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 | ₩10,473 | ₩10,661 | -0.13% | 2.2천 |
| 2026.10.08 | ₩11,237 | ₩11,237 | ₩10,527 | ₩10,527 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,358 | ₩11,358 | ₩11,103 | ₩11,103 | -2.24% | 800 |
| 2026.10.06 | ₩11,264 | ₩11,720 | ₩11,251 | ₩11,358 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,291 | ₩11,445 | ₩11,271 | ₩11,271 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,653 | ₩11,653 | ₩11,236 | ₩11,236 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,680 | ₩11,801 | ₩11,398 | ₩11,425 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,801 | ₩11,801 | ₩11,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,593 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,492 | ₩11,801 | ₩11,492 | ₩11,801 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,667 | ₩11,667 | ₩11,626 | ₩11,629 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,747 | ₩11,825 | ₩11,559 | ₩11,667 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,881 | ₩11,881 | ₩11,626 | ₩11,626 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,774 | ₩12,029 | ₩11,638 | ₩11,638 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,841 | ₩11,868 | ₩11,841 | ₩11,868 | +0.23% | 1.4천 |
|---|
| 2026.09.21 | ₩11,841 | ₩11,841 | ₩11,841 | ₩11,841 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,774 | ₩12,042 | ₩11,680 | ₩11,680 | -0.80% | 4.5천 |
|---|
| 2026.09.17 | ₩12,055 | ₩12,055 | ₩12,055 | ₩12,055 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,033 | ₩12,203 | ₩12,033 | ₩12,104 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,069 | ₩12,203 | ₩12,069 | ₩12,190 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,069 | ₩12,203 | ₩11,747 | ₩12,203 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,176 | ₩12,216 | ₩11,801 | ₩12,015 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,988 | ₩12,101 | ₩11,988 | ₩12,002 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,163 | ₩12,190 | ₩12,153 | ₩12,190 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,988 | ₩12,190 | ₩11,988 | ₩12,136 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,988 | ₩12,153 | ₩11,962 | ₩12,102 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,948 | ₩12,176 | ₩11,760 | ₩11,760 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,868 | ₩11,868 | ₩11,868 | ₩11,868 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,854 | ₩11,868 | ₩11,814 | ₩11,868 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,693 | ₩11,854 | ₩11,693 | ₩11,787 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,801 | ₩12,069 | ₩11,801 | ₩11,842 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,830 | ₩11,936 | ₩11,802 | ₩11,802 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,827 | ₩12,050 | ₩11,801 | ₩11,841 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,854 | ₩11,962 | ₩11,827 | ₩11,827 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,801 | ₩11,935 | ₩11,801 | ₩11,861 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,774 | ₩11,868 | ₩11,774 | ₩11,774 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,720 | ₩11,774 | ₩11,720 | ₩11,774 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,109 | ₩12,122 | ₩11,747 | ₩11,760 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,096 | ₩12,096 | ₩11,921 | ₩11,921 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,908 | ₩12,055 | ₩11,908 | ₩12,029 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,894 | ₩12,042 | ₩11,707 | ₩12,029 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,136 | ₩12,136 | ₩12,069 | ₩12,069 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,190 | ₩12,190 | ₩12,069 | ₩12,129 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,069 | ₩12,069 | ₩12,069 | ₩12,069 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,122 | ₩12,350 | ₩11,877 | ₩12,069 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,055 | ₩12,243 | ₩11,935 | ₩12,069 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,908 | ₩11,992 | ₩11,760 | ₩11,992 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,827 | ₩11,921 | ₩11,801 | ₩11,921 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,801 | ₩11,801 | ₩11,599 | ₩11,724 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,465 | ₩12,203 | ₩11,425 | ₩11,941 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,868 | ₩12,002 | ₩11,331 | ₩11,538 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,337 | ₩12,337 | ₩12,283 | ₩12,303 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,471 | ₩12,471 | ₩12,283 | ₩12,283 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,377 | ₩12,538 | ₩12,377 | ₩12,471 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,364 | ₩12,679 | ₩12,364 | ₩12,451 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩13,008 | ₩13,008 | ₩12,364 | ₩12,364 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,585 | ₩12,619 | ₩12,391 | ₩12,404 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,820 | ₩13,544 | ₩12,471 | ₩12,753 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,887 | ₩12,983 | ₩12,887 | ₩12,983 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,847 | ₩12,847 | ₩12,680 | ₩12,680 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,605 | ₩12,845 | ₩12,605 | ₩12,845 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,739 | ₩12,981 | ₩12,667 | ₩12,876 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,847 | ₩13,075 | ₩12,847 | ₩12,940 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,954 | ₩12,981 | ₩12,565 | ₩12,847 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,806 | ₩12,861 | ₩12,806 | ₩12,833 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,726 | ₩12,786 | ₩12,498 | ₩12,712 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,820 | ₩12,820 | ₩12,585 | ₩12,672 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,195 | ₩13,195 | ₩12,471 | ₩12,498 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,396 | ₩13,396 | ₩12,940 | ₩12,940 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,142 | ₩13,395 | ₩13,142 | ₩13,395 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,833 | ₩13,142 | ₩12,806 | ₩13,142 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,477 | ₩13,477 | ₩12,873 | ₩12,873 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,638 | ₩13,638 | ₩13,356 | ₩13,356 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,732 | ₩13,745 | ₩13,544 | ₩13,544 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,812 | ₩13,812 | ₩13,410 | ₩13,678 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,919 | ₩13,919 | ₩13,745 | ₩13,745 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,598 | ₩14,067 | ₩13,598 | ₩13,852 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,437 | ₩13,745 | ₩13,356 | ₩13,395 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩13,008 | ₩13,695 | ₩12,820 | ₩13,512 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,699 | ₩12,896 | ₩12,672 | ₩12,896 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,611 | ₩13,142 | ₩12,431 | ₩12,840 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,833 | ₩12,833 | ₩12,511 | ₩12,511 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,686 | ₩13,075 | ₩12,659 | ₩12,826 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,645 | ₩13,021 | ₩12,404 | ₩12,538 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,142 | ₩13,175 | ₩12,672 | ₩12,806 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,699 | ₩13,061 | ₩12,699 | ₩13,061 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,343 | ₩13,598 | ₩12,699 | ₩12,847 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,571 | ₩13,584 | ₩13,336 | ₩13,403 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,343 | ₩13,415 | ₩13,343 | ₩13,396 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,383 | ₩13,677 | ₩13,316 | ₩13,404 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,530 | ₩13,678 | ₩13,303 | ₩13,303 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,289 | ₩13,611 | ₩13,289 | ₩13,463 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,530 | ₩13,642 | ₩13,276 | ₩13,289 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,705 | ₩13,866 | ₩13,530 | ₩13,678 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,423 | ₩13,667 | ₩13,423 | ₩13,537 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,799 | ₩13,866 | ₩13,477 | ₩13,557 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,826 | ₩14,201 | ₩13,544 | ₩13,665 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,214 | ₩14,348 | ₩13,812 | ₩13,946 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,348 | ₩14,416 | ₩14,348 | ₩14,416 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,375 | ₩14,737 | ₩14,348 | ₩14,348 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,804 | ₩14,818 | ₩14,094 | ₩14,664 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,515 | ₩15,671 | ₩15,396 | ₩15,542 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,341 | ₩15,394 | ₩15,113 | ₩15,394 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,488 | ₩15,689 | ₩15,290 | ₩15,555 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,636 | ₩15,656 | ₩15,287 | ₩15,287 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,757 | ₩15,877 | ₩15,307 | ₩15,515 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,778 | ₩15,757 | ₩14,737 | ₩15,488 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,818 | ₩15,011 | ₩14,711 | ₩14,751 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,260 | ₩15,394 | ₩14,375 | ₩14,670 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,644 | ₩15,153 | ₩14,442 | ₩15,019 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,879 | ₩14,348 | ₩13,879 | ₩14,348 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,389 | ₩14,389 | ₩13,799 | ₩13,879 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,758 | ₩14,029 | ₩13,732 | ₩13,732 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,289 | ₩13,544 | ₩13,289 | ₩13,544 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,343 | ₩13,544 | ₩13,217 | ₩13,269 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,611 | ₩13,741 | ₩13,343 | ₩13,423 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,611 | ₩14,080 | ₩13,564 | ₩13,611 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,732 | ₩13,973 | ₩13,611 | ₩13,611 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,188 | ₩14,188 | ₩13,544 | ₩13,544 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,268 | ₩14,268 | ₩13,823 | ₩14,087 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,281 | ₩14,311 | ₩14,107 | ₩14,244 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,121 | ₩14,281 | ₩14,121 | ₩14,188 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,281 | ₩14,456 | ₩14,092 | ₩14,375 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,483 | ₩14,576 | ₩14,281 | ₩14,416 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,885 | ₩14,885 | ₩14,397 | ₩14,818 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,086 | ₩15,086 | ₩14,684 | ₩14,898 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,295 | ₩14,657 | ₩14,080 | ₩14,617 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,416 | ₩14,595 | ₩14,281 | ₩14,483 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,348 | ₩14,617 | ₩14,281 | ₩14,308 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,416 | ₩14,469 | ₩14,275 | ₩14,369 | -0.33% | 6.4천 |
|---|
| 2026.04.07 | ₩14,617 | ₩14,617 | ₩14,275 | ₩14,275 | -2.34% | 3.1천 |
|---|
| 2026.04.06 | ₩14,214 | ₩14,617 | ₩14,047 | ₩14,181 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,094 | ₩14,214 | ₩13,745 | ₩14,210 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,255 | ₩14,255 | ₩13,966 | ₩13,966 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,241 | ₩14,241 | ₩14,031 | ₩14,087 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,906 | ₩14,308 | ₩13,745 | ₩14,308 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,571 | ₩13,812 | ₩13,571 | ₩13,812 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,839 | ₩13,839 | ₩13,410 | ₩13,490 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,195 | ₩13,839 | ₩13,195 | ₩13,839 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,142 | ₩13,410 | ₩13,075 | ₩13,075 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,021 | ₩13,368 | ₩12,739 | ₩12,994 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩13,008 | ₩13,410 | ₩12,788 | ₩12,788 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,276 | ₩13,276 | ₩12,940 | ₩12,940 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,477 | ₩13,477 | ₩13,278 | ₩13,278 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,027 | ₩14,027 | ₩13,691 | ₩13,839 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,013 | ₩14,067 | ₩13,809 | ₩14,067 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,584 | ₩14,764 | ₩13,584 | ₩14,013 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,751 | ₩14,751 | ₩14,630 | ₩14,670 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,078 | ₩16,078 | ₩14,617 | ₩14,939 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,347 | ₩16,347 | ₩16,078 | ₩16,196 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,387 | ₩16,561 | ₩16,092 | ₩16,400 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,628 | ₩16,628 | ₩16,427 | ₩16,427 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,561 | ₩16,615 | ₩16,561 | ₩16,588 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,414 | ₩16,628 | ₩16,400 | ₩16,561 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,320 | ₩16,414 | ₩16,092 | ₩16,279 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,588 | ₩16,601 | ₩16,172 | ₩16,172 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,092 | ₩16,762 | ₩16,092 | ₩16,461 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,615 | ₩16,632 | ₩16,092 | ₩16,632 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,663 | ₩16,663 | ₩16,293 | ₩16,293 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,521 | ₩16,756 | ₩16,420 | ₩16,756 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,963 | ₩16,963 | ₩16,414 | ₩16,427 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,494 | ₩16,561 | ₩16,494 | ₩16,494 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,427 | ₩16,427 | ₩16,284 | ₩16,333 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,963 | ₩16,963 | ₩15,515 | ₩16,159 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,915 | ₩17,915 | ₩16,997 | ₩17,004 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,076 | ₩18,090 | ₩17,969 | ₩18,082 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,103 | ₩18,197 | ₩17,969 | ₩17,969 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,143 | ₩18,184 | ₩18,103 | ₩18,170 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,237 | ₩18,237 | ₩17,902 | ₩18,157 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,237 | ₩18,251 | ₩18,090 | ₩18,090 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,398 | ₩18,398 | ₩17,447 | ₩18,130 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,437 | ₩18,438 | ₩18,296 | ₩18,296 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,506 | ₩18,586 | ₩18,371 | ₩18,438 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,854 | ₩18,854 | ₩18,573 | ₩18,573 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,586 | ₩18,707 | ₩18,586 | ₩18,707 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,707 | ₩18,707 | ₩18,683 | ₩18,707 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,506 | ₩18,573 | ₩18,506 | ₩18,573 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,707 | ₩18,707 | ₩18,579 | ₩18,579 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,707 | ₩18,707 | ₩18,606 | ₩18,613 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,640 | ₩18,707 | ₩18,633 | ₩18,707 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,693 | ₩18,693 | ₩18,530 | ₩18,573 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,666 | ₩18,666 | ₩18,546 | ₩18,559 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,506 | ₩18,585 | ₩18,506 | ₩18,532 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,438 | ₩18,787 | ₩18,371 | ₩18,586 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,908 | ₩19,109 | ₩18,660 | ₩18,782 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,801 | ₩18,814 | ₩18,760 | ₩18,814 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,680 | ₩18,751 | ₩18,438 | ₩18,606 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,042 | ₩19,042 | ₩18,707 | ₩18,707 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,894 | ₩19,042 | ₩18,847 | ₩18,953 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,042 | ₩19,176 | ₩19,042 | ₩19,176 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,109 | ₩19,230 | ₩18,975 | ₩19,109 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,337 | ₩19,337 | ₩19,109 | ₩19,223 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,948 | ₩19,431 | ₩18,948 | ₩19,230 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,972 | ₩18,972 | ₩18,972 | ₩18,972 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,371 | ₩18,861 | ₩18,371 | ₩18,680 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,184 | ₩18,707 | ₩18,170 | ₩18,506 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,117 | ₩18,438 | ₩18,117 | ₩18,425 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,438 | ₩18,519 | ₩18,103 | ₩18,130 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,908 | ₩18,908 | ₩18,506 | ₩18,532 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,444 | ₩19,444 | ₩18,371 | ₩18,774 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,115 | ₩20,249 | ₩19,746 | ₩19,746 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,517 | ₩20,517 | ₩20,316 | ₩20,316 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,276 | ₩20,572 | ₩20,276 | ₩20,572 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,168 | ₩20,437 | ₩20,115 | ₩20,437 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,687 | ₩20,772 | ₩20,597 | ₩20,597 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,584 | ₩20,785 | ₩20,316 | ₩20,481 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,477 | ₩20,517 | ₩20,182 | ₩20,410 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,584 | ₩20,584 | ₩20,584 | ₩20,584 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,383 | ₩20,678 | ₩20,316 | ₩20,465 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,571 | ₩20,571 | ₩20,383 | ₩20,383 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,718 | ₩20,718 | ₩20,450 | ₩20,461 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,423 | ₩20,516 | ₩20,383 | ₩20,383 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,222 | ₩20,316 | ₩20,222 | ₩20,249 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,195 | ₩20,329 | ₩20,195 | ₩20,329 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,115 | ₩20,195 | ₩20,115 | ₩20,195 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,249 | ₩20,394 | ₩20,147 | ₩20,249 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,329 | ₩20,329 | ₩20,316 | ₩20,316 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,369 | ₩20,785 | ₩20,316 | ₩20,329 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,654 | ₩20,654 | ₩20,256 | ₩20,369 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,986 | ₩20,986 | ₩20,450 | ₩20,583 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,187 | ₩21,187 | ₩21,013 | ₩21,013 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,120 | ₩21,120 | ₩21,100 | ₩21,100 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,216 | ₩21,216 | ₩21,216 | ₩21,216 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,986 | ₩21,216 | ₩20,986 | ₩21,216 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,295 | ₩21,389 | ₩20,986 | ₩20,986 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,288 | ₩21,288 | ₩21,153 | ₩21,154 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,791 | ₩21,791 | ₩21,613 | ₩21,617 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,657 | ₩21,791 | ₩21,591 | ₩21,591 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,751 | ₩21,751 | ₩21,690 | ₩21,690 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,965 | ₩21,965 | ₩21,594 | ₩21,757 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,952 | ₩22,110 | ₩21,925 | ₩21,925 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,260 | ₩22,260 | ₩21,992 | ₩22,113 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,341 | ₩22,341 | ₩22,005 | ₩22,059 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,220 | ₩22,435 | ₩21,997 | ₩22,354 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩22,003 | ₩22,166 | ₩22,003 | ₩22,099 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,925 | ₩22,026 | ₩21,925 | ₩22,015 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,126 | ₩22,140 | ₩21,995 | ₩21,995 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,152 | ₩22,152 | ₩22,152 | ₩22,152 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,152 | ₩22,152 | ₩22,152 | ₩22,152 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,295 | ₩22,392 | ₩22,247 | ₩22,247 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,394 | ₩22,461 | ₩22,126 | ₩22,126 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,408 | ₩22,461 | ₩22,327 | ₩22,461 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,341 | ₩22,341 | ₩22,166 | ₩22,300 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,160 | ₩22,381 | ₩22,154 | ₩22,154 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,153 | ₩22,153 | ₩22,032 | ₩22,051 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,697 | ₩22,314 | ₩21,697 | ₩22,260 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,327 | ₩22,327 | ₩22,126 | ₩22,126 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,126 | ₩22,126 | ₩22,126 | ₩22,126 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,086 | ₩22,140 | ₩21,930 | ₩22,126 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,408 | ₩22,408 | ₩21,905 | ₩21,959 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,858 | ₩21,871 | ₩21,804 | ₩21,804 | -0.25% | 2.3천 |
|---|