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 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 200 |
| 2026.10.08 | ₩32,902 | ₩32,902 | ₩32,875 | ₩32,888 | -0.04% | 8.5천 |
| 2026.10.07 | ₩32,875 | ₩32,902 | ₩32,875 | ₩32,875 | 0.00% | 3.6천 |
| 2026.10.06 | ₩32,902 | ₩32,902 | ₩32,875 | ₩32,888 | -0.04% | 1.8천 |
| 2026.10.05 | ₩32,862 | ₩32,862 | ₩32,835 | ₩32,835 | -0.08% | 2.7천 |
| 2026.10.02 | ₩32,875 | ₩33,009 | ₩32,875 | ₩32,902 | +0.08% | 5.5천 |
| 2026.10.01 | ₩32,848 | ₩32,848 | ₩32,795 | ₩32,848 | 0.00% | 9.7천 |
| 2026.09.30 | ₩32,862 | ₩32,875 | ₩32,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,875 |
| +0.04% |
| 400 |
| 2026.09.29 | ₩33,075 | ₩33,075 | ₩32,995 | ₩33,022 | -0.16% | 3.1천 |
|---|
| 2026.09.28 | ₩33,142 | ₩33,142 | ₩33,089 | ₩33,089 | -0.16% | 1.6천 |
|---|
| 2026.09.25 | ₩33,169 | ₩33,169 | ₩33,156 | ₩33,156 | -0.04% | 500 |
|---|
| 2026.09.24 | ₩33,236 | ₩33,236 | ₩33,102 | ₩33,129 | -0.32% | 9.3천 |
|---|
| 2026.09.23 | ₩33,463 | ₩33,476 | ₩33,369 | ₩33,369 | -0.28% | 9.7천 |
|---|
| 2026.09.22 | ₩33,476 | ₩33,556 | ₩33,476 | ₩33,503 | +0.08% | 2.3천 |
|---|
| 2026.09.21 | ₩33,383 | ₩33,449 | ₩33,383 | ₩33,423 | +0.12% | 700 |
|---|
| 2026.09.18 | ₩33,449 | ₩33,490 | ₩33,449 | ₩33,490 | +0.12% | 3.7천 |
|---|
| 2026.09.17 | ₩33,383 | ₩33,423 | ₩33,383 | ₩33,423 | +0.12% | 700 |
|---|
| 2026.09.16 | ₩33,343 | ₩33,383 | ₩33,329 | ₩33,369 | +0.08% | 1.7천 |
|---|
| 2026.09.15 | ₩33,343 | ₩33,369 | ₩33,329 | ₩33,329 | -0.04% | 2천 |
|---|
| 2026.09.14 | ₩33,369 | ₩33,369 | ₩33,316 | ₩33,369 | 0.00% | 2.1천 |
|---|
| 2026.09.11 | ₩33,329 | ₩33,329 | ₩33,302 | ₩33,302 | -0.08% | 7.8천 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,516 | ₩33,409 | ₩33,409 | -0.32% | 6.2천 |
|---|
| 2026.09.09 | ₩33,570 | ₩33,570 | ₩33,556 | ₩33,556 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩33,570 | ₩33,596 | ₩33,570 | ₩33,596 | +0.08% | 800 |
|---|
| 2026.09.04 | ₩33,610 | ₩33,636 | ₩33,610 | ₩33,636 | +0.08% | 800 |
|---|
| 2026.09.03 | ₩33,570 | ₩33,623 | ₩33,570 | ₩33,610 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩33,570 | ₩33,570 | ₩33,516 | ₩33,556 | -0.04% | 8.8천 |
|---|
| 2026.09.01 | ₩33,610 | ₩33,610 | ₩33,543 | ₩33,583 | -0.08% | 2.5만 |
|---|
| 2026.08.31 | ₩33,623 | ₩33,636 | ₩33,570 | ₩33,610 | -0.04% | 8.5천 |
|---|
| 2026.08.28 | ₩33,743 | ₩33,797 | ₩33,743 | ₩33,783 | +0.12% | 400 |
|---|
| 2026.08.27 | ₩33,690 | ₩33,757 | ₩33,690 | ₩33,743 | +0.16% | 500 |
|---|
| 2026.08.26 | ₩33,717 | ₩33,730 | ₩33,677 | ₩33,730 | +0.04% | 1.3천 |
|---|
| 2026.08.25 | ₩33,650 | ₩33,703 | ₩33,623 | ₩33,677 | +0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩33,650 | ₩33,663 | ₩33,610 | ₩33,636 | -0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩33,690 | ₩33,690 | ₩33,596 | ₩33,636 | -0.16% | 5.9천 |
|---|
| 2026.08.20 | ₩33,636 | ₩33,663 | ₩33,610 | ₩33,650 | +0.04% | 4.1천 |
|---|
| 2026.08.19 | ₩33,463 | ₩33,556 | ₩33,463 | ₩33,530 | +0.20% | 2.3천 |
|---|
| 2026.08.18 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,476 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩33,543 | ₩33,556 | ₩33,516 | ₩33,543 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩33,596 | ₩33,636 | ₩33,596 | ₩33,623 | +0.08% | 2.3천 |
|---|
| 2026.08.13 | ₩33,556 | ₩33,623 | ₩33,543 | ₩33,596 | +0.12% | 3.9천 |
|---|
| 2026.08.12 | ₩33,543 | ₩33,570 | ₩33,543 | ₩33,543 | 0.00% | 4천 |
|---|
| 2026.08.11 | ₩33,610 | ₩33,610 | ₩33,543 | ₩33,570 | -0.12% | 7.3천 |
|---|
| 2026.08.10 | ₩33,530 | ₩33,623 | ₩33,530 | ₩33,623 | +0.28% | 2천 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,623 | ₩33,556 | ₩33,596 | +0.12% | 1.2만 |
|---|
| 2026.08.06 | ₩33,623 | ₩33,677 | ₩33,543 | ₩33,583 | -0.12% | 4.1만 |
|---|
| 2026.08.05 | ₩33,623 | ₩33,690 | ₩33,623 | ₩33,663 | +0.12% | 2.8만 |
|---|
| 2026.08.04 | ₩33,570 | ₩33,623 | ₩33,570 | ₩33,623 | +0.16% | 8.8천 |
|---|
| 2026.08.03 | ₩33,463 | ₩33,530 | ₩33,463 | ₩33,530 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩33,490 | ₩33,503 | ₩33,449 | ₩33,476 | -0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩33,463 | ₩33,463 | ₩33,409 | ₩33,463 | 0.00% | 1.7천 |
|---|
| 2026.07.29 | ₩33,490 | ₩33,503 | ₩33,490 | ₩33,503 | +0.04% | 300 |
|---|
| 2026.07.28 | ₩33,516 | ₩33,570 | ₩33,516 | ₩33,543 | +0.08% | 2.1천 |
|---|
| 2026.07.27 | ₩33,543 | ₩33,570 | ₩33,503 | ₩33,530 | -0.04% | 2.7천 |
|---|
| 2026.07.24 | ₩33,436 | ₩33,463 | ₩33,423 | ₩33,436 | 0.00% | 4.2천 |
|---|
| 2026.07.23 | ₩33,570 | ₩33,570 | ₩33,516 | ₩33,516 | -0.16% | 3.6천 |
|---|
| 2026.07.22 | ₩33,583 | ₩33,623 | ₩33,583 | ₩33,610 | +0.08% | 7.9천 |
|---|
| 2026.07.21 | ₩33,663 | ₩33,663 | ₩33,570 | ₩33,610 | -0.16% | 1.3천 |
|---|
| 2026.07.20 | ₩33,596 | ₩33,610 | ₩33,570 | ₩33,596 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩33,570 | ₩33,570 | ₩33,543 | ₩33,543 | -0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩33,570 | ₩33,570 | ₩33,543 | ₩33,556 | -0.04% | 5.6천 |
|---|
| 2026.07.15 | ₩33,596 | ₩33,596 | ₩33,570 | ₩33,596 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩33,530 | ₩33,570 | ₩33,503 | ₩33,543 | +0.04% | 6.1만 |
|---|
| 2026.07.13 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,636 | ₩33,636 | ₩33,543 | ₩33,556 | -0.24% | 1만 |
|---|
| 2026.07.06 | ₩33,543 | ₩33,583 | ₩33,543 | ₩33,583 | +0.12% | 2.9천 |
|---|
| 2026.07.02 | ₩33,516 | ₩33,530 | ₩33,503 | ₩33,503 | -0.04% | 400 |
|---|
| 2026.07.01 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,449 | ₩33,516 | ₩33,449 | ₩33,503 | +0.16% | 2.5천 |
|---|
| 2026.06.29 | ₩33,490 | ₩33,490 | ₩33,463 | ₩33,463 | -0.08% | 800 |
|---|
| 2026.06.26 | ₩33,503 | ₩33,503 | ₩33,436 | ₩33,463 | -0.12% | 1.3천 |
|---|
| 2026.06.25 | ₩33,503 | ₩33,503 | ₩33,476 | ₩33,490 | -0.04% | 2.1천 |
|---|
| 2026.06.24 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,463 | +0.04% | 3천 |
|---|
| 2026.06.23 | ₩33,436 | ₩33,449 | ₩33,436 | ₩33,449 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,530 | ₩33,543 | ₩33,530 | ₩33,543 | +0.04% | 100 |
|---|
| 2026.06.15 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,476 | ₩33,490 | ₩33,476 | ₩33,490 | +0.04% | 1.3천 |
|---|
| 2026.06.04 | ₩33,436 | ₩33,463 | ₩33,436 | ₩33,463 | +0.08% | 100 |
|---|
| 2026.06.03 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,476 | +0.08% | 6.2천 |
|---|