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 | ₩32,730 | ₩33,412 | ₩32,730 | ₩33,412 | +2.08% | 1천 |
| 2026.10.08 | ₩33,372 | ₩33,399 | ₩33,332 | ₩33,332 | -0.12% | 1.9천 |
| 2026.10.07 | ₩33,251 | ₩33,399 | ₩33,238 | ₩33,372 | +0.36% | 2.8천 |
| 2026.10.06 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 400 |
| 2026.10.05 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 0 |
| 2026.10.02 | ₩33,144 | ₩33,559 | ₩32,730 | ₩33,385 | +0.73% | 6.5천 |
| 2026.10.01 | ₩33,559 | ₩33,573 | ₩32,930 | ₩33,171 | -1.16% | 5천 |
| 2026.09.30 | ₩33,305 | ₩33,506 | ₩33,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,305 |
| 0.00% |
| 1.3만 |
| 2026.09.29 | ₩33,479 | ₩33,479 | ₩33,124 | ₩33,178 | -0.90% | 3천 |
|---|
| 2026.09.28 | ₩33,506 | ₩33,506 | ₩33,375 | ₩33,375 | -0.39% | 900 |
|---|
| 2026.09.25 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,506 | ₩33,506 | ₩33,472 | ₩33,472 | -0.10% | 2.3천 |
|---|
| 2026.09.23 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,666 | ₩33,666 | ₩33,437 | ₩33,519 | -0.44% | 5.7천 |
|---|
| 2026.09.21 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,372 | ₩33,439 | ₩33,372 | ₩33,439 | +0.20% | 1.3천 |
|---|
| 2026.09.16 | ₩33,385 | ₩33,385 | ₩33,238 | ₩33,238 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩33,706 | ₩33,706 | ₩33,506 | ₩33,593 | -0.34% | 1.4만 |
|---|
| 2026.09.14 | ₩33,666 | ₩33,666 | ₩33,523 | ₩33,523 | -0.43% | 8.3천 |
|---|
| 2026.09.11 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩33,666 | ₩33,666 | ₩33,599 | ₩33,599 | -0.20% | 800 |
|---|
| 2026.09.09 | ₩33,653 | ₩33,666 | ₩33,532 | ₩33,666 | +0.04% | 2.2천 |
|---|
| 2026.09.08 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,666 | ₩33,666 | ₩33,573 | ₩33,573 | -0.28% | 6.3천 |
|---|
| 2026.09.03 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 2.5천 |
|---|
| 2026.09.02 | ₩33,653 | ₩33,666 | ₩33,506 | ₩33,666 | +0.04% | 8천 |
|---|
| 2026.09.01 | ₩33,492 | ₩33,532 | ₩33,492 | ₩33,506 | +0.04% | 7.4천 |
|---|
| 2026.08.31 | ₩33,639 | ₩33,706 | ₩33,639 | ₩33,684 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩33,639 | ₩33,639 | ₩33,492 | ₩33,546 | -0.28% | 4.2천 |
|---|
| 2026.08.27 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩33,639 | ₩33,666 | ₩33,573 | ₩33,573 | -0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩33,639 | ₩33,639 | ₩33,586 | ₩33,586 | -0.16% | 2천 |
|---|
| 2026.08.24 | ₩33,452 | ₩33,680 | ₩33,412 | ₩33,546 | +0.28% | 1만 |
|---|
| 2026.08.21 | ₩33,622 | ₩33,639 | ₩33,613 | ₩33,639 | +0.05% | 5.1천 |
|---|
| 2026.08.20 | ₩33,466 | ₩33,626 | ₩33,425 | ₩33,519 | +0.16% | 1.6천 |
|---|
| 2026.08.19 | ₩33,787 | ₩33,807 | ₩33,530 | ₩33,546 | -0.71% | 2.3천 |
|---|
| 2026.08.18 | ₩33,639 | ₩33,639 | ₩33,452 | ₩33,532 | -0.32% | 1.2만 |
|---|
| 2026.08.17 | ₩33,506 | ₩33,639 | ₩33,412 | ₩33,627 | +0.36% | 2.8천 |
|---|
| 2026.08.14 | ₩33,506 | ₩33,666 | ₩33,479 | ₩33,626 | +0.36% | 1.2만 |
|---|
| 2026.08.13 | ₩33,613 | ₩33,706 | ₩33,573 | ₩33,646 | +0.10% | 9.1천 |
|---|
| 2026.08.12 | ₩34,429 | ₩34,429 | ₩33,613 | ₩33,626 | -2.33% | 1.5천 |
|---|
| 2026.08.11 | ₩33,599 | ₩34,281 | ₩33,586 | ₩33,693 | +0.28% | 5천 |
|---|
| 2026.08.10 | ₩34,442 | ₩34,442 | ₩33,599 | ₩33,666 | -2.25% | 2.3천 |
|---|
| 2026.08.07 | ₩33,599 | ₩33,820 | ₩33,599 | ₩33,613 | +0.04% | 3.3천 |
|---|
| 2026.08.06 | ₩33,666 | ₩33,934 | ₩33,653 | ₩33,733 | +0.20% | 8.6천 |
|---|
| 2026.08.05 | ₩33,773 | ₩34,014 | ₩33,666 | ₩33,680 | -0.28% | 3.4천 |
|---|
| 2026.08.04 | ₩33,639 | ₩35,619 | ₩33,639 | ₩33,680 | +0.12% | 7.7천 |
|---|
| 2026.08.03 | ₩33,666 | ₩34,830 | ₩33,666 | ₩33,720 | +0.16% | 1.8천 |
|---|
| 2026.07.31 | ₩33,559 | ₩33,613 | ₩33,546 | ₩33,613 | +0.16% | 2.3천 |
|---|
| 2026.07.30 | ₩33,706 | ₩33,706 | ₩33,479 | ₩33,546 | -0.48% | 2.5천 |
|---|
| 2026.07.29 | ₩33,552 | ₩33,613 | ₩33,506 | ₩33,613 | +0.18% | 8.5천 |
|---|
| 2026.07.28 | ₩33,680 | ₩33,693 | ₩33,599 | ₩33,626 | -0.16% | 2.9천 |
|---|
| 2026.07.27 | ₩33,519 | ₩33,680 | ₩33,452 | ₩33,573 | +0.16% | 4.7천 |
|---|
| 2026.07.24 | ₩33,532 | ₩33,546 | ₩33,532 | ₩33,546 | +0.04% | 700 |
|---|
| 2026.07.23 | ₩33,599 | ₩33,599 | ₩33,586 | ₩33,599 | 0.00% | 1.7천 |
|---|
| 2026.07.22 | ₩33,546 | ₩33,659 | ₩33,546 | ₩33,599 | +0.16% | 6.1천 |
|---|
| 2026.07.21 | ₩33,546 | ₩33,706 | ₩33,512 | ₩33,573 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩33,452 | ₩33,680 | ₩33,452 | ₩33,599 | +0.44% | 2.2만 |
|---|
| 2026.07.17 | ₩33,573 | ₩33,639 | ₩33,358 | ₩33,573 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩33,746 | ₩33,746 | ₩33,720 | ₩33,733 | -0.04% | 3.2천 |
|---|
| 2026.07.15 | ₩33,746 | ₩33,746 | ₩33,720 | ₩33,720 | -0.08% | 900 |
|---|
| 2026.07.14 | ₩33,773 | ₩33,773 | ₩33,662 | ₩33,733 | -0.12% | 1천 |
|---|
| 2026.07.13 | ₩33,626 | ₩33,700 | ₩33,626 | ₩33,700 | +0.22% | 1.2천 |
|---|
| 2026.07.10 | ₩33,599 | ₩33,746 | ₩33,586 | ₩33,720 | +0.36% | 900 |
|---|
| 2026.07.09 | ₩33,586 | ₩33,639 | ₩33,586 | ₩33,639 | +0.16% | 700 |
|---|
| 2026.07.08 | ₩33,666 | ₩33,667 | ₩33,619 | ₩33,619 | -0.14% | 2.8천 |
|---|
| 2026.07.07 | ₩33,746 | ₩33,746 | ₩33,599 | ₩33,706 | -0.12% | 1.3천 |
|---|
| 2026.07.06 | ₩33,733 | ₩33,746 | ₩33,573 | ₩33,666 | -0.20% | 1.6천 |
|---|
| 2026.07.02 | ₩33,680 | ₩33,773 | ₩33,599 | ₩33,773 | +0.28% | 1.8천 |
|---|
| 2026.07.01 | ₩33,734 | ₩33,734 | ₩33,345 | ₩33,573 | -0.48% | 5.1천 |
|---|
| 2026.06.30 | ₩33,506 | ₩33,637 | ₩33,479 | ₩33,637 | +0.39% | 3.2천 |
|---|
| 2026.06.29 | ₩33,532 | ₩33,532 | ₩33,265 | ₩33,322 | -0.63% | 500 |
|---|
| 2026.06.26 | ₩33,459 | ₩33,593 | ₩33,459 | ₩33,514 | +0.16% | 1천 |
|---|
| 2026.06.25 | ₩33,639 | ₩33,639 | ₩33,423 | ₩33,466 | -0.52% | 2.2천 |
|---|
| 2026.06.24 | ₩33,666 | ₩33,686 | ₩33,539 | ₩33,539 | -0.38% | 1.3천 |
|---|
| 2026.06.23 | ₩33,680 | ₩33,773 | ₩33,439 | ₩33,439 | -0.71% | 6.8천 |
|---|
| 2026.06.22 | ₩33,546 | ₩33,718 | ₩33,466 | ₩33,693 | +0.44% | 1.6천 |
|---|
| 2026.06.18 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,546 | ₩33,546 | ₩33,444 | ₩33,444 | -0.30% | 1.4천 |
|---|
| 2026.06.16 | ₩33,586 | ₩33,586 | ₩33,506 | ₩33,566 | -0.06% | 1.5천 |
|---|
| 2026.06.15 | ₩33,662 | ₩33,666 | ₩33,626 | ₩33,653 | -0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩33,706 | ₩33,706 | ₩33,639 | ₩33,639 | -0.20% | 300 |
|---|
| 2026.06.11 | ₩33,566 | ₩33,639 | ₩33,360 | ₩33,639 | +0.22% | 3.4천 |
|---|
| 2026.06.10 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,720 | ₩33,773 | ₩33,720 | ₩33,773 | +0.16% | 800 |
|---|
| 2026.06.08 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩33,613 | ₩33,693 | ₩33,559 | ₩33,693 | +0.24% | 700 |
|---|
| 2026.06.03 | ₩33,693 | ₩33,693 | ₩33,614 | ₩33,614 | -0.23% | 700 |
|---|
| 2026.06.02 | ₩33,760 | ₩33,760 | ₩33,573 | ₩33,573 | -0.55% | 1천 |
|---|
| 2026.06.01 | ₩33,519 | ₩33,760 | ₩33,519 | ₩33,746 | +0.68% | 1.2천 |
|---|
| 2026.05.29 | ₩33,626 | ₩33,626 | ₩33,519 | ₩33,519 | -0.32% | 1천 |
|---|
| 2026.05.28 | ₩33,760 | ₩33,760 | ₩33,694 | ₩33,694 | -0.19% | 400 |
|---|
| 2026.05.27 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩33,479 | ₩33,753 | ₩33,479 | ₩33,700 | +0.66% | 1.3천 |
|---|
| 2026.05.22 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,439 | ₩33,760 | ₩33,399 | ₩33,760 | +0.96% | 2.5천 |
|---|
| 2026.05.19 | ₩33,425 | ₩33,639 | ₩33,305 | ₩33,639 | +0.64% | 1.7천 |
|---|
| 2026.05.18 | ₩33,399 | ₩33,498 | ₩33,399 | ₩33,425 | +0.08% | 1.8천 |
|---|
| 2026.05.15 | ₩33,532 | ₩33,532 | ₩33,332 | ₩33,332 | -0.60% | 300 |
|---|
| 2026.05.14 | ₩33,425 | ₩33,746 | ₩33,425 | ₩33,746 | +0.96% | 9.8천 |
|---|
| 2026.05.13 | ₩33,639 | ₩33,680 | ₩33,270 | ₩33,425 | -0.64% | 3.5천 |
|---|
| 2026.05.12 | ₩33,773 | ₩33,773 | ₩33,599 | ₩33,639 | -0.40% | 400 |
|---|
| 2026.05.11 | ₩33,680 | ₩33,680 | ₩33,639 | ₩33,639 | -0.12% | 400 |
|---|
| 2026.05.08 | ₩33,586 | ₩33,773 | ₩33,586 | ₩33,680 | +0.28% | 2.2천 |
|---|
| 2026.05.07 | ₩33,760 | ₩33,760 | ₩33,686 | ₩33,686 | -0.22% | 800 |
|---|
| 2026.05.06 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩33,760 | ₩33,760 | ₩33,758 | ₩33,760 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩33,733 | ₩33,760 | ₩33,659 | ₩33,760 | +0.08% | 5.1천 |
|---|
| 2026.04.29 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,506 | ₩33,760 | ₩33,506 | ₩33,745 | +0.71% | 3.9천 |
|---|
| 2026.04.24 | ₩33,733 | ₩33,733 | ₩33,519 | ₩33,733 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩33,559 | ₩33,730 | ₩33,559 | ₩33,730 | +0.51% | 500 |
|---|
| 2026.04.22 | ₩33,733 | ₩33,733 | ₩33,689 | ₩33,733 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩33,682 | ₩33,720 | ₩33,593 | ₩33,638 | -0.13% | 1.6천 |
|---|
| 2026.04.20 | ₩33,730 | ₩33,730 | ₩33,439 | ₩33,439 | -0.86% | 1.4천 |
|---|
| 2026.04.17 | ₩33,573 | ₩33,706 | ₩33,506 | ₩33,706 | +0.40% | 1.5천 |
|---|
| 2026.04.16 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩33,733 | ₩33,733 | ₩33,666 | ₩33,733 | 0.00% | 2.6천 |
|---|
| 2026.04.14 | ₩33,720 | ₩33,733 | ₩33,653 | ₩33,733 | +0.04% | 4.6천 |
|---|
| 2026.04.13 | ₩33,559 | ₩33,720 | ₩33,559 | ₩33,720 | +0.48% | 3천 |
|---|
| 2026.04.10 | ₩33,720 | ₩33,720 | ₩33,559 | ₩33,680 | -0.12% | 1천 |
|---|
| 2026.04.09 | ₩33,706 | ₩33,706 | ₩33,653 | ₩33,653 | -0.16% | 1.2천 |
|---|
| 2026.04.08 | ₩33,706 | ₩33,720 | ₩33,680 | ₩33,706 | 0.00% | 2.8천 |
|---|
| 2026.04.07 | ₩33,452 | ₩33,706 | ₩33,452 | ₩33,706 | +0.76% | 7.5천 |
|---|
| 2026.04.06 | ₩33,532 | ₩33,573 | ₩33,439 | ₩33,573 | +0.12% | 9.8천 |
|---|
| 2026.04.02 | ₩33,251 | ₩33,372 | ₩33,251 | ₩33,372 | +0.36% | 1.2천 |
|---|
| 2026.04.01 | ₩33,506 | ₩33,506 | ₩33,198 | ₩33,506 | 0.00% | 2.7천 |
|---|
| 2026.03.31 | ₩33,318 | ₩33,519 | ₩33,171 | ₩33,479 | +0.48% | 4.2천 |
|---|
| 2026.03.30 | ₩33,519 | ₩33,532 | ₩33,492 | ₩33,532 | +0.04% | 900 |
|---|
| 2026.03.27 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,466 | ₩33,706 | ₩33,440 | ₩33,573 | +0.32% | 3천 |
|---|
| 2026.03.25 | ₩33,439 | ₩33,693 | ₩33,439 | ₩33,693 | +0.76% | 4.3천 |
|---|
| 2026.03.24 | ₩33,546 | ₩33,546 | ₩33,439 | ₩33,546 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩33,466 | ₩33,666 | ₩33,278 | ₩33,425 | -0.12% | 1.5만 |
|---|
| 2026.03.20 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,599 | ₩33,621 | ₩33,445 | ₩33,599 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩33,305 | ₩33,332 | ₩33,305 | ₩33,332 | +0.08% | 2.7천 |
|---|
| 2026.03.16 | ₩33,626 | ₩33,639 | ₩33,506 | ₩33,506 | -0.36% | 1.4천 |
|---|
| 2026.03.13 | ₩33,653 | ₩33,653 | ₩33,439 | ₩33,586 | -0.20% | 800 |
|---|
| 2026.03.12 | ₩33,452 | ₩33,639 | ₩33,452 | ₩33,626 | +0.52% | 1.4천 |
|---|
| 2026.03.11 | ₩33,559 | ₩33,559 | ₩32,783 | ₩33,238 | -0.96% | 1.9만 |
|---|
| 2026.03.10 | ₩33,639 | ₩33,693 | ₩33,639 | ₩33,693 | +0.16% | 600 |
|---|
| 2026.03.09 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩33,706 | ₩33,760 | ₩33,706 | ₩33,760 | +0.16% | 800 |
|---|
| 2026.03.02 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,602 | ₩33,700 | ₩33,546 | ₩33,546 | -0.17% | 2.7천 |
|---|
| 2026.02.26 | ₩33,800 | ₩33,800 | ₩33,680 | ₩33,800 | 0.00% | 2.3천 |
|---|
| 2026.02.25 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,599 | ₩33,813 | ₩33,599 | ₩33,626 | +0.08% | 1.6천 |
|---|
| 2026.02.20 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩33,827 | ₩33,860 | ₩33,827 | ₩33,827 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩33,760 | ₩33,840 | ₩33,760 | ₩33,833 | +0.22% | 2.5천 |
|---|
| 2026.02.17 | ₩33,532 | ₩33,666 | ₩33,532 | ₩33,573 | +0.12% | 500 |
|---|
| 2026.02.13 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,840 | ₩33,840 | ₩33,706 | ₩33,706 | -0.40% | 300 |
|---|
| 2026.02.11 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩33,732 | ₩33,840 | ₩33,706 | ₩33,740 | +0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩33,720 | ₩33,736 | ₩33,599 | ₩33,733 | +0.04% | 2.6천 |
|---|
| 2026.02.05 | ₩33,653 | ₩33,813 | ₩33,634 | ₩33,718 | +0.19% | 7.3천 |
|---|
| 2026.02.04 | ₩33,920 | ₩33,920 | ₩33,546 | ₩33,546 | -1.10% | 2.4천 |
|---|
| 2026.02.03 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 900 |
|---|
| 2026.01.30 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩33,800 | ₩33,800 | ₩33,706 | ₩33,800 | 0.00% | 1.8천 |
|---|
| 2026.01.27 | ₩33,800 | ₩33,800 | ₩33,662 | ₩33,662 | -0.41% | 400 |
|---|
| 2026.01.26 | ₩33,666 | ₩33,708 | ₩33,666 | ₩33,708 | +0.12% | 700 |
|---|
| 2026.01.23 | ₩33,800 | ₩33,800 | ₩33,773 | ₩33,800 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,787 | ₩33,787 | ₩33,506 | ₩33,773 | -0.04% | 4천 |
|---|
| 2026.01.21 | ₩33,974 | ₩33,974 | ₩33,773 | ₩33,773 | -0.59% | 400 |
|---|
| 2026.01.20 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,856 | ₩33,856 | ₩33,706 | ₩33,706 | -0.44% | 3.2천 |
|---|
| 2026.01.15 | ₩34,228 | ₩34,228 | ₩33,787 | ₩33,867 | -1.06% | 5.7천 |
|---|
| 2026.01.14 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩33,787 | ₩33,787 | ₩33,773 | ₩33,773 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩33,773 | ₩33,840 | ₩33,760 | ₩33,809 | +0.11% | 1.9천 |
|---|
| 2026.01.09 | ₩33,867 | ₩33,867 | ₩33,860 | ₩33,860 | -0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩33,987 | ₩33,987 | ₩33,733 | ₩33,733 | -0.75% | 800 |
|---|
| 2026.01.07 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩33,827 | ₩33,827 | ₩33,733 | ₩33,778 | -0.14% | 900 |
|---|
| 2026.01.05 | ₩33,813 | ₩33,827 | ₩33,733 | ₩33,827 | +0.04% | 1.5천 |
|---|
| 2026.01.02 | ₩33,813 | ₩33,813 | ₩33,653 | ₩33,706 | -0.32% | 2.3천 |
|---|
| 2025.12.31 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,787 | ₩33,800 | ₩33,765 | ₩33,765 | -0.06% | 900 |
|---|
| 2025.12.29 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,746 | ₩33,805 | ₩33,746 | ₩33,805 | +0.17% | 400 |
|---|
| 2025.12.22 | ₩33,690 | ₩33,746 | ₩33,639 | ₩33,746 | +0.17% | 2.5천 |
|---|
| 2025.12.19 | ₩33,720 | ₩33,720 | ₩33,573 | ₩33,666 | -0.16% | 2.3천 |
|---|
| 2025.12.18 | ₩33,634 | ₩33,639 | ₩33,519 | ₩33,532 | -0.30% | 2.8천 |
|---|
| 2025.12.17 | ₩33,506 | ₩33,773 | ₩33,506 | ₩33,599 | +0.28% | 1천 |
|---|
| 2025.12.16 | ₩33,680 | ₩33,693 | ₩33,506 | ₩33,519 | -0.48% | 2.7천 |
|---|
| 2025.12.15 | ₩33,706 | ₩33,706 | ₩33,666 | ₩33,666 | -0.12% | 400 |
|---|
| 2025.12.12 | ₩33,706 | ₩33,867 | ₩33,706 | ₩33,867 | +0.48% | 300 |
|---|
| 2025.12.11 | ₩33,720 | ₩33,856 | ₩33,720 | ₩33,856 | +0.40% | 400 |
|---|
| 2025.12.10 | ₩33,853 | ₩33,974 | ₩33,706 | ₩33,974 | +0.36% | 1.6천 |
|---|
| 2025.12.09 | ₩33,773 | ₩33,773 | ₩33,639 | ₩33,693 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩33,559 | ₩33,816 | ₩33,506 | ₩33,653 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩33,680 | ₩33,693 | ₩33,466 | ₩33,506 | -0.52% | 3.7천 |
|---|
| 2025.12.04 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩33,960 | ₩33,960 | ₩33,613 | ₩33,613 | -1.02% | 1.6천 |
|---|
| 2025.12.01 | ₩33,812 | ₩33,812 | ₩33,768 | ₩33,780 | -0.09% | 2.6천 |
|---|
| 2025.11.28 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,887 | ₩33,976 | ₩33,807 | ₩33,825 | -0.18% | 900 |
|---|
| 2025.11.21 | ₩33,666 | ₩33,693 | ₩33,639 | ₩33,680 | +0.04% | 2.8천 |
|---|
| 2025.11.20 | ₩33,603 | ₩33,673 | ₩33,546 | ₩33,673 | +0.21% | 1.3천 |
|---|
| 2025.11.19 | ₩33,639 | ₩33,787 | ₩33,639 | ₩33,764 | +0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩33,720 | ₩33,720 | ₩33,639 | ₩33,639 | -0.24% | 600 |
|---|
| 2025.11.17 | ₩33,666 | ₩33,764 | ₩33,666 | ₩33,760 | +0.28% | 3.3천 |
|---|
| 2025.11.14 | ₩33,639 | ₩33,666 | ₩33,639 | ₩33,666 | +0.08% | 400 |
|---|
| 2025.11.13 | ₩33,920 | ₩33,920 | ₩33,720 | ₩33,773 | -0.43% | 4.1천 |
|---|
| 2025.11.12 | ₩33,840 | ₩33,926 | ₩33,720 | ₩33,720 | -0.36% | 1.7천 |
|---|
| 2025.11.11 | ₩33,867 | ₩33,867 | ₩33,706 | ₩33,760 | -0.32% | 2.1천 |
|---|
| 2025.11.10 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩33,899 | ₩33,920 | ₩33,899 | ₩33,920 | +0.06% | 1.1천 |
|---|
| 2025.11.06 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,680 | ₩33,800 | ₩33,680 | ₩33,800 | +0.36% | 2천 |
|---|
| 2025.11.04 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 900 |
|---|
| 2025.11.03 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,787 | ₩34,054 | ₩33,787 | ₩34,054 | +0.79% | 400 |
|---|
| 2025.10.30 | ₩33,720 | ₩33,902 | ₩33,720 | ₩33,898 | +0.53% | 1.1천 |
|---|
| 2025.10.29 | ₩33,867 | ₩34,108 | ₩33,773 | ₩33,800 | -0.20% | 1.1천 |
|---|
| 2025.10.28 | ₩33,773 | ₩34,108 | ₩33,773 | ₩34,108 | +0.99% | 2.2천 |
|---|
| 2025.10.27 | ₩33,546 | ₩33,680 | ₩33,546 | ₩33,680 | +0.40% | 300 |
|---|
| 2025.10.24 | ₩34,014 | ₩34,014 | ₩33,655 | ₩33,655 | -1.05% | 500 |
|---|
| 2025.10.23 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,907 | ₩34,112 | ₩33,857 | ₩34,112 | +0.60% | 800 |
|---|
| 2025.10.21 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩33,559 | ₩33,737 | ₩33,559 | ₩33,720 | +0.48% | 1.1천 |
|---|
| 2025.10.17 | ₩33,666 | ₩33,971 | ₩33,666 | ₩33,666 | 0.00% | 3.6천 |
|---|
| 2025.10.16 | ₩34,108 | ₩34,108 | ₩33,781 | ₩34,053 | -0.16% | 500 |
|---|
| 2025.10.15 | ₩33,827 | ₩34,108 | ₩33,667 | ₩34,108 | +0.83% | 1.6천 |
|---|
| 2025.10.14 | ₩33,813 | ₩33,813 | ₩33,773 | ₩33,773 | -0.12% | 1.8천 |
|---|
| 2025.10.13 | ₩33,840 | ₩34,094 | ₩33,840 | ₩33,840 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩33,813 | ₩33,997 | ₩33,813 | ₩33,997 | +0.54% | 3.5천 |
|---|