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 | ₩32,647 | ₩33,328 | ₩32,647 | ₩33,328 | +2.08% | 1천 |
| 2026.10.08 | ₩33,288 | ₩33,314 | ₩33,248 | ₩33,248 | -0.12% | 1.9천 |
| 2026.10.07 | ₩33,168 | ₩33,314 | ₩33,154 | ₩33,288 | +0.36% | 2.8천 |
| 2026.10.06 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 400 |
| 2026.10.05 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 0 |
| 2026.10.02 | ₩33,061 | ₩33,475 | ₩32,647 | ₩33,301 | +0.73% | 6.5천 |
| 2026.10.01 | ₩33,475 | ₩33,488 | ₩32,848 | ₩33,088 | -1.16% | 5천 |
| 2026.09.30 | ₩33,221 | ₩33,421 | ₩33,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,221 |
| 0.00% |
| 1.3만 |
| 2026.09.29 | ₩33,395 | ₩33,395 | ₩33,041 | ₩33,094 | -0.90% | 3천 |
|---|
| 2026.09.28 | ₩33,421 | ₩33,421 | ₩33,290 | ₩33,290 | -0.39% | 900 |
|---|
| 2026.09.25 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,421 | ₩33,421 | ₩33,388 | ₩33,388 | -0.10% | 2.3천 |
|---|
| 2026.09.23 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,581 | ₩33,581 | ₩33,353 | ₩33,435 | -0.44% | 5.7천 |
|---|
| 2026.09.21 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,288 | ₩33,355 | ₩33,288 | ₩33,355 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩33,301 | ₩33,301 | ₩33,154 | ₩33,154 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩33,621 | ₩33,621 | ₩33,421 | ₩33,508 | -0.34% | 1.4만 |
|---|
| 2026.09.14 | ₩33,581 | ₩33,581 | ₩33,439 | ₩33,439 | -0.43% | 8.3천 |
|---|
| 2026.09.11 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩33,581 | ₩33,581 | ₩33,515 | ₩33,515 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩33,568 | ₩33,581 | ₩33,448 | ₩33,581 | +0.04% | 2.2천 |
|---|
| 2026.09.08 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,581 | ₩33,581 | ₩33,488 | ₩33,488 | -0.28% | 6.3천 |
|---|
| 2026.09.03 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 2.5천 |
|---|
| 2026.09.02 | ₩33,568 | ₩33,581 | ₩33,421 | ₩33,581 | +0.04% | 8천 |
|---|
| 2026.09.01 | ₩33,408 | ₩33,448 | ₩33,408 | ₩33,421 | +0.04% | 7.4천 |
|---|
| 2026.08.31 | ₩33,555 | ₩33,621 | ₩33,555 | ₩33,599 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩33,555 | ₩33,555 | ₩33,408 | ₩33,461 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩33,555 | ₩33,581 | ₩33,488 | ₩33,488 | -0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩33,555 | ₩33,555 | ₩33,501 | ₩33,501 | -0.16% | 2천 |
|---|
| 2026.08.24 | ₩33,368 | ₩33,595 | ₩33,328 | ₩33,461 | +0.28% | 1만 |
|---|
| 2026.08.21 | ₩33,537 | ₩33,555 | ₩33,528 | ₩33,555 | +0.05% | 5.1천 |
|---|
| 2026.08.20 | ₩33,381 | ₩33,541 | ₩33,341 | ₩33,435 | +0.16% | 1.6천 |
|---|
| 2026.08.19 | ₩33,701 | ₩33,721 | ₩33,445 | ₩33,461 | -0.71% | 2.3천 |
|---|
| 2026.08.18 | ₩33,555 | ₩33,555 | ₩33,368 | ₩33,448 | -0.32% | 1.2만 |
|---|
| 2026.08.17 | ₩33,421 | ₩33,555 | ₩33,328 | ₩33,543 | +0.36% | 2.8천 |
|---|
| 2026.08.14 | ₩33,421 | ₩33,581 | ₩33,395 | ₩33,541 | +0.36% | 1.2만 |
|---|
| 2026.08.13 | ₩33,528 | ₩33,621 | ₩33,488 | ₩33,561 | +0.10% | 9.1천 |
|---|
| 2026.08.12 | ₩34,342 | ₩34,342 | ₩33,528 | ₩33,541 | -2.33% | 1.5천 |
|---|
| 2026.08.11 | ₩33,515 | ₩34,195 | ₩33,501 | ₩33,608 | +0.28% | 5천 |
|---|
| 2026.08.10 | ₩34,355 | ₩34,355 | ₩33,515 | ₩33,581 | -2.25% | 2.3천 |
|---|
| 2026.08.07 | ₩33,515 | ₩33,735 | ₩33,515 | ₩33,528 | +0.04% | 3.3천 |
|---|
| 2026.08.06 | ₩33,581 | ₩33,848 | ₩33,568 | ₩33,648 | +0.20% | 8.6천 |
|---|
| 2026.08.05 | ₩33,688 | ₩33,928 | ₩33,581 | ₩33,595 | -0.28% | 3.4천 |
|---|
| 2026.08.04 | ₩33,555 | ₩35,529 | ₩33,555 | ₩33,595 | +0.12% | 7.7천 |
|---|
| 2026.08.03 | ₩33,581 | ₩34,742 | ₩33,581 | ₩33,635 | +0.16% | 1.8천 |
|---|
| 2026.07.31 | ₩33,475 | ₩33,528 | ₩33,461 | ₩33,528 | +0.16% | 2.3천 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,621 | ₩33,395 | ₩33,461 | -0.48% | 2.5천 |
|---|
| 2026.07.29 | ₩33,468 | ₩33,528 | ₩33,421 | ₩33,528 | +0.18% | 8.5천 |
|---|
| 2026.07.28 | ₩33,595 | ₩33,608 | ₩33,515 | ₩33,541 | -0.16% | 2.9천 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,595 | ₩33,368 | ₩33,488 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩33,448 | ₩33,461 | ₩33,448 | ₩33,461 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,515 | ₩33,515 | ₩33,501 | ₩33,515 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩33,461 | ₩33,575 | ₩33,461 | ₩33,515 | +0.16% | 6.1천 |
|---|
| 2026.07.21 | ₩33,461 | ₩33,621 | ₩33,428 | ₩33,488 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩33,368 | ₩33,595 | ₩33,368 | ₩33,515 | +0.44% | 2.2만 |
|---|
| 2026.07.17 | ₩33,488 | ₩33,555 | ₩33,274 | ₩33,488 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,648 | -0.04% | 3.2천 |
|---|
| 2026.07.15 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,635 | -0.08% | 900 |
|---|
| 2026.07.14 | ₩33,688 | ₩33,688 | ₩33,577 | ₩33,648 | -0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,541 | ₩33,615 | ₩33,541 | ₩33,615 | +0.22% | 1.2천 |
|---|
| 2026.07.10 | ₩33,515 | ₩33,661 | ₩33,501 | ₩33,635 | +0.36% | 900 |
|---|
| 2026.07.09 | ₩33,501 | ₩33,555 | ₩33,501 | ₩33,555 | +0.16% | 700 |
|---|
| 2026.07.08 | ₩33,581 | ₩33,583 | ₩33,535 | ₩33,535 | -0.14% | 2.8천 |
|---|
| 2026.07.07 | ₩33,661 | ₩33,661 | ₩33,515 | ₩33,621 | -0.12% | 1.3천 |
|---|
| 2026.07.06 | ₩33,648 | ₩33,661 | ₩33,488 | ₩33,581 | -0.20% | 1.6천 |
|---|
| 2026.07.02 | ₩33,595 | ₩33,688 | ₩33,515 | ₩33,688 | +0.28% | 1.8천 |
|---|
| 2026.07.01 | ₩33,649 | ₩33,649 | ₩33,261 | ₩33,488 | -0.48% | 5.1천 |
|---|
| 2026.06.30 | ₩33,421 | ₩33,552 | ₩33,395 | ₩33,552 | +0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,448 | ₩33,448 | ₩33,181 | ₩33,238 | -0.63% | 500 |
|---|
| 2026.06.26 | ₩33,375 | ₩33,508 | ₩33,375 | ₩33,429 | +0.16% | 1천 |
|---|
| 2026.06.25 | ₩33,555 | ₩33,555 | ₩33,338 | ₩33,381 | -0.52% | 2.2천 |
|---|
| 2026.06.24 | ₩33,581 | ₩33,601 | ₩33,455 | ₩33,455 | -0.38% | 1.3천 |
|---|
| 2026.06.23 | ₩33,595 | ₩33,688 | ₩33,355 | ₩33,355 | -0.71% | 6.8천 |
|---|
| 2026.06.22 | ₩33,461 | ₩33,633 | ₩33,381 | ₩33,608 | +0.44% | 1.6천 |
|---|
| 2026.06.18 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,461 | ₩33,461 | ₩33,360 | ₩33,360 | -0.30% | 1.4천 |
|---|
| 2026.06.16 | ₩33,501 | ₩33,501 | ₩33,421 | ₩33,481 | -0.06% | 1.5천 |
|---|
| 2026.06.15 | ₩33,577 | ₩33,581 | ₩33,541 | ₩33,568 | -0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩33,621 | ₩33,621 | ₩33,555 | ₩33,555 | -0.20% | 300 |
|---|
| 2026.06.11 | ₩33,481 | ₩33,555 | ₩33,276 | ₩33,555 | +0.22% | 3.4천 |
|---|
| 2026.06.10 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,688 | +0.16% | 800 |
|---|
| 2026.06.08 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩33,528 | ₩33,608 | ₩33,475 | ₩33,608 | +0.24% | 700 |
|---|
| 2026.06.03 | ₩33,608 | ₩33,608 | ₩33,529 | ₩33,529 | -0.23% | 700 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,675 | ₩33,488 | ₩33,488 | -0.55% | 1천 |
|---|
| 2026.06.01 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,661 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩33,541 | ₩33,541 | ₩33,435 | ₩33,435 | -0.32% | 1천 |
|---|
| 2026.05.28 | ₩33,675 | ₩33,675 | ₩33,609 | ₩33,609 | -0.19% | 400 |
|---|
| 2026.05.27 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩33,395 | ₩33,668 | ₩33,395 | ₩33,615 | +0.66% | 1.3천 |
|---|
| 2026.05.22 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,355 | ₩33,675 | ₩33,314 | ₩33,675 | +0.96% | 2.5천 |
|---|
| 2026.05.19 | ₩33,341 | ₩33,555 | ₩33,221 | ₩33,555 | +0.64% | 1.7천 |
|---|
| 2026.05.18 | ₩33,314 | ₩33,413 | ₩33,314 | ₩33,341 | +0.08% | 1.8천 |
|---|
| 2026.05.15 | ₩33,448 | ₩33,448 | ₩33,248 | ₩33,248 | -0.60% | 300 |
|---|
| 2026.05.14 | ₩33,341 | ₩33,661 | ₩33,341 | ₩33,661 | +0.96% | 9.8천 |
|---|
| 2026.05.13 | ₩33,555 | ₩33,595 | ₩33,186 | ₩33,341 | -0.64% | 3.5천 |
|---|
| 2026.05.12 | ₩33,688 | ₩33,688 | ₩33,515 | ₩33,555 | -0.40% | 400 |
|---|
| 2026.05.11 | ₩33,595 | ₩33,595 | ₩33,555 | ₩33,555 | -0.12% | 400 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,595 | +0.28% | 2.2천 |
|---|
| 2026.05.07 | ₩33,675 | ₩33,675 | ₩33,601 | ₩33,601 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩33,675 | ₩33,675 | ₩33,673 | ₩33,675 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩33,648 | ₩33,675 | ₩33,575 | ₩33,675 | +0.08% | 5.1천 |
|---|
| 2026.04.29 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,421 | ₩33,675 | ₩33,421 | ₩33,660 | +0.71% | 3.9천 |
|---|
| 2026.04.24 | ₩33,648 | ₩33,648 | ₩33,435 | ₩33,648 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩33,475 | ₩33,645 | ₩33,475 | ₩33,645 | +0.51% | 500 |
|---|
| 2026.04.22 | ₩33,648 | ₩33,648 | ₩33,604 | ₩33,648 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩33,597 | ₩33,635 | ₩33,508 | ₩33,553 | -0.13% | 1.6천 |
|---|
| 2026.04.20 | ₩33,645 | ₩33,645 | ₩33,355 | ₩33,355 | -0.86% | 1.4천 |
|---|
| 2026.04.17 | ₩33,488 | ₩33,621 | ₩33,421 | ₩33,621 | +0.40% | 1.5천 |
|---|
| 2026.04.16 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,648 | 0.00% | 2.6천 |
|---|
| 2026.04.14 | ₩33,635 | ₩33,648 | ₩33,568 | ₩33,648 | +0.04% | 4.6천 |
|---|
| 2026.04.13 | ₩33,475 | ₩33,635 | ₩33,475 | ₩33,635 | +0.48% | 3천 |
|---|
| 2026.04.10 | ₩33,635 | ₩33,635 | ₩33,475 | ₩33,595 | -0.12% | 1천 |
|---|
| 2026.04.09 | ₩33,621 | ₩33,621 | ₩33,568 | ₩33,568 | -0.16% | 1.2천 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,635 | ₩33,595 | ₩33,621 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,621 | ₩33,368 | ₩33,621 | +0.76% | 7.5천 |
|---|
| 2026.04.06 | ₩33,448 | ₩33,488 | ₩33,355 | ₩33,488 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,168 | ₩33,288 | ₩33,168 | ₩33,288 | +0.36% | 1.2천 |
|---|
| 2026.04.01 | ₩33,421 | ₩33,421 | ₩33,114 | ₩33,421 | 0.00% | 2.7천 |
|---|
| 2026.03.31 | ₩33,234 | ₩33,435 | ₩33,088 | ₩33,395 | +0.48% | 4.2천 |
|---|
| 2026.03.30 | ₩33,435 | ₩33,448 | ₩33,408 | ₩33,448 | +0.04% | 900 |
|---|
| 2026.03.27 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,381 | ₩33,621 | ₩33,356 | ₩33,488 | +0.32% | 3천 |
|---|
| 2026.03.25 | ₩33,355 | ₩33,608 | ₩33,355 | ₩33,608 | +0.76% | 4.3천 |
|---|
| 2026.03.24 | ₩33,461 | ₩33,461 | ₩33,355 | ₩33,461 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩33,381 | ₩33,581 | ₩33,194 | ₩33,341 | -0.12% | 1.5만 |
|---|
| 2026.03.20 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,515 | ₩33,536 | ₩33,361 | ₩33,515 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩33,221 | ₩33,248 | ₩33,221 | ₩33,248 | +0.08% | 2.7천 |
|---|
| 2026.03.16 | ₩33,541 | ₩33,555 | ₩33,421 | ₩33,421 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩33,568 | ₩33,568 | ₩33,355 | ₩33,501 | -0.20% | 800 |
|---|
| 2026.03.12 | ₩33,368 | ₩33,555 | ₩33,368 | ₩33,541 | +0.52% | 1.4천 |
|---|
| 2026.03.11 | ₩33,475 | ₩33,475 | ₩32,701 | ₩33,154 | -0.96% | 1.9만 |
|---|
| 2026.03.10 | ₩33,555 | ₩33,608 | ₩33,555 | ₩33,608 | +0.16% | 600 |
|---|
| 2026.03.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,621 | ₩33,675 | ₩33,621 | ₩33,675 | +0.16% | 800 |
|---|
| 2026.03.02 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,517 | ₩33,615 | ₩33,461 | ₩33,461 | -0.17% | 2.7천 |
|---|
| 2026.02.26 | ₩33,715 | ₩33,715 | ₩33,595 | ₩33,715 | 0.00% | 2.3천 |
|---|
| 2026.02.25 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,515 | ₩33,728 | ₩33,515 | ₩33,541 | +0.08% | 1.6천 |
|---|
| 2026.02.20 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,741 | ₩33,775 | ₩33,741 | ₩33,741 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩33,675 | ₩33,755 | ₩33,675 | ₩33,748 | +0.22% | 2.5천 |
|---|
| 2026.02.17 | ₩33,448 | ₩33,581 | ₩33,448 | ₩33,488 | +0.12% | 500 |
|---|
| 2026.02.13 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,621 | -0.40% | 300 |
|---|
| 2026.02.11 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩33,647 | ₩33,755 | ₩33,621 | ₩33,655 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,635 | ₩33,651 | ₩33,515 | ₩33,648 | +0.04% | 2.6천 |
|---|
| 2026.02.05 | ₩33,568 | ₩33,728 | ₩33,549 | ₩33,633 | +0.19% | 7.3천 |
|---|
| 2026.02.04 | ₩33,835 | ₩33,835 | ₩33,461 | ₩33,461 | -1.10% | 2.4천 |
|---|
| 2026.02.03 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 900 |
|---|
| 2026.01.30 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩33,715 | ₩33,715 | ₩33,621 | ₩33,715 | 0.00% | 1.8천 |
|---|
| 2026.01.27 | ₩33,715 | ₩33,715 | ₩33,577 | ₩33,577 | -0.41% | 400 |
|---|
| 2026.01.26 | ₩33,581 | ₩33,623 | ₩33,581 | ₩33,623 | +0.12% | 700 |
|---|
| 2026.01.23 | ₩33,715 | ₩33,715 | ₩33,688 | ₩33,715 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,701 | ₩33,701 | ₩33,421 | ₩33,688 | -0.04% | 4천 |
|---|
| 2026.01.21 | ₩33,888 | ₩33,888 | ₩33,688 | ₩33,688 | -0.59% | 400 |
|---|
| 2026.01.20 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,771 | ₩33,771 | ₩33,621 | ₩33,621 | -0.44% | 3.2천 |
|---|
| 2026.01.15 | ₩34,142 | ₩34,142 | ₩33,701 | ₩33,781 | -1.06% | 5.7천 |
|---|
| 2026.01.14 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩33,701 | ₩33,701 | ₩33,688 | ₩33,688 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩33,688 | ₩33,755 | ₩33,675 | ₩33,724 | +0.11% | 1.9천 |
|---|
| 2026.01.09 | ₩33,781 | ₩33,781 | ₩33,775 | ₩33,775 | -0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩33,902 | ₩33,902 | ₩33,648 | ₩33,648 | -0.75% | 800 |
|---|
| 2026.01.07 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩33,741 | ₩33,741 | ₩33,648 | ₩33,693 | -0.14% | 900 |
|---|
| 2026.01.05 | ₩33,728 | ₩33,741 | ₩33,648 | ₩33,741 | +0.04% | 1.5천 |
|---|
| 2026.01.02 | ₩33,728 | ₩33,728 | ₩33,568 | ₩33,621 | -0.32% | 2.3천 |
|---|
| 2025.12.31 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,701 | ₩33,715 | ₩33,680 | ₩33,680 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,661 | ₩33,720 | ₩33,661 | ₩33,720 | +0.17% | 400 |
|---|
| 2025.12.22 | ₩33,605 | ₩33,661 | ₩33,555 | ₩33,661 | +0.17% | 2.5천 |
|---|
| 2025.12.19 | ₩33,635 | ₩33,635 | ₩33,488 | ₩33,581 | -0.16% | 2.3천 |
|---|
| 2025.12.18 | ₩33,549 | ₩33,555 | ₩33,435 | ₩33,448 | -0.30% | 2.8천 |
|---|
| 2025.12.17 | ₩33,421 | ₩33,688 | ₩33,421 | ₩33,515 | +0.28% | 1천 |
|---|
| 2025.12.16 | ₩33,595 | ₩33,608 | ₩33,421 | ₩33,435 | -0.48% | 2.7천 |
|---|
| 2025.12.15 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩33,621 | ₩33,781 | ₩33,621 | ₩33,781 | +0.48% | 300 |
|---|
| 2025.12.11 | ₩33,635 | ₩33,771 | ₩33,635 | ₩33,771 | +0.40% | 400 |
|---|
| 2025.12.10 | ₩33,768 | ₩33,888 | ₩33,621 | ₩33,888 | +0.36% | 1.6천 |
|---|
| 2025.12.09 | ₩33,688 | ₩33,688 | ₩33,555 | ₩33,608 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩33,475 | ₩33,731 | ₩33,421 | ₩33,568 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩33,595 | ₩33,608 | ₩33,381 | ₩33,421 | -0.52% | 3.7천 |
|---|
| 2025.12.04 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩33,875 | ₩33,875 | ₩33,528 | ₩33,528 | -1.02% | 1.6천 |
|---|
| 2025.12.01 | ₩33,727 | ₩33,727 | ₩33,683 | ₩33,695 | -0.09% | 2.6천 |
|---|
| 2025.11.28 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,801 | ₩33,891 | ₩33,721 | ₩33,740 | -0.18% | 900 |
|---|
| 2025.11.21 | ₩33,581 | ₩33,608 | ₩33,555 | ₩33,595 | +0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩33,519 | ₩33,588 | ₩33,461 | ₩33,588 | +0.21% | 1.3천 |
|---|
| 2025.11.19 | ₩33,555 | ₩33,701 | ₩33,555 | ₩33,679 | +0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩33,635 | ₩33,635 | ₩33,555 | ₩33,555 | -0.24% | 600 |
|---|
| 2025.11.17 | ₩33,581 | ₩33,679 | ₩33,581 | ₩33,675 | +0.28% | 3.3천 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,581 | ₩33,555 | ₩33,581 | +0.08% | 400 |
|---|
| 2025.11.13 | ₩33,835 | ₩33,835 | ₩33,635 | ₩33,688 | -0.43% | 4.1천 |
|---|
| 2025.11.12 | ₩33,755 | ₩33,840 | ₩33,635 | ₩33,635 | -0.36% | 1.7천 |
|---|
| 2025.11.11 | ₩33,781 | ₩33,781 | ₩33,621 | ₩33,675 | -0.32% | 2.1천 |
|---|
| 2025.11.10 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,813 | ₩33,835 | ₩33,813 | ₩33,835 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,595 | ₩33,715 | ₩33,595 | ₩33,715 | +0.36% | 2천 |
|---|
| 2025.11.04 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 900 |
|---|
| 2025.11.03 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,701 | ₩33,968 | ₩33,701 | ₩33,968 | +0.79% | 400 |
|---|
| 2025.10.30 | ₩33,635 | ₩33,816 | ₩33,635 | ₩33,812 | +0.53% | 1.1천 |
|---|
| 2025.10.29 | ₩33,781 | ₩34,022 | ₩33,688 | ₩33,715 | -0.20% | 1.1천 |
|---|
| 2025.10.28 | ₩33,688 | ₩34,022 | ₩33,688 | ₩34,022 | +0.99% | 2.2천 |
|---|
| 2025.10.27 | ₩33,461 | ₩33,595 | ₩33,461 | ₩33,595 | +0.40% | 300 |
|---|
| 2025.10.24 | ₩33,928 | ₩33,928 | ₩33,571 | ₩33,571 | -1.05% | 500 |
|---|
| 2025.10.23 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,821 | ₩34,026 | ₩33,772 | ₩34,026 | +0.60% | 800 |
|---|
| 2025.10.21 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,475 | ₩33,652 | ₩33,475 | ₩33,635 | +0.48% | 1.1천 |
|---|
| 2025.10.17 | ₩33,581 | ₩33,886 | ₩33,581 | ₩33,581 | 0.00% | 3.6천 |
|---|
| 2025.10.16 | ₩34,022 | ₩34,022 | ₩33,696 | ₩33,967 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩33,741 | ₩34,022 | ₩33,583 | ₩34,022 | +0.83% | 1.6천 |
|---|
| 2025.10.14 | ₩33,728 | ₩33,728 | ₩33,688 | ₩33,688 | -0.12% | 1.8천 |
|---|
| 2025.10.13 | ₩33,755 | ₩34,008 | ₩33,755 | ₩33,755 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩33,728 | ₩33,911 | ₩33,728 | ₩33,911 | +0.54% | 3.5천 |
|---|