| 2026.01.23 | ₩32,118 | ₩32,118 | ₩31,997 | ₩31,997 | -0.38% | 2.7천 |
|---|
| 2026.01.22 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,198 | ₩32,198 | ₩31,997 | ₩32,198 | 0.00% | 805 |
|---|
| 2026.01.16 | ₩32,185 | ₩32,198 | ₩31,984 | ₩31,984 | -0.63% | 1만 |
|---|
| 2026.01.15 | ₩32,212 | ₩32,363 | ₩32,198 | ₩32,198 | -0.04% | 2.9천 |
|---|
| 2026.01.14 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,466 | ₩32,695 | ₩32,212 | ₩32,212 | -0.79% | 3.1천 |
|---|
| 2026.01.12 | ₩32,353 | ₩32,695 | ₩32,353 | ₩32,547 | +0.60% | 5.1천 |
|---|
| 2026.01.09 | ₩32,466 | ₩32,534 | ₩32,466 | ₩32,534 | +0.21% | 625 |
|---|
| 2026.01.08 | ₩32,332 | ₩32,547 | ₩32,332 | ₩32,466 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩32,426 | ₩32,426 | ₩32,426 | ₩32,426 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,144 | ₩32,426 | ₩32,144 | ₩32,426 | +0.88% | 617 |
|---|
| 2026.01.05 | ₩32,399 | ₩32,399 | ₩32,118 | ₩32,118 | -0.87% | 768 |
|---|
| 2026.01.02 | ₩32,198 | ₩32,198 | ₩32,197 | ₩32,197 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩32,185 | ₩32,225 | ₩32,180 | ₩32,225 | +0.13% | 1.2천 |
|---|
| 2025.12.30 | ₩32,466 | ₩32,466 | ₩32,118 | ₩32,118 | -1.07% | 2.3천 |
|---|
| 2025.12.29 | ₩32,305 | ₩32,319 | ₩32,305 | ₩32,305 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩32,490 | ₩32,490 | ₩32,305 | ₩32,305 | -0.57% | 1.7천 |
|---|
| 2025.12.24 | ₩32,131 | ₩32,319 | ₩32,131 | ₩32,305 | +0.54% | 826 |
|---|
| 2025.12.23 | ₩32,520 | ₩32,520 | ₩32,131 | ₩32,131 | -1.20% | 1.2천 |
|---|
| 2025.12.22 | ₩32,654 | ₩32,856 | ₩32,654 | ₩32,829 | +0.53% | 2.2천 |
|---|
| 2025.12.19 | ₩32,478 | ₩32,708 | ₩32,478 | ₩32,648 | +0.52% | 3천 |
|---|
| 2025.12.18 | ₩32,466 | ₩32,802 | ₩32,399 | ₩32,605 | +0.43% | 7.7천 |
|---|
| 2025.12.17 | ₩32,601 | ₩32,601 | ₩32,480 | ₩32,480 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩32,672 | ₩32,672 | ₩32,587 | ₩32,614 | -0.18% | 1.1천 |
|---|
| 2025.12.15 | ₩32,634 | ₩32,634 | ₩32,466 | ₩32,493 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩32,466 | ₩33,043 | ₩32,359 | ₩32,963 | +1.53% | 8.5천 |
|---|
| 2025.12.11 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,453 | ₩32,560 | ₩32,413 | ₩32,507 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩32,563 | ₩32,563 | ₩32,399 | ₩32,466 | -0.30% | 1.7천 |
|---|
| 2025.12.08 | ₩32,507 | ₩32,507 | ₩32,359 | ₩32,359 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩32,721 | ₩32,721 | ₩32,386 | ₩32,493 | -0.70% | 2.3천 |
|---|
| 2025.12.04 | ₩32,533 | ₩32,534 | ₩32,533 | ₩32,534 | +0.00% | 617 |
|---|
| 2025.12.03 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,373 | ₩32,534 | ₩32,305 | ₩32,534 | +0.50% | 4.7천 |
|---|
| 2025.12.01 | ₩32,466 | ₩32,466 | ₩32,359 | ₩32,373 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩32,346 | ₩32,373 | ₩32,346 | ₩32,346 | 0.00% | 803 |
|---|
| 2025.11.25 | ₩32,332 | ₩32,440 | ₩32,332 | ₩32,386 | +0.17% | 459 |
|---|
| 2025.11.24 | ₩32,440 | ₩32,896 | ₩32,399 | ₩32,445 | +0.02% | 4.2천 |
|---|
| 2025.11.21 | ₩32,560 | ₩32,560 | ₩32,493 | ₩32,493 | -0.21% | 453 |
|---|
| 2025.11.20 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 186 |
|---|
| 2025.11.19 | ₩32,332 | ₩32,735 | ₩32,332 | ₩32,735 | +1.24% | 632 |
|---|
| 2025.11.18 | ₩32,359 | ₩32,359 | ₩32,332 | ₩32,332 | -0.08% | 548 |
|---|
| 2025.11.17 | ₩32,426 | ₩32,426 | ₩32,332 | ₩32,359 | -0.21% | 1.5천 |
|---|
| 2025.11.14 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,295 | ₩32,295 | ₩32,225 | ₩32,225 | -0.22% | 759 |
|---|
| 2025.11.12 | ₩32,238 | ₩32,263 | ₩32,225 | ₩32,225 | -0.04% | 889 |
|---|
| 2025.11.11 | ₩32,483 | ₩32,493 | ₩32,305 | ₩32,305 | -0.55% | 3.2천 |
|---|
| 2025.11.10 | ₩32,198 | ₩32,596 | ₩32,198 | ₩32,515 | +0.98% | 2.7천 |
|---|
| 2025.11.07 | ₩32,191 | ₩32,193 | ₩32,185 | ₩32,185 | -0.02% | 1.4천 |
|---|
| 2025.11.06 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 342 |
|---|
| 2025.11.05 | ₩32,118 | ₩32,198 | ₩32,118 | ₩32,198 | +0.25% | 1.8천 |
|---|
| 2025.11.04 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩32,187 | ₩32,187 | ₩32,024 | ₩32,024 | -0.51% | 1.6천 |
|---|
| 2025.10.31 | ₩32,093 | ₩32,185 | ₩32,076 | ₩32,185 | +0.29% | 1.3천 |
|---|
| 2025.10.30 | ₩32,024 | ₩32,024 | ₩32,010 | ₩32,010 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,091 | ₩32,177 | ₩32,010 | ₩32,010 | -0.25% | 1.6천 |
|---|
| 2025.10.28 | ₩32,064 | ₩32,185 | ₩32,064 | ₩32,084 | +0.06% | 1.2천 |
|---|
| 2025.10.27 | ₩32,013 | ₩32,142 | ₩32,013 | ₩32,091 | +0.24% | 2.2천 |
|---|
| 2025.10.24 | ₩32,024 | ₩32,158 | ₩32,024 | ₩32,118 | +0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩32,158 | ₩32,158 | ₩32,010 | ₩32,122 | -0.11% | 914 |
|---|
| 2025.10.22 | ₩32,064 | ₩32,064 | ₩31,970 | ₩31,997 | -0.21% | 2.5천 |
|---|
| 2025.10.21 | ₩31,930 | ₩31,970 | ₩31,930 | ₩31,970 | +0.13% | 803 |
|---|
| 2025.10.20 | ₩31,970 | ₩32,010 | ₩31,930 | ₩31,964 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩31,930 | ₩32,159 | ₩31,930 | ₩32,159 | +0.72% | 660 |
|---|
| 2025.10.16 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 324 |
|---|
| 2025.10.15 | ₩31,930 | ₩31,930 | ₩31,930 | ₩31,930 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩31,916 | ₩31,943 | ₩31,916 | ₩31,916 | 0.00% | 2.6천 |
|---|
| 2025.10.13 | ₩31,970 | ₩31,997 | ₩31,916 | ₩31,962 | -0.03% | 8.3천 |
|---|
| 2025.10.10 | ₩31,970 | ₩32,113 | ₩31,970 | ₩32,010 | +0.13% | 970 |
|---|