시장 데이터를 불러오는 중
전체 종목
Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029 과거 주가
Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029 · PDPA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029 · PDPA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,790 | ₩33,474 | ₩32,790 | ₩33,474 | +2.08% | 1천 |
| 2026.10.08 | ₩33,434 | ₩33,460 | ₩33,393 | ₩33,393 | -0.12% | 1.9천 |
| 2026.10.07 | ₩33,313 | ₩33,460 | ₩33,299 | ₩33,434 | +0.36% | 2.8천 |
| 2026.10.06 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 400 |
| 2026.10.05 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
| 2026.10.02 | ₩33,206 | ₩33,621 | ₩32,790 | ₩33,447 | +0.73% | 6.5천 |
| 2026.10.01 | ₩33,621 | ₩33,635 | ₩32,991 | ₩33,232 | -1.16% | 5천 |
| 2026.09.30 | ₩33,366 | ₩33,567 | ₩33,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,366 |
| 0.00% |
| 1.3만 |
| 2026.09.29 | ₩33,541 | ₩33,541 | ₩33,186 | ₩33,239 | -0.90% | 3천 |
|---|
| 2026.09.28 | ₩33,567 | ₩33,567 | ₩33,436 | ₩33,436 | -0.39% | 900 |
|---|
| 2026.09.25 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,567 | ₩33,567 | ₩33,534 | ₩33,534 | -0.10% | 2.3천 |
|---|
| 2026.09.23 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,728 | ₩33,728 | ₩33,499 | ₩33,581 | -0.44% | 5.7천 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩33,447 | ₩33,447 | ₩33,299 | ₩33,299 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩33,769 | ₩33,769 | ₩33,567 | ₩33,655 | -0.34% | 1.4만 |
|---|
| 2026.09.14 | ₩33,728 | ₩33,728 | ₩33,585 | ₩33,585 | -0.43% | 8.3천 |
|---|
| 2026.09.11 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩33,728 | ₩33,728 | ₩33,661 | ₩33,661 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩33,715 | ₩33,728 | ₩33,594 | ₩33,728 | +0.04% | 2.2천 |
|---|
| 2026.09.08 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,728 | ₩33,728 | ₩33,635 | ₩33,635 | -0.28% | 6.3천 |
|---|
| 2026.09.03 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 2.5천 |
|---|
| 2026.09.02 | ₩33,715 | ₩33,728 | ₩33,567 | ₩33,728 | +0.04% | 8천 |
|---|
| 2026.09.01 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,567 | +0.04% | 7.4천 |
|---|
| 2026.08.31 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,746 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,608 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩33,702 | ₩33,728 | ₩33,635 | ₩33,635 | -0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,648 | -0.16% | 2천 |
|---|
| 2026.08.24 | ₩33,514 | ₩33,742 | ₩33,474 | ₩33,608 | +0.28% | 1만 |
|---|
| 2026.08.21 | ₩33,684 | ₩33,702 | ₩33,675 | ₩33,702 | +0.05% | 5.1천 |
|---|
| 2026.08.20 | ₩33,527 | ₩33,688 | ₩33,487 | ₩33,581 | +0.16% | 1.6천 |
|---|
| 2026.08.19 | ₩33,849 | ₩33,869 | ₩33,592 | ₩33,608 | -0.71% | 2.3천 |
|---|
| 2026.08.18 | ₩33,702 | ₩33,702 | ₩33,514 | ₩33,594 | -0.32% | 1.2만 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,702 | ₩33,474 | ₩33,689 | +0.36% | 2.8천 |
|---|
| 2026.08.14 | ₩33,567 | ₩33,728 | ₩33,541 | ₩33,688 | +0.36% | 1.2만 |
|---|
| 2026.08.13 | ₩33,675 | ₩33,769 | ₩33,635 | ₩33,708 | +0.10% | 9.1천 |
|---|
| 2026.08.12 | ₩34,492 | ₩34,492 | ₩33,675 | ₩33,688 | -2.33% | 1.5천 |
|---|
| 2026.08.11 | ₩33,661 | ₩34,345 | ₩33,648 | ₩33,755 | +0.28% | 5천 |
|---|
| 2026.08.10 | ₩34,506 | ₩34,506 | ₩33,661 | ₩33,728 | -2.25% | 2.3천 |
|---|
| 2026.08.07 | ₩33,661 | ₩33,882 | ₩33,661 | ₩33,675 | +0.04% | 3.3천 |
|---|
| 2026.08.06 | ₩33,728 | ₩33,996 | ₩33,715 | ₩33,795 | +0.20% | 8.6천 |
|---|
| 2026.08.05 | ₩33,836 | ₩34,077 | ₩33,728 | ₩33,742 | -0.28% | 3.4천 |
|---|
| 2026.08.04 | ₩33,702 | ₩35,685 | ₩33,702 | ₩33,742 | +0.12% | 7.7천 |
|---|
| 2026.08.03 | ₩33,728 | ₩34,894 | ₩33,728 | ₩33,782 | +0.16% | 1.8천 |
|---|
| 2026.07.31 | ₩33,621 | ₩33,675 | ₩33,608 | ₩33,675 | +0.16% | 2.3천 |
|---|
| 2026.07.30 | ₩33,769 | ₩33,769 | ₩33,541 | ₩33,608 | -0.48% | 2.5천 |
|---|
| 2026.07.29 | ₩33,614 | ₩33,675 | ₩33,567 | ₩33,675 | +0.18% | 8.5천 |
|---|
| 2026.07.28 | ₩33,742 | ₩33,755 | ₩33,661 | ₩33,688 | -0.16% | 2.9천 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,742 | ₩33,514 | ₩33,635 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,608 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,661 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,722 | ₩33,608 | ₩33,661 | +0.16% | 6.1천 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,769 | ₩33,574 | ₩33,635 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩33,514 | ₩33,742 | ₩33,514 | ₩33,661 | +0.44% | 2.2만 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,702 | ₩33,420 | ₩33,635 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩33,809 | ₩33,809 | ₩33,782 | ₩33,795 | -0.04% | 3.2천 |
|---|
| 2026.07.15 | ₩33,809 | ₩33,809 | ₩33,782 | ₩33,782 | -0.08% | 900 |
|---|
| 2026.07.14 | ₩33,836 | ₩33,836 | ₩33,724 | ₩33,795 | -0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,762 | ₩33,688 | ₩33,762 | +0.22% | 1.2천 |
|---|
| 2026.07.10 | ₩33,661 | ₩33,809 | ₩33,648 | ₩33,782 | +0.36% | 900 |
|---|
| 2026.07.09 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,702 | +0.16% | 700 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,730 | ₩33,681 | ₩33,681 | -0.14% | 2.8천 |
|---|
| 2026.07.07 | ₩33,809 | ₩33,809 | ₩33,661 | ₩33,769 | -0.12% | 1.3천 |
|---|
| 2026.07.06 | ₩33,795 | ₩33,809 | ₩33,635 | ₩33,728 | -0.20% | 1.6천 |
|---|
| 2026.07.02 | ₩33,742 | ₩33,836 | ₩33,661 | ₩33,836 | +0.28% | 1.8천 |
|---|
| 2026.07.01 | ₩33,797 | ₩33,797 | ₩33,407 | ₩33,635 | -0.48% | 5.1천 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,699 | ₩33,541 | ₩33,699 | +0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,594 | ₩33,594 | ₩33,326 | ₩33,384 | -0.63% | 500 |
|---|
| 2026.06.26 | ₩33,521 | ₩33,655 | ₩33,521 | ₩33,576 | +0.16% | 1천 |
|---|
| 2026.06.25 | ₩33,702 | ₩33,702 | ₩33,484 | ₩33,527 | -0.52% | 2.2천 |
|---|
| 2026.06.24 | ₩33,728 | ₩33,748 | ₩33,601 | ₩33,601 | -0.38% | 1.3천 |
|---|
| 2026.06.23 | ₩33,742 | ₩33,836 | ₩33,501 | ₩33,501 | -0.71% | 6.8천 |
|---|
| 2026.06.22 | ₩33,608 | ₩33,781 | ₩33,527 | ₩33,755 | +0.44% | 1.6천 |
|---|
| 2026.06.18 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,608 | ₩33,608 | ₩33,506 | ₩33,506 | -0.30% | 1.4천 |
|---|
| 2026.06.16 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,628 | -0.06% | 1.5천 |
|---|
| 2026.06.15 | ₩33,724 | ₩33,728 | ₩33,688 | ₩33,715 | -0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,702 | -0.20% | 300 |
|---|
| 2026.06.11 | ₩33,628 | ₩33,702 | ₩33,421 | ₩33,702 | +0.22% | 3.4천 |
|---|
| 2026.06.10 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,782 | ₩33,836 | ₩33,782 | ₩33,836 | +0.16% | 800 |
|---|
| 2026.06.08 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,755 | ₩33,621 | ₩33,755 | +0.24% | 700 |
|---|
| 2026.06.03 | ₩33,755 | ₩33,755 | ₩33,676 | ₩33,676 | -0.23% | 700 |
|---|
| 2026.06.02 | ₩33,822 | ₩33,822 | ₩33,635 | ₩33,635 | -0.55% | 1천 |
|---|
| 2026.06.01 | ₩33,581 | ₩33,822 | ₩33,581 | ₩33,809 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,581 | -0.32% | 1천 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,822 | ₩33,756 | ₩33,756 | -0.19% | 400 |
|---|
| 2026.05.27 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩33,541 | ₩33,815 | ₩33,541 | ₩33,762 | +0.66% | 1.3천 |
|---|
| 2026.05.22 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,822 | ₩33,460 | ₩33,822 | +0.96% | 2.5천 |
|---|
| 2026.05.19 | ₩33,487 | ₩33,702 | ₩33,366 | ₩33,702 | +0.64% | 1.7천 |
|---|
| 2026.05.18 | ₩33,460 | ₩33,559 | ₩33,460 | ₩33,487 | +0.08% | 1.8천 |
|---|
| 2026.05.15 | ₩33,594 | ₩33,594 | ₩33,393 | ₩33,393 | -0.60% | 300 |
|---|
| 2026.05.14 | ₩33,487 | ₩33,809 | ₩33,487 | ₩33,809 | +0.96% | 9.8천 |
|---|
| 2026.05.13 | ₩33,702 | ₩33,742 | ₩33,332 | ₩33,487 | -0.64% | 3.5천 |
|---|
| 2026.05.12 | ₩33,836 | ₩33,836 | ₩33,661 | ₩33,702 | -0.40% | 400 |
|---|
| 2026.05.11 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,702 | -0.12% | 400 |
|---|
| 2026.05.08 | ₩33,648 | ₩33,836 | ₩33,648 | ₩33,742 | +0.28% | 2.2천 |
|---|
| 2026.05.07 | ₩33,822 | ₩33,822 | ₩33,748 | ₩33,748 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,822 | ₩33,821 | ₩33,822 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩33,795 | ₩33,822 | ₩33,722 | ₩33,822 | +0.08% | 5.1천 |
|---|
| 2026.04.29 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,567 | ₩33,822 | ₩33,567 | ₩33,807 | +0.71% | 3.9천 |
|---|
| 2026.04.24 | ₩33,795 | ₩33,795 | ₩33,581 | ₩33,795 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,793 | ₩33,621 | ₩33,793 | +0.51% | 500 |
|---|
| 2026.04.22 | ₩33,795 | ₩33,795 | ₩33,751 | ₩33,795 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩33,744 | ₩33,782 | ₩33,655 | ₩33,700 | -0.13% | 1.6천 |
|---|
| 2026.04.20 | ₩33,793 | ₩33,793 | ₩33,501 | ₩33,501 | -0.86% | 1.4천 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,769 | ₩33,567 | ₩33,769 | +0.40% | 1.5천 |
|---|
| 2026.04.16 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,795 | 0.00% | 2.6천 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,795 | ₩33,715 | ₩33,795 | +0.04% | 4.6천 |
|---|
| 2026.04.13 | ₩33,621 | ₩33,782 | ₩33,621 | ₩33,782 | +0.48% | 3천 |
|---|
| 2026.04.10 | ₩33,782 | ₩33,782 | ₩33,621 | ₩33,742 | -0.12% | 1천 |
|---|
| 2026.04.09 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,715 | -0.16% | 1.2천 |
|---|
| 2026.04.08 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,769 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩33,514 | ₩33,769 | ₩33,514 | ₩33,769 | +0.76% | 7.5천 |
|---|
| 2026.04.06 | ₩33,594 | ₩33,635 | ₩33,501 | ₩33,635 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,434 | +0.36% | 1.2천 |
|---|
| 2026.04.01 | ₩33,567 | ₩33,567 | ₩33,259 | ₩33,567 | 0.00% | 2.7천 |
|---|
| 2026.03.31 | ₩33,380 | ₩33,581 | ₩33,232 | ₩33,541 | +0.48% | 4.2천 |
|---|
| 2026.03.30 | ₩33,581 | ₩33,594 | ₩33,554 | ₩33,594 | +0.04% | 900 |
|---|
| 2026.03.27 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,527 | ₩33,769 | ₩33,502 | ₩33,635 | +0.32% | 3천 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,755 | +0.76% | 4.3천 |
|---|
| 2026.03.24 | ₩33,608 | ₩33,608 | ₩33,501 | ₩33,608 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,728 | ₩33,340 | ₩33,487 | -0.12% | 1.5만 |
|---|
| 2026.03.20 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,661 | ₩33,683 | ₩33,507 | ₩33,661 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,393 | +0.08% | 2.7천 |
|---|
| 2026.03.16 | ₩33,688 | ₩33,702 | ₩33,567 | ₩33,567 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩33,715 | ₩33,715 | ₩33,501 | ₩33,648 | -0.20% | 800 |
|---|
| 2026.03.12 | ₩33,514 | ₩33,702 | ₩33,514 | ₩33,688 | +0.52% | 1.4천 |
|---|
| 2026.03.11 | ₩33,621 | ₩33,621 | ₩32,844 | ₩33,299 | -0.96% | 1.9만 |
|---|
| 2026.03.10 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,755 | +0.16% | 600 |
|---|
| 2026.03.09 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,822 | +0.16% | 800 |
|---|
| 2026.03.02 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,664 | ₩33,762 | ₩33,608 | ₩33,608 | -0.17% | 2.7천 |
|---|
| 2026.02.26 | ₩33,862 | ₩33,862 | ₩33,742 | ₩33,862 | 0.00% | 2.3천 |
|---|
| 2026.02.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,661 | ₩33,876 | ₩33,661 | ₩33,688 | +0.08% | 1.6천 |
|---|
| 2026.02.20 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,889 | ₩33,923 | ₩33,889 | ₩33,889 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,896 | +0.22% | 2.5천 |
|---|
| 2026.02.17 | ₩33,594 | ₩33,728 | ₩33,594 | ₩33,635 | +0.12% | 500 |
|---|
| 2026.02.13 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,903 | ₩33,903 | ₩33,769 | ₩33,769 | -0.40% | 300 |
|---|
| 2026.02.11 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩33,794 | ₩33,903 | ₩33,769 | ₩33,802 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,782 | ₩33,798 | ₩33,661 | ₩33,795 | +0.04% | 2.6천 |
|---|
| 2026.02.05 | ₩33,715 | ₩33,876 | ₩33,696 | ₩33,781 | +0.19% | 7.3천 |
|---|
| 2026.02.04 | ₩33,983 | ₩33,983 | ₩33,608 | ₩33,608 | -1.10% | 2.4천 |
|---|
| 2026.02.03 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 900 |
|---|
| 2026.01.30 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,862 | 0.00% | 1.8천 |
|---|
| 2026.01.27 | ₩33,862 | ₩33,862 | ₩33,724 | ₩33,724 | -0.41% | 400 |
|---|
| 2026.01.26 | ₩33,728 | ₩33,770 | ₩33,728 | ₩33,770 | +0.12% | 700 |
|---|
| 2026.01.23 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,862 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,849 | ₩33,849 | ₩33,567 | ₩33,836 | -0.04% | 4천 |
|---|
| 2026.01.21 | ₩34,037 | ₩34,037 | ₩33,836 | ₩33,836 | -0.59% | 400 |
|---|
| 2026.01.20 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,919 | ₩33,919 | ₩33,769 | ₩33,769 | -0.44% | 3.2천 |
|---|
| 2026.01.15 | ₩34,291 | ₩34,291 | ₩33,849 | ₩33,929 | -1.06% | 5.7천 |
|---|
| 2026.01.14 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩33,849 | ₩33,849 | ₩33,836 | ₩33,836 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩33,836 | ₩33,903 | ₩33,822 | ₩33,872 | +0.11% | 1.9천 |
|---|
| 2026.01.09 | ₩33,929 | ₩33,929 | ₩33,923 | ₩33,923 | -0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩34,050 | ₩34,050 | ₩33,795 | ₩33,795 | -0.75% | 800 |
|---|
| 2026.01.07 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩33,889 | ₩33,889 | ₩33,795 | ₩33,841 | -0.14% | 900 |
|---|
| 2026.01.05 | ₩33,876 | ₩33,889 | ₩33,795 | ₩33,889 | +0.04% | 1.5천 |
|---|
| 2026.01.02 | ₩33,876 | ₩33,876 | ₩33,715 | ₩33,769 | -0.32% | 2.3천 |
|---|
| 2025.12.31 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,849 | ₩33,862 | ₩33,827 | ₩33,827 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,809 | ₩33,868 | ₩33,809 | ₩33,868 | +0.17% | 400 |
|---|
| 2025.12.22 | ₩33,752 | ₩33,809 | ₩33,702 | ₩33,809 | +0.17% | 2.5천 |
|---|
| 2025.12.19 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,728 | -0.16% | 2.3천 |
|---|
| 2025.12.18 | ₩33,696 | ₩33,702 | ₩33,581 | ₩33,594 | -0.30% | 2.8천 |
|---|
| 2025.12.17 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,661 | +0.28% | 1천 |
|---|
| 2025.12.16 | ₩33,742 | ₩33,755 | ₩33,567 | ₩33,581 | -0.48% | 2.7천 |
|---|
| 2025.12.15 | ₩33,769 | ₩33,769 | ₩33,728 | ₩33,728 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩33,769 | ₩33,929 | ₩33,769 | ₩33,929 | +0.48% | 300 |
|---|
| 2025.12.11 | ₩33,782 | ₩33,919 | ₩33,782 | ₩33,919 | +0.40% | 400 |
|---|
| 2025.12.10 | ₩33,916 | ₩34,037 | ₩33,769 | ₩34,037 | +0.36% | 1.6천 |
|---|
| 2025.12.09 | ₩33,836 | ₩33,836 | ₩33,702 | ₩33,755 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩33,621 | ₩33,878 | ₩33,567 | ₩33,715 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩33,742 | ₩33,755 | ₩33,527 | ₩33,567 | -0.52% | 3.7천 |
|---|
| 2025.12.04 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩34,023 | ₩34,023 | ₩33,675 | ₩33,675 | -1.02% | 1.6천 |
|---|
| 2025.12.01 | ₩33,874 | ₩33,874 | ₩33,830 | ₩33,842 | -0.09% | 2.6천 |
|---|
| 2025.11.28 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,949 | ₩34,039 | ₩33,869 | ₩33,888 | -0.18% | 900 |
|---|
| 2025.11.21 | ₩33,728 | ₩33,755 | ₩33,702 | ₩33,742 | +0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩33,665 | ₩33,735 | ₩33,608 | ₩33,735 | +0.21% | 1.3천 |
|---|
| 2025.11.19 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,826 | +0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩33,782 | ₩33,782 | ₩33,702 | ₩33,702 | -0.24% | 600 |
|---|
| 2025.11.17 | ₩33,728 | ₩33,826 | ₩33,728 | ₩33,822 | +0.28% | 3.3천 |
|---|
| 2025.11.14 | ₩33,702 | ₩33,728 | ₩33,702 | ₩33,728 | +0.08% | 400 |
|---|
| 2025.11.13 | ₩33,983 | ₩33,983 | ₩33,782 | ₩33,836 | -0.43% | 4.1천 |
|---|
| 2025.11.12 | ₩33,903 | ₩33,988 | ₩33,782 | ₩33,782 | -0.36% | 1.7천 |
|---|
| 2025.11.11 | ₩33,929 | ₩33,929 | ₩33,769 | ₩33,822 | -0.32% | 2.1천 |
|---|
| 2025.11.10 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,961 | ₩33,983 | ₩33,961 | ₩33,983 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,862 | +0.36% | 2천 |
|---|
| 2025.11.04 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 900 |
|---|
| 2025.11.03 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,849 | ₩34,117 | ₩33,849 | ₩34,117 | +0.79% | 400 |
|---|
| 2025.10.30 | ₩33,782 | ₩33,964 | ₩33,782 | ₩33,960 | +0.53% | 1.1천 |
|---|
| 2025.10.29 | ₩33,929 | ₩34,171 | ₩33,836 | ₩33,862 | -0.20% | 1.1천 |
|---|
| 2025.10.28 | ₩33,836 | ₩34,171 | ₩33,836 | ₩34,171 | +0.99% | 2.2천 |
|---|
| 2025.10.27 | ₩33,608 | ₩33,742 | ₩33,608 | ₩33,742 | +0.40% | 300 |
|---|
| 2025.10.24 | ₩34,077 | ₩34,077 | ₩33,718 | ₩33,718 | -1.05% | 500 |
|---|
| 2025.10.23 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,970 | ₩34,175 | ₩33,920 | ₩34,175 | +0.60% | 800 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,621 | ₩33,799 | ₩33,621 | ₩33,782 | +0.48% | 1.1천 |
|---|
| 2025.10.17 | ₩33,728 | ₩34,034 | ₩33,728 | ₩33,728 | 0.00% | 3.6천 |
|---|
| 2025.10.16 | ₩34,171 | ₩34,171 | ₩33,844 | ₩34,116 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩33,889 | ₩34,171 | ₩33,730 | ₩34,171 | +0.83% | 1.6천 |
|---|
| 2025.10.14 | ₩33,876 | ₩33,876 | ₩33,836 | ₩33,836 | -0.12% | 1.8천 |
|---|
| 2025.10.13 | ₩33,903 | ₩34,157 | ₩33,903 | ₩33,903 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩33,876 | ₩34,059 | ₩33,876 | ₩34,059 | +0.54% | 3.5천 |
|---|