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 | ₩11,239 | ₩11,239 | ₩10,528 | ₩10,528 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,359 | ₩11,359 | ₩11,105 | ₩11,105 | -2.24% | 800 |
| 2026.10.06 | ₩11,266 | ₩11,722 | ₩11,252 | ₩11,359 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,292 | ₩11,447 | ₩11,272 | ₩11,272 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,655 | ₩11,655 | ₩11,237 | ₩11,237 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,681 | ₩11,802 | ₩11,400 | ₩11,427 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,802 | ₩11,802 | ₩11,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,594 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,494 | ₩11,802 | ₩11,494 | ₩11,802 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,668 | ₩11,668 | ₩11,628 | ₩11,630 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,748 | ₩11,826 | ₩11,561 | ₩11,668 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,882 | ₩11,882 | ₩11,628 | ₩11,628 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,775 | ₩12,030 | ₩11,640 | ₩11,640 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,842 | ₩11,869 | ₩11,842 | ₩11,869 | +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 | ₩12,057 | ₩12,057 | ₩12,057 | ₩12,057 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,034 | ₩12,204 | ₩12,034 | ₩12,105 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,070 | ₩12,204 | ₩12,070 | ₩12,191 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,070 | ₩12,204 | ₩11,748 | ₩12,204 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,178 | ₩12,218 | ₩11,802 | ₩12,017 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,990 | ₩12,102 | ₩11,990 | ₩12,003 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,164 | ₩12,191 | ₩12,155 | ₩12,191 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,990 | ₩12,191 | ₩11,990 | ₩12,137 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,990 | ₩12,155 | ₩11,963 | ₩12,104 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,950 | ₩12,178 | ₩11,762 | ₩11,762 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,869 | ₩11,869 | ₩11,869 | ₩11,869 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,856 | ₩11,869 | ₩11,815 | ₩11,869 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,695 | ₩11,856 | ₩11,695 | ₩11,789 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,802 | ₩12,070 | ₩11,802 | ₩11,844 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,832 | ₩11,937 | ₩11,803 | ₩11,803 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,829 | ₩12,051 | ₩11,802 | ₩11,842 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,856 | ₩11,963 | ₩11,829 | ₩11,829 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,802 | ₩11,936 | ₩11,802 | ₩11,862 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,775 | ₩11,869 | ₩11,775 | ₩11,775 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,722 | ₩11,775 | ₩11,722 | ₩11,775 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,110 | ₩12,124 | ₩11,748 | ₩11,762 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,097 | ₩12,097 | ₩11,923 | ₩11,923 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,909 | ₩12,057 | ₩11,909 | ₩12,030 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,896 | ₩12,043 | ₩11,708 | ₩12,030 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,137 | ₩12,137 | ₩12,070 | ₩12,070 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,191 | ₩12,191 | ₩12,070 | ₩12,131 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,124 | ₩12,352 | ₩11,878 | ₩12,070 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,057 | ₩12,245 | ₩11,936 | ₩12,070 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,909 | ₩11,994 | ₩11,762 | ₩11,994 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,829 | ₩11,923 | ₩11,802 | ₩11,923 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,802 | ₩11,802 | ₩11,601 | ₩11,726 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,467 | ₩12,204 | ₩11,427 | ₩11,943 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,869 | ₩12,003 | ₩11,333 | ₩11,539 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,338 | ₩12,338 | ₩12,285 | ₩12,305 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,473 | ₩12,473 | ₩12,285 | ₩12,285 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,379 | ₩12,540 | ₩12,379 | ₩12,473 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,365 | ₩12,680 | ₩12,365 | ₩12,452 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩13,009 | ₩13,009 | ₩12,365 | ₩12,365 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,587 | ₩12,620 | ₩12,392 | ₩12,406 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,821 | ₩13,546 | ₩12,473 | ₩12,754 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,888 | ₩12,985 | ₩12,888 | ₩12,985 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,848 | ₩12,848 | ₩12,682 | ₩12,682 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,607 | ₩12,847 | ₩12,607 | ₩12,847 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,741 | ₩12,982 | ₩12,668 | ₩12,878 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,848 | ₩13,076 | ₩12,848 | ₩12,942 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,955 | ₩12,982 | ₩12,566 | ₩12,848 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,808 | ₩12,863 | ₩12,808 | ₩12,835 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,727 | ₩12,788 | ₩12,499 | ₩12,714 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,821 | ₩12,821 | ₩12,587 | ₩12,674 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,197 | ₩13,197 | ₩12,473 | ₩12,499 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,398 | ₩13,398 | ₩12,942 | ₩12,942 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,143 | ₩13,397 | ₩13,143 | ₩13,397 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,835 | ₩13,143 | ₩12,808 | ₩13,143 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,478 | ₩13,478 | ₩12,875 | ₩12,875 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,639 | ₩13,639 | ₩13,358 | ₩13,358 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,733 | ₩13,747 | ₩13,546 | ₩13,546 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,814 | ₩13,814 | ₩13,411 | ₩13,680 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,921 | ₩13,921 | ₩13,747 | ₩13,747 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,599 | ₩14,069 | ₩13,599 | ₩13,854 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,438 | ₩13,747 | ₩13,358 | ₩13,397 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩13,009 | ₩13,697 | ₩12,821 | ₩13,513 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,701 | ₩12,898 | ₩12,674 | ₩12,898 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,612 | ₩13,143 | ₩12,432 | ₩12,841 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,835 | ₩12,835 | ₩12,513 | ₩12,513 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,687 | ₩13,076 | ₩12,660 | ₩12,828 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,647 | ₩13,022 | ₩12,406 | ₩12,540 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,143 | ₩13,177 | ₩12,674 | ₩12,808 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,701 | ₩13,063 | ₩12,701 | ₩13,063 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,344 | ₩13,599 | ₩12,701 | ₩12,848 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,572 | ₩13,586 | ₩13,338 | ₩13,405 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,344 | ₩13,417 | ₩13,344 | ₩13,398 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,385 | ₩13,678 | ₩13,318 | ₩13,406 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,532 | ₩13,680 | ₩13,304 | ₩13,304 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,291 | ₩13,613 | ₩13,291 | ₩13,465 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,532 | ₩13,643 | ₩13,277 | ₩13,291 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,706 | ₩13,867 | ₩13,532 | ₩13,680 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,425 | ₩13,669 | ₩13,425 | ₩13,539 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,800 | ₩13,867 | ₩13,478 | ₩13,559 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,827 | ₩14,203 | ₩13,546 | ₩13,666 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,216 | ₩14,350 | ₩13,814 | ₩13,948 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,350 | ₩14,417 | ₩14,350 | ₩14,417 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,377 | ₩14,739 | ₩14,350 | ₩14,350 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,806 | ₩14,820 | ₩14,095 | ₩14,665 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,517 | ₩15,673 | ₩15,398 | ₩15,544 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,343 | ₩15,396 | ₩15,115 | ₩15,396 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,490 | ₩15,691 | ₩15,292 | ₩15,557 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,638 | ₩15,658 | ₩15,289 | ₩15,289 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,758 | ₩15,879 | ₩15,309 | ₩15,517 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,779 | ₩15,758 | ₩14,739 | ₩15,490 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,820 | ₩15,013 | ₩14,712 | ₩14,753 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,262 | ₩15,396 | ₩14,377 | ₩14,672 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,645 | ₩15,155 | ₩14,444 | ₩15,021 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,881 | ₩14,350 | ₩13,881 | ₩14,350 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,390 | ₩14,390 | ₩13,800 | ₩13,881 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,760 | ₩14,031 | ₩13,733 | ₩13,733 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,291 | ₩13,546 | ₩13,291 | ₩13,546 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,344 | ₩13,546 | ₩13,218 | ₩13,271 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,613 | ₩13,743 | ₩13,344 | ₩13,425 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,613 | ₩14,082 | ₩13,566 | ₩13,613 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,733 | ₩13,975 | ₩13,613 | ₩13,613 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,189 | ₩14,189 | ₩13,546 | ₩13,546 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,270 | ₩14,270 | ₩13,824 | ₩14,089 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,283 | ₩14,313 | ₩14,109 | ₩14,246 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,122 | ₩14,283 | ₩14,122 | ₩14,189 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,283 | ₩14,457 | ₩14,094 | ₩14,377 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,484 | ₩14,578 | ₩14,283 | ₩14,417 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,887 | ₩14,887 | ₩14,398 | ₩14,820 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,088 | ₩15,088 | ₩14,685 | ₩14,900 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,297 | ₩14,659 | ₩14,082 | ₩14,618 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,417 | ₩14,597 | ₩14,283 | ₩14,484 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,350 | ₩14,618 | ₩14,283 | ₩14,310 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,417 | ₩14,471 | ₩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 | ₩14,216 | ₩14,618 | ₩14,048 | ₩14,183 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,095 | ₩14,216 | ₩13,747 | ₩14,212 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,256 | ₩14,256 | ₩13,968 | ₩13,968 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,243 | ₩14,243 | ₩14,032 | ₩14,089 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,908 | ₩14,310 | ₩13,747 | ₩14,310 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,572 | ₩13,814 | ₩13,572 | ₩13,814 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,841 | ₩13,841 | ₩13,411 | ₩13,492 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,197 | ₩13,841 | ₩13,197 | ₩13,841 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,143 | ₩13,411 | ₩13,076 | ₩13,076 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,022 | ₩13,370 | ₩12,741 | ₩12,996 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩13,009 | ₩13,411 | ₩12,789 | ₩12,789 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,277 | ₩13,277 | ₩12,942 | ₩12,942 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,478 | ₩13,478 | ₩13,280 | ₩13,280 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,028 | ₩14,028 | ₩13,693 | ₩13,841 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,015 | ₩14,069 | ₩13,811 | ₩14,069 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,586 | ₩14,766 | ₩13,586 | ₩14,015 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,753 | ₩14,753 | ₩14,632 | ₩14,672 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,080 | ₩16,080 | ₩14,618 | ₩14,940 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,348 | ₩16,348 | ₩16,080 | ₩16,198 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,389 | ₩16,563 | ₩16,094 | ₩16,402 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,630 | ₩16,630 | ₩16,429 | ₩16,429 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,563 | ₩16,617 | ₩16,563 | ₩16,590 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,416 | ₩16,630 | ₩16,402 | ₩16,563 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,322 | ₩16,416 | ₩16,094 | ₩16,281 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,590 | ₩16,603 | ₩16,174 | ₩16,174 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,094 | ₩16,764 | ₩16,094 | ₩16,462 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,617 | ₩16,634 | ₩16,094 | ₩16,634 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,665 | ₩16,665 | ₩16,295 | ₩16,295 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,523 | ₩16,758 | ₩16,422 | ₩16,758 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,965 | ₩16,965 | ₩16,416 | ₩16,429 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,496 | ₩16,563 | ₩16,496 | ₩16,496 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,429 | ₩16,429 | ₩16,285 | ₩16,335 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,965 | ₩16,965 | ₩15,517 | ₩16,161 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,918 | ₩17,918 | ₩16,999 | ₩17,006 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,079 | ₩18,092 | ₩17,971 | ₩18,084 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,105 | ₩18,199 | ₩17,971 | ₩17,971 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,146 | ₩18,186 | ₩18,105 | ₩18,172 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,240 | ₩18,240 | ₩17,904 | ₩18,159 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,240 | ₩18,253 | ₩18,092 | ₩18,092 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,400 | ₩18,400 | ₩17,450 | ₩18,132 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,439 | ₩18,441 | ₩18,299 | ₩18,299 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,508 | ₩18,588 | ₩18,374 | ₩18,441 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,856 | ₩18,856 | ₩18,575 | ₩18,575 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,588 | ₩18,709 | ₩18,588 | ₩18,709 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,709 | ₩18,709 | ₩18,685 | ₩18,709 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,508 | ₩18,575 | ₩18,508 | ₩18,575 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,709 | ₩18,709 | ₩18,581 | ₩18,581 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,709 | ₩18,709 | ₩18,608 | ₩18,615 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,642 | ₩18,709 | ₩18,635 | ₩18,709 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,695 | ₩18,695 | ₩18,532 | ₩18,575 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,669 | ₩18,669 | ₩18,548 | ₩18,561 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,508 | ₩18,587 | ₩18,508 | ₩18,535 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,441 | ₩18,789 | ₩18,374 | ₩18,588 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,910 | ₩19,111 | ₩18,662 | ₩18,784 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,803 | ₩18,816 | ₩18,763 | ₩18,816 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,682 | ₩18,753 | ₩18,441 | ₩18,608 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,044 | ₩19,044 | ₩18,709 | ₩18,709 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,897 | ₩19,044 | ₩18,850 | ₩18,956 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,044 | ₩19,178 | ₩19,044 | ₩19,178 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,111 | ₩19,232 | ₩18,977 | ₩19,111 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,339 | ₩19,339 | ₩19,111 | ₩19,225 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,950 | ₩19,433 | ₩18,950 | ₩19,232 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,974 | ₩18,974 | ₩18,974 | ₩18,974 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,374 | ₩18,863 | ₩18,374 | ₩18,682 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,186 | ₩18,709 | ₩18,172 | ₩18,508 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,119 | ₩18,441 | ₩18,119 | ₩18,427 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,441 | ₩18,521 | ₩18,105 | ₩18,132 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,910 | ₩18,910 | ₩18,508 | ₩18,535 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,447 | ₩19,447 | ₩18,374 | ₩18,776 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,117 | ₩20,251 | ₩19,748 | ₩19,748 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,519 | ₩20,519 | ₩20,318 | ₩20,318 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,278 | ₩20,574 | ₩20,278 | ₩20,574 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,171 | ₩20,439 | ₩20,117 | ₩20,439 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,690 | ₩20,774 | ₩20,600 | ₩20,600 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,586 | ₩20,788 | ₩20,318 | ₩20,483 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,479 | ₩20,519 | ₩20,184 | ₩20,412 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,586 | ₩20,586 | ₩20,586 | ₩20,586 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,385 | ₩20,680 | ₩20,318 | ₩20,467 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,573 | ₩20,573 | ₩20,385 | ₩20,385 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,721 | ₩20,721 | ₩20,452 | ₩20,463 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,426 | ₩20,518 | ₩20,385 | ₩20,385 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,224 | ₩20,318 | ₩20,224 | ₩20,251 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,198 | ₩20,332 | ₩20,198 | ₩20,332 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,117 | ₩20,198 | ₩20,117 | ₩20,198 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,251 | ₩20,396 | ₩20,149 | ₩20,251 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,332 | ₩20,332 | ₩20,318 | ₩20,318 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,372 | ₩20,788 | ₩20,318 | ₩20,332 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,656 | ₩20,656 | ₩20,258 | ₩20,372 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,989 | ₩20,989 | ₩20,452 | ₩20,585 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,190 | ₩21,190 | ₩21,016 | ₩21,016 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,123 | ₩21,123 | ₩21,103 | ₩21,103 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,218 | ₩21,218 | ₩21,218 | ₩21,218 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,989 | ₩21,218 | ₩20,989 | ₩21,218 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,297 | ₩21,391 | ₩20,989 | ₩20,989 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,291 | ₩21,291 | ₩21,155 | ₩21,156 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,794 | ₩21,794 | ₩21,615 | ₩21,619 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,659 | ₩21,794 | ₩21,594 | ₩21,594 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,753 | ₩21,753 | ₩21,693 | ₩21,693 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,968 | ₩21,968 | ₩21,596 | ₩21,760 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,954 | ₩22,113 | ₩21,928 | ₩21,928 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,263 | ₩22,263 | ₩21,995 | ₩22,115 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,343 | ₩22,343 | ₩22,008 | ₩22,062 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,223 | ₩22,437 | ₩22,000 | ₩22,357 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩22,005 | ₩22,169 | ₩22,005 | ₩22,102 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,928 | ₩22,028 | ₩21,928 | ₩22,017 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,129 | ₩22,142 | ₩21,997 | ₩21,997 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,298 | ₩22,394 | ₩22,250 | ₩22,250 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,397 | ₩22,464 | ₩22,129 | ₩22,129 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,410 | ₩22,464 | ₩22,330 | ₩22,464 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,343 | ₩22,343 | ₩22,169 | ₩22,303 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,162 | ₩22,384 | ₩22,157 | ₩22,157 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,156 | ₩22,156 | ₩22,035 | ₩22,054 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,700 | ₩22,317 | ₩21,700 | ₩22,263 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,330 | ₩22,330 | ₩22,129 | ₩22,129 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,089 | ₩22,142 | ₩21,933 | ₩22,129 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,410 | ₩22,410 | ₩21,908 | ₩21,961 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,861 | ₩21,874 | ₩21,807 | ₩21,807 | -0.25% | 2.3천 |
|---|