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 | ₩10,675 | ₩10,675 | ₩10,474 | ₩10,662 | -0.13% | 2.2천 |
| 2026.10.08 | ₩11,238 | ₩11,238 | ₩10,527 | ₩10,527 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,359 | ₩11,359 | ₩11,104 | ₩11,104 | -2.24% | 800 |
| 2026.10.06 | ₩11,265 | ₩11,721 | ₩11,252 | ₩11,359 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,292 | ₩11,446 | ₩11,272 | ₩11,272 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,654 | ₩11,654 | ₩11,237 | ₩11,237 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,681 | ₩11,801 | ₩11,399 | ₩11,426 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,801 | ₩11,801 | ₩11,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,594 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,493 | ₩11,801 | ₩11,493 | ₩11,801 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,667 | ₩11,667 | ₩11,627 | ₩11,630 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,748 | ₩11,826 | ₩11,560 | ₩11,667 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,882 | ₩11,882 | ₩11,627 | ₩11,627 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,775 | ₩12,029 | ₩11,639 | ₩11,639 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,842 | ₩11,868 | ₩11,842 | ₩11,868 | +0.23% | 1.4천 |
|---|
| 2026.09.21 | ₩11,842 | ₩11,842 | ₩11,842 | ₩11,842 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,775 | ₩12,043 | ₩11,681 | ₩11,681 | -0.80% | 4.5천 |
|---|
| 2026.09.17 | ₩12,056 | ₩12,056 | ₩12,056 | ₩12,056 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,033 | ₩12,204 | ₩12,033 | ₩12,104 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,070 | ₩12,204 | ₩12,070 | ₩12,190 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,070 | ₩12,204 | ₩11,748 | ₩12,204 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,177 | ₩12,217 | ₩11,801 | ₩12,016 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,989 | ₩12,102 | ₩11,989 | ₩12,003 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,164 | ₩12,190 | ₩12,154 | ₩12,190 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,989 | ₩12,190 | ₩11,989 | ₩12,137 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,989 | ₩12,154 | ₩11,962 | ₩12,103 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,949 | ₩12,177 | ₩11,761 | ₩11,761 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,868 | ₩11,868 | ₩11,868 | ₩11,868 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,855 | ₩11,868 | ₩11,815 | ₩11,868 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,694 | ₩11,855 | ₩11,694 | ₩11,788 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,801 | ₩12,070 | ₩11,801 | ₩11,843 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,831 | ₩11,937 | ₩11,803 | ₩11,803 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,828 | ₩12,051 | ₩11,801 | ₩11,842 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,855 | ₩11,962 | ₩11,828 | ₩11,828 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,801 | ₩11,936 | ₩11,801 | ₩11,862 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,775 | ₩11,868 | ₩11,775 | ₩11,775 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,721 | ₩11,775 | ₩11,721 | ₩11,775 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,110 | ₩12,123 | ₩11,748 | ₩11,761 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,096 | ₩12,096 | ₩11,922 | ₩11,922 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,909 | ₩12,056 | ₩11,909 | ₩12,029 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,895 | ₩12,043 | ₩11,708 | ₩12,029 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,137 | ₩12,137 | ₩12,070 | ₩12,070 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,190 | ₩12,190 | ₩12,070 | ₩12,130 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,123 | ₩12,351 | ₩11,878 | ₩12,070 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,056 | ₩12,244 | ₩11,936 | ₩12,070 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,909 | ₩11,993 | ₩11,761 | ₩11,993 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,828 | ₩11,922 | ₩11,801 | ₩11,922 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,801 | ₩11,801 | ₩11,600 | ₩11,725 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,466 | ₩12,204 | ₩11,426 | ₩11,942 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,868 | ₩12,003 | ₩11,332 | ₩11,539 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,338 | ₩12,338 | ₩12,284 | ₩12,304 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,472 | ₩12,472 | ₩12,284 | ₩12,284 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,378 | ₩12,539 | ₩12,378 | ₩12,472 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,365 | ₩12,680 | ₩12,365 | ₩12,452 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩13,008 | ₩13,008 | ₩12,365 | ₩12,365 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,586 | ₩12,619 | ₩12,391 | ₩12,405 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,821 | ₩13,545 | ₩12,472 | ₩12,754 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,888 | ₩12,984 | ₩12,888 | ₩12,984 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,847 | ₩12,847 | ₩12,681 | ₩12,681 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,606 | ₩12,846 | ₩12,606 | ₩12,846 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,740 | ₩12,982 | ₩12,668 | ₩12,877 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,847 | ₩13,075 | ₩12,847 | ₩12,941 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,955 | ₩12,982 | ₩12,566 | ₩12,847 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,807 | ₩12,862 | ₩12,807 | ₩12,834 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,727 | ₩12,787 | ₩12,499 | ₩12,713 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,821 | ₩12,821 | ₩12,586 | ₩12,673 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,196 | ₩13,196 | ₩12,472 | ₩12,499 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,397 | ₩13,397 | ₩12,941 | ₩12,941 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,142 | ₩13,396 | ₩13,142 | ₩13,396 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,834 | ₩13,142 | ₩12,807 | ₩13,142 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,478 | ₩13,478 | ₩12,874 | ₩12,874 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,639 | ₩13,639 | ₩13,357 | ₩13,357 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,733 | ₩13,746 | ₩13,545 | ₩13,545 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,813 | ₩13,813 | ₩13,411 | ₩13,679 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,920 | ₩13,920 | ₩13,746 | ₩13,746 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,598 | ₩14,068 | ₩13,598 | ₩13,853 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,438 | ₩13,746 | ₩13,357 | ₩13,396 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩13,008 | ₩13,696 | ₩12,821 | ₩13,513 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,700 | ₩12,897 | ₩12,673 | ₩12,897 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,611 | ₩13,142 | ₩12,432 | ₩12,841 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,834 | ₩12,834 | ₩12,512 | ₩12,512 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,687 | ₩13,075 | ₩12,660 | ₩12,827 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,646 | ₩13,022 | ₩12,405 | ₩12,539 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,142 | ₩13,176 | ₩12,673 | ₩12,807 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,700 | ₩13,062 | ₩12,700 | ₩13,062 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,344 | ₩13,598 | ₩12,700 | ₩12,847 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,572 | ₩13,585 | ₩13,337 | ₩13,404 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,344 | ₩13,416 | ₩13,344 | ₩13,397 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,384 | ₩13,678 | ₩13,317 | ₩13,405 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,531 | ₩13,679 | ₩13,303 | ₩13,303 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,290 | ₩13,612 | ₩13,290 | ₩13,464 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,531 | ₩13,643 | ₩13,277 | ₩13,290 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,706 | ₩13,867 | ₩13,531 | ₩13,679 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,424 | ₩13,668 | ₩13,424 | ₩13,538 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,800 | ₩13,867 | ₩13,478 | ₩13,558 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,826 | ₩14,202 | ₩13,545 | ₩13,666 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,215 | ₩14,349 | ₩13,813 | ₩13,947 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,349 | ₩14,417 | ₩14,349 | ₩14,417 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,376 | ₩14,738 | ₩14,349 | ₩14,349 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,805 | ₩14,819 | ₩14,095 | ₩14,665 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,516 | ₩15,672 | ₩15,397 | ₩15,543 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,342 | ₩15,395 | ₩15,114 | ₩15,395 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,489 | ₩15,691 | ₩15,291 | ₩15,556 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,637 | ₩15,657 | ₩15,288 | ₩15,288 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,758 | ₩15,878 | ₩15,308 | ₩15,516 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,779 | ₩15,758 | ₩14,738 | ₩15,489 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,819 | ₩15,012 | ₩14,712 | ₩14,752 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,261 | ₩15,395 | ₩14,376 | ₩14,671 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,644 | ₩15,154 | ₩14,443 | ₩15,020 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,880 | ₩14,349 | ₩13,880 | ₩14,349 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,390 | ₩14,390 | ₩13,800 | ₩13,880 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,759 | ₩14,030 | ₩13,733 | ₩13,733 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,290 | ₩13,545 | ₩13,290 | ₩13,545 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,344 | ₩13,545 | ₩13,218 | ₩13,270 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,612 | ₩13,742 | ₩13,344 | ₩13,424 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,612 | ₩14,081 | ₩13,565 | ₩13,612 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,733 | ₩13,974 | ₩13,612 | ₩13,612 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,189 | ₩14,189 | ₩13,545 | ₩13,545 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,269 | ₩14,269 | ₩13,824 | ₩14,088 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,282 | ₩14,312 | ₩14,108 | ₩14,245 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,121 | ₩14,282 | ₩14,121 | ₩14,189 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,282 | ₩14,457 | ₩14,093 | ₩14,376 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,484 | ₩14,577 | ₩14,282 | ₩14,417 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,886 | ₩14,886 | ₩14,398 | ₩14,819 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,087 | ₩15,087 | ₩14,685 | ₩14,899 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,296 | ₩14,658 | ₩14,081 | ₩14,618 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,417 | ₩14,596 | ₩14,282 | ₩14,484 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,349 | ₩14,618 | ₩14,282 | ₩14,309 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,417 | ₩14,470 | ₩14,276 | ₩14,370 | -0.33% | 6.4천 |
|---|
| 2026.04.07 | ₩14,618 | ₩14,618 | ₩14,276 | ₩14,276 | -2.34% | 3.1천 |
|---|
| 2026.04.06 | ₩14,215 | ₩14,618 | ₩14,048 | ₩14,182 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,095 | ₩14,215 | ₩13,746 | ₩14,211 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,256 | ₩14,256 | ₩13,967 | ₩13,967 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,242 | ₩14,242 | ₩14,032 | ₩14,088 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,907 | ₩14,309 | ₩13,746 | ₩14,309 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,572 | ₩13,813 | ₩13,572 | ₩13,813 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,840 | ₩13,840 | ₩13,411 | ₩13,491 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,196 | ₩13,840 | ₩13,196 | ₩13,840 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,142 | ₩13,411 | ₩13,075 | ₩13,075 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,022 | ₩13,369 | ₩12,740 | ₩12,995 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩13,008 | ₩13,411 | ₩12,788 | ₩12,788 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,277 | ₩13,277 | ₩12,941 | ₩12,941 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,478 | ₩13,478 | ₩13,279 | ₩13,279 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,028 | ₩14,028 | ₩13,692 | ₩13,840 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,014 | ₩14,068 | ₩13,810 | ₩14,068 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,585 | ₩14,765 | ₩13,585 | ₩14,014 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,752 | ₩14,752 | ₩14,631 | ₩14,671 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,079 | ₩16,079 | ₩14,618 | ₩14,940 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,348 | ₩16,348 | ₩16,079 | ₩16,197 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,388 | ₩16,562 | ₩16,093 | ₩16,401 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,629 | ₩16,629 | ₩16,428 | ₩16,428 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,562 | ₩16,616 | ₩16,562 | ₩16,589 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,415 | ₩16,629 | ₩16,401 | ₩16,562 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,321 | ₩16,415 | ₩16,093 | ₩16,281 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,589 | ₩16,602 | ₩16,173 | ₩16,173 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,093 | ₩16,763 | ₩16,093 | ₩16,462 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,616 | ₩16,633 | ₩16,093 | ₩16,633 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,664 | ₩16,664 | ₩16,294 | ₩16,294 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,522 | ₩16,757 | ₩16,421 | ₩16,757 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,965 | ₩16,965 | ₩16,415 | ₩16,428 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,495 | ₩16,562 | ₩16,495 | ₩16,495 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,428 | ₩16,428 | ₩16,285 | ₩16,334 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,965 | ₩16,965 | ₩15,516 | ₩16,160 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,917 | ₩17,917 | ₩16,998 | ₩17,005 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,078 | ₩18,091 | ₩17,970 | ₩18,083 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,104 | ₩18,198 | ₩17,970 | ₩17,970 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,145 | ₩18,185 | ₩18,104 | ₩18,171 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,239 | ₩18,239 | ₩17,903 | ₩18,158 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,239 | ₩18,252 | ₩18,091 | ₩18,091 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,399 | ₩18,399 | ₩17,449 | ₩18,131 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,438 | ₩18,440 | ₩18,298 | ₩18,298 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,507 | ₩18,587 | ₩18,373 | ₩18,440 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,855 | ₩18,855 | ₩18,574 | ₩18,574 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,587 | ₩18,708 | ₩18,587 | ₩18,708 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,708 | ₩18,708 | ₩18,684 | ₩18,708 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,507 | ₩18,574 | ₩18,507 | ₩18,574 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,708 | ₩18,708 | ₩18,581 | ₩18,581 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,708 | ₩18,708 | ₩18,607 | ₩18,614 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,641 | ₩18,708 | ₩18,634 | ₩18,708 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,695 | ₩18,695 | ₩18,531 | ₩18,574 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,668 | ₩18,668 | ₩18,547 | ₩18,560 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,507 | ₩18,586 | ₩18,507 | ₩18,534 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,440 | ₩18,788 | ₩18,373 | ₩18,587 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,909 | ₩19,110 | ₩18,661 | ₩18,783 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,802 | ₩18,815 | ₩18,762 | ₩18,815 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,681 | ₩18,752 | ₩18,440 | ₩18,607 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,043 | ₩19,043 | ₩18,708 | ₩18,708 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,896 | ₩19,043 | ₩18,849 | ₩18,955 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,043 | ₩19,177 | ₩19,043 | ₩19,177 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,110 | ₩19,231 | ₩18,976 | ₩19,110 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,338 | ₩19,338 | ₩19,110 | ₩19,224 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,949 | ₩19,432 | ₩18,949 | ₩19,231 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,973 | ₩18,973 | ₩18,973 | ₩18,973 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,373 | ₩18,862 | ₩18,373 | ₩18,681 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,185 | ₩18,708 | ₩18,171 | ₩18,507 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,118 | ₩18,440 | ₩18,118 | ₩18,426 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,440 | ₩18,520 | ₩18,104 | ₩18,131 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,909 | ₩18,909 | ₩18,507 | ₩18,534 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,446 | ₩19,446 | ₩18,373 | ₩18,775 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,116 | ₩20,250 | ₩19,747 | ₩19,747 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,518 | ₩20,518 | ₩20,317 | ₩20,317 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,277 | ₩20,573 | ₩20,277 | ₩20,573 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,170 | ₩20,438 | ₩20,116 | ₩20,438 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,689 | ₩20,773 | ₩20,599 | ₩20,599 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,585 | ₩20,787 | ₩20,317 | ₩20,482 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,478 | ₩20,518 | ₩20,183 | ₩20,411 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,585 | ₩20,585 | ₩20,585 | ₩20,585 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,384 | ₩20,679 | ₩20,317 | ₩20,466 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,572 | ₩20,572 | ₩20,384 | ₩20,384 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,720 | ₩20,720 | ₩20,451 | ₩20,462 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,424 | ₩20,517 | ₩20,384 | ₩20,384 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,223 | ₩20,317 | ₩20,223 | ₩20,250 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,197 | ₩20,331 | ₩20,197 | ₩20,331 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,116 | ₩20,197 | ₩20,116 | ₩20,197 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,250 | ₩20,395 | ₩20,148 | ₩20,250 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,331 | ₩20,331 | ₩20,317 | ₩20,317 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,371 | ₩20,787 | ₩20,317 | ₩20,331 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,655 | ₩20,655 | ₩20,257 | ₩20,371 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,988 | ₩20,988 | ₩20,451 | ₩20,584 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,189 | ₩21,189 | ₩21,015 | ₩21,015 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,122 | ₩21,122 | ₩21,102 | ₩21,102 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,217 | ₩21,217 | ₩21,217 | ₩21,217 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,988 | ₩21,217 | ₩20,988 | ₩21,217 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,296 | ₩21,390 | ₩20,988 | ₩20,988 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,289 | ₩21,289 | ₩21,154 | ₩21,155 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,792 | ₩21,792 | ₩21,614 | ₩21,618 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,658 | ₩21,792 | ₩21,593 | ₩21,593 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,752 | ₩21,752 | ₩21,692 | ₩21,692 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,967 | ₩21,967 | ₩21,595 | ₩21,759 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,953 | ₩22,112 | ₩21,926 | ₩21,926 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,262 | ₩22,262 | ₩21,994 | ₩22,114 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,342 | ₩22,342 | ₩22,007 | ₩22,061 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,222 | ₩22,436 | ₩21,999 | ₩22,356 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩22,004 | ₩22,168 | ₩22,004 | ₩22,101 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,926 | ₩22,027 | ₩21,926 | ₩22,016 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,128 | ₩22,141 | ₩21,996 | ₩21,996 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,153 | ₩22,153 | ₩22,153 | ₩22,153 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,153 | ₩22,153 | ₩22,153 | ₩22,153 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,297 | ₩22,393 | ₩22,248 | ₩22,248 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,396 | ₩22,463 | ₩22,128 | ₩22,128 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,409 | ₩22,463 | ₩22,329 | ₩22,463 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,342 | ₩22,342 | ₩22,168 | ₩22,302 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,161 | ₩22,382 | ₩22,156 | ₩22,156 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,154 | ₩22,154 | ₩22,034 | ₩22,053 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,699 | ₩22,315 | ₩21,699 | ₩22,262 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,329 | ₩22,329 | ₩22,128 | ₩22,128 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,128 | ₩22,128 | ₩22,128 | ₩22,128 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,087 | ₩22,141 | ₩21,932 | ₩22,128 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,409 | ₩22,409 | ₩21,906 | ₩21,960 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,859 | ₩21,873 | ₩21,806 | ₩21,806 | -0.25% | 2.3천 |
|---|