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 | ₩33,517 | ₩33,536 | ₩33,517 | ₩33,536 | +0.06% | 1만 |
| 2026.10.08 | ₩33,496 | ₩33,516 | ₩33,496 | ₩33,516 | +0.06% | 5.8천 |
| 2026.10.07 | ₩33,496 | ₩33,509 | ₩33,496 | ₩33,499 | +0.01% | 528 |
| 2026.10.06 | ₩33,496 | ₩33,523 | ₩33,496 | ₩33,502 | +0.02% | 1.4천 |
| 2026.10.05 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 337 |
| 2026.10.02 | ₩33,509 | ₩33,509 | ₩33,496 | ₩33,496 | -0.04% | 698 |
| 2026.10.01 | ₩33,469 | ₩33,470 | ₩33,469 | ₩33,470 | +0.00% | 4천 |
| 2026.09.30 | ₩33,496 | ₩33,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,461 |
| -0.10% |
| 2.2천 |
| 2026.09.29 | ₩33,456 | ₩33,496 | ₩33,456 | ₩33,496 | +0.12% | 4.3천 |
|---|
| 2026.09.28 | ₩33,442 | ₩33,456 | ₩33,442 | ₩33,442 | 0.00% | 844 |
|---|
| 2026.09.25 | ₩33,429 | ₩33,483 | ₩33,429 | ₩33,442 | +0.04% | 2.8천 |
|---|
| 2026.09.24 | ₩33,483 | ₩33,483 | ₩33,429 | ₩33,442 | -0.12% | 8.3천 |
|---|
| 2026.09.23 | ₩33,496 | ₩33,496 | ₩33,429 | ₩33,429 | -0.20% | 2.1천 |
|---|
| 2026.09.22 | ₩33,938 | ₩33,973 | ₩33,938 | ₩33,973 | +0.10% | 1만 |
|---|
| 2026.09.21 | ₩33,938 | ₩33,941 | ₩33,938 | ₩33,941 | +0.01% | 1.5천 |
|---|
| 2026.09.18 | ₩33,938 | ₩33,938 | ₩33,911 | ₩33,931 | -0.02% | 1.1천 |
|---|
| 2026.09.17 | ₩33,898 | ₩33,898 | ₩33,884 | ₩33,898 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩33,911 | ₩33,931 | ₩33,898 | ₩33,906 | -0.01% | 3.9천 |
|---|
| 2026.09.15 | ₩33,871 | ₩34,306 | ₩33,871 | ₩33,871 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩32,920 | ₩33,884 | ₩32,920 | ₩33,804 | +2.68% | 2.6만 |
|---|
| 2026.09.11 | ₩33,041 | ₩33,041 | ₩32,599 | ₩32,809 | -0.70% | 2.5천 |
|---|
| 2026.09.10 | ₩32,666 | ₩33,148 | ₩32,666 | ₩33,148 | +1.48% | 1.3천 |
|---|
| 2026.09.09 | ₩32,907 | ₩32,907 | ₩32,720 | ₩32,720 | -0.57% | 460 |
|---|
| 2026.09.08 | ₩32,693 | ₩32,907 | ₩32,693 | ₩32,907 | +0.66% | 1.5천 |
|---|
| 2026.09.04 | ₩32,679 | ₩32,679 | ₩32,545 | ₩32,666 | -0.04% | 4.4천 |
|---|
| 2026.09.03 | ₩32,786 | ₩33,135 | ₩32,786 | ₩32,867 | +0.24% | 2.4천 |
|---|
| 2026.09.02 | ₩32,479 | ₩33,175 | ₩32,479 | ₩33,175 | +2.14% | 2.7천 |
|---|
| 2026.09.01 | ₩32,840 | ₩32,840 | ₩32,586 | ₩32,586 | -0.77% | 1.2천 |
|---|
| 2026.08.31 | ₩33,068 | ₩33,068 | ₩32,974 | ₩33,001 | -0.20% | 869 |
|---|
| 2026.08.28 | ₩32,679 | ₩32,907 | ₩32,679 | ₩32,907 | +0.70% | 252 |
|---|
| 2026.08.27 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 574 |
|---|
| 2026.08.26 | ₩32,853 | ₩33,179 | ₩32,599 | ₩33,179 | +0.99% | 5.6천 |
|---|
| 2026.08.25 | ₩33,054 | ₩33,206 | ₩33,054 | ₩33,206 | +0.46% | 1.4천 |
|---|
| 2026.08.24 | ₩32,934 | ₩33,001 | ₩32,572 | ₩32,934 | 0.00% | 5.1천 |
|---|
| 2026.08.21 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 470 |
|---|
| 2026.08.20 | ₩32,920 | ₩32,920 | ₩32,746 | ₩32,746 | -0.53% | 800 |
|---|
| 2026.08.19 | ₩33,001 | ₩33,029 | ₩33,001 | ₩33,029 | +0.09% | 1.2천 |
|---|
| 2026.08.18 | ₩32,599 | ₩32,867 | ₩32,599 | ₩32,867 | +0.82% | 2.3천 |
|---|
| 2026.08.17 | ₩32,586 | ₩32,827 | ₩32,586 | ₩32,800 | +0.66% | 1.8천 |
|---|
| 2026.08.14 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 611 |
|---|
| 2026.08.12 | ₩32,586 | ₩32,706 | ₩32,586 | ₩32,693 | +0.33% | 922 |
|---|
| 2026.08.11 | ₩32,867 | ₩32,867 | ₩32,532 | ₩32,532 | -1.02% | 4.9천 |
|---|
| 2026.08.10 | ₩32,586 | ₩32,867 | ₩32,586 | ₩32,867 | +0.86% | 2.1천 |
|---|
| 2026.08.07 | ₩32,559 | ₩32,733 | ₩32,559 | ₩32,733 | +0.53% | 286 |
|---|
| 2026.08.06 | ₩32,586 | ₩32,699 | ₩32,586 | ₩32,666 | +0.25% | 984 |
|---|
| 2026.08.05 | ₩32,666 | ₩32,720 | ₩32,666 | ₩32,720 | +0.16% | 433 |
|---|
| 2026.08.04 | ₩32,840 | ₩32,840 | ₩32,500 | ₩32,599 | -0.73% | 4.8천 |
|---|
| 2026.08.03 | ₩32,599 | ₩32,827 | ₩32,467 | ₩32,467 | -0.40% | 2.3천 |
|---|
| 2026.07.31 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 648 |
|---|
| 2026.07.30 | ₩32,465 | ₩32,706 | ₩32,465 | ₩32,599 | +0.41% | 1.5천 |
|---|
| 2026.07.29 | ₩32,532 | ₩32,626 | ₩32,465 | ₩32,465 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩32,505 | ₩32,639 | ₩32,505 | ₩32,633 | +0.39% | 633 |
|---|
| 2026.07.27 | ₩32,532 | ₩32,861 | ₩32,505 | ₩32,552 | +0.06% | 5.9천 |
|---|
| 2026.07.24 | ₩32,545 | ₩32,746 | ₩32,532 | ₩32,532 | -0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩32,572 | ₩32,746 | ₩32,572 | ₩32,666 | +0.29% | 658 |
|---|
| 2026.07.22 | ₩32,760 | ₩32,760 | ₩32,746 | ₩32,746 | -0.04% | 286 |
|---|
| 2026.07.21 | ₩32,947 | ₩32,947 | ₩32,800 | ₩32,800 | -0.45% | 494 |
|---|
| 2026.07.20 | ₩32,827 | ₩32,874 | ₩32,827 | ₩32,874 | +0.15% | 582 |
|---|
| 2026.07.17 | ₩32,586 | ₩32,653 | ₩32,586 | ₩32,653 | +0.21% | 348 |
|---|
| 2026.07.16 | ₩32,545 | ₩32,733 | ₩32,545 | ₩32,567 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩32,639 | ₩32,653 | ₩32,465 | ₩32,653 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩32,733 | ₩32,733 | ₩32,626 | ₩32,666 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩33,068 | ₩33,068 | ₩32,733 | ₩32,733 | -1.01% | 430 |
|---|
| 2026.07.10 | ₩32,699 | ₩33,067 | ₩32,639 | ₩33,067 | +1.13% | 1.3천 |
|---|
| 2026.07.09 | ₩32,800 | ₩32,800 | ₩32,687 | ₩32,687 | -0.34% | 753 |
|---|
| 2026.07.08 | ₩33,001 | ₩33,001 | ₩32,653 | ₩32,849 | -0.46% | 1.1천 |
|---|
| 2026.07.07 | ₩32,653 | ₩32,733 | ₩32,653 | ₩32,733 | +0.25% | 619 |
|---|
| 2026.07.06 | ₩32,629 | ₩32,763 | ₩32,629 | ₩32,763 | +0.41% | 1.1천 |
|---|
| 2026.07.02 | ₩32,639 | ₩32,639 | ₩32,631 | ₩32,631 | -0.03% | 433 |
|---|
| 2026.07.01 | ₩32,653 | ₩32,934 | ₩32,653 | ₩32,934 | +0.86% | 795 |
|---|
| 2026.06.30 | ₩32,706 | ₩32,706 | ₩32,693 | ₩32,693 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩32,679 | ₩32,867 | ₩32,679 | ₩32,720 | +0.12% | 3천 |
|---|
| 2026.06.26 | ₩32,626 | ₩32,974 | ₩32,626 | ₩32,653 | +0.08% | 1.5천 |
|---|
| 2026.06.25 | ₩32,572 | ₩33,008 | ₩32,572 | ₩33,008 | +1.34% | 1.8천 |
|---|
| 2026.06.24 | ₩32,599 | ₩32,612 | ₩32,599 | ₩32,612 | +0.04% | 530 |
|---|
| 2026.06.23 | ₩33,094 | ₩33,094 | ₩32,559 | ₩32,800 | -0.89% | 2.9천 |
|---|
| 2026.06.22 | ₩33,201 | ₩33,349 | ₩33,201 | ₩33,349 | +0.44% | 2.6천 |
|---|
| 2026.06.18 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,106 | ₩33,272 | ₩33,106 | ₩33,148 | +0.13% | 1.4천 |
|---|
| 2026.06.16 | ₩32,961 | ₩33,442 | ₩32,961 | ₩33,068 | +0.32% | 4.2천 |
|---|
| 2026.06.15 | ₩33,001 | ₩33,148 | ₩32,907 | ₩32,952 | -0.15% | 1.9천 |
|---|
| 2026.06.12 | ₩33,001 | ₩33,168 | ₩32,995 | ₩32,995 | -0.02% | 1천 |
|---|
| 2026.06.11 | ₩32,934 | ₩33,175 | ₩32,934 | ₩33,175 | +0.73% | 259 |
|---|
| 2026.06.10 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 142 |
|---|
| 2026.06.09 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,068 | ₩33,442 | ₩33,068 | ₩33,442 | +1.13% | 341 |
|---|
| 2026.06.04 | ₩32,894 | ₩33,175 | ₩32,894 | ₩33,175 | +0.85% | 499 |
|---|
| 2026.06.03 | ₩32,974 | ₩33,135 | ₩32,974 | ₩32,974 | 0.00% | 438 |
|---|
| 2026.06.02 | ₩33,135 | ₩33,277 | ₩33,135 | ₩33,201 | +0.20% | 3.7천 |
|---|
| 2026.06.01 | ₩32,947 | ₩33,188 | ₩32,947 | ₩33,135 | +0.57% | 2.1천 |
|---|
| 2026.05.29 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 457 |
|---|
| 2026.05.28 | ₩32,867 | ₩33,242 | ₩32,867 | ₩33,201 | +1.02% | 894 |
|---|
| 2026.05.27 | ₩32,853 | ₩33,355 | ₩32,853 | ₩33,201 | +1.06% | 6.6천 |
|---|
| 2026.05.26 | ₩32,894 | ₩33,376 | ₩32,894 | ₩33,255 | +1.10% | 585 |
|---|
| 2026.05.22 | ₩32,920 | ₩33,295 | ₩32,920 | ₩33,094 | +0.53% | 583 |
|---|
| 2026.05.21 | ₩32,867 | ₩33,201 | ₩32,867 | ₩33,201 | +1.02% | 1.5천 |
|---|
| 2026.05.20 | ₩33,148 | ₩33,149 | ₩33,148 | ₩33,149 | +0.00% | 1.5천 |
|---|
| 2026.05.19 | ₩32,840 | ₩33,255 | ₩32,840 | ₩33,135 | +0.90% | 2.3천 |
|---|
| 2026.05.18 | ₩32,840 | ₩33,469 | ₩32,840 | ₩32,880 | +0.12% | 6.1천 |
|---|
| 2026.05.15 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 448 |
|---|
| 2026.05.14 | ₩33,121 | ₩33,121 | ₩32,827 | ₩32,827 | -0.89% | 657 |
|---|
| 2026.05.13 | ₩32,813 | ₩32,974 | ₩32,813 | ₩32,900 | +0.27% | 2.1천 |
|---|
| 2026.05.12 | ₩32,827 | ₩32,899 | ₩32,813 | ₩32,899 | +0.22% | 1.4천 |
|---|
| 2026.05.11 | ₩32,867 | ₩33,135 | ₩32,813 | ₩32,961 | +0.29% | 1.6천 |
|---|
| 2026.05.08 | ₩32,827 | ₩33,188 | ₩32,827 | ₩33,001 | +0.53% | 2.3천 |
|---|
| 2026.05.07 | ₩32,827 | ₩33,001 | ₩32,827 | ₩33,001 | +0.53% | 2.1천 |
|---|
| 2026.05.06 | ₩32,800 | ₩33,001 | ₩32,800 | ₩33,001 | +0.61% | 1.3천 |
|---|
| 2026.05.05 | ₩32,773 | ₩32,880 | ₩32,746 | ₩32,746 | -0.08% | 1.7천 |
|---|
| 2026.05.04 | ₩32,800 | ₩32,880 | ₩32,746 | ₩32,786 | -0.04% | 4.1천 |
|---|
| 2026.05.01 | ₩32,733 | ₩32,800 | ₩32,733 | ₩32,792 | +0.18% | 2.3천 |
|---|
| 2026.04.30 | ₩32,639 | ₩32,800 | ₩32,639 | ₩32,733 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩32,599 | ₩32,800 | ₩32,599 | ₩32,693 | +0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩32,599 | ₩32,599 | ₩32,559 | ₩32,559 | -0.12% | 1.1천 |
|---|
| 2026.04.27 | ₩32,559 | ₩32,786 | ₩32,559 | ₩32,733 | +0.53% | 1.4천 |
|---|
| 2026.04.24 | ₩32,720 | ₩32,720 | ₩32,572 | ₩32,599 | -0.37% | 1.9천 |
|---|
| 2026.04.23 | ₩32,532 | ₩32,666 | ₩32,532 | ₩32,572 | +0.12% | 2.5천 |
|---|
| 2026.04.22 | ₩32,545 | ₩32,639 | ₩32,499 | ₩32,626 | +0.25% | 9.2천 |
|---|
| 2026.04.21 | ₩32,620 | ₩32,639 | ₩32,532 | ₩32,586 | -0.10% | 4.2천 |
|---|
| 2026.04.20 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 330 |
|---|
| 2026.04.17 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 527 |
|---|
| 2026.04.15 | ₩32,479 | ₩32,559 | ₩32,472 | ₩32,545 | +0.21% | 2.1천 |
|---|
| 2026.04.14 | ₩32,505 | ₩32,505 | ₩32,385 | ₩32,425 | -0.25% | 2.4천 |
|---|
| 2026.04.13 | ₩32,465 | ₩32,532 | ₩32,372 | ₩32,465 | 0.00% | 1.8천 |
|---|
| 2026.04.10 | ₩32,532 | ₩32,532 | ₩32,358 | ₩32,465 | -0.21% | 2.6천 |
|---|
| 2026.04.09 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,532 | ₩32,572 | ₩32,532 | ₩32,532 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩32,800 | ₩32,800 | ₩32,505 | ₩32,505 | -0.90% | 3천 |
|---|
| 2026.04.06 | ₩32,465 | ₩32,559 | ₩32,425 | ₩32,425 | -0.12% | 8.9천 |
|---|
| 2026.04.02 | ₩32,786 | ₩32,835 | ₩32,666 | ₩32,666 | -0.37% | 1천 |
|---|
| 2026.04.01 | ₩32,612 | ₩33,041 | ₩32,612 | ₩32,612 | 0.00% | 607 |
|---|
| 2026.03.31 | ₩32,786 | ₩32,800 | ₩32,786 | ₩32,800 | +0.04% | 708 |
|---|
| 2026.03.30 | ₩32,612 | ₩32,961 | ₩32,612 | ₩32,920 | +0.94% | 3.2천 |
|---|
| 2026.03.27 | ₩32,586 | ₩32,586 | ₩32,417 | ₩32,417 | -0.52% | 7.1천 |
|---|
| 2026.03.26 | ₩32,505 | ₩33,041 | ₩32,505 | ₩32,800 | +0.91% | 3.6천 |
|---|
| 2026.03.25 | ₩32,157 | ₩32,492 | ₩32,010 | ₩32,492 | +1.04% | 1.5천 |
|---|
| 2026.03.24 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,532 | ₩32,786 | ₩32,331 | ₩32,331 | -0.62% | 4천 |
|---|
| 2026.03.20 | ₩32,559 | ₩32,639 | ₩32,479 | ₩32,479 | -0.25% | 4.5천 |
|---|
| 2026.03.19 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,114 | ₩33,114 | ₩32,546 | ₩32,679 | -1.31% | 4.8천 |
|---|
| 2026.03.17 | ₩32,934 | ₩32,934 | ₩32,773 | ₩32,773 | -0.49% | 2.9천 |
|---|
| 2026.03.16 | ₩33,201 | ₩33,201 | ₩33,114 | ₩33,114 | -0.26% | 655 |
|---|
| 2026.03.13 | ₩33,259 | ₩33,259 | ₩32,894 | ₩32,894 | -1.10% | 710 |
|---|
| 2026.03.12 | ₩33,469 | ₩33,469 | ₩32,987 | ₩32,987 | -1.44% | 812 |
|---|
| 2026.03.11 | ₩33,268 | ₩33,429 | ₩32,947 | ₩33,228 | -0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩32,974 | ₩33,603 | ₩32,974 | ₩33,376 | +1.22% | 20 |
|---|
| 2026.03.09 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 20 |
|---|
| 2026.03.06 | ₩32,947 | ₩33,093 | ₩32,947 | ₩32,947 | +0.00% | 20 |
|---|
| 2026.03.05 | ₩32,827 | ₩33,094 | ₩32,827 | ₩33,094 | +0.82% | 20 |
|---|
| 2026.03.04 | ₩32,800 | ₩32,947 | ₩32,800 | ₩32,947 | +0.45% | 20 |
|---|
| 2026.03.03 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩32,894 | ₩32,947 | ₩32,827 | ₩32,827 | -0.20% | 20 |
|---|
| 2026.02.27 | ₩32,880 | ₩33,081 | ₩32,800 | ₩33,081 | +0.61% | 20 |
|---|
| 2026.02.26 | ₩32,800 | ₩33,081 | ₩32,800 | ₩33,081 | +0.86% | 856 |
|---|
| 2026.02.25 | ₩32,666 | ₩33,068 | ₩32,532 | ₩32,800 | +0.41% | 20 |
|---|
| 2026.02.24 | ₩32,653 | ₩32,653 | ₩32,532 | ₩32,532 | -0.37% | 20 |
|---|
| 2026.02.23 | ₩32,572 | ₩32,666 | ₩32,479 | ₩32,492 | -0.25% | 20 |
|---|
| 2026.02.20 | ₩32,545 | ₩32,687 | ₩32,524 | ₩32,572 | +0.08% | 1.9천 |
|---|
| 2026.02.19 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | +0.00% | 1.4천 |
|---|
| 2026.02.18 | ₩32,666 | ₩32,813 | ₩32,666 | ₩32,813 | +0.45% | 1천 |
|---|
| 2026.02.17 | ₩32,646 | ₩32,802 | ₩32,646 | ₩32,743 | +0.30% | 2천 |
|---|
| 2026.02.13 | ₩32,532 | ₩32,733 | ₩32,532 | ₩32,733 | +0.62% | 413 |
|---|
| 2026.02.12 | ₩32,760 | ₩32,760 | ₩32,572 | ₩32,599 | -0.49% | 1.6천 |
|---|
| 2026.02.11 | ₩32,572 | ₩32,894 | ₩32,572 | ₩32,773 | +0.62% | 4.4천 |
|---|
| 2026.02.10 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩32,599 | ₩32,800 | ₩32,532 | ₩32,532 | -0.21% | 3.4천 |
|---|
| 2026.02.06 | ₩32,465 | ₩32,538 | ₩32,465 | ₩32,538 | +0.22% | 450 |
|---|
| 2026.02.05 | ₩32,331 | ₩32,693 | ₩32,331 | ₩32,693 | +1.12% | 362 |
|---|
| 2026.02.04 | ₩32,291 | ₩32,479 | ₩32,291 | ₩32,479 | +0.58% | 506 |
|---|
| 2026.02.03 | ₩32,452 | ₩32,465 | ₩32,392 | ₩32,465 | +0.04% | 816 |
|---|
| 2026.02.02 | ₩32,465 | ₩32,465 | ₩32,210 | ₩32,452 | -0.04% | 7.7천 |
|---|
| 2026.01.30 | ₩32,465 | ₩32,465 | ₩32,130 | ₩32,452 | -0.04% | 5.6천 |
|---|
| 2026.01.29 | ₩32,291 | ₩32,425 | ₩32,097 | ₩32,398 | +0.33% | 5.8천 |
|---|
| 2026.01.28 | ₩32,398 | ₩32,532 | ₩32,398 | ₩32,446 | +0.15% | 3천 |
|---|
| 2026.01.27 | ₩32,291 | ₩32,532 | ₩32,243 | ₩32,345 | +0.17% | 6.6천 |
|---|
| 2026.01.26 | ₩31,903 | ₩32,800 | ₩31,903 | ₩32,371 | +1.47% | 6.2천 |
|---|
| 2026.01.23 | ₩32,050 | ₩32,050 | ₩31,930 | ₩31,930 | -0.38% | 2.7천 |
|---|
| 2026.01.22 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩32,130 | ₩32,130 | ₩31,930 | ₩32,130 | 0.00% | 805 |
|---|
| 2026.01.16 | ₩32,117 | ₩32,130 | ₩31,916 | ₩31,916 | -0.63% | 1만 |
|---|
| 2026.01.15 | ₩32,144 | ₩32,295 | ₩32,130 | ₩32,130 | -0.04% | 2.9천 |
|---|
| 2026.01.14 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩32,398 | ₩32,626 | ₩32,144 | ₩32,144 | -0.79% | 3.1천 |
|---|
| 2026.01.12 | ₩32,285 | ₩32,626 | ₩32,285 | ₩32,479 | +0.60% | 5.1천 |
|---|
| 2026.01.09 | ₩32,398 | ₩32,465 | ₩32,398 | ₩32,465 | +0.21% | 625 |
|---|
| 2026.01.08 | ₩32,264 | ₩32,479 | ₩32,264 | ₩32,398 | +0.41% | 2.1천 |
|---|
| 2026.01.07 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩32,077 | ₩32,358 | ₩32,077 | ₩32,358 | +0.88% | 617 |
|---|
| 2026.01.05 | ₩32,331 | ₩32,331 | ₩32,050 | ₩32,050 | -0.87% | 768 |
|---|
| 2026.01.02 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩32,117 | ₩32,157 | ₩32,113 | ₩32,157 | +0.13% | 1.2천 |
|---|
| 2025.12.30 | ₩32,398 | ₩32,398 | ₩32,050 | ₩32,050 | -1.07% | 2.3천 |
|---|
| 2025.12.29 | ₩32,238 | ₩32,251 | ₩32,238 | ₩32,238 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩32,422 | ₩32,422 | ₩32,238 | ₩32,238 | -0.57% | 1.7천 |
|---|
| 2025.12.24 | ₩32,064 | ₩32,251 | ₩32,064 | ₩32,238 | +0.54% | 826 |
|---|
| 2025.12.23 | ₩32,452 | ₩32,452 | ₩32,064 | ₩32,064 | -1.20% | 1.2천 |
|---|
| 2025.12.22 | ₩32,586 | ₩32,786 | ₩32,586 | ₩32,760 | +0.53% | 2.2천 |
|---|
| 2025.12.19 | ₩32,410 | ₩32,639 | ₩32,410 | ₩32,579 | +0.52% | 3천 |
|---|
| 2025.12.18 | ₩32,398 | ₩32,733 | ₩32,331 | ₩32,537 | +0.43% | 7.7천 |
|---|
| 2025.12.17 | ₩32,532 | ₩32,532 | ₩32,412 | ₩32,412 | -0.37% | 5.3천 |
|---|
| 2025.12.16 | ₩32,603 | ₩32,603 | ₩32,519 | ₩32,545 | -0.18% | 1.1천 |
|---|
| 2025.12.15 | ₩32,565 | ₩32,565 | ₩32,398 | ₩32,425 | -0.43% | 3.7천 |
|---|
| 2025.12.12 | ₩32,398 | ₩32,974 | ₩32,291 | ₩32,894 | +1.53% | 8.5천 |
|---|
| 2025.12.11 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩32,385 | ₩32,492 | ₩32,345 | ₩32,438 | +0.17% | 2.6만 |
|---|
| 2025.12.09 | ₩32,495 | ₩32,495 | ₩32,331 | ₩32,398 | -0.30% | 1.7천 |
|---|
| 2025.12.08 | ₩32,438 | ₩32,438 | ₩32,291 | ₩32,291 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩32,653 | ₩32,653 | ₩32,318 | ₩32,425 | -0.70% | 2.3천 |
|---|
| 2025.12.04 | ₩32,464 | ₩32,465 | ₩32,464 | ₩32,465 | +0.00% | 617 |
|---|
| 2025.12.03 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,305 | ₩32,465 | ₩32,238 | ₩32,465 | +0.50% | 4.7천 |
|---|
| 2025.12.01 | ₩32,398 | ₩32,398 | ₩32,291 | ₩32,305 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩32,278 | ₩32,305 | ₩32,278 | ₩32,278 | 0.00% | 803 |
|---|
| 2025.11.25 | ₩32,264 | ₩32,371 | ₩32,264 | ₩32,318 | +0.17% | 459 |
|---|
| 2025.11.24 | ₩32,371 | ₩32,827 | ₩32,331 | ₩32,377 | +0.02% | 4.2천 |
|---|
| 2025.11.21 | ₩32,492 | ₩32,492 | ₩32,425 | ₩32,425 | -0.21% | 453 |
|---|
| 2025.11.20 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 186 |
|---|
| 2025.11.19 | ₩32,264 | ₩32,666 | ₩32,264 | ₩32,666 | +1.24% | 632 |
|---|
| 2025.11.18 | ₩32,291 | ₩32,291 | ₩32,264 | ₩32,264 | -0.08% | 548 |
|---|
| 2025.11.17 | ₩32,358 | ₩32,358 | ₩32,264 | ₩32,291 | -0.21% | 1.5천 |
|---|
| 2025.11.14 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩32,227 | ₩32,227 | ₩32,157 | ₩32,157 | -0.22% | 759 |
|---|
| 2025.11.12 | ₩32,171 | ₩32,196 | ₩32,157 | ₩32,157 | -0.04% | 889 |
|---|
| 2025.11.11 | ₩32,414 | ₩32,425 | ₩32,238 | ₩32,238 | -0.55% | 3.2천 |
|---|
| 2025.11.10 | ₩32,130 | ₩32,527 | ₩32,130 | ₩32,446 | +0.98% | 2.7천 |
|---|
| 2025.11.07 | ₩32,123 | ₩32,126 | ₩32,117 | ₩32,117 | -0.02% | 1.4천 |
|---|
| 2025.11.06 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 342 |
|---|
| 2025.11.05 | ₩32,050 | ₩32,130 | ₩32,050 | ₩32,130 | +0.25% | 1.8천 |
|---|
| 2025.11.04 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩32,119 | ₩32,119 | ₩31,956 | ₩31,956 | -0.51% | 1.6천 |
|---|
| 2025.10.31 | ₩32,026 | ₩32,117 | ₩32,009 | ₩32,117 | +0.29% | 1.3천 |
|---|
| 2025.10.30 | ₩31,956 | ₩31,956 | ₩31,943 | ₩31,943 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,023 | ₩32,110 | ₩31,943 | ₩31,943 | -0.25% | 1.6천 |
|---|
| 2025.10.28 | ₩31,997 | ₩32,117 | ₩31,997 | ₩32,017 | +0.06% | 1.2천 |
|---|
| 2025.10.27 | ₩31,945 | ₩32,075 | ₩31,945 | ₩32,023 | +0.24% | 2.2천 |
|---|
| 2025.10.24 | ₩31,956 | ₩32,090 | ₩31,956 | ₩32,050 | +0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩32,090 | ₩32,090 | ₩31,943 | ₩32,055 | -0.11% | 914 |
|---|
| 2025.10.22 | ₩31,997 | ₩31,997 | ₩31,903 | ₩31,930 | -0.21% | 2.5천 |
|---|
| 2025.10.21 | ₩31,863 | ₩31,903 | ₩31,863 | ₩31,903 | +0.13% | 803 |
|---|
| 2025.10.20 | ₩31,903 | ₩31,943 | ₩31,863 | ₩31,896 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩31,863 | ₩32,092 | ₩31,863 | ₩32,092 | +0.72% | 660 |
|---|
| 2025.10.16 | ₩31,930 | ₩31,930 | ₩31,930 | ₩31,930 | 0.00% | 324 |
|---|
| 2025.10.15 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩31,849 | ₩31,876 | ₩31,849 | ₩31,849 | 0.00% | 2.6천 |
|---|
| 2025.10.13 | ₩31,903 | ₩31,930 | ₩31,849 | ₩31,894 | -0.03% | 8.3천 |
|---|
| 2025.10.10 | ₩31,903 | ₩32,046 | ₩31,903 | ₩31,943 | +0.13% | 970 |
|---|