시장 데이터를 불러오는 중
전체 종목
PennantPark Floating Rate Capital Ltd. Common Stock 과거 주가
PennantPark Floating Rate Capital Ltd. Common Stock · PFLT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PennantPark Floating Rate Capital Ltd. Common Stock · PFLT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,012 | ₩9,092 | ₩8,918 | ₩8,958 | -0.60% | 108.4만 |
| 2026.10.08 | ₩8,918 | ₩9,025 | ₩8,851 | ₩8,958 | +0.45% | 74만 |
| 2026.10.07 | ₩8,985 | ₩9,052 | ₩8,824 | ₩8,932 | -0.60% | 106.6만 |
| 2026.10.06 | ₩9,133 | ₩9,160 | ₩9,012 | ₩9,025 | -1.17% | 82.3만 |
| 2026.10.05 | ₩9,200 | ₩9,280 | ₩9,079 | ₩9,092 | -1.17% | 92.4만 |
| 2026.10.02 | ₩9,428 | ₩9,455 | ₩9,160 | ₩9,173 | -2.70% | 93.9만 |
| 2026.10.01 | ₩9,253 | ₩9,374 | ₩9,173 | ₩9,347 | +1.01% | 126.8만 |
| 2026.09.30 | ₩9,428 | ₩9,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,267 |
| -1.71% |
| 83.8만 |
| 2026.09.29 | ₩9,320 | ₩9,495 | ₩9,320 | ₩9,387 | +0.72% | 51만 |
|---|
| 2026.09.28 | ₩9,361 | ₩9,374 | ₩9,213 | ₩9,320 | -0.43% | 75만 |
|---|
| 2026.09.25 | ₩9,387 | ₩9,414 | ₩9,320 | ₩9,374 | -0.14% | 56.1만 |
|---|
| 2026.09.24 | ₩9,401 | ₩9,468 | ₩9,320 | ₩9,387 | -0.14% | 63.8만 |
|---|
| 2026.09.23 | ₩9,522 | ₩9,548 | ₩9,401 | ₩9,414 | -1.13% | 55.3만 |
|---|
| 2026.09.22 | ₩9,589 | ₩9,602 | ₩9,495 | ₩9,535 | -0.56% | 53.6만 |
|---|
| 2026.09.21 | ₩9,455 | ₩9,562 | ₩9,374 | ₩9,508 | +0.57% | 97.1만 |
|---|
| 2026.09.18 | ₩9,656 | ₩9,656 | ₩9,401 | ₩9,401 | -2.64% | 73.1만 |
|---|
| 2026.09.17 | ₩9,481 | ₩9,830 | ₩9,468 | ₩9,683 | +2.12% | 71.9만 |
|---|
| 2026.09.16 | ₩9,414 | ₩9,495 | ₩9,307 | ₩9,414 | 0.00% | 81.6만 |
|---|
| 2026.09.15 | ₩9,387 | ₩9,481 | ₩9,374 | ₩9,414 | +0.29% | 60.6만 |
|---|
| 2026.09.14 | ₩9,548 | ₩9,642 | ₩9,535 | ₩9,548 | 0.00% | 73만 |
|---|
| 2026.09.11 | ₩9,589 | ₩9,615 | ₩9,468 | ₩9,548 | -0.42% | 69.2만 |
|---|
| 2026.09.10 | ₩9,575 | ₩9,642 | ₩9,481 | ₩9,495 | -0.84% | 71만 |
|---|
| 2026.09.09 | ₩9,750 | ₩9,857 | ₩9,575 | ₩9,589 | -1.65% | 81.7만 |
|---|
| 2026.09.08 | ₩9,951 | ₩9,951 | ₩9,736 | ₩9,750 | -2.02% | 92만 |
|---|
| 2026.09.04 | ₩9,991 | ₩10,004 | ₩9,884 | ₩9,911 | -0.81% | 51만 |
|---|
| 2026.09.03 | ₩10,058 | ₩10,112 | ₩9,843 | ₩9,964 | -0.93% | 74.8만 |
|---|
| 2026.09.02 | ₩9,978 | ₩10,031 | ₩9,897 | ₩9,964 | -0.13% | 57만 |
|---|
| 2026.09.01 | ₩9,991 | ₩10,045 | ₩9,884 | ₩9,911 | -0.81% | 86.9만 |
|---|
| 2026.08.31 | ₩9,830 | ₩10,098 | ₩9,830 | ₩10,045 | +2.18% | 87.1만 |
|---|
| 2026.08.28 | ₩9,978 | ₩10,031 | ₩9,870 | ₩9,911 | -0.67% | 74.9만 |
|---|
| 2026.08.27 | ₩9,870 | ₩10,018 | ₩9,857 | ₩9,978 | +1.09% | 58.7만 |
|---|
| 2026.08.26 | ₩9,964 | ₩10,004 | ₩9,884 | ₩9,884 | -0.81% | 57.2만 |
|---|
| 2026.08.25 | ₩9,964 | ₩10,031 | ₩9,911 | ₩9,951 | -0.13% | 76.7만 |
|---|
| 2026.08.24 | ₩9,884 | ₩10,018 | ₩9,843 | ₩10,004 | +1.22% | 71.8만 |
|---|
| 2026.08.21 | ₩9,884 | ₩9,964 | ₩9,843 | ₩9,884 | 0.00% | 71.8만 |
|---|
| 2026.08.20 | ₩9,884 | ₩9,937 | ₩9,790 | ₩9,884 | 0.00% | 70.7만 |
|---|
| 2026.08.19 | ₩9,830 | ₩9,964 | ₩9,830 | ₩9,870 | +0.41% | 80만 |
|---|
| 2026.08.18 | ₩9,790 | ₩9,897 | ₩9,750 | ₩9,817 | +0.27% | 82.3만 |
|---|
| 2026.08.17 | ₩9,817 | ₩9,857 | ₩9,696 | ₩9,736 | -0.82% | 110.4만 |
|---|
| 2026.08.14 | ₩10,045 | ₩10,058 | ₩9,870 | ₩9,870 | -1.74% | 82.1만 |
|---|
| 2026.08.13 | ₩10,058 | ₩10,246 | ₩10,031 | ₩10,165 | +1.07% | 117만 |
|---|
| 2026.08.12 | ₩10,125 | ₩10,179 | ₩9,964 | ₩10,031 | -0.93% | 88.4만 |
|---|
| 2026.08.11 | ₩10,138 | ₩10,138 | ₩9,723 | ₩10,045 | -0.93% | 133.1만 |
|---|
| 2026.08.10 | ₩10,031 | ₩10,031 | ₩9,790 | ₩9,924 | -1.07% | 133.7만 |
|---|
| 2026.08.07 | ₩9,776 | ₩10,125 | ₩9,776 | ₩10,085 | +3.16% | 101.2만 |
|---|
| 2026.08.06 | ₩9,548 | ₩9,843 | ₩9,548 | ₩9,790 | +2.53% | 132만 |
|---|
| 2026.08.05 | ₩9,696 | ₩9,723 | ₩9,428 | ₩9,522 | -1.80% | 96만 |
|---|
| 2026.08.04 | ₩9,548 | ₩9,709 | ₩9,508 | ₩9,669 | +1.26% | 97.5만 |
|---|
| 2026.08.03 | ₩9,361 | ₩9,615 | ₩9,347 | ₩9,589 | +2.44% | 147.3만 |
|---|
| 2026.07.31 | ₩9,401 | ₩9,562 | ₩9,227 | ₩9,307 | -1.00% | 113.1만 |
|---|
| 2026.07.30 | ₩9,414 | ₩9,414 | ₩9,240 | ₩9,401 | -0.14% | 97.2만 |
|---|
| 2026.07.29 | ₩9,548 | ₩9,575 | ₩9,401 | ₩9,428 | -1.26% | 82.7만 |
|---|
| 2026.07.28 | ₩9,387 | ₩9,602 | ₩9,361 | ₩9,535 | +1.57% | 105.3만 |
|---|
| 2026.07.27 | ₩9,267 | ₩9,441 | ₩9,267 | ₩9,347 | +0.87% | 91.3만 |
|---|
| 2026.07.24 | ₩9,240 | ₩9,307 | ₩9,160 | ₩9,200 | -0.44% | 174.9만 |
|---|
| 2026.07.23 | ₩9,347 | ₩9,387 | ₩9,200 | ₩9,227 | -1.29% | 197.2만 |
|---|
| 2026.07.22 | ₩9,575 | ₩9,656 | ₩9,347 | ₩9,387 | -1.96% | 96.3만 |
|---|
| 2026.07.21 | ₩9,455 | ₩9,709 | ₩9,455 | ₩9,589 | +1.42% | 105.4만 |
|---|
| 2026.07.20 | ₩9,709 | ₩9,776 | ₩9,307 | ₩9,468 | -2.49% | 171.6만 |
|---|
| 2026.07.17 | ₩9,763 | ₩9,937 | ₩9,629 | ₩9,723 | -0.41% | 111.9만 |
|---|
| 2026.07.16 | ₩9,656 | ₩9,843 | ₩9,602 | ₩9,803 | +1.53% | 101.8만 |
|---|
| 2026.07.15 | ₩9,589 | ₩9,763 | ₩9,589 | ₩9,669 | +0.84% | 112.1만 |
|---|
| 2026.07.14 | ₩9,522 | ₩9,709 | ₩9,508 | ₩9,629 | +1.13% | 91.4만 |
|---|
| 2026.07.13 | ₩9,709 | ₩9,790 | ₩9,428 | ₩9,548 | -1.66% | 155.1만 |
|---|
| 2026.07.10 | ₩9,522 | ₩9,750 | ₩9,468 | ₩9,629 | +1.13% | 84.2만 |
|---|
| 2026.07.09 | ₩9,522 | ₩9,615 | ₩9,414 | ₩9,468 | -0.56% | 125.5만 |
|---|
| 2026.07.08 | ₩9,562 | ₩9,669 | ₩9,481 | ₩9,562 | 0.00% | 108만 |
|---|
| 2026.07.07 | ₩9,857 | ₩9,978 | ₩9,642 | ₩9,642 | -2.18% | 130.6만 |
|---|
| 2026.07.06 | ₩10,071 | ₩10,192 | ₩9,696 | ₩9,790 | -2.80% | 432만 |
|---|
| 2026.07.02 | ₩10,112 | ₩10,246 | ₩9,991 | ₩10,031 | -0.80% | 83.5만 |
|---|
| 2026.07.01 | ₩10,058 | ₩10,313 | ₩10,045 | ₩10,071 | +0.13% | 101만 |
|---|
| 2026.06.30 | ₩10,085 | ₩10,152 | ₩9,991 | ₩10,031 | -0.53% | 93.3만 |
|---|
| 2026.06.29 | ₩9,911 | ₩10,058 | ₩9,428 | ₩10,031 | +1.22% | 91.8만 |
|---|
| 2026.06.26 | ₩9,776 | ₩9,991 | ₩9,750 | ₩9,924 | +1.51% | 67.3만 |
|---|
| 2026.06.25 | ₩9,656 | ₩9,790 | ₩9,642 | ₩9,750 | +0.97% | 83.9만 |
|---|
| 2026.06.24 | ₩9,937 | ₩9,991 | ₩9,629 | ₩9,629 | -3.10% | 111.1만 |
|---|
| 2026.06.23 | ₩9,656 | ₩10,058 | ₩9,656 | ₩9,937 | +2.92% | 110.1만 |
|---|
| 2026.06.22 | ₩10,018 | ₩10,112 | ₩9,723 | ₩9,723 | -2.95% | 177.1만 |
|---|
| 2026.06.18 | ₩10,326 | ₩10,326 | ₩9,951 | ₩10,031 | -2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩10,501 | ₩10,581 | ₩10,138 | ₩10,165 | -3.19% | 113.7만 |
|---|
| 2026.06.16 | ₩10,460 | ₩10,581 | ₩10,434 | ₩10,527 | +0.64% | 93.4만 |
|---|
| 2026.06.15 | ₩10,608 | ₩10,715 | ₩10,393 | ₩10,420 | -1.77% | 138.2만 |
|---|
| 2026.06.12 | ₩10,662 | ₩10,729 | ₩10,541 | ₩10,702 | +0.38% | 114.9만 |
|---|
| 2026.06.11 | ₩10,822 | ₩10,863 | ₩10,594 | ₩10,594 | -2.11% | 109.1만 |
|---|
| 2026.06.10 | ₩10,782 | ₩10,903 | ₩10,755 | ₩10,836 | +0.50% | 74.6만 |
|---|
| 2026.06.09 | ₩10,729 | ₩10,822 | ₩10,675 | ₩10,822 | +0.87% | 79.7만 |
|---|
| 2026.06.08 | ₩10,822 | ₩10,863 | ₩10,635 | ₩10,715 | -0.99% | 122.9만 |
|---|
| 2026.06.05 | ₩11,064 | ₩11,144 | ₩10,796 | ₩10,849 | -1.94% | 110.1만 |
|---|
| 2026.06.04 | ₩10,889 | ₩11,185 | ₩10,809 | ₩11,171 | +2.59% | 89.5만 |
|---|
| 2026.06.03 | ₩11,064 | ₩11,077 | ₩10,755 | ₩10,796 | -2.42% | 158만 |
|---|
| 2026.06.02 | ₩11,117 | ₩11,198 | ₩11,010 | ₩11,185 | +0.60% | 86.7만 |
|---|
| 2026.06.01 | ₩11,050 | ₩11,211 | ₩10,970 | ₩11,171 | +1.09% | 127.1만 |
|---|
| 2026.05.29 | ₩10,997 | ₩11,211 | ₩10,997 | ₩11,010 | +0.12% | 129.3만 |
|---|
| 2026.05.28 | ₩10,970 | ₩11,144 | ₩10,916 | ₩11,024 | +0.49% | 88.5만 |
|---|
| 2026.05.27 | ₩11,010 | ₩11,104 | ₩10,889 | ₩10,997 | -0.12% | 77.1만 |
|---|
| 2026.05.26 | ₩10,943 | ₩11,117 | ₩10,930 | ₩10,943 | 0.00% | 88.4만 |
|---|
| 2026.05.22 | ₩10,997 | ₩11,010 | ₩10,796 | ₩10,876 | -1.10% | 92.6만 |
|---|
| 2026.05.21 | ₩11,158 | ₩11,198 | ₩10,930 | ₩10,957 | -1.80% | 138.6만 |
|---|
| 2026.05.20 | ₩11,091 | ₩11,211 | ₩10,997 | ₩11,117 | +0.24% | 103.8만 |
|---|
| 2026.05.19 | ₩11,104 | ₩11,158 | ₩10,997 | ₩11,050 | -0.48% | 98.6만 |
|---|
| 2026.05.18 | ₩11,399 | ₩11,399 | ₩11,144 | ₩11,198 | -1.76% | 101.5만 |
|---|
| 2026.05.15 | ₩11,413 | ₩11,506 | ₩11,278 | ₩11,372 | -0.35% | 100.6만 |
|---|
| 2026.05.14 | ₩11,694 | ₩11,775 | ₩11,600 | ₩11,627 | -0.57% | 172.4만 |
|---|
| 2026.05.13 | ₩11,775 | ₩11,815 | ₩11,547 | ₩11,587 | -1.59% | 130.3만 |
|---|
| 2026.05.12 | ₩11,734 | ₩11,882 | ₩11,560 | ₩11,761 | +0.23% | 131.6만 |
|---|
| 2026.05.11 | ₩11,895 | ₩12,016 | ₩11,694 | ₩11,721 | -1.47% | 172.3만 |
|---|
| 2026.05.08 | ₩12,110 | ₩12,217 | ₩11,909 | ₩11,962 | -1.22% | 179.8만 |
|---|
| 2026.05.07 | ₩12,271 | ₩12,311 | ₩12,003 | ₩12,029 | -1.97% | 118.3만 |
|---|
| 2026.05.06 | ₩12,338 | ₩12,378 | ₩12,150 | ₩12,351 | +0.11% | 86.9만 |
|---|
| 2026.05.05 | ₩12,298 | ₩12,338 | ₩12,123 | ₩12,271 | -0.22% | 79만 |
|---|
| 2026.05.04 | ₩12,150 | ₩12,432 | ₩12,150 | ₩12,311 | +1.32% | 133.8만 |
|---|
| 2026.05.01 | ₩12,070 | ₩12,257 | ₩12,016 | ₩12,164 | +0.78% | 136.3만 |
|---|
| 2026.04.30 | ₩11,681 | ₩12,056 | ₩11,640 | ₩12,029 | +2.99% | 101.7만 |
|---|
| 2026.04.29 | ₩11,748 | ₩11,788 | ₩11,573 | ₩11,681 | -0.57% | 59.2만 |
|---|
| 2026.04.28 | ₩11,640 | ₩11,815 | ₩11,573 | ₩11,775 | +1.15% | 60.8만 |
|---|
| 2026.04.27 | ₩11,573 | ₩11,627 | ₩11,466 | ₩11,614 | +0.35% | 71.4만 |
|---|
| 2026.04.24 | ₩11,587 | ₩11,694 | ₩11,560 | ₩11,573 | -0.12% | 70.1만 |
|---|
| 2026.04.23 | ₩11,761 | ₩11,815 | ₩11,520 | ₩11,560 | -1.71% | 139.2만 |
|---|
| 2026.04.22 | ₩11,761 | ₩11,936 | ₩11,748 | ₩11,788 | +0.23% | 73.6만 |
|---|
| 2026.04.21 | ₩11,936 | ₩11,989 | ₩11,627 | ₩11,654 | -2.36% | 80.8만 |
|---|
| 2026.04.20 | ₩11,909 | ₩11,989 | ₩11,842 | ₩11,868 | -0.34% | 76만 |
|---|
| 2026.04.17 | ₩11,614 | ₩11,989 | ₩11,614 | ₩11,962 | +3.00% | 107.7만 |
|---|
| 2026.04.16 | ₩11,694 | ₩11,734 | ₩11,547 | ₩11,600 | -0.80% | 94.4만 |
|---|
| 2026.04.15 | ₩11,493 | ₩11,694 | ₩11,493 | ₩11,681 | +1.63% | 126만 |
|---|
| 2026.04.14 | ₩11,413 | ₩11,614 | ₩11,399 | ₩11,547 | +1.18% | 105.8만 |
|---|
| 2026.04.13 | ₩11,225 | ₩11,372 | ₩11,104 | ₩11,345 | +1.08% | 166.4만 |
|---|
| 2026.04.10 | ₩11,265 | ₩11,386 | ₩11,238 | ₩11,292 | +0.24% | 69.2만 |
|---|
| 2026.04.09 | ₩11,319 | ₩11,372 | ₩11,225 | ₩11,225 | -0.83% | 72.9만 |
|---|
| 2026.04.08 | ₩11,466 | ₩11,560 | ₩11,225 | ₩11,319 | -1.29% | 93.5만 |
|---|
| 2026.04.07 | ₩11,238 | ₩11,345 | ₩11,198 | ₩11,225 | -0.12% | 86.9만 |
|---|
| 2026.04.06 | ₩10,997 | ₩11,292 | ₩10,957 | ₩11,252 | +2.32% | 112.4만 |
|---|
| 2026.04.02 | ₩10,568 | ₩11,037 | ₩10,527 | ₩11,010 | +4.19% | 134.8만 |
|---|
| 2026.04.01 | ₩10,863 | ₩10,876 | ₩10,541 | ₩10,742 | -1.11% | 145.4만 |
|---|
| 2026.03.31 | ₩10,608 | ₩10,849 | ₩10,514 | ₩10,782 | +1.64% | 122.7만 |
|---|
| 2026.03.30 | ₩10,340 | ₩10,581 | ₩10,299 | ₩10,460 | +1.17% | 105.2만 |
|---|
| 2026.03.27 | ₩10,648 | ₩10,702 | ₩10,326 | ₩10,366 | -2.64% | 149.9만 |
|---|
| 2026.03.26 | ₩10,930 | ₩11,050 | ₩10,702 | ₩10,729 | -1.84% | 75.9만 |
|---|
| 2026.03.25 | ₩10,903 | ₩11,010 | ₩10,849 | ₩10,930 | +0.25% | 62만 |
|---|
| 2026.03.24 | ₩10,903 | ₩10,983 | ₩10,742 | ₩10,809 | -0.86% | 96.7만 |
|---|
| 2026.03.23 | ₩10,822 | ₩11,077 | ₩10,755 | ₩10,983 | +1.49% | 103.5만 |
|---|
| 2026.03.20 | ₩11,050 | ₩11,158 | ₩10,822 | ₩10,822 | -2.06% | 158.9만 |
|---|
| 2026.03.19 | ₩10,970 | ₩11,171 | ₩10,970 | ₩11,104 | +1.22% | 89만 |
|---|
| 2026.03.18 | ₩10,970 | ₩11,171 | ₩10,943 | ₩11,037 | +0.61% | 57.1만 |
|---|
| 2026.03.17 | ₩10,930 | ₩11,198 | ₩10,876 | ₩11,010 | +0.74% | 128.1만 |
|---|
| 2026.03.16 | ₩10,809 | ₩10,916 | ₩10,675 | ₩10,849 | +0.37% | 92.5만 |
|---|
| 2026.03.13 | ₩10,983 | ₩11,037 | ₩10,863 | ₩10,889 | -0.85% | 98.3만 |
|---|
| 2026.03.12 | ₩10,822 | ₩10,970 | ₩10,769 | ₩10,782 | -0.37% | 116.7만 |
|---|
| 2026.03.11 | ₩10,863 | ₩10,970 | ₩10,755 | ₩10,916 | +0.49% | 98.2만 |
|---|
| 2026.03.10 | ₩10,809 | ₩10,983 | ₩10,729 | ₩10,863 | +0.50% | 85.1만 |
|---|
| 2026.03.09 | ₩10,755 | ₩10,889 | ₩10,621 | ₩10,836 | +0.75% | 145.1만 |
|---|
| 2026.03.06 | ₩11,010 | ₩11,050 | ₩10,876 | ₩10,889 | -1.10% | 92.8만 |
|---|
| 2026.03.05 | ₩11,144 | ₩11,345 | ₩11,091 | ₩11,185 | +0.36% | 117.4만 |
|---|
| 2026.03.04 | ₩11,144 | ₩11,238 | ₩10,970 | ₩11,171 | +0.24% | 67.6만 |
|---|
| 2026.03.03 | ₩10,903 | ₩11,171 | ₩10,889 | ₩11,024 | +1.11% | 87.2만 |
|---|
| 2026.03.02 | ₩10,849 | ₩11,278 | ₩10,688 | ₩11,144 | +2.72% | 116.7만 |
|---|
| 2026.02.27 | ₩11,252 | ₩11,319 | ₩10,943 | ₩10,943 | -2.74% | 161만 |
|---|
| 2026.02.26 | ₩11,292 | ₩11,372 | ₩11,211 | ₩11,332 | +0.36% | 101.2만 |
|---|
| 2026.02.25 | ₩11,117 | ₩11,319 | ₩10,983 | ₩11,319 | +1.81% | 86.7만 |
|---|
| 2026.02.24 | ₩10,970 | ₩11,198 | ₩10,970 | ₩11,064 | +0.86% | 155.3만 |
|---|
| 2026.02.23 | ₩11,225 | ₩11,372 | ₩10,970 | ₩10,970 | -2.27% | 200만 |
|---|
| 2026.02.20 | ₩11,413 | ₩11,480 | ₩11,198 | ₩11,319 | -0.82% | 216.4만 |
|---|
| 2026.02.19 | ₩11,466 | ₩11,533 | ₩11,225 | ₩11,466 | 0.00% | 159.1만 |
|---|
| 2026.02.18 | ₩11,439 | ₩11,614 | ₩11,359 | ₩11,506 | +0.59% | 92.2만 |
|---|
| 2026.02.17 | ₩11,466 | ₩11,493 | ₩11,265 | ₩11,413 | -0.47% | 158.8만 |
|---|
| 2026.02.13 | ₩11,922 | ₩11,962 | ₩11,573 | ₩11,573 | -2.92% | 202.9만 |
|---|
| 2026.02.12 | ₩12,150 | ₩12,204 | ₩11,922 | ₩11,936 | -1.77% | 116만 |
|---|
| 2026.02.11 | ₩12,244 | ₩12,351 | ₩11,989 | ₩12,150 | -0.77% | 203.5만 |
|---|
| 2026.02.10 | ₩12,472 | ₩12,552 | ₩12,190 | ₩12,204 | -2.15% | 210.5만 |
|---|
| 2026.02.09 | ₩12,713 | ₩12,727 | ₩12,526 | ₩12,646 | -0.53% | 148.4만 |
|---|
| 2026.02.06 | ₩12,593 | ₩12,767 | ₩12,552 | ₩12,754 | +1.28% | 94.7만 |
|---|
| 2026.02.05 | ₩12,660 | ₩12,713 | ₩12,432 | ₩12,512 | -1.17% | 124.9만 |
|---|
| 2026.02.04 | ₩12,539 | ₩12,780 | ₩12,445 | ₩12,740 | +1.60% | 99.3만 |
|---|
| 2026.02.03 | ₩12,593 | ₩12,606 | ₩12,391 | ₩12,485 | -0.85% | 107.2만 |
|---|
| 2026.02.02 | ₩12,606 | ₩12,633 | ₩12,365 | ₩12,552 | -0.43% | 147.6만 |
|---|
| 2026.01.30 | ₩12,660 | ₩12,740 | ₩12,593 | ₩12,660 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩12,660 | ₩12,740 | ₩12,566 | ₩12,713 | +0.42% | 79.2만 |
|---|
| 2026.01.28 | ₩12,740 | ₩12,847 | ₩12,606 | ₩12,619 | -0.95% | 93.2만 |
|---|
| 2026.01.27 | ₩12,660 | ₩12,834 | ₩12,660 | ₩12,767 | +0.85% | 71.7만 |
|---|
| 2026.01.26 | ₩12,740 | ₩12,740 | ₩12,512 | ₩12,700 | -0.32% | 97만 |
|---|
| 2026.01.23 | ₩12,807 | ₩12,821 | ₩12,700 | ₩12,740 | -0.52% | 53만 |
|---|
| 2026.01.22 | ₩12,673 | ₩12,807 | ₩12,646 | ₩12,794 | +0.95% | 93.8만 |
|---|
| 2026.01.21 | ₩12,619 | ₩12,687 | ₩12,499 | ₩12,646 | +0.21% | 106.2만 |
|---|
| 2026.01.20 | ₩12,512 | ₩12,660 | ₩12,472 | ₩12,593 | +0.64% | 137.1만 |
|---|
| 2026.01.16 | ₩12,847 | ₩12,928 | ₩12,754 | ₩12,780 | -0.52% | 114.9만 |
|---|
| 2026.01.15 | ₩12,941 | ₩13,075 | ₩12,874 | ₩13,022 | +0.62% | 152.1만 |
|---|
| 2026.01.14 | ₩12,767 | ₩12,955 | ₩12,673 | ₩12,928 | +1.26% | 90.3만 |
|---|
| 2026.01.13 | ₩12,901 | ₩12,915 | ₩12,713 | ₩12,767 | -1.04% | 104만 |
|---|
| 2026.01.12 | ₩12,847 | ₩12,915 | ₩12,794 | ₩12,834 | -0.10% | 108.2만 |
|---|
| 2026.01.09 | ₩12,834 | ₩12,915 | ₩12,834 | ₩12,847 | +0.10% | 92.5만 |
|---|
| 2026.01.08 | ₩12,512 | ₩12,915 | ₩12,472 | ₩12,821 | +2.47% | 117.7만 |
|---|
| 2026.01.07 | ₩12,713 | ₩12,740 | ₩12,432 | ₩12,499 | -1.69% | 117만 |
|---|
| 2026.01.06 | ₩12,646 | ₩12,700 | ₩12,499 | ₩12,687 | +0.32% | 109.3만 |
|---|
| 2026.01.05 | ₩12,687 | ₩12,780 | ₩12,606 | ₩12,606 | -0.63% | 130.1만 |
|---|
| 2026.01.02 | ₩12,432 | ₩12,740 | ₩12,432 | ₩12,606 | +1.40% | 135.5만 |
|---|
| 2025.12.31 | ₩12,365 | ₩12,472 | ₩12,365 | ₩12,432 | +0.54% | 114.3만 |
|---|
| 2025.12.30 | ₩12,231 | ₩12,445 | ₩12,204 | ₩12,378 | +1.21% | 119.3만 |
|---|
| 2025.12.29 | ₩12,244 | ₩12,378 | ₩12,164 | ₩12,217 | -0.22% | 136.3만 |
|---|
| 2025.12.26 | ₩12,137 | ₩12,324 | ₩12,137 | ₩12,271 | +1.10% | 127.2만 |
|---|
| 2025.12.24 | ₩12,096 | ₩12,177 | ₩12,083 | ₩12,123 | +0.22% | 45만 |
|---|
| 2025.12.23 | ₩12,164 | ₩12,257 | ₩12,096 | ₩12,096 | -0.55% | 87만 |
|---|
| 2025.12.22 | ₩12,110 | ₩12,217 | ₩12,083 | ₩12,164 | +0.44% | 93.5만 |
|---|
| 2025.12.19 | ₩12,217 | ₩12,244 | ₩12,096 | ₩12,110 | -0.88% | 127.6만 |
|---|
| 2025.12.18 | ₩12,311 | ₩12,311 | ₩12,137 | ₩12,231 | -0.65% | 85만 |
|---|
| 2025.12.17 | ₩12,378 | ₩12,445 | ₩12,231 | ₩12,244 | -1.08% | 78.6만 |
|---|
| 2025.12.16 | ₩12,432 | ₩12,499 | ₩12,311 | ₩12,378 | -0.43% | 79.2만 |
|---|
| 2025.12.15 | ₩12,472 | ₩12,606 | ₩12,257 | ₩12,459 | -0.11% | 95.7만 |
|---|
| 2025.12.12 | ₩12,740 | ₩12,821 | ₩12,566 | ₩12,619 | -0.95% | 78.7만 |
|---|
| 2025.12.11 | ₩12,821 | ₩12,847 | ₩12,646 | ₩12,673 | -1.15% | 77.9만 |
|---|
| 2025.12.10 | ₩12,834 | ₩12,901 | ₩12,713 | ₩12,807 | -0.21% | 67만 |
|---|
| 2025.12.09 | ₩12,821 | ₩12,874 | ₩12,767 | ₩12,794 | -0.21% | 71.9만 |
|---|
| 2025.12.08 | ₩12,780 | ₩12,847 | ₩12,740 | ₩12,780 | 0.00% | 80.8만 |
|---|
| 2025.12.05 | ₩12,740 | ₩12,901 | ₩12,727 | ₩12,767 | +0.21% | 103.5만 |
|---|
| 2025.12.04 | ₩12,633 | ₩12,754 | ₩12,619 | ₩12,740 | +0.85% | 92.5만 |
|---|
| 2025.12.03 | ₩12,338 | ₩12,619 | ₩12,324 | ₩12,619 | +2.28% | 80.4만 |
|---|
| 2025.12.02 | ₩12,284 | ₩12,378 | ₩12,190 | ₩12,298 | +0.11% | 67.3만 |
|---|
| 2025.12.01 | ₩12,324 | ₩12,378 | ₩12,177 | ₩12,204 | -0.98% | 110.9만 |
|---|
| 2025.11.28 | ₩12,271 | ₩12,405 | ₩12,244 | ₩12,298 | +0.22% | 58만 |
|---|
| 2025.11.26 | ₩12,164 | ₩12,418 | ₩12,164 | ₩12,217 | +0.44% | 95.8만 |
|---|
| 2025.11.25 | ₩12,566 | ₩12,566 | ₩11,962 | ₩12,204 | -2.88% | 161.1만 |
|---|
| 2025.11.24 | ₩12,204 | ₩12,418 | ₩12,096 | ₩12,324 | +0.99% | 122.1만 |
|---|
| 2025.11.21 | ₩11,882 | ₩12,204 | ₩11,882 | ₩12,150 | +2.26% | 128.7만 |
|---|
| 2025.11.20 | ₩12,043 | ₩12,110 | ₩11,868 | ₩11,922 | -1.00% | 101.3만 |
|---|
| 2025.11.19 | ₩12,070 | ₩12,164 | ₩11,936 | ₩11,976 | -0.78% | 76.1만 |
|---|
| 2025.11.18 | ₩11,922 | ₩12,083 | ₩11,828 | ₩12,056 | +1.12% | 92만 |
|---|
| 2025.11.17 | ₩12,244 | ₩12,311 | ₩11,949 | ₩11,976 | -2.19% | 121만 |
|---|
| 2025.11.14 | ₩12,432 | ₩12,432 | ₩12,177 | ₩12,351 | -0.65% | 79.2만 |
|---|
| 2025.11.13 | ₩12,405 | ₩12,593 | ₩12,271 | ₩12,311 | -0.76% | 109.2만 |
|---|
| 2025.11.12 | ₩12,512 | ₩12,673 | ₩12,512 | ₩12,512 | 0.00% | 80.4만 |
|---|
| 2025.11.11 | ₩12,432 | ₩12,539 | ₩12,391 | ₩12,485 | +0.43% | 56.5만 |
|---|
| 2025.11.10 | ₩12,459 | ₩12,459 | ₩12,324 | ₩12,378 | -0.65% | 76만 |
|---|
| 2025.11.07 | ₩12,204 | ₩12,418 | ₩12,204 | ₩12,405 | +1.65% | 86.6만 |
|---|
| 2025.11.06 | ₩12,338 | ₩12,405 | ₩12,137 | ₩12,231 | -0.87% | 93.5만 |
|---|
| 2025.11.05 | ₩12,271 | ₩12,338 | ₩12,164 | ₩12,284 | +0.11% | 108만 |
|---|
| 2025.11.04 | ₩12,257 | ₩12,351 | ₩12,204 | ₩12,257 | 0.00% | 73.2만 |
|---|
| 2025.11.03 | ₩12,244 | ₩12,351 | ₩12,110 | ₩12,338 | +0.77% | 111.3만 |
|---|
| 2025.10.31 | ₩12,029 | ₩12,378 | ₩12,029 | ₩12,244 | +1.78% | 112.4만 |
|---|
| 2025.10.30 | ₩12,271 | ₩12,338 | ₩12,056 | ₩12,150 | -0.98% | 79.6만 |
|---|
| 2025.10.29 | ₩12,391 | ₩12,552 | ₩12,271 | ₩12,351 | -0.32% | 99.4만 |
|---|
| 2025.10.28 | ₩12,526 | ₩12,566 | ₩12,418 | ₩12,445 | -0.64% | 103.2만 |
|---|
| 2025.10.27 | ₩12,217 | ₩12,472 | ₩12,190 | ₩12,418 | +1.65% | 144.7만 |
|---|
| 2025.10.24 | ₩12,070 | ₩12,204 | ₩12,056 | ₩12,164 | +0.78% | 97만 |
|---|
| 2025.10.23 | ₩11,936 | ₩12,043 | ₩11,895 | ₩12,003 | +0.56% | 83.2만 |
|---|
| 2025.10.22 | ₩11,842 | ₩11,922 | ₩11,815 | ₩11,882 | +0.34% | 97.4만 |
|---|
| 2025.10.21 | ₩11,640 | ₩11,936 | ₩11,640 | ₩11,882 | +2.07% | 165.2만 |
|---|
| 2025.10.20 | ₩11,493 | ₩11,721 | ₩11,466 | ₩11,694 | +1.75% | 166.7만 |
|---|
| 2025.10.17 | ₩11,278 | ₩11,547 | ₩11,278 | ₩11,426 | +1.31% | 169.9만 |
|---|
| 2025.10.16 | ₩11,667 | ₩11,734 | ₩11,265 | ₩11,305 | -3.10% | 150.3만 |
|---|
| 2025.10.15 | ₩11,708 | ₩11,775 | ₩11,547 | ₩11,667 | -0.34% | 130.9만 |
|---|
| 2025.10.14 | ₩11,708 | ₩11,828 | ₩11,587 | ₩11,801 | +0.80% | 173.3만 |
|---|
| 2025.10.13 | ₩11,506 | ₩11,801 | ₩11,493 | ₩11,761 | +2.21% | 139.1만 |
|---|
| 2025.10.10 | ₩11,547 | ₩11,600 | ₩11,386 | ₩11,413 | -1.16% | 163.8만 |
|---|