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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,283 | ₩11,712 | ₩10,466 | ₩10,653 | -5.58% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩11,658 | ₩11,792 | ₩11,228 | ₩11,228 | -3.69% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩11,832 | ₩12,020 | ₩11,551 | ₩11,658 | -1.47% | 9.1천 |
| 2026.09.14–2026.09.18 | ₩12,060 | ₩12,194 | ₩11,672 | ₩11,672 | -3.22% | 9천 |
| 2026.09.08–2026.09.11 | ₩11,980 | ₩12,208 | ₩11,792 | ₩12,007 | +0.22% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩11,685 | ₩12,167 | ₩11,685 | ₩12,094 | +3.50% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩11,792 | ₩12,060 | ₩11,792 | ₩11,834 | +0.35% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,114 |
| ₩11,712 |
| ₩11,765 |
| -1.13% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩12,114 | ₩12,342 | ₩11,698 | ₩12,020 | -0.77% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,457 | ₩12,234 | ₩11,417 | ₩12,060 | +5.26% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,355 | ₩12,670 | ₩11,323 | ₩11,530 | -6.68% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,837 | ₩13,534 | ₩12,355 | ₩12,355 | -3.76% | 7.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,797 | ₩13,065 | ₩12,556 | ₩12,836 | +0.30% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,132 | ₩13,387 | ₩12,462 | ₩12,703 | -3.27% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,722 | ₩13,735 | ₩12,797 | ₩13,132 | -4.30% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,998 | ₩14,057 | ₩12,811 | ₩13,668 | +5.15% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,677 | ₩13,132 | ₩12,422 | ₩12,887 | +1.66% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,561 | ₩13,588 | ₩12,395 | ₩12,529 | -7.61% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,521 | ₩13,668 | ₩13,266 | ₩13,387 | -0.99% | 7.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,816 | ₩14,191 | ₩13,414 | ₩13,668 | -1.07% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,504 | ₩15,659 | ₩13,802 | ₩13,936 | -10.11% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,767 | ₩15,866 | ₩14,727 | ₩15,383 | +4.17% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,378 | ₩15,383 | ₩13,789 | ₩14,740 | +2.52% | 6만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,601 | ₩14,070 | ₩13,207 | ₩13,722 | +0.89% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,110 | ₩14,301 | ₩13,534 | ₩13,601 | -3.61% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,285 | ₩15,075 | ₩14,070 | ₩14,365 | +0.56% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,204 | ₩14,606 | ₩14,037 | ₩14,472 | +1.89% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,896 | ₩14,298 | ₩13,735 | ₩14,200 | +2.19% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,012 | ₩13,829 | ₩12,730 | ₩13,802 | +6.08% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,017 | ₩14,017 | ₩12,778 | ₩12,778 | -8.83% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,335 | ₩16,335 | ₩13,574 | ₩14,057 | -13.95% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,308 | ₩16,616 | ₩16,080 | ₩16,388 | +0.49% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,509 | ₩16,750 | ₩16,080 | ₩16,161 | -2.11% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,951 | ₩16,951 | ₩15,504 | ₩16,415 | -3.16% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,224 | ₩18,224 | ₩16,985 | ₩16,991 | -6.76% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,841 | ₩18,841 | ₩17,435 | ₩18,077 | -4.05% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,693 | ₩18,693 | ₩18,492 | ₩18,693 | 0.00% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,492 | ₩18,693 | ₩18,492 | ₩18,693 | +1.09% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩19,028 | ₩19,095 | ₩18,358 | ₩18,573 | -2.39% | 3.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,934 | ₩19,417 | ₩18,834 | ₩18,940 | +0.03% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,104 | ₩18,959 | ₩18,104 | ₩18,959 | +4.72% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,100 | ₩20,234 | ₩18,090 | ₩18,117 | -9.87% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,569 | ₩20,770 | ₩20,100 | ₩20,301 | -1.30% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,703 | ₩20,703 | ₩20,167 | ₩20,395 | -1.49% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩20,234 | ₩20,501 | ₩20,100 | ₩20,368 | +0.66% | 8.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩20,971 | ₩20,971 | ₩20,241 | ₩20,301 | -3.19% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,280 | ₩21,373 | ₩20,971 | ₩20,998 | -1.32% | 6.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,950 | ₩21,950 | ₩21,137 | ₩21,139 | -3.69% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,987 | ₩22,419 | ₩21,909 | ₩21,909 | -0.35% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,279 | ₩22,376 | ₩21,909 | ₩21,999 | -1.26% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,137 | ₩22,445 | ₩22,017 | ₩22,110 | -0.12% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,392 | ₩22,392 | ₩21,682 | ₩22,244 | -0.66% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,842 | ₩21,856 | ₩21,789 | ₩21,789 | -0.25% | 2.3천 |
|---|