시장 데이터를 불러오는 중
전체 종목
Zacks Preferred Income ETF 과거 주가
Zacks Preferred Income ETF · PRIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zacks Preferred Income ETF · PRIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 200 |
| 2026.10.08 | ₩33,026 | ₩33,026 | ₩33,000 | ₩33,013 | -0.04% | 8.5천 |
| 2026.10.07 | ₩33,000 | ₩33,026 | ₩33,000 | ₩33,000 | 0.00% | 3.6천 |
| 2026.10.06 | ₩33,026 | ₩33,026 | ₩33,000 | ₩33,013 | -0.04% | 1.8천 |
| 2026.10.05 | ₩32,986 | ₩32,986 | ₩32,959 | ₩32,959 | -0.08% | 2.7천 |
| 2026.10.02 | ₩33,000 | ₩33,134 | ₩33,000 | ₩33,026 | +0.08% | 5.5천 |
| 2026.10.01 | ₩32,973 | ₩32,973 | ₩32,919 | ₩32,973 | 0.00% | 9.7천 |
| 2026.09.30 | ₩32,986 | ₩33,000 | ₩32,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,000 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩33,201 | ₩33,201 | ₩33,120 | ₩33,147 | -0.16% | 3.1천 |
|---|
| 2026.09.28 | ₩33,268 | ₩33,268 | ₩33,214 | ₩33,214 | -0.16% | 1.6천 |
|---|
| 2026.09.25 | ₩33,295 | ₩33,295 | ₩33,281 | ₩33,281 | -0.04% | 500 |
|---|
| 2026.09.24 | ₩33,362 | ₩33,362 | ₩33,228 | ₩33,254 | -0.32% | 9.3천 |
|---|
| 2026.09.23 | ₩33,590 | ₩33,603 | ₩33,496 | ₩33,496 | -0.28% | 9.7천 |
|---|
| 2026.09.22 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,630 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,549 | +0.12% | 700 |
|---|
| 2026.09.18 | ₩33,576 | ₩33,616 | ₩33,576 | ₩33,616 | +0.12% | 3.7천 |
|---|
| 2026.09.17 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,549 | +0.12% | 700 |
|---|
| 2026.09.16 | ₩33,469 | ₩33,509 | ₩33,455 | ₩33,496 | +0.08% | 1.7천 |
|---|
| 2026.09.15 | ₩33,469 | ₩33,496 | ₩33,455 | ₩33,455 | -0.04% | 2천 |
|---|
| 2026.09.14 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,496 | 0.00% | 2.1천 |
|---|
| 2026.09.11 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,429 | -0.08% | 7.8천 |
|---|
| 2026.09.10 | ₩33,643 | ₩33,643 | ₩33,536 | ₩33,536 | -0.32% | 6.2천 |
|---|
| 2026.09.09 | ₩33,697 | ₩33,697 | ₩33,683 | ₩33,683 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩33,697 | ₩33,724 | ₩33,697 | ₩33,724 | +0.08% | 800 |
|---|
| 2026.09.04 | ₩33,737 | ₩33,764 | ₩33,737 | ₩33,764 | +0.08% | 800 |
|---|
| 2026.09.03 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,737 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,697 | ₩33,643 | ₩33,683 | -0.04% | 8.8천 |
|---|
| 2026.09.01 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,710 | -0.08% | 2.5만 |
|---|
| 2026.08.31 | ₩33,750 | ₩33,764 | ₩33,697 | ₩33,737 | -0.04% | 8.5천 |
|---|
| 2026.08.28 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,911 | +0.12% | 400 |
|---|
| 2026.08.27 | ₩33,817 | ₩33,885 | ₩33,817 | ₩33,871 | +0.16% | 500 |
|---|
| 2026.08.26 | ₩33,844 | ₩33,858 | ₩33,804 | ₩33,858 | +0.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,777 | ₩33,831 | ₩33,750 | ₩33,804 | +0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩33,777 | ₩33,791 | ₩33,737 | ₩33,764 | -0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,817 | ₩33,817 | ₩33,724 | ₩33,764 | -0.16% | 5.9천 |
|---|
| 2026.08.20 | ₩33,764 | ₩33,791 | ₩33,737 | ₩33,777 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩33,590 | ₩33,683 | ₩33,590 | ₩33,657 | +0.20% | 2.3천 |
|---|
| 2026.08.18 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,603 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩33,670 | ₩33,683 | ₩33,643 | ₩33,670 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩33,724 | ₩33,764 | ₩33,724 | ₩33,750 | +0.08% | 2.3천 |
|---|
| 2026.08.13 | ₩33,683 | ₩33,750 | ₩33,670 | ₩33,724 | +0.12% | 3.9천 |
|---|
| 2026.08.12 | ₩33,670 | ₩33,697 | ₩33,670 | ₩33,670 | 0.00% | 4천 |
|---|
| 2026.08.11 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,697 | -0.12% | 7.3천 |
|---|
| 2026.08.10 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,750 | +0.28% | 2천 |
|---|
| 2026.08.07 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,724 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,750 | ₩33,804 | ₩33,670 | ₩33,710 | -0.12% | 4.1만 |
|---|
| 2026.08.05 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,791 | +0.12% | 2.8만 |
|---|
| 2026.08.04 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,750 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,657 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩33,616 | ₩33,630 | ₩33,576 | ₩33,603 | -0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,590 | 0.00% | 1.7천 |
|---|
| 2026.07.29 | ₩33,616 | ₩33,630 | ₩33,616 | ₩33,630 | +0.04% | 300 |
|---|
| 2026.07.28 | ₩33,643 | ₩33,697 | ₩33,643 | ₩33,670 | +0.08% | 2.1천 |
|---|
| 2026.07.27 | ₩33,670 | ₩33,697 | ₩33,630 | ₩33,657 | -0.04% | 2.7천 |
|---|
| 2026.07.24 | ₩33,563 | ₩33,590 | ₩33,549 | ₩33,563 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,697 | ₩33,697 | ₩33,643 | ₩33,643 | -0.16% | 3.6천 |
|---|
| 2026.07.22 | ₩33,710 | ₩33,750 | ₩33,710 | ₩33,737 | +0.08% | 7.9천 |
|---|
| 2026.07.21 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,737 | -0.16% | 1.3천 |
|---|
| 2026.07.20 | ₩33,724 | ₩33,737 | ₩33,697 | ₩33,724 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩33,697 | ₩33,697 | ₩33,670 | ₩33,670 | -0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩33,697 | ₩33,697 | ₩33,670 | ₩33,683 | -0.04% | 5.6천 |
|---|
| 2026.07.15 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,724 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩33,657 | ₩33,697 | ₩33,630 | ₩33,670 | +0.04% | 6.1만 |
|---|
| 2026.07.13 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,764 | ₩33,764 | ₩33,670 | ₩33,683 | -0.24% | 1만 |
|---|
| 2026.07.06 | ₩33,670 | ₩33,710 | ₩33,670 | ₩33,710 | +0.12% | 2.9천 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,657 | ₩33,630 | ₩33,630 | -0.04% | 400 |
|---|
| 2026.07.01 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,576 | ₩33,643 | ₩33,576 | ₩33,630 | +0.16% | 2.5천 |
|---|
| 2026.06.29 | ₩33,616 | ₩33,616 | ₩33,590 | ₩33,590 | -0.08% | 800 |
|---|
| 2026.06.26 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,590 | -0.12% | 1.3천 |
|---|
| 2026.06.25 | ₩33,630 | ₩33,630 | ₩33,603 | ₩33,616 | -0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,590 | +0.04% | 3천 |
|---|
| 2026.06.23 | ₩33,563 | ₩33,576 | ₩33,563 | ₩33,576 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,657 | ₩33,670 | ₩33,657 | ₩33,670 | +0.04% | 100 |
|---|
| 2026.06.15 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,616 | +0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,590 | +0.08% | 100 |
|---|
| 2026.06.03 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,603 | +0.08% | 6.2천 |
|---|