시장 데이터를 불러오는 중
전체 종목
Pearl Diver Credit Company Inc. Common Stock 과거 주가
Pearl Diver Credit Company Inc. Common Stock · PDCC · NYSE
대출채권담보부증권(CLO) 등에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pearl Diver Credit Company Inc. Common Stock · PDCC · NYSE
대출채권담보부증권(CLO) 등에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,674 | ₩10,674 | ₩10,472 | ₩10,660 | -0.13% | 2.2천 |
| 2026.10.08 | ₩11,237 | ₩11,237 | ₩10,526 | ₩10,526 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,357 | ₩11,357 | ₩11,103 | ₩11,103 | -2.24% | 800 |
| 2026.10.06 | ₩11,264 | ₩11,719 | ₩11,250 | ₩11,357 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,290 | ₩11,445 | ₩11,270 | ₩11,270 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,652 | ₩11,652 | ₩11,235 | ₩11,235 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,679 | ₩11,800 | ₩11,398 | ₩11,424 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,800 | ₩11,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,592 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,492 | ₩11,800 | ₩11,492 | ₩11,800 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,666 | ₩11,666 | ₩11,626 | ₩11,628 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,746 | ₩11,824 | ₩11,559 | ₩11,666 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,880 | ₩11,880 | ₩11,626 | ₩11,626 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,773 | ₩12,028 | ₩11,638 | ₩11,638 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,840 | ₩11,867 | ₩11,840 | ₩11,867 | +0.23% | 1.4천 |
|---|
| 2026.09.21 | ₩11,840 | ₩11,840 | ₩11,840 | ₩11,840 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,773 | ₩12,041 | ₩11,679 | ₩11,679 | -0.80% | 4.5천 |
|---|
| 2026.09.17 | ₩12,055 | ₩12,055 | ₩12,055 | ₩12,055 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,032 | ₩12,202 | ₩12,032 | ₩12,103 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,068 | ₩12,202 | ₩12,068 | ₩12,189 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,068 | ₩12,202 | ₩11,746 | ₩12,202 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,175 | ₩12,216 | ₩11,800 | ₩12,014 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,988 | ₩12,100 | ₩11,988 | ₩12,001 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,162 | ₩12,189 | ₩12,153 | ₩12,189 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,988 | ₩12,189 | ₩11,988 | ₩12,135 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,988 | ₩12,153 | ₩11,961 | ₩12,102 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,947 | ₩12,175 | ₩11,760 | ₩11,760 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,867 | ₩11,867 | ₩11,867 | ₩11,867 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,854 | ₩11,867 | ₩11,813 | ₩11,867 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,693 | ₩11,854 | ₩11,693 | ₩11,787 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,800 | ₩12,068 | ₩11,800 | ₩11,841 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,829 | ₩11,935 | ₩11,801 | ₩11,801 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,827 | ₩12,049 | ₩11,800 | ₩11,840 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,854 | ₩11,961 | ₩11,827 | ₩11,827 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,800 | ₩11,934 | ₩11,800 | ₩11,860 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,773 | ₩11,867 | ₩11,773 | ₩11,773 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,719 | ₩11,773 | ₩11,719 | ₩11,773 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,108 | ₩12,122 | ₩11,746 | ₩11,760 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,095 | ₩12,095 | ₩11,921 | ₩11,921 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,907 | ₩12,055 | ₩11,907 | ₩12,028 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,894 | ₩12,041 | ₩11,706 | ₩12,028 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,135 | ₩12,135 | ₩12,068 | ₩12,068 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,189 | ₩12,189 | ₩12,068 | ₩12,128 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,068 | ₩12,068 | ₩12,068 | ₩12,068 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,122 | ₩12,350 | ₩11,876 | ₩12,068 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,055 | ₩12,242 | ₩11,934 | ₩12,068 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,907 | ₩11,992 | ₩11,760 | ₩11,992 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,827 | ₩11,921 | ₩11,800 | ₩11,921 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,800 | ₩11,800 | ₩11,599 | ₩11,723 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,465 | ₩12,202 | ₩11,424 | ₩11,941 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,867 | ₩12,001 | ₩11,331 | ₩11,537 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,336 | ₩12,336 | ₩12,283 | ₩12,303 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,470 | ₩12,470 | ₩12,283 | ₩12,283 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,377 | ₩12,537 | ₩12,377 | ₩12,470 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,363 | ₩12,678 | ₩12,363 | ₩12,450 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩13,007 | ₩13,007 | ₩12,363 | ₩12,363 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,584 | ₩12,618 | ₩12,390 | ₩12,403 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,819 | ₩13,543 | ₩12,470 | ₩12,752 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,886 | ₩12,983 | ₩12,886 | ₩12,983 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,846 | ₩12,846 | ₩12,680 | ₩12,680 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,604 | ₩12,844 | ₩12,604 | ₩12,844 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,739 | ₩12,980 | ₩12,666 | ₩12,875 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,846 | ₩13,074 | ₩12,846 | ₩12,940 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,953 | ₩12,980 | ₩12,564 | ₩12,846 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,806 | ₩12,861 | ₩12,806 | ₩12,832 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,725 | ₩12,785 | ₩12,497 | ₩12,712 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,819 | ₩12,819 | ₩12,584 | ₩12,672 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,194 | ₩13,194 | ₩12,470 | ₩12,497 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,396 | ₩13,396 | ₩12,940 | ₩12,940 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,141 | ₩13,394 | ₩13,141 | ₩13,394 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,832 | ₩13,141 | ₩12,806 | ₩13,141 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,476 | ₩13,476 | ₩12,873 | ₩12,873 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,637 | ₩13,637 | ₩13,355 | ₩13,355 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,731 | ₩13,744 | ₩13,543 | ₩13,543 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,811 | ₩13,811 | ₩13,409 | ₩13,677 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,919 | ₩13,919 | ₩13,744 | ₩13,744 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,597 | ₩14,066 | ₩13,597 | ₩13,851 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,436 | ₩13,744 | ₩13,355 | ₩13,394 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩13,007 | ₩13,695 | ₩12,819 | ₩13,511 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,698 | ₩12,895 | ₩12,672 | ₩12,895 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,610 | ₩13,141 | ₩12,430 | ₩12,839 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,832 | ₩12,832 | ₩12,511 | ₩12,511 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,685 | ₩13,074 | ₩12,658 | ₩12,826 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,645 | ₩13,020 | ₩12,403 | ₩12,537 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,141 | ₩13,174 | ₩12,672 | ₩12,806 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,698 | ₩13,060 | ₩12,698 | ₩13,060 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,342 | ₩13,597 | ₩12,698 | ₩12,846 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,570 | ₩13,583 | ₩13,335 | ₩13,402 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,342 | ₩13,414 | ₩13,342 | ₩13,396 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,382 | ₩13,676 | ₩13,315 | ₩13,404 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,530 | ₩13,677 | ₩13,302 | ₩13,302 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,288 | ₩13,610 | ₩13,288 | ₩13,463 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,530 | ₩13,641 | ₩13,275 | ₩13,288 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,704 | ₩13,865 | ₩13,530 | ₩13,677 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,422 | ₩13,666 | ₩13,422 | ₩13,536 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,798 | ₩13,865 | ₩13,476 | ₩13,556 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,825 | ₩14,200 | ₩13,543 | ₩13,664 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,214 | ₩14,348 | ₩13,811 | ₩13,945 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,348 | ₩14,415 | ₩14,348 | ₩14,415 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,374 | ₩14,736 | ₩14,348 | ₩14,348 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,804 | ₩14,817 | ₩14,093 | ₩14,663 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,514 | ₩15,670 | ₩15,395 | ₩15,541 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,340 | ₩15,394 | ₩15,112 | ₩15,394 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,487 | ₩15,689 | ₩15,289 | ₩15,554 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,635 | ₩15,655 | ₩15,286 | ₩15,286 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,756 | ₩15,876 | ₩15,306 | ₩15,514 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,777 | ₩15,756 | ₩14,736 | ₩15,487 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,817 | ₩15,010 | ₩14,710 | ₩14,750 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,259 | ₩15,394 | ₩14,374 | ₩14,669 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,643 | ₩15,152 | ₩14,441 | ₩15,018 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,878 | ₩14,348 | ₩13,878 | ₩14,348 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,388 | ₩14,388 | ₩13,798 | ₩13,878 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,758 | ₩14,028 | ₩13,731 | ₩13,731 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,288 | ₩13,543 | ₩13,288 | ₩13,543 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,342 | ₩13,543 | ₩13,216 | ₩13,268 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,610 | ₩13,740 | ₩13,342 | ₩13,422 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,610 | ₩14,079 | ₩13,563 | ₩13,610 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,731 | ₩13,972 | ₩13,610 | ₩13,610 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,187 | ₩14,187 | ₩13,543 | ₩13,543 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,267 | ₩14,267 | ₩13,822 | ₩14,086 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,281 | ₩14,310 | ₩14,106 | ₩14,243 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,120 | ₩14,281 | ₩14,120 | ₩14,187 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,281 | ₩14,455 | ₩14,092 | ₩14,374 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,482 | ₩14,576 | ₩14,281 | ₩14,415 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,884 | ₩14,884 | ₩14,396 | ₩14,817 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,085 | ₩15,085 | ₩14,683 | ₩14,897 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,294 | ₩14,656 | ₩14,079 | ₩14,616 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,415 | ₩14,594 | ₩14,281 | ₩14,482 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,348 | ₩14,616 | ₩14,281 | ₩14,307 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,415 | ₩14,468 | ₩14,274 | ₩14,368 | -0.33% | 6.4천 |
|---|
| 2026.04.07 | ₩14,616 | ₩14,616 | ₩14,274 | ₩14,274 | -2.34% | 3.1천 |
|---|
| 2026.04.06 | ₩14,214 | ₩14,616 | ₩14,046 | ₩14,180 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,093 | ₩14,214 | ₩13,744 | ₩14,210 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,254 | ₩14,254 | ₩13,965 | ₩13,965 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,240 | ₩14,240 | ₩14,030 | ₩14,086 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,905 | ₩14,307 | ₩13,744 | ₩14,307 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,570 | ₩13,811 | ₩13,570 | ₩13,811 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,838 | ₩13,838 | ₩13,409 | ₩13,489 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,194 | ₩13,838 | ₩13,194 | ₩13,838 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,141 | ₩13,409 | ₩13,074 | ₩13,074 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,020 | ₩13,367 | ₩12,739 | ₩12,993 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩13,007 | ₩13,409 | ₩12,787 | ₩12,787 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,275 | ₩13,275 | ₩12,940 | ₩12,940 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,476 | ₩13,476 | ₩13,278 | ₩13,278 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,026 | ₩14,026 | ₩13,691 | ₩13,838 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,012 | ₩14,066 | ₩13,809 | ₩14,066 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,583 | ₩14,763 | ₩13,583 | ₩14,012 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,750 | ₩14,750 | ₩14,629 | ₩14,669 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,077 | ₩16,077 | ₩14,616 | ₩14,938 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,346 | ₩16,346 | ₩16,077 | ₩16,195 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,386 | ₩16,560 | ₩16,091 | ₩16,399 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,627 | ₩16,627 | ₩16,426 | ₩16,426 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,560 | ₩16,614 | ₩16,560 | ₩16,587 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,413 | ₩16,627 | ₩16,399 | ₩16,560 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,319 | ₩16,413 | ₩16,091 | ₩16,279 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,587 | ₩16,600 | ₩16,171 | ₩16,171 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,091 | ₩16,761 | ₩16,091 | ₩16,460 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,614 | ₩16,631 | ₩16,091 | ₩16,631 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,662 | ₩16,662 | ₩16,292 | ₩16,292 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,520 | ₩16,755 | ₩16,419 | ₩16,755 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,962 | ₩16,962 | ₩16,413 | ₩16,426 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,493 | ₩16,560 | ₩16,493 | ₩16,493 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,426 | ₩16,426 | ₩16,283 | ₩16,332 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,962 | ₩16,962 | ₩15,514 | ₩16,158 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,914 | ₩17,914 | ₩16,996 | ₩17,003 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,075 | ₩18,089 | ₩17,968 | ₩18,081 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,102 | ₩18,196 | ₩17,968 | ₩17,968 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,142 | ₩18,183 | ₩18,102 | ₩18,169 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,236 | ₩18,236 | ₩17,901 | ₩18,156 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,236 | ₩18,250 | ₩18,089 | ₩18,089 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,397 | ₩18,397 | ₩17,446 | ₩18,129 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,436 | ₩18,437 | ₩18,295 | ₩18,295 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,504 | ₩18,585 | ₩18,370 | ₩18,437 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,853 | ₩18,853 | ₩18,571 | ₩18,571 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,585 | ₩18,706 | ₩18,585 | ₩18,706 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,706 | ₩18,706 | ₩18,681 | ₩18,706 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,504 | ₩18,571 | ₩18,504 | ₩18,571 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,706 | ₩18,706 | ₩18,578 | ₩18,578 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,706 | ₩18,706 | ₩18,605 | ₩18,612 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,639 | ₩18,706 | ₩18,632 | ₩18,706 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,692 | ₩18,692 | ₩18,529 | ₩18,571 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,665 | ₩18,665 | ₩18,545 | ₩18,558 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,504 | ₩18,584 | ₩18,504 | ₩18,531 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,437 | ₩18,786 | ₩18,370 | ₩18,585 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,907 | ₩19,108 | ₩18,659 | ₩18,781 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,799 | ₩18,813 | ₩18,759 | ₩18,813 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,679 | ₩18,750 | ₩18,437 | ₩18,605 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,041 | ₩19,041 | ₩18,706 | ₩18,706 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,893 | ₩19,041 | ₩18,846 | ₩18,952 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,041 | ₩19,175 | ₩19,041 | ₩19,175 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,108 | ₩19,229 | ₩18,974 | ₩19,108 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,336 | ₩19,336 | ₩19,108 | ₩19,222 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,947 | ₩19,430 | ₩18,947 | ₩19,229 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,971 | ₩18,971 | ₩18,971 | ₩18,971 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,370 | ₩18,860 | ₩18,370 | ₩18,679 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,183 | ₩18,706 | ₩18,169 | ₩18,504 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,116 | ₩18,437 | ₩18,116 | ₩18,424 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,437 | ₩18,518 | ₩18,102 | ₩18,129 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,907 | ₩18,907 | ₩18,504 | ₩18,531 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,443 | ₩19,443 | ₩18,370 | ₩18,773 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,114 | ₩20,248 | ₩19,745 | ₩19,745 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,516 | ₩20,516 | ₩20,315 | ₩20,315 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,274 | ₩20,571 | ₩20,274 | ₩20,571 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,167 | ₩20,435 | ₩20,114 | ₩20,435 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,686 | ₩20,771 | ₩20,596 | ₩20,596 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,583 | ₩20,784 | ₩20,315 | ₩20,480 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,476 | ₩20,516 | ₩20,181 | ₩20,408 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,382 | ₩20,677 | ₩20,315 | ₩20,463 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,569 | ₩20,569 | ₩20,382 | ₩20,382 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,717 | ₩20,717 | ₩20,449 | ₩20,459 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,422 | ₩20,514 | ₩20,382 | ₩20,382 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,221 | ₩20,315 | ₩20,221 | ₩20,248 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,194 | ₩20,328 | ₩20,194 | ₩20,328 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,114 | ₩20,194 | ₩20,114 | ₩20,194 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,248 | ₩20,392 | ₩20,146 | ₩20,248 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,328 | ₩20,328 | ₩20,315 | ₩20,315 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,368 | ₩20,784 | ₩20,315 | ₩20,328 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,653 | ₩20,653 | ₩20,254 | ₩20,368 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,985 | ₩20,985 | ₩20,449 | ₩20,581 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,186 | ₩21,186 | ₩21,012 | ₩21,012 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,119 | ₩21,119 | ₩21,099 | ₩21,099 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,214 | ₩21,214 | ₩21,214 | ₩21,214 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,985 | ₩21,214 | ₩20,985 | ₩21,214 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,293 | ₩21,387 | ₩20,985 | ₩20,985 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,287 | ₩21,287 | ₩21,151 | ₩21,153 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,790 | ₩21,790 | ₩21,611 | ₩21,615 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,656 | ₩21,790 | ₩21,590 | ₩21,590 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,749 | ₩21,749 | ₩21,689 | ₩21,689 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,964 | ₩21,964 | ₩21,593 | ₩21,756 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,951 | ₩22,109 | ₩21,924 | ₩21,924 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,259 | ₩22,259 | ₩21,991 | ₩22,111 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,339 | ₩22,339 | ₩22,004 | ₩22,058 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,219 | ₩22,433 | ₩21,996 | ₩22,353 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩22,001 | ₩22,165 | ₩22,001 | ₩22,098 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,924 | ₩22,024 | ₩21,924 | ₩22,014 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,125 | ₩22,138 | ₩21,993 | ₩21,993 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,150 | ₩22,150 | ₩22,150 | ₩22,150 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,150 | ₩22,150 | ₩22,150 | ₩22,150 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,294 | ₩22,390 | ₩22,246 | ₩22,246 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,393 | ₩22,460 | ₩22,125 | ₩22,125 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,406 | ₩22,460 | ₩22,326 | ₩22,460 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,339 | ₩22,339 | ₩22,165 | ₩22,299 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,158 | ₩22,380 | ₩22,153 | ₩22,153 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,152 | ₩22,152 | ₩22,031 | ₩22,050 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,696 | ₩22,313 | ₩21,696 | ₩22,259 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,326 | ₩22,326 | ₩22,125 | ₩22,125 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,125 | ₩22,125 | ₩22,125 | ₩22,125 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,085 | ₩22,138 | ₩21,929 | ₩22,125 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,406 | ₩22,406 | ₩21,904 | ₩21,957 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,857 | ₩21,870 | ₩21,803 | ₩21,803 | -0.25% | 2.3천 |
|---|