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 | ₩10,667 | ₩10,667 | ₩10,466 | ₩10,653 | -0.13% | 2.2천 |
| 2026.10.08 | ₩11,229 | ₩11,229 | ₩10,519 | ₩10,519 | -6.32% | 4.7천 |
| 2026.10.07 | ₩11,350 | ₩11,350 | ₩11,095 | ₩11,095 | -2.24% | 800 |
| 2026.10.06 | ₩11,256 | ₩11,712 | ₩11,243 | ₩11,350 | +0.83% | 4.1천 |
| 2026.10.05 | ₩11,283 | ₩11,437 | ₩11,263 | ₩11,263 | -0.18% | 1.8천 |
| 2026.10.02 | ₩11,645 | ₩11,645 | ₩11,228 | ₩11,228 | -3.58% | 1.2천 |
| 2026.10.01 | ₩11,672 | ₩11,792 | ₩11,390 | ₩11,417 | -2.18% | 5.9천 |
| 2026.09.30 | ₩11,792 | ₩11,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,584 |
| -1.76% |
| 3.2천 |
| 2026.09.29 | ₩11,484 | ₩11,792 | ₩11,484 | ₩11,792 | +2.68% | 1천 |
|---|
| 2026.09.28 | ₩11,658 | ₩11,658 | ₩11,618 | ₩11,621 | -0.32% | 700 |
|---|
| 2026.09.25 | ₩11,739 | ₩11,816 | ₩11,551 | ₩11,658 | -0.68% | 2.3천 |
|---|
| 2026.09.24 | ₩11,873 | ₩11,873 | ₩11,618 | ₩11,618 | -2.14% | 1.6천 |
|---|
| 2026.09.23 | ₩11,765 | ₩12,020 | ₩11,630 | ₩11,630 | -1.15% | 3.1천 |
|---|
| 2026.09.22 | ₩11,832 | ₩11,859 | ₩11,832 | ₩11,859 | +0.23% | 1.4천 |
|---|
| 2026.09.21 | ₩11,832 | ₩11,832 | ₩11,832 | ₩11,832 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,765 | ₩12,033 | ₩11,672 | ₩11,672 | -0.80% | 4.5천 |
|---|
| 2026.09.17 | ₩12,047 | ₩12,047 | ₩12,047 | ₩12,047 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩12,024 | ₩12,194 | ₩12,024 | ₩12,095 | +0.59% | 1.2천 |
|---|
| 2026.09.15 | ₩12,060 | ₩12,194 | ₩12,060 | ₩12,181 | +1.00% | 1.1천 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,194 | ₩11,739 | ₩12,194 | +1.11% | 1.9천 |
|---|
| 2026.09.11 | ₩12,167 | ₩12,208 | ₩11,792 | ₩12,007 | -1.32% | 7천 |
|---|
| 2026.09.10 | ₩11,980 | ₩12,092 | ₩11,980 | ₩11,993 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,154 | ₩12,181 | ₩12,145 | ₩12,181 | +0.22% | 900 |
|---|
| 2026.09.08 | ₩11,980 | ₩12,181 | ₩11,980 | ₩12,127 | +1.23% | 1.5천 |
|---|
| 2026.09.04 | ₩11,980 | ₩12,145 | ₩11,953 | ₩12,094 | +0.95% | 2.3천 |
|---|
| 2026.09.03 | ₩11,940 | ₩12,167 | ₩11,752 | ₩11,752 | -1.57% | 3천 |
|---|
| 2026.09.02 | ₩11,859 | ₩11,859 | ₩11,859 | ₩11,859 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩11,846 | ₩11,859 | ₩11,806 | ₩11,859 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩11,685 | ₩11,846 | ₩11,685 | ₩11,779 | +0.80% | 4.1천 |
|---|
| 2026.08.28 | ₩11,792 | ₩12,060 | ₩11,792 | ₩11,834 | +0.35% | 2.4천 |
|---|
| 2026.08.27 | ₩11,822 | ₩11,928 | ₩11,794 | ₩11,794 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩11,819 | ₩12,041 | ₩11,792 | ₩11,832 | +0.11% | 3.4천 |
|---|
| 2026.08.25 | ₩11,846 | ₩11,953 | ₩11,819 | ₩11,819 | -0.23% | 1.9천 |
|---|
| 2026.08.24 | ₩11,792 | ₩11,926 | ₩11,792 | ₩11,852 | +0.51% | 3.1천 |
|---|
| 2026.08.21 | ₩11,765 | ₩11,859 | ₩11,765 | ₩11,765 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩11,712 | ₩11,765 | ₩11,712 | ₩11,765 | +0.46% | 2.4천 |
|---|
| 2026.08.19 | ₩12,100 | ₩12,114 | ₩11,739 | ₩11,752 | -2.88% | 1.1만 |
|---|
| 2026.08.18 | ₩12,087 | ₩12,087 | ₩11,913 | ₩11,913 | -1.44% | 1.5천 |
|---|
| 2026.08.17 | ₩11,899 | ₩12,047 | ₩11,899 | ₩12,020 | +1.01% | 1.4천 |
|---|
| 2026.08.14 | ₩11,886 | ₩12,033 | ₩11,698 | ₩12,020 | +1.13% | 9.7천 |
|---|
| 2026.08.13 | ₩12,127 | ₩12,127 | ₩12,060 | ₩12,060 | -0.55% | 1.4천 |
|---|
| 2026.08.12 | ₩12,181 | ₩12,181 | ₩12,060 | ₩12,120 | -0.50% | 1.6천 |
|---|
| 2026.08.11 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩12,114 | ₩12,342 | ₩11,869 | ₩12,060 | -0.44% | 4.9천 |
|---|
| 2026.08.07 | ₩12,047 | ₩12,234 | ₩11,926 | ₩12,060 | +0.11% | 4.4천 |
|---|
| 2026.08.06 | ₩11,899 | ₩11,984 | ₩11,752 | ₩11,984 | +0.71% | 6.7천 |
|---|
| 2026.08.05 | ₩11,819 | ₩11,913 | ₩11,792 | ₩11,913 | +0.79% | 700 |
|---|
| 2026.08.04 | ₩11,792 | ₩11,792 | ₩11,591 | ₩11,716 | -0.65% | 1.1만 |
|---|
| 2026.08.03 | ₩11,457 | ₩12,194 | ₩11,417 | ₩11,933 | +4.15% | 7.2천 |
|---|
| 2026.07.31 | ₩11,859 | ₩11,993 | ₩11,323 | ₩11,530 | -2.78% | 2.8만 |
|---|
| 2026.07.30 | ₩12,328 | ₩12,328 | ₩12,275 | ₩12,295 | -0.27% | 2.1천 |
|---|
| 2026.07.29 | ₩12,462 | ₩12,462 | ₩12,275 | ₩12,275 | -1.51% | 8.9천 |
|---|
| 2026.07.28 | ₩12,368 | ₩12,529 | ₩12,368 | ₩12,462 | +0.76% | 1.7천 |
|---|
| 2026.07.27 | ₩12,355 | ₩12,670 | ₩12,355 | ₩12,442 | +0.70% | 1.5천 |
|---|
| 2026.07.24 | ₩12,998 | ₩12,998 | ₩12,355 | ₩12,355 | -4.95% | 3.7천 |
|---|
| 2026.07.23 | ₩12,576 | ₩12,610 | ₩12,382 | ₩12,395 | -1.44% | 5.5천 |
|---|
| 2026.07.22 | ₩12,811 | ₩13,534 | ₩12,462 | ₩12,744 | -0.52% | 6.1만 |
|---|
| 2026.07.21 | ₩12,878 | ₩12,974 | ₩12,878 | ₩12,974 | +0.75% | 1.7천 |
|---|
| 2026.07.20 | ₩12,837 | ₩12,837 | ₩12,671 | ₩12,671 | -1.29% | 4.6천 |
|---|
| 2026.07.17 | ₩12,596 | ₩12,836 | ₩12,596 | ₩12,836 | +1.90% | 1천 |
|---|
| 2026.07.16 | ₩12,730 | ₩12,971 | ₩12,658 | ₩12,867 | +1.07% | 3.4천 |
|---|
| 2026.07.15 | ₩12,837 | ₩13,065 | ₩12,837 | ₩12,931 | +0.73% | 4천 |
|---|
| 2026.07.14 | ₩12,945 | ₩12,971 | ₩12,556 | ₩12,837 | -0.83% | 9천 |
|---|
| 2026.07.13 | ₩12,797 | ₩12,852 | ₩12,797 | ₩12,824 | +0.21% | 1.7천 |
|---|
| 2026.07.10 | ₩12,717 | ₩12,777 | ₩12,489 | ₩12,703 | -0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩12,811 | ₩12,811 | ₩12,576 | ₩12,663 | -1.15% | 6.7천 |
|---|
| 2026.07.08 | ₩13,186 | ₩13,186 | ₩12,462 | ₩12,489 | -5.28% | 5.2천 |
|---|
| 2026.07.07 | ₩13,387 | ₩13,387 | ₩12,931 | ₩12,931 | -3.40% | 3.3천 |
|---|
| 2026.07.06 | ₩13,132 | ₩13,385 | ₩13,132 | ₩13,385 | +1.93% | 1.7천 |
|---|
| 2026.07.02 | ₩12,824 | ₩13,132 | ₩12,797 | ₩13,132 | +2.40% | 6.1천 |
|---|
| 2026.07.01 | ₩13,467 | ₩13,467 | ₩12,864 | ₩12,864 | -4.48% | 2천 |
|---|
| 2026.06.30 | ₩13,628 | ₩13,628 | ₩13,347 | ₩13,347 | -2.06% | 3.6천 |
|---|
| 2026.06.29 | ₩13,722 | ₩13,735 | ₩13,534 | ₩13,534 | -1.37% | 2.3천 |
|---|
| 2026.06.26 | ₩13,802 | ₩13,802 | ₩13,400 | ₩13,668 | -0.97% | 4천 |
|---|
| 2026.06.25 | ₩13,909 | ₩13,909 | ₩13,735 | ₩13,735 | -1.25% | 2.3천 |
|---|
| 2026.06.24 | ₩13,588 | ₩14,057 | ₩13,588 | ₩13,842 | +1.87% | 4.9천 |
|---|
| 2026.06.23 | ₩13,427 | ₩13,735 | ₩13,347 | ₩13,385 | -0.31% | 4.3천 |
|---|
| 2026.06.22 | ₩12,998 | ₩13,686 | ₩12,811 | ₩13,502 | +3.88% | 1.3만 |
|---|
| 2026.06.18 | ₩12,690 | ₩12,887 | ₩12,663 | ₩12,887 | +1.55% | 6천 |
|---|
| 2026.06.17 | ₩12,602 | ₩13,132 | ₩12,422 | ₩12,831 | +1.82% | 1.9만 |
|---|
| 2026.06.16 | ₩12,824 | ₩12,824 | ₩12,502 | ₩12,502 | -2.51% | 5천 |
|---|
| 2026.06.15 | ₩12,677 | ₩13,065 | ₩12,650 | ₩12,817 | +1.11% | 1.3만 |
|---|
| 2026.06.12 | ₩12,636 | ₩13,012 | ₩12,395 | ₩12,529 | -0.85% | 7.1천 |
|---|
| 2026.06.11 | ₩13,132 | ₩13,166 | ₩12,663 | ₩12,797 | -2.55% | 9.7천 |
|---|
| 2026.06.10 | ₩12,690 | ₩13,052 | ₩12,690 | ₩13,052 | +2.85% | 4.1천 |
|---|
| 2026.06.09 | ₩13,333 | ₩13,588 | ₩12,690 | ₩12,837 | -3.72% | 6.5만 |
|---|
| 2026.06.08 | ₩13,561 | ₩13,574 | ₩13,326 | ₩13,393 | -1.24% | 3.5천 |
|---|
| 2026.06.05 | ₩13,333 | ₩13,406 | ₩13,333 | ₩13,387 | +0.40% | 1.4천 |
|---|
| 2026.06.04 | ₩13,373 | ₩13,667 | ₩13,306 | ₩13,395 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩13,521 | ₩13,668 | ₩13,293 | ₩13,293 | -1.68% | 8.6천 |
|---|
| 2026.06.02 | ₩13,280 | ₩13,601 | ₩13,280 | ₩13,454 | +1.31% | 4.6만 |
|---|
| 2026.06.01 | ₩13,521 | ₩13,632 | ₩13,266 | ₩13,280 | -1.78% | 1.5만 |
|---|
| 2026.05.29 | ₩13,695 | ₩13,856 | ₩13,521 | ₩13,668 | -0.20% | 5천 |
|---|
| 2026.05.28 | ₩13,414 | ₩13,657 | ₩13,414 | ₩13,528 | +0.85% | 3.9천 |
|---|
| 2026.05.27 | ₩13,789 | ₩13,856 | ₩13,467 | ₩13,548 | -1.75% | 8천 |
|---|
| 2026.05.26 | ₩13,816 | ₩14,191 | ₩13,534 | ₩13,655 | -1.16% | 8.1만 |
|---|
| 2026.05.22 | ₩14,204 | ₩14,338 | ₩13,802 | ₩13,936 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩14,338 | ₩14,405 | ₩14,338 | ₩14,405 | +0.47% | 7.3천 |
|---|
| 2026.05.20 | ₩14,365 | ₩14,727 | ₩14,338 | ₩14,338 | -0.19% | 8.1천 |
|---|
| 2026.05.19 | ₩14,794 | ₩14,807 | ₩14,084 | ₩14,653 | -0.95% | 2.4만 |
|---|
| 2026.05.18 | ₩15,504 | ₩15,659 | ₩15,385 | ₩15,531 | +0.17% | 7.2천 |
|---|
| 2026.05.15 | ₩15,330 | ₩15,383 | ₩15,102 | ₩15,383 | +0.35% | 3.6천 |
|---|
| 2026.05.14 | ₩15,477 | ₩15,678 | ₩15,279 | ₩15,544 | +0.43% | 7.1천 |
|---|
| 2026.05.13 | ₩15,625 | ₩15,645 | ₩15,276 | ₩15,276 | -2.23% | 3.9천 |
|---|
| 2026.05.12 | ₩15,745 | ₩15,866 | ₩15,296 | ₩15,504 | -1.53% | 1만 |
|---|
| 2026.05.11 | ₩14,767 | ₩15,745 | ₩14,727 | ₩15,477 | +4.81% | 2만 |
|---|
| 2026.05.08 | ₩14,807 | ₩15,000 | ₩14,700 | ₩14,740 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩15,249 | ₩15,383 | ₩14,365 | ₩14,660 | -3.87% | 1.4만 |
|---|
| 2026.05.06 | ₩14,633 | ₩15,142 | ₩14,432 | ₩15,008 | +2.56% | 2.4만 |
|---|
| 2026.05.05 | ₩13,869 | ₩14,338 | ₩13,869 | ₩14,338 | +3.38% | 6.6천 |
|---|
| 2026.05.04 | ₩14,378 | ₩14,378 | ₩13,789 | ₩13,869 | -3.54% | 8.5천 |
|---|
| 2026.05.01 | ₩13,749 | ₩14,019 | ₩13,722 | ₩13,722 | -0.19% | 5.7천 |
|---|
| 2026.04.30 | ₩13,280 | ₩13,534 | ₩13,280 | ₩13,534 | +1.92% | 8.8천 |
|---|
| 2026.04.29 | ₩13,333 | ₩13,534 | ₩13,207 | ₩13,259 | -0.55% | 5.5천 |
|---|
| 2026.04.28 | ₩13,601 | ₩13,731 | ₩13,333 | ₩13,414 | -1.38% | 3.8천 |
|---|
| 2026.04.27 | ₩13,601 | ₩14,070 | ₩13,554 | ₩13,601 | 0.00% | 4.4천 |
|---|
| 2026.04.24 | ₩13,722 | ₩13,963 | ₩13,601 | ₩13,601 | -0.88% | 700 |
|---|
| 2026.04.23 | ₩14,177 | ₩14,177 | ₩13,534 | ₩13,534 | -4.54% | 2.9만 |
|---|
| 2026.04.22 | ₩14,258 | ₩14,258 | ₩13,813 | ₩14,077 | -1.27% | 3.8천 |
|---|
| 2026.04.21 | ₩14,271 | ₩14,301 | ₩14,097 | ₩14,234 | -0.26% | 3천 |
|---|
| 2026.04.20 | ₩14,110 | ₩14,271 | ₩14,110 | ₩14,177 | +0.47% | 1.2만 |
|---|
| 2026.04.17 | ₩14,271 | ₩14,445 | ₩14,082 | ₩14,365 | +0.66% | 1.7만 |
|---|
| 2026.04.16 | ₩14,472 | ₩14,566 | ₩14,271 | ₩14,405 | -0.46% | 5.2천 |
|---|
| 2026.04.15 | ₩14,874 | ₩14,874 | ₩14,386 | ₩14,807 | -0.45% | 5.5만 |
|---|
| 2026.04.14 | ₩15,075 | ₩15,075 | ₩14,673 | ₩14,888 | -1.24% | 1.1만 |
|---|
| 2026.04.13 | ₩14,285 | ₩14,646 | ₩14,070 | ₩14,606 | +2.25% | 1.4만 |
|---|
| 2026.04.10 | ₩14,405 | ₩14,585 | ₩14,271 | ₩14,472 | +0.47% | 8.7천 |
|---|
| 2026.04.09 | ₩14,338 | ₩14,606 | ₩14,271 | ₩14,298 | -0.28% | 3.4천 |
|---|
| 2026.04.08 | ₩14,405 | ₩14,459 | ₩14,265 | ₩14,358 | -0.33% | 6.4천 |
|---|
| 2026.04.07 | ₩14,606 | ₩14,606 | ₩14,265 | ₩14,265 | -2.34% | 3.1천 |
|---|
| 2026.04.06 | ₩14,204 | ₩14,606 | ₩14,037 | ₩14,171 | -0.24% | 6.4천 |
|---|
| 2026.04.02 | ₩14,084 | ₩14,204 | ₩13,735 | ₩14,200 | +0.83% | 5천 |
|---|
| 2026.04.01 | ₩14,244 | ₩14,244 | ₩13,956 | ₩13,956 | -2.02% | 2.2천 |
|---|
| 2026.03.31 | ₩14,231 | ₩14,231 | ₩14,021 | ₩14,077 | -1.08% | 4.6천 |
|---|
| 2026.03.30 | ₩13,896 | ₩14,298 | ₩13,735 | ₩14,298 | +2.89% | 1.5천 |
|---|
| 2026.03.27 | ₩13,561 | ₩13,802 | ₩13,561 | ₩13,802 | +1.78% | 700 |
|---|
| 2026.03.26 | ₩13,829 | ₩13,829 | ₩13,400 | ₩13,481 | -2.52% | 2.9천 |
|---|
| 2026.03.25 | ₩13,186 | ₩13,829 | ₩13,186 | ₩13,829 | +4.88% | 6.1천 |
|---|
| 2026.03.24 | ₩13,132 | ₩13,400 | ₩13,065 | ₩13,065 | -0.51% | 3.7천 |
|---|
| 2026.03.23 | ₩13,012 | ₩13,359 | ₩12,730 | ₩12,985 | -0.21% | 3.5천 |
|---|
| 2026.03.20 | ₩12,998 | ₩13,400 | ₩12,778 | ₩12,778 | -1.69% | 1.2만 |
|---|
| 2026.03.19 | ₩13,266 | ₩13,266 | ₩12,931 | ₩12,931 | -2.53% | 1.1만 |
|---|
| 2026.03.18 | ₩13,467 | ₩13,467 | ₩13,269 | ₩13,269 | -1.47% | 2.7천 |
|---|
| 2026.03.17 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩14,017 | ₩14,017 | ₩13,682 | ₩13,829 | -1.34% | 7.3천 |
|---|
| 2026.03.13 | ₩14,003 | ₩14,057 | ₩13,800 | ₩14,057 | +0.38% | 2.2천 |
|---|
| 2026.03.12 | ₩13,574 | ₩14,754 | ₩13,574 | ₩14,003 | +3.16% | 9천 |
|---|
| 2026.03.11 | ₩14,740 | ₩14,740 | ₩14,620 | ₩14,660 | -0.55% | 4.7천 |
|---|
| 2026.03.10 | ₩16,067 | ₩16,067 | ₩14,606 | ₩14,928 | -7.09% | 2만 |
|---|
| 2026.03.09 | ₩16,335 | ₩16,335 | ₩16,067 | ₩16,185 | -0.92% | 6천 |
|---|
| 2026.03.06 | ₩16,375 | ₩16,549 | ₩16,080 | ₩16,388 | +0.08% | 1.6천 |
|---|
| 2026.03.05 | ₩16,616 | ₩16,616 | ₩16,415 | ₩16,415 | -1.21% | 500 |
|---|
| 2026.03.04 | ₩16,549 | ₩16,603 | ₩16,549 | ₩16,576 | +0.16% | 900 |
|---|
| 2026.03.03 | ₩16,402 | ₩16,616 | ₩16,388 | ₩16,549 | +0.90% | 5.9천 |
|---|
| 2026.03.02 | ₩16,308 | ₩16,402 | ₩16,080 | ₩16,268 | -0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩16,576 | ₩16,589 | ₩16,161 | ₩16,161 | -2.51% | 7.4천 |
|---|
| 2026.02.26 | ₩16,080 | ₩16,750 | ₩16,080 | ₩16,449 | +2.29% | 6천 |
|---|
| 2026.02.25 | ₩16,603 | ₩16,620 | ₩16,080 | ₩16,620 | +0.10% | 3.4천 |
|---|
| 2026.02.24 | ₩16,651 | ₩16,651 | ₩16,281 | ₩16,281 | -2.22% | 1.5천 |
|---|
| 2026.02.23 | ₩16,509 | ₩16,744 | ₩16,409 | ₩16,744 | +1.42% | 2.8천 |
|---|
| 2026.02.20 | ₩16,951 | ₩16,951 | ₩16,402 | ₩16,415 | -3.16% | 7.4천 |
|---|
| 2026.02.19 | ₩16,482 | ₩16,549 | ₩16,482 | ₩16,482 | 0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩16,415 | ₩16,415 | ₩16,272 | ₩16,321 | -0.57% | 2.1천 |
|---|
| 2026.02.17 | ₩16,951 | ₩16,951 | ₩15,504 | ₩16,147 | -4.74% | 1.4만 |
|---|
| 2026.02.13 | ₩17,903 | ₩17,903 | ₩16,985 | ₩16,991 | -5.09% | 9.2천 |
|---|
| 2026.02.12 | ₩18,063 | ₩18,077 | ₩17,956 | ₩18,069 | +0.03% | 7.8천 |
|---|
| 2026.02.11 | ₩18,090 | ₩18,184 | ₩17,956 | ₩17,956 | -0.74% | 7.6천 |
|---|
| 2026.02.10 | ₩18,130 | ₩18,171 | ₩18,090 | ₩18,157 | +0.15% | 8.1천 |
|---|
| 2026.02.09 | ₩18,224 | ₩18,224 | ₩17,889 | ₩18,144 | -0.44% | 8.9천 |
|---|
| 2026.02.06 | ₩18,224 | ₩18,238 | ₩18,077 | ₩18,077 | -0.81% | 1만 |
|---|
| 2026.02.05 | ₩18,385 | ₩18,385 | ₩17,435 | ₩18,117 | -1.46% | 4천 |
|---|
| 2026.02.04 | ₩18,424 | ₩18,425 | ₩18,283 | ₩18,283 | -0.76% | 2.5천 |
|---|
| 2026.02.03 | ₩18,492 | ₩18,573 | ₩18,358 | ₩18,425 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩18,841 | ₩18,841 | ₩18,559 | ₩18,559 | -1.49% | 7.3천 |
|---|
| 2026.01.30 | ₩18,573 | ₩18,693 | ₩18,573 | ₩18,693 | +0.65% | 9.7천 |
|---|
| 2026.01.29 | ₩18,693 | ₩18,693 | ₩18,669 | ₩18,693 | 0.00% | 800 |
|---|
| 2026.01.28 | ₩18,492 | ₩18,559 | ₩18,492 | ₩18,559 | +0.36% | 300 |
|---|
| 2026.01.27 | ₩18,693 | ₩18,693 | ₩18,566 | ₩18,566 | -0.68% | 1.2천 |
|---|
| 2026.01.26 | ₩18,693 | ₩18,693 | ₩18,593 | ₩18,599 | -0.50% | 3.7천 |
|---|
| 2026.01.23 | ₩18,626 | ₩18,693 | ₩18,620 | ₩18,693 | +0.36% | 4천 |
|---|
| 2026.01.22 | ₩18,680 | ₩18,680 | ₩18,516 | ₩18,559 | -0.65% | 1.5천 |
|---|
| 2026.01.21 | ₩18,653 | ₩18,653 | ₩18,532 | ₩18,546 | -0.57% | 1.5천 |
|---|
| 2026.01.20 | ₩18,492 | ₩18,571 | ₩18,492 | ₩18,519 | +0.14% | 1.9천 |
|---|
| 2026.01.16 | ₩18,425 | ₩18,774 | ₩18,358 | ₩18,573 | +0.80% | 8.9천 |
|---|
| 2026.01.15 | ₩18,894 | ₩19,095 | ₩18,646 | ₩18,768 | -0.67% | 1.4만 |
|---|
| 2026.01.14 | ₩18,787 | ₩18,800 | ₩18,747 | ₩18,800 | +0.07% | 3.1천 |
|---|
| 2026.01.13 | ₩18,666 | ₩18,737 | ₩18,425 | ₩18,593 | -0.39% | 5.3천 |
|---|
| 2026.01.12 | ₩19,028 | ₩19,028 | ₩18,693 | ₩18,693 | -1.76% | 5.3천 |
|---|
| 2026.01.09 | ₩18,881 | ₩19,028 | ₩18,834 | ₩18,940 | +0.31% | 8.2천 |
|---|
| 2026.01.08 | ₩19,028 | ₩19,162 | ₩19,028 | ₩19,162 | +0.70% | 700 |
|---|
| 2026.01.07 | ₩19,095 | ₩19,216 | ₩18,961 | ₩19,095 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩19,323 | ₩19,323 | ₩19,095 | ₩19,209 | -0.59% | 4.5천 |
|---|
| 2026.01.05 | ₩18,934 | ₩19,417 | ₩18,934 | ₩19,216 | +1.49% | 3.5천 |
|---|
| 2026.01.02 | ₩18,959 | ₩18,959 | ₩18,959 | ₩18,959 | 0.00% | 900 |
|---|
| 2025.12.31 | ₩18,358 | ₩18,847 | ₩18,358 | ₩18,666 | +1.68% | 5.8천 |
|---|
| 2025.12.30 | ₩18,171 | ₩18,693 | ₩18,157 | ₩18,492 | +1.77% | 5.9천 |
|---|
| 2025.12.29 | ₩18,104 | ₩18,425 | ₩18,104 | ₩18,412 | +1.70% | 4.8천 |
|---|
| 2025.12.26 | ₩18,425 | ₩18,506 | ₩18,090 | ₩18,117 | -1.67% | 4.4천 |
|---|
| 2025.12.24 | ₩18,894 | ₩18,894 | ₩18,492 | ₩18,519 | -1.99% | 3.4천 |
|---|
| 2025.12.23 | ₩19,430 | ₩19,430 | ₩18,358 | ₩18,760 | -3.45% | 2.2만 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,234 | ₩19,732 | ₩19,732 | -1.83% | 6.6천 |
|---|
| 2025.12.19 | ₩20,502 | ₩20,502 | ₩20,301 | ₩20,301 | -0.98% | 4.2천 |
|---|
| 2025.12.18 | ₩20,261 | ₩20,557 | ₩20,261 | ₩20,557 | +1.46% | 1.8천 |
|---|
| 2025.12.17 | ₩20,154 | ₩20,422 | ₩20,100 | ₩20,422 | +1.33% | 2.8천 |
|---|
| 2025.12.16 | ₩20,672 | ₩20,757 | ₩20,583 | ₩20,583 | -0.43% | 1.2천 |
|---|
| 2025.12.15 | ₩20,569 | ₩20,770 | ₩20,301 | ₩20,466 | -0.50% | 3.2천 |
|---|
| 2025.12.12 | ₩20,462 | ₩20,502 | ₩20,167 | ₩20,395 | -0.33% | 2천 |
|---|
| 2025.12.11 | ₩20,569 | ₩20,569 | ₩20,569 | ₩20,569 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩20,368 | ₩20,663 | ₩20,301 | ₩20,450 | +0.40% | 2천 |
|---|
| 2025.12.09 | ₩20,556 | ₩20,556 | ₩20,368 | ₩20,368 | -0.91% | 1.2천 |
|---|
| 2025.12.08 | ₩20,703 | ₩20,703 | ₩20,435 | ₩20,446 | -1.24% | 1.5천 |
|---|
| 2025.12.05 | ₩20,409 | ₩20,501 | ₩20,368 | ₩20,368 | -0.20% | 1.1천 |
|---|
| 2025.12.04 | ₩20,208 | ₩20,301 | ₩20,208 | ₩20,234 | +0.13% | 1천 |
|---|
| 2025.12.03 | ₩20,181 | ₩20,315 | ₩20,181 | ₩20,315 | +0.66% | 1천 |
|---|
| 2025.12.02 | ₩20,100 | ₩20,181 | ₩20,100 | ₩20,181 | +0.40% | 900 |
|---|
| 2025.12.01 | ₩20,234 | ₩20,379 | ₩20,132 | ₩20,234 | 0.00% | 4.1천 |
|---|
| 2025.11.28 | ₩20,315 | ₩20,315 | ₩20,301 | ₩20,301 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩20,355 | ₩20,770 | ₩20,301 | ₩20,315 | -0.20% | 3천 |
|---|
| 2025.11.25 | ₩20,639 | ₩20,639 | ₩20,241 | ₩20,355 | -1.38% | 1.8천 |
|---|
| 2025.11.24 | ₩20,971 | ₩20,971 | ₩20,435 | ₩20,568 | -1.92% | 3.6천 |
|---|
| 2025.11.21 | ₩21,172 | ₩21,172 | ₩20,998 | ₩20,998 | -0.82% | 900 |
|---|
| 2025.11.20 | ₩21,105 | ₩21,105 | ₩21,085 | ₩21,085 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩21,200 | ₩21,200 | ₩21,200 | ₩21,200 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩20,971 | ₩21,200 | ₩20,971 | ₩21,200 | +1.09% | 800 |
|---|
| 2025.11.17 | ₩21,280 | ₩21,373 | ₩20,971 | ₩20,971 | -1.45% | 4천 |
|---|
| 2025.11.14 | ₩21,273 | ₩21,273 | ₩21,137 | ₩21,139 | -0.63% | 2.7천 |
|---|
| 2025.11.13 | ₩21,775 | ₩21,775 | ₩21,597 | ₩21,601 | -0.80% | 1.1천 |
|---|
| 2025.11.12 | ₩21,641 | ₩21,775 | ₩21,576 | ₩21,576 | -0.30% | 1.7천 |
|---|
| 2025.11.11 | ₩21,735 | ₩21,735 | ₩21,675 | ₩21,675 | -0.28% | 800 |
|---|
| 2025.11.10 | ₩21,950 | ₩21,950 | ₩21,578 | ₩21,742 | -0.95% | 4.2천 |
|---|
| 2025.11.07 | ₩21,936 | ₩22,094 | ₩21,909 | ₩21,909 | -0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩22,244 | ₩22,244 | ₩21,976 | ₩22,097 | -0.66% | 1.7천 |
|---|
| 2025.11.05 | ₩22,325 | ₩22,325 | ₩21,990 | ₩22,043 | -1.26% | 1.3만 |
|---|
| 2025.11.04 | ₩22,204 | ₩22,419 | ₩21,982 | ₩22,338 | +0.60% | 9천 |
|---|
| 2025.11.03 | ₩21,987 | ₩22,151 | ₩21,987 | ₩22,084 | +0.44% | 4.4천 |
|---|
| 2025.10.31 | ₩21,909 | ₩22,010 | ₩21,909 | ₩21,999 | +0.41% | 1.6천 |
|---|
| 2025.10.30 | ₩22,110 | ₩22,124 | ₩21,979 | ₩21,979 | -0.59% | 1.9천 |
|---|
| 2025.10.29 | ₩22,136 | ₩22,136 | ₩22,136 | ₩22,136 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩22,136 | ₩22,136 | ₩22,136 | ₩22,136 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩22,279 | ₩22,376 | ₩22,231 | ₩22,231 | -0.22% | 1.5천 |
|---|
| 2025.10.24 | ₩22,378 | ₩22,445 | ₩22,110 | ₩22,110 | -1.20% | 7.2천 |
|---|
| 2025.10.23 | ₩22,392 | ₩22,445 | ₩22,311 | ₩22,445 | +0.24% | 1.3만 |
|---|
| 2025.10.22 | ₩22,325 | ₩22,325 | ₩22,151 | ₩22,285 | -0.18% | 2.8천 |
|---|
| 2025.10.21 | ₩22,144 | ₩22,365 | ₩22,138 | ₩22,138 | -0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩22,137 | ₩22,137 | ₩22,017 | ₩22,035 | -0.46% | 1.1천 |
|---|
| 2025.10.17 | ₩21,682 | ₩22,298 | ₩21,682 | ₩22,244 | +2.60% | 7.4천 |
|---|
| 2025.10.16 | ₩22,311 | ₩22,311 | ₩22,110 | ₩22,110 | -0.90% | 1.8천 |
|---|
| 2025.10.15 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩22,070 | ₩22,124 | ₩21,915 | ₩22,110 | +0.18% | 1만 |
|---|
| 2025.10.13 | ₩22,392 | ₩22,392 | ₩21,889 | ₩21,943 | -2.00% | 1.1천 |
|---|
| 2025.10.10 | ₩21,842 | ₩21,856 | ₩21,789 | ₩21,789 | -0.25% | 2.3천 |
|---|