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 | ₩10,668 | ₩10,668 | ₩10,467 | ₩10,655 | -0.13% | 2.2천 |
| 2026.10.08 | ₩11,231 | ₩11,231 | ₩10,521 | ₩10,521 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,352 | ₩11,352 | ₩11,097 | ₩11,097 | -2.24% | 800 |
| 2026.10.06 | ₩11,258 | ₩11,714 | ₩11,244 | ₩11,352 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,285 | ₩11,439 | ₩11,265 | ₩11,265 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,647 | ₩11,647 | ₩11,230 | ₩11,230 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,673 | ₩11,794 | ₩11,392 | ₩11,419 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,794 | ₩11,794 | ₩11,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,586 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,486 | ₩11,794 | ₩11,486 | ₩11,794 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,660 | ₩11,660 | ₩11,620 | ₩11,622 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,740 | ₩11,818 | ₩11,553 | ₩11,660 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,874 | ₩11,874 | ₩11,620 | ₩11,620 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,767 | ₩12,022 | ₩11,632 | ₩11,632 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,834 | ₩11,861 | ₩11,834 | ₩11,861 | +0.23% | 1.4천 |
|---|
| 2026.09.21 | ₩11,834 | ₩11,834 | ₩11,834 | ₩11,834 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,767 | ₩12,035 | ₩11,673 | ₩11,673 | -0.80% | 4.5천 |
|---|
| 2026.09.17 | ₩12,049 | ₩12,049 | ₩12,049 | ₩12,049 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,026 | ₩12,196 | ₩12,026 | ₩12,097 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,062 | ₩12,196 | ₩12,062 | ₩12,183 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,062 | ₩12,196 | ₩11,740 | ₩12,196 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,169 | ₩12,209 | ₩11,794 | ₩12,008 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,982 | ₩12,094 | ₩11,982 | ₩11,995 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,156 | ₩12,183 | ₩12,146 | ₩12,183 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,982 | ₩12,183 | ₩11,982 | ₩12,129 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,982 | ₩12,146 | ₩11,955 | ₩12,095 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,941 | ₩12,169 | ₩11,754 | ₩11,754 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,861 | ₩11,861 | ₩11,861 | ₩11,861 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,848 | ₩11,861 | ₩11,807 | ₩11,861 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,687 | ₩11,848 | ₩11,687 | ₩11,781 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,794 | ₩12,062 | ₩11,794 | ₩11,835 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,823 | ₩11,929 | ₩11,795 | ₩11,795 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,821 | ₩12,043 | ₩11,794 | ₩11,834 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,848 | ₩11,955 | ₩11,821 | ₩11,821 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,794 | ₩11,928 | ₩11,794 | ₩11,854 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,767 | ₩11,861 | ₩11,767 | ₩11,767 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,714 | ₩11,767 | ₩11,714 | ₩11,767 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,102 | ₩12,116 | ₩11,740 | ₩11,754 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,089 | ₩12,089 | ₩11,915 | ₩11,915 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,901 | ₩12,049 | ₩11,901 | ₩12,022 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,888 | ₩12,035 | ₩11,700 | ₩12,022 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,129 | ₩12,129 | ₩12,062 | ₩12,062 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,183 | ₩12,183 | ₩12,062 | ₩12,122 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,062 | ₩12,062 | ₩12,062 | ₩12,062 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,116 | ₩12,343 | ₩11,870 | ₩12,062 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,049 | ₩12,236 | ₩11,928 | ₩12,062 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,901 | ₩11,986 | ₩11,754 | ₩11,986 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,821 | ₩11,915 | ₩11,794 | ₩11,915 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,794 | ₩11,794 | ₩11,593 | ₩11,718 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,459 | ₩12,196 | ₩11,419 | ₩11,935 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,861 | ₩11,995 | ₩11,325 | ₩11,531 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,330 | ₩12,330 | ₩12,276 | ₩12,297 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,464 | ₩12,464 | ₩12,276 | ₩12,276 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,370 | ₩12,531 | ₩12,370 | ₩12,464 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,357 | ₩12,672 | ₩12,357 | ₩12,444 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩13,000 | ₩13,000 | ₩12,357 | ₩12,357 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,578 | ₩12,611 | ₩12,384 | ₩12,397 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,813 | ₩13,536 | ₩12,464 | ₩12,745 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,880 | ₩12,976 | ₩12,880 | ₩12,976 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,839 | ₩12,839 | ₩12,673 | ₩12,673 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,598 | ₩12,838 | ₩12,598 | ₩12,838 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,732 | ₩12,973 | ₩12,660 | ₩12,869 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,839 | ₩13,067 | ₩12,839 | ₩12,933 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,947 | ₩12,973 | ₩12,558 | ₩12,839 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,799 | ₩12,854 | ₩12,799 | ₩12,826 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,719 | ₩12,779 | ₩12,491 | ₩12,705 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,813 | ₩12,813 | ₩12,578 | ₩12,665 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,188 | ₩13,188 | ₩12,464 | ₩12,491 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,389 | ₩13,389 | ₩12,933 | ₩12,933 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,134 | ₩13,387 | ₩13,134 | ₩13,387 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,826 | ₩13,134 | ₩12,799 | ₩13,134 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,469 | ₩13,469 | ₩12,866 | ₩12,866 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,630 | ₩13,630 | ₩13,349 | ₩13,349 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,724 | ₩13,737 | ₩13,536 | ₩13,536 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,804 | ₩13,804 | ₩13,402 | ₩13,670 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,911 | ₩13,911 | ₩13,737 | ₩13,737 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,590 | ₩14,059 | ₩13,590 | ₩13,844 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,429 | ₩13,737 | ₩13,349 | ₩13,387 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩13,000 | ₩13,688 | ₩12,813 | ₩13,504 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,692 | ₩12,889 | ₩12,665 | ₩12,889 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,603 | ₩13,134 | ₩12,424 | ₩12,833 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,826 | ₩12,826 | ₩12,504 | ₩12,504 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,678 | ₩13,067 | ₩12,652 | ₩12,819 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,638 | ₩13,014 | ₩12,397 | ₩12,531 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,134 | ₩13,168 | ₩12,665 | ₩12,799 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,692 | ₩13,054 | ₩12,692 | ₩13,054 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,335 | ₩13,590 | ₩12,692 | ₩12,839 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,563 | ₩13,576 | ₩13,328 | ₩13,395 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,335 | ₩13,408 | ₩13,335 | ₩13,389 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,375 | ₩13,669 | ₩13,308 | ₩13,397 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,523 | ₩13,670 | ₩13,295 | ₩13,295 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,282 | ₩13,603 | ₩13,282 | ₩13,456 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,523 | ₩13,634 | ₩13,268 | ₩13,282 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,697 | ₩13,858 | ₩13,523 | ₩13,670 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,416 | ₩13,660 | ₩13,416 | ₩13,530 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,791 | ₩13,858 | ₩13,469 | ₩13,550 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,818 | ₩14,193 | ₩13,536 | ₩13,657 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,206 | ₩14,340 | ₩13,804 | ₩13,938 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,340 | ₩14,407 | ₩14,340 | ₩14,407 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,367 | ₩14,729 | ₩14,340 | ₩14,340 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,796 | ₩14,809 | ₩14,086 | ₩14,655 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,506 | ₩15,662 | ₩15,387 | ₩15,533 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,332 | ₩15,386 | ₩15,104 | ₩15,386 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,480 | ₩15,681 | ₩15,281 | ₩15,547 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,627 | ₩15,647 | ₩15,279 | ₩15,279 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,748 | ₩15,868 | ₩15,299 | ₩15,506 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,769 | ₩15,748 | ₩14,729 | ₩15,480 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,809 | ₩15,002 | ₩14,702 | ₩14,742 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,252 | ₩15,386 | ₩14,367 | ₩14,662 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,635 | ₩15,144 | ₩14,434 | ₩15,010 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,871 | ₩14,340 | ₩13,871 | ₩14,340 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,381 | ₩14,381 | ₩13,791 | ₩13,871 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,751 | ₩14,021 | ₩13,724 | ₩13,724 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,282 | ₩13,536 | ₩13,282 | ₩13,536 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,335 | ₩13,536 | ₩13,209 | ₩13,261 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,603 | ₩13,733 | ₩13,335 | ₩13,416 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,603 | ₩14,072 | ₩13,556 | ₩13,603 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,724 | ₩13,965 | ₩13,603 | ₩13,603 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,180 | ₩14,180 | ₩13,536 | ₩13,536 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,260 | ₩14,260 | ₩13,815 | ₩14,079 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,273 | ₩14,303 | ₩14,099 | ₩14,236 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,113 | ₩14,273 | ₩14,113 | ₩14,180 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,273 | ₩14,448 | ₩14,084 | ₩14,367 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,474 | ₩14,568 | ₩14,273 | ₩14,407 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,876 | ₩14,876 | ₩14,389 | ₩14,809 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,077 | ₩15,077 | ₩14,675 | ₩14,890 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,287 | ₩14,649 | ₩14,072 | ₩14,608 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,407 | ₩14,587 | ₩14,273 | ₩14,474 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,340 | ₩14,608 | ₩14,273 | ₩14,300 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,407 | ₩14,461 | ₩14,267 | ₩14,360 | -0.33% | 6.4천 |
|---|
| 2026.04.07 | ₩14,608 | ₩14,608 | ₩14,267 | ₩14,267 | -2.34% | 3.1천 |
|---|
| 2026.04.06 | ₩14,206 | ₩14,608 | ₩14,039 | ₩14,173 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,086 | ₩14,206 | ₩13,737 | ₩14,202 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,247 | ₩14,247 | ₩13,958 | ₩13,958 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,233 | ₩14,233 | ₩14,023 | ₩14,079 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,898 | ₩14,300 | ₩13,737 | ₩14,300 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,563 | ₩13,804 | ₩13,563 | ₩13,804 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,831 | ₩13,831 | ₩13,402 | ₩13,483 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,188 | ₩13,831 | ₩13,188 | ₩13,831 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,134 | ₩13,402 | ₩13,067 | ₩13,067 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,014 | ₩13,361 | ₩12,732 | ₩12,987 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩13,000 | ₩13,402 | ₩12,780 | ₩12,780 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,268 | ₩13,268 | ₩12,933 | ₩12,933 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,469 | ₩13,469 | ₩13,271 | ₩13,271 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,019 | ₩14,019 | ₩13,684 | ₩13,831 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,005 | ₩14,059 | ₩13,802 | ₩14,059 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,576 | ₩14,756 | ₩13,576 | ₩14,005 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,742 | ₩14,742 | ₩14,622 | ₩14,662 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,069 | ₩16,069 | ₩14,608 | ₩14,930 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,337 | ₩16,337 | ₩16,069 | ₩16,187 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,377 | ₩16,552 | ₩16,083 | ₩16,391 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,619 | ₩16,619 | ₩16,418 | ₩16,418 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,552 | ₩16,605 | ₩16,552 | ₩16,579 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,404 | ₩16,619 | ₩16,391 | ₩16,552 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,310 | ₩16,404 | ₩16,083 | ₩16,270 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,579 | ₩16,592 | ₩16,163 | ₩16,163 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,083 | ₩16,753 | ₩16,083 | ₩16,451 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,605 | ₩16,623 | ₩16,083 | ₩16,623 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,654 | ₩16,654 | ₩16,284 | ₩16,284 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,512 | ₩16,746 | ₩16,411 | ₩16,746 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,954 | ₩16,954 | ₩16,404 | ₩16,418 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,485 | ₩16,552 | ₩16,485 | ₩16,485 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,418 | ₩16,418 | ₩16,274 | ₩16,324 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,954 | ₩16,954 | ₩15,506 | ₩16,150 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,905 | ₩17,905 | ₩16,987 | ₩16,994 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,066 | ₩18,080 | ₩17,959 | ₩18,072 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,093 | ₩18,187 | ₩17,959 | ₩17,959 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,133 | ₩18,173 | ₩18,093 | ₩18,160 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,227 | ₩18,227 | ₩17,892 | ₩18,147 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,227 | ₩18,240 | ₩18,080 | ₩18,080 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,388 | ₩18,388 | ₩17,438 | ₩18,120 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,427 | ₩18,428 | ₩18,286 | ₩18,286 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,495 | ₩18,575 | ₩18,361 | ₩18,428 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,843 | ₩18,843 | ₩18,562 | ₩18,562 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,575 | ₩18,696 | ₩18,575 | ₩18,696 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,696 | ₩18,696 | ₩18,672 | ₩18,696 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,495 | ₩18,562 | ₩18,495 | ₩18,562 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,696 | ₩18,696 | ₩18,569 | ₩18,569 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,696 | ₩18,696 | ₩18,596 | ₩18,602 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,629 | ₩18,696 | ₩18,622 | ₩18,696 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,683 | ₩18,683 | ₩18,519 | ₩18,562 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,656 | ₩18,656 | ₩18,535 | ₩18,549 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,495 | ₩18,574 | ₩18,495 | ₩18,522 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,428 | ₩18,776 | ₩18,361 | ₩18,575 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,897 | ₩19,098 | ₩18,649 | ₩18,771 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,790 | ₩18,803 | ₩18,750 | ₩18,803 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,669 | ₩18,740 | ₩18,428 | ₩18,596 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,031 | ₩19,031 | ₩18,696 | ₩18,696 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,884 | ₩19,031 | ₩18,837 | ₩18,943 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,031 | ₩19,165 | ₩19,031 | ₩19,165 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,098 | ₩19,219 | ₩18,964 | ₩19,098 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,326 | ₩19,326 | ₩19,098 | ₩19,212 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,937 | ₩19,420 | ₩18,937 | ₩19,219 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,961 | ₩18,961 | ₩18,961 | ₩18,961 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,361 | ₩18,850 | ₩18,361 | ₩18,669 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,173 | ₩18,696 | ₩18,160 | ₩18,495 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,106 | ₩18,428 | ₩18,106 | ₩18,415 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,428 | ₩18,508 | ₩18,093 | ₩18,120 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,897 | ₩18,897 | ₩18,495 | ₩18,522 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,433 | ₩19,433 | ₩18,361 | ₩18,763 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,103 | ₩20,237 | ₩19,735 | ₩19,735 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,505 | ₩20,505 | ₩20,304 | ₩20,304 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,264 | ₩20,560 | ₩20,264 | ₩20,560 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,157 | ₩20,425 | ₩20,103 | ₩20,425 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,676 | ₩20,760 | ₩20,586 | ₩20,586 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,572 | ₩20,773 | ₩20,304 | ₩20,469 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,465 | ₩20,505 | ₩20,170 | ₩20,398 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,572 | ₩20,572 | ₩20,572 | ₩20,572 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,371 | ₩20,666 | ₩20,304 | ₩20,453 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,559 | ₩20,559 | ₩20,371 | ₩20,371 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,706 | ₩20,706 | ₩20,438 | ₩20,449 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,412 | ₩20,504 | ₩20,371 | ₩20,371 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,211 | ₩20,304 | ₩20,211 | ₩20,237 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,184 | ₩20,318 | ₩20,184 | ₩20,318 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,103 | ₩20,184 | ₩20,103 | ₩20,184 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,237 | ₩20,382 | ₩20,135 | ₩20,237 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,318 | ₩20,318 | ₩20,304 | ₩20,304 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,358 | ₩20,773 | ₩20,304 | ₩20,318 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,642 | ₩20,642 | ₩20,244 | ₩20,358 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,974 | ₩20,974 | ₩20,438 | ₩20,571 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,175 | ₩21,175 | ₩21,001 | ₩21,001 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,108 | ₩21,108 | ₩21,088 | ₩21,088 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,204 | ₩21,204 | ₩21,204 | ₩21,204 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,974 | ₩21,204 | ₩20,974 | ₩21,204 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,283 | ₩21,377 | ₩20,974 | ₩20,974 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,276 | ₩21,276 | ₩21,141 | ₩21,142 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,779 | ₩21,779 | ₩21,600 | ₩21,604 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,645 | ₩21,779 | ₩21,579 | ₩21,579 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,738 | ₩21,738 | ₩21,678 | ₩21,678 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,953 | ₩21,953 | ₩21,582 | ₩21,745 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,939 | ₩22,098 | ₩21,913 | ₩21,913 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,248 | ₩22,248 | ₩21,980 | ₩22,100 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,328 | ₩22,328 | ₩21,993 | ₩22,047 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,207 | ₩22,422 | ₩21,985 | ₩22,341 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩21,990 | ₩22,154 | ₩21,990 | ₩22,087 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,913 | ₩22,013 | ₩21,913 | ₩22,002 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,114 | ₩22,127 | ₩21,982 | ₩21,982 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,139 | ₩22,139 | ₩22,139 | ₩22,139 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,139 | ₩22,139 | ₩22,139 | ₩22,139 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,282 | ₩22,379 | ₩22,234 | ₩22,234 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,382 | ₩22,449 | ₩22,114 | ₩22,114 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,395 | ₩22,449 | ₩22,315 | ₩22,449 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,328 | ₩22,328 | ₩22,154 | ₩22,288 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,147 | ₩22,368 | ₩22,142 | ₩22,142 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,140 | ₩22,140 | ₩22,020 | ₩22,039 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,685 | ₩22,301 | ₩21,685 | ₩22,248 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,315 | ₩22,315 | ₩22,114 | ₩22,114 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,114 | ₩22,114 | ₩22,114 | ₩22,114 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,073 | ₩22,127 | ₩21,918 | ₩22,114 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,395 | ₩22,395 | ₩21,892 | ₩21,946 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,846 | ₩21,859 | ₩21,792 | ₩21,792 | -0.25% | 2.3천 |
|---|