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 | ₩9,005 | ₩9,085 | ₩8,911 | ₩8,951 | -0.60% | 108.4만 |
| 2026.10.08 | ₩8,911 | ₩9,018 | ₩8,844 | ₩8,951 | +0.45% | 74만 |
| 2026.10.07 | ₩8,978 | ₩9,045 | ₩8,817 | ₩8,925 | -0.60% | 106.6만 |
| 2026.10.06 | ₩9,126 | ₩9,152 | ₩9,005 | ₩9,018 | -1.17% | 82.3만 |
| 2026.10.05 | ₩9,193 | ₩9,273 | ₩9,072 | ₩9,085 | -1.17% | 92.4만 |
| 2026.10.02 | ₩9,420 | ₩9,447 | ₩9,152 | ₩9,166 | -2.70% | 93.9만 |
| 2026.10.01 | ₩9,246 | ₩9,367 | ₩9,166 | ₩9,340 | +1.01% | 126.8만 |
| 2026.09.30 | ₩9,420 | ₩9,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,260 |
| -1.71% |
| 83.8만 |
| 2026.09.29 | ₩9,313 | ₩9,487 | ₩9,313 | ₩9,380 | +0.72% | 51만 |
|---|
| 2026.09.28 | ₩9,353 | ₩9,367 | ₩9,206 | ₩9,313 | -0.43% | 75만 |
|---|
| 2026.09.25 | ₩9,380 | ₩9,407 | ₩9,313 | ₩9,367 | -0.14% | 56.1만 |
|---|
| 2026.09.24 | ₩9,394 | ₩9,461 | ₩9,313 | ₩9,380 | -0.14% | 63.8만 |
|---|
| 2026.09.23 | ₩9,514 | ₩9,541 | ₩9,394 | ₩9,407 | -1.13% | 55.3만 |
|---|
| 2026.09.22 | ₩9,581 | ₩9,595 | ₩9,487 | ₩9,528 | -0.56% | 53.6만 |
|---|
| 2026.09.21 | ₩9,447 | ₩9,554 | ₩9,367 | ₩9,501 | +0.57% | 97.1만 |
|---|
| 2026.09.18 | ₩9,648 | ₩9,648 | ₩9,394 | ₩9,394 | -2.64% | 73.1만 |
|---|
| 2026.09.17 | ₩9,474 | ₩9,822 | ₩9,461 | ₩9,675 | +2.12% | 71.9만 |
|---|
| 2026.09.16 | ₩9,407 | ₩9,487 | ₩9,300 | ₩9,407 | 0.00% | 81.6만 |
|---|
| 2026.09.15 | ₩9,380 | ₩9,474 | ₩9,367 | ₩9,407 | +0.29% | 60.6만 |
|---|
| 2026.09.14 | ₩9,541 | ₩9,635 | ₩9,528 | ₩9,541 | 0.00% | 73만 |
|---|
| 2026.09.11 | ₩9,581 | ₩9,608 | ₩9,461 | ₩9,541 | -0.42% | 69.2만 |
|---|
| 2026.09.10 | ₩9,568 | ₩9,635 | ₩9,474 | ₩9,487 | -0.84% | 71만 |
|---|
| 2026.09.09 | ₩9,742 | ₩9,849 | ₩9,568 | ₩9,581 | -1.65% | 81.7만 |
|---|
| 2026.09.08 | ₩9,943 | ₩9,943 | ₩9,729 | ₩9,742 | -2.02% | 92만 |
|---|
| 2026.09.04 | ₩9,983 | ₩9,997 | ₩9,876 | ₩9,903 | -0.81% | 51만 |
|---|
| 2026.09.03 | ₩10,050 | ₩10,104 | ₩9,836 | ₩9,956 | -0.93% | 74.8만 |
|---|
| 2026.09.02 | ₩9,970 | ₩10,023 | ₩9,889 | ₩9,956 | -0.13% | 57만 |
|---|
| 2026.09.01 | ₩9,983 | ₩10,037 | ₩9,876 | ₩9,903 | -0.81% | 86.9만 |
|---|
| 2026.08.31 | ₩9,822 | ₩10,090 | ₩9,822 | ₩10,037 | +2.18% | 87.1만 |
|---|
| 2026.08.28 | ₩9,970 | ₩10,023 | ₩9,863 | ₩9,903 | -0.67% | 74.9만 |
|---|
| 2026.08.27 | ₩9,863 | ₩10,010 | ₩9,849 | ₩9,970 | +1.09% | 58.7만 |
|---|
| 2026.08.26 | ₩9,956 | ₩9,997 | ₩9,876 | ₩9,876 | -0.81% | 57.2만 |
|---|
| 2026.08.25 | ₩9,956 | ₩10,023 | ₩9,903 | ₩9,943 | -0.13% | 76.7만 |
|---|
| 2026.08.24 | ₩9,876 | ₩10,010 | ₩9,836 | ₩9,997 | +1.22% | 71.8만 |
|---|
| 2026.08.21 | ₩9,876 | ₩9,956 | ₩9,836 | ₩9,876 | 0.00% | 71.8만 |
|---|
| 2026.08.20 | ₩9,876 | ₩9,930 | ₩9,782 | ₩9,876 | 0.00% | 70.7만 |
|---|
| 2026.08.19 | ₩9,822 | ₩9,956 | ₩9,822 | ₩9,863 | +0.41% | 80만 |
|---|
| 2026.08.18 | ₩9,782 | ₩9,889 | ₩9,742 | ₩9,809 | +0.27% | 82.3만 |
|---|
| 2026.08.17 | ₩9,809 | ₩9,849 | ₩9,688 | ₩9,729 | -0.82% | 110.4만 |
|---|
| 2026.08.14 | ₩10,037 | ₩10,050 | ₩9,863 | ₩9,863 | -1.74% | 82.1만 |
|---|
| 2026.08.13 | ₩10,050 | ₩10,238 | ₩10,023 | ₩10,157 | +1.07% | 117만 |
|---|
| 2026.08.12 | ₩10,117 | ₩10,171 | ₩9,956 | ₩10,023 | -0.93% | 88.4만 |
|---|
| 2026.08.11 | ₩10,131 | ₩10,131 | ₩9,715 | ₩10,037 | -0.93% | 133.1만 |
|---|
| 2026.08.10 | ₩10,023 | ₩10,023 | ₩9,782 | ₩9,916 | -1.07% | 133.7만 |
|---|
| 2026.08.07 | ₩9,769 | ₩10,117 | ₩9,769 | ₩10,077 | +3.16% | 101.2만 |
|---|
| 2026.08.06 | ₩9,541 | ₩9,836 | ₩9,541 | ₩9,782 | +2.53% | 132만 |
|---|
| 2026.08.05 | ₩9,688 | ₩9,715 | ₩9,420 | ₩9,514 | -1.80% | 96만 |
|---|
| 2026.08.04 | ₩9,541 | ₩9,702 | ₩9,501 | ₩9,662 | +1.26% | 97.5만 |
|---|
| 2026.08.03 | ₩9,353 | ₩9,608 | ₩9,340 | ₩9,581 | +2.44% | 147.3만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,554 | ₩9,219 | ₩9,300 | -1.00% | 113.1만 |
|---|
| 2026.07.30 | ₩9,407 | ₩9,407 | ₩9,233 | ₩9,394 | -0.14% | 97.2만 |
|---|
| 2026.07.29 | ₩9,541 | ₩9,568 | ₩9,394 | ₩9,420 | -1.26% | 82.7만 |
|---|
| 2026.07.28 | ₩9,380 | ₩9,595 | ₩9,353 | ₩9,528 | +1.57% | 105.3만 |
|---|
| 2026.07.27 | ₩9,260 | ₩9,434 | ₩9,260 | ₩9,340 | +0.87% | 91.3만 |
|---|
| 2026.07.24 | ₩9,233 | ₩9,300 | ₩9,152 | ₩9,193 | -0.44% | 174.9만 |
|---|
| 2026.07.23 | ₩9,340 | ₩9,380 | ₩9,193 | ₩9,219 | -1.29% | 197.2만 |
|---|
| 2026.07.22 | ₩9,568 | ₩9,648 | ₩9,340 | ₩9,380 | -1.96% | 96.3만 |
|---|
| 2026.07.21 | ₩9,447 | ₩9,702 | ₩9,447 | ₩9,581 | +1.42% | 105.4만 |
|---|
| 2026.07.20 | ₩9,702 | ₩9,769 | ₩9,300 | ₩9,461 | -2.49% | 171.6만 |
|---|
| 2026.07.17 | ₩9,755 | ₩9,930 | ₩9,621 | ₩9,715 | -0.41% | 111.9만 |
|---|
| 2026.07.16 | ₩9,648 | ₩9,836 | ₩9,595 | ₩9,796 | +1.53% | 101.8만 |
|---|
| 2026.07.15 | ₩9,581 | ₩9,755 | ₩9,581 | ₩9,662 | +0.84% | 112.1만 |
|---|
| 2026.07.14 | ₩9,514 | ₩9,702 | ₩9,501 | ₩9,621 | +1.13% | 91.4만 |
|---|
| 2026.07.13 | ₩9,702 | ₩9,782 | ₩9,420 | ₩9,541 | -1.66% | 155.1만 |
|---|
| 2026.07.10 | ₩9,514 | ₩9,742 | ₩9,461 | ₩9,621 | +1.13% | 84.2만 |
|---|
| 2026.07.09 | ₩9,514 | ₩9,608 | ₩9,407 | ₩9,461 | -0.56% | 125.5만 |
|---|
| 2026.07.08 | ₩9,554 | ₩9,662 | ₩9,474 | ₩9,554 | 0.00% | 108만 |
|---|
| 2026.07.07 | ₩9,849 | ₩9,970 | ₩9,635 | ₩9,635 | -2.18% | 130.6만 |
|---|
| 2026.07.06 | ₩10,064 | ₩10,184 | ₩9,688 | ₩9,782 | -2.80% | 432만 |
|---|
| 2026.07.02 | ₩10,104 | ₩10,238 | ₩9,983 | ₩10,023 | -0.80% | 83.5만 |
|---|
| 2026.07.01 | ₩10,050 | ₩10,305 | ₩10,037 | ₩10,064 | +0.13% | 101만 |
|---|
| 2026.06.30 | ₩10,077 | ₩10,144 | ₩9,983 | ₩10,023 | -0.53% | 93.3만 |
|---|
| 2026.06.29 | ₩9,903 | ₩10,050 | ₩9,420 | ₩10,023 | +1.22% | 91.8만 |
|---|
| 2026.06.26 | ₩9,769 | ₩9,983 | ₩9,742 | ₩9,916 | +1.51% | 67.3만 |
|---|
| 2026.06.25 | ₩9,648 | ₩9,782 | ₩9,635 | ₩9,742 | +0.97% | 83.9만 |
|---|
| 2026.06.24 | ₩9,930 | ₩9,983 | ₩9,621 | ₩9,621 | -3.10% | 111.1만 |
|---|
| 2026.06.23 | ₩9,648 | ₩10,050 | ₩9,648 | ₩9,930 | +2.92% | 110.1만 |
|---|
| 2026.06.22 | ₩10,010 | ₩10,104 | ₩9,715 | ₩9,715 | -2.95% | 177.1만 |
|---|
| 2026.06.18 | ₩10,318 | ₩10,318 | ₩9,943 | ₩10,023 | -2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩10,492 | ₩10,573 | ₩10,131 | ₩10,157 | -3.19% | 113.7만 |
|---|
| 2026.06.16 | ₩10,452 | ₩10,573 | ₩10,425 | ₩10,519 | +0.64% | 93.4만 |
|---|
| 2026.06.15 | ₩10,600 | ₩10,707 | ₩10,385 | ₩10,412 | -1.77% | 138.2만 |
|---|
| 2026.06.12 | ₩10,653 | ₩10,720 | ₩10,533 | ₩10,693 | +0.38% | 114.9만 |
|---|
| 2026.06.11 | ₩10,814 | ₩10,854 | ₩10,586 | ₩10,586 | -2.11% | 109.1만 |
|---|
| 2026.06.10 | ₩10,774 | ₩10,894 | ₩10,747 | ₩10,827 | +0.50% | 74.6만 |
|---|
| 2026.06.09 | ₩10,720 | ₩10,814 | ₩10,667 | ₩10,814 | +0.87% | 79.7만 |
|---|
| 2026.06.08 | ₩10,814 | ₩10,854 | ₩10,626 | ₩10,707 | -0.99% | 122.9만 |
|---|
| 2026.06.05 | ₩11,055 | ₩11,136 | ₩10,787 | ₩10,841 | -1.94% | 110.1만 |
|---|
| 2026.06.04 | ₩10,881 | ₩11,176 | ₩10,801 | ₩11,162 | +2.59% | 89.5만 |
|---|
| 2026.06.03 | ₩11,055 | ₩11,069 | ₩10,747 | ₩10,787 | -2.42% | 158만 |
|---|
| 2026.06.02 | ₩11,109 | ₩11,189 | ₩11,002 | ₩11,176 | +0.60% | 86.7만 |
|---|
| 2026.06.01 | ₩11,042 | ₩11,203 | ₩10,961 | ₩11,162 | +1.09% | 127.1만 |
|---|
| 2026.05.29 | ₩10,988 | ₩11,203 | ₩10,988 | ₩11,002 | +0.12% | 129.3만 |
|---|
| 2026.05.28 | ₩10,961 | ₩11,136 | ₩10,908 | ₩11,015 | +0.49% | 88.5만 |
|---|
| 2026.05.27 | ₩11,002 | ₩11,095 | ₩10,881 | ₩10,988 | -0.12% | 77.1만 |
|---|
| 2026.05.26 | ₩10,935 | ₩11,109 | ₩10,921 | ₩10,935 | 0.00% | 88.4만 |
|---|
| 2026.05.22 | ₩10,988 | ₩11,002 | ₩10,787 | ₩10,868 | -1.10% | 92.6만 |
|---|
| 2026.05.21 | ₩11,149 | ₩11,189 | ₩10,921 | ₩10,948 | -1.80% | 138.6만 |
|---|
| 2026.05.20 | ₩11,082 | ₩11,203 | ₩10,988 | ₩11,109 | +0.24% | 103.8만 |
|---|
| 2026.05.19 | ₩11,095 | ₩11,149 | ₩10,988 | ₩11,042 | -0.48% | 98.6만 |
|---|
| 2026.05.18 | ₩11,390 | ₩11,390 | ₩11,136 | ₩11,189 | -1.76% | 101.5만 |
|---|
| 2026.05.15 | ₩11,404 | ₩11,497 | ₩11,270 | ₩11,363 | -0.35% | 100.6만 |
|---|
| 2026.05.14 | ₩11,685 | ₩11,765 | ₩11,591 | ₩11,618 | -0.57% | 172.4만 |
|---|
| 2026.05.13 | ₩11,765 | ₩11,806 | ₩11,538 | ₩11,578 | -1.59% | 130.3만 |
|---|
| 2026.05.12 | ₩11,725 | ₩11,873 | ₩11,551 | ₩11,752 | +0.23% | 131.6만 |
|---|
| 2026.05.11 | ₩11,886 | ₩12,007 | ₩11,685 | ₩11,712 | -1.47% | 172.3만 |
|---|
| 2026.05.08 | ₩12,100 | ₩12,208 | ₩11,899 | ₩11,953 | -1.22% | 179.8만 |
|---|
| 2026.05.07 | ₩12,261 | ₩12,301 | ₩11,993 | ₩12,020 | -1.97% | 118.3만 |
|---|
| 2026.05.06 | ₩12,328 | ₩12,368 | ₩12,141 | ₩12,342 | +0.11% | 86.9만 |
|---|
| 2026.05.05 | ₩12,288 | ₩12,328 | ₩12,114 | ₩12,261 | -0.22% | 79만 |
|---|
| 2026.05.04 | ₩12,141 | ₩12,422 | ₩12,141 | ₩12,301 | +1.32% | 133.8만 |
|---|
| 2026.05.01 | ₩12,060 | ₩12,248 | ₩12,007 | ₩12,154 | +0.78% | 136.3만 |
|---|
| 2026.04.30 | ₩11,672 | ₩12,047 | ₩11,631 | ₩12,020 | +2.99% | 101.7만 |
|---|
| 2026.04.29 | ₩11,739 | ₩11,779 | ₩11,564 | ₩11,672 | -0.57% | 59.2만 |
|---|
| 2026.04.28 | ₩11,631 | ₩11,806 | ₩11,564 | ₩11,765 | +1.15% | 60.8만 |
|---|
| 2026.04.27 | ₩11,564 | ₩11,618 | ₩11,457 | ₩11,605 | +0.35% | 71.4만 |
|---|
| 2026.04.24 | ₩11,578 | ₩11,685 | ₩11,551 | ₩11,564 | -0.12% | 70.1만 |
|---|
| 2026.04.23 | ₩11,752 | ₩11,806 | ₩11,511 | ₩11,551 | -1.71% | 139.2만 |
|---|
| 2026.04.22 | ₩11,752 | ₩11,926 | ₩11,739 | ₩11,779 | +0.23% | 73.6만 |
|---|
| 2026.04.21 | ₩11,926 | ₩11,980 | ₩11,618 | ₩11,645 | -2.36% | 80.8만 |
|---|
| 2026.04.20 | ₩11,899 | ₩11,980 | ₩11,832 | ₩11,859 | -0.34% | 76만 |
|---|
| 2026.04.17 | ₩11,605 | ₩11,980 | ₩11,605 | ₩11,953 | +3.00% | 107.7만 |
|---|
| 2026.04.16 | ₩11,685 | ₩11,725 | ₩11,538 | ₩11,591 | -0.80% | 94.4만 |
|---|
| 2026.04.15 | ₩11,484 | ₩11,685 | ₩11,484 | ₩11,672 | +1.63% | 126만 |
|---|
| 2026.04.14 | ₩11,404 | ₩11,605 | ₩11,390 | ₩11,538 | +1.18% | 105.8만 |
|---|
| 2026.04.13 | ₩11,216 | ₩11,363 | ₩11,095 | ₩11,337 | +1.08% | 166.4만 |
|---|
| 2026.04.10 | ₩11,256 | ₩11,377 | ₩11,229 | ₩11,283 | +0.24% | 69.2만 |
|---|
| 2026.04.09 | ₩11,310 | ₩11,363 | ₩11,216 | ₩11,216 | -0.83% | 72.9만 |
|---|
| 2026.04.08 | ₩11,457 | ₩11,551 | ₩11,216 | ₩11,310 | -1.29% | 93.5만 |
|---|
| 2026.04.07 | ₩11,229 | ₩11,337 | ₩11,189 | ₩11,216 | -0.12% | 86.9만 |
|---|
| 2026.04.06 | ₩10,988 | ₩11,283 | ₩10,948 | ₩11,243 | +2.32% | 112.4만 |
|---|
| 2026.04.02 | ₩10,559 | ₩11,028 | ₩10,519 | ₩11,002 | +4.19% | 134.8만 |
|---|
| 2026.04.01 | ₩10,854 | ₩10,868 | ₩10,533 | ₩10,734 | -1.11% | 145.4만 |
|---|
| 2026.03.31 | ₩10,600 | ₩10,841 | ₩10,506 | ₩10,774 | +1.64% | 122.7만 |
|---|
| 2026.03.30 | ₩10,332 | ₩10,573 | ₩10,291 | ₩10,452 | +1.17% | 105.2만 |
|---|
| 2026.03.27 | ₩10,640 | ₩10,693 | ₩10,318 | ₩10,358 | -2.64% | 149.9만 |
|---|
| 2026.03.26 | ₩10,921 | ₩11,042 | ₩10,693 | ₩10,720 | -1.84% | 75.9만 |
|---|
| 2026.03.25 | ₩10,894 | ₩11,002 | ₩10,841 | ₩10,921 | +0.25% | 62만 |
|---|
| 2026.03.24 | ₩10,894 | ₩10,975 | ₩10,734 | ₩10,801 | -0.86% | 96.7만 |
|---|
| 2026.03.23 | ₩10,814 | ₩11,069 | ₩10,747 | ₩10,975 | +1.49% | 103.5만 |
|---|
| 2026.03.20 | ₩11,042 | ₩11,149 | ₩10,814 | ₩10,814 | -2.06% | 158.9만 |
|---|
| 2026.03.19 | ₩10,961 | ₩11,162 | ₩10,961 | ₩11,095 | +1.22% | 89만 |
|---|
| 2026.03.18 | ₩10,961 | ₩11,162 | ₩10,935 | ₩11,028 | +0.61% | 57.1만 |
|---|
| 2026.03.17 | ₩10,921 | ₩11,189 | ₩10,868 | ₩11,002 | +0.74% | 128.1만 |
|---|
| 2026.03.16 | ₩10,801 | ₩10,908 | ₩10,667 | ₩10,841 | +0.37% | 92.5만 |
|---|
| 2026.03.13 | ₩10,975 | ₩11,028 | ₩10,854 | ₩10,881 | -0.85% | 98.3만 |
|---|
| 2026.03.12 | ₩10,814 | ₩10,961 | ₩10,760 | ₩10,774 | -0.37% | 116.7만 |
|---|
| 2026.03.11 | ₩10,854 | ₩10,961 | ₩10,747 | ₩10,908 | +0.49% | 98.2만 |
|---|
| 2026.03.10 | ₩10,801 | ₩10,975 | ₩10,720 | ₩10,854 | +0.50% | 85.1만 |
|---|
| 2026.03.09 | ₩10,747 | ₩10,881 | ₩10,613 | ₩10,827 | +0.75% | 145.1만 |
|---|
| 2026.03.06 | ₩11,002 | ₩11,042 | ₩10,868 | ₩10,881 | -1.10% | 92.8만 |
|---|
| 2026.03.05 | ₩11,136 | ₩11,337 | ₩11,082 | ₩11,176 | +0.36% | 117.4만 |
|---|
| 2026.03.04 | ₩11,136 | ₩11,229 | ₩10,961 | ₩11,162 | +0.24% | 67.6만 |
|---|
| 2026.03.03 | ₩10,894 | ₩11,162 | ₩10,881 | ₩11,015 | +1.11% | 87.2만 |
|---|
| 2026.03.02 | ₩10,841 | ₩11,270 | ₩10,680 | ₩11,136 | +2.72% | 116.7만 |
|---|
| 2026.02.27 | ₩11,243 | ₩11,310 | ₩10,935 | ₩10,935 | -2.74% | 161만 |
|---|
| 2026.02.26 | ₩11,283 | ₩11,363 | ₩11,203 | ₩11,323 | +0.36% | 101.2만 |
|---|
| 2026.02.25 | ₩11,109 | ₩11,310 | ₩10,975 | ₩11,310 | +1.81% | 86.7만 |
|---|
| 2026.02.24 | ₩10,961 | ₩11,189 | ₩10,961 | ₩11,055 | +0.86% | 155.3만 |
|---|
| 2026.02.23 | ₩11,216 | ₩11,363 | ₩10,961 | ₩10,961 | -2.27% | 200만 |
|---|
| 2026.02.20 | ₩11,404 | ₩11,471 | ₩11,189 | ₩11,310 | -0.82% | 216.4만 |
|---|
| 2026.02.19 | ₩11,457 | ₩11,524 | ₩11,216 | ₩11,457 | 0.00% | 159.1만 |
|---|
| 2026.02.18 | ₩11,430 | ₩11,605 | ₩11,350 | ₩11,497 | +0.59% | 92.2만 |
|---|
| 2026.02.17 | ₩11,457 | ₩11,484 | ₩11,256 | ₩11,404 | -0.47% | 158.8만 |
|---|
| 2026.02.13 | ₩11,913 | ₩11,953 | ₩11,564 | ₩11,564 | -2.92% | 202.9만 |
|---|
| 2026.02.12 | ₩12,141 | ₩12,194 | ₩11,913 | ₩11,926 | -1.77% | 116만 |
|---|
| 2026.02.11 | ₩12,234 | ₩12,342 | ₩11,980 | ₩12,141 | -0.77% | 203.5만 |
|---|
| 2026.02.10 | ₩12,462 | ₩12,543 | ₩12,181 | ₩12,194 | -2.15% | 210.5만 |
|---|
| 2026.02.09 | ₩12,703 | ₩12,717 | ₩12,516 | ₩12,636 | -0.53% | 148.4만 |
|---|
| 2026.02.06 | ₩12,583 | ₩12,757 | ₩12,543 | ₩12,744 | +1.28% | 94.7만 |
|---|
| 2026.02.05 | ₩12,650 | ₩12,703 | ₩12,422 | ₩12,502 | -1.17% | 124.9만 |
|---|
| 2026.02.04 | ₩12,529 | ₩12,770 | ₩12,435 | ₩12,730 | +1.60% | 99.3만 |
|---|
| 2026.02.03 | ₩12,583 | ₩12,596 | ₩12,382 | ₩12,476 | -0.85% | 107.2만 |
|---|
| 2026.02.02 | ₩12,596 | ₩12,623 | ₩12,355 | ₩12,543 | -0.43% | 147.6만 |
|---|
| 2026.01.30 | ₩12,650 | ₩12,730 | ₩12,583 | ₩12,650 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩12,650 | ₩12,730 | ₩12,556 | ₩12,703 | +0.42% | 79.2만 |
|---|
| 2026.01.28 | ₩12,730 | ₩12,837 | ₩12,596 | ₩12,610 | -0.95% | 93.2만 |
|---|
| 2026.01.27 | ₩12,650 | ₩12,824 | ₩12,650 | ₩12,757 | +0.85% | 71.7만 |
|---|
| 2026.01.26 | ₩12,730 | ₩12,730 | ₩12,502 | ₩12,690 | -0.32% | 97만 |
|---|
| 2026.01.23 | ₩12,797 | ₩12,811 | ₩12,690 | ₩12,730 | -0.52% | 53만 |
|---|
| 2026.01.22 | ₩12,663 | ₩12,797 | ₩12,636 | ₩12,784 | +0.95% | 93.8만 |
|---|
| 2026.01.21 | ₩12,610 | ₩12,677 | ₩12,489 | ₩12,636 | +0.21% | 106.2만 |
|---|
| 2026.01.20 | ₩12,502 | ₩12,650 | ₩12,462 | ₩12,583 | +0.64% | 137.1만 |
|---|
| 2026.01.16 | ₩12,837 | ₩12,918 | ₩12,744 | ₩12,770 | -0.52% | 114.9만 |
|---|
| 2026.01.15 | ₩12,931 | ₩13,065 | ₩12,864 | ₩13,012 | +0.62% | 152.1만 |
|---|
| 2026.01.14 | ₩12,757 | ₩12,945 | ₩12,663 | ₩12,918 | +1.26% | 90.3만 |
|---|
| 2026.01.13 | ₩12,891 | ₩12,904 | ₩12,703 | ₩12,757 | -1.04% | 104만 |
|---|
| 2026.01.12 | ₩12,837 | ₩12,904 | ₩12,784 | ₩12,824 | -0.10% | 108.2만 |
|---|
| 2026.01.09 | ₩12,824 | ₩12,904 | ₩12,824 | ₩12,837 | +0.10% | 92.5만 |
|---|
| 2026.01.08 | ₩12,502 | ₩12,904 | ₩12,462 | ₩12,811 | +2.47% | 117.7만 |
|---|
| 2026.01.07 | ₩12,703 | ₩12,730 | ₩12,422 | ₩12,489 | -1.69% | 117만 |
|---|
| 2026.01.06 | ₩12,636 | ₩12,690 | ₩12,489 | ₩12,677 | +0.32% | 109.3만 |
|---|
| 2026.01.05 | ₩12,677 | ₩12,770 | ₩12,596 | ₩12,596 | -0.63% | 130.1만 |
|---|
| 2026.01.02 | ₩12,422 | ₩12,730 | ₩12,422 | ₩12,596 | +1.40% | 135.5만 |
|---|
| 2025.12.31 | ₩12,355 | ₩12,462 | ₩12,355 | ₩12,422 | +0.54% | 114.3만 |
|---|
| 2025.12.30 | ₩12,221 | ₩12,435 | ₩12,194 | ₩12,368 | +1.21% | 119.3만 |
|---|
| 2025.12.29 | ₩12,234 | ₩12,368 | ₩12,154 | ₩12,208 | -0.22% | 136.3만 |
|---|
| 2025.12.26 | ₩12,127 | ₩12,315 | ₩12,127 | ₩12,261 | +1.10% | 127.2만 |
|---|
| 2025.12.24 | ₩12,087 | ₩12,167 | ₩12,074 | ₩12,114 | +0.22% | 45만 |
|---|
| 2025.12.23 | ₩12,154 | ₩12,248 | ₩12,087 | ₩12,087 | -0.55% | 87만 |
|---|
| 2025.12.22 | ₩12,100 | ₩12,208 | ₩12,074 | ₩12,154 | +0.44% | 93.5만 |
|---|
| 2025.12.19 | ₩12,208 | ₩12,234 | ₩12,087 | ₩12,100 | -0.88% | 127.6만 |
|---|
| 2025.12.18 | ₩12,301 | ₩12,301 | ₩12,127 | ₩12,221 | -0.65% | 85만 |
|---|
| 2025.12.17 | ₩12,368 | ₩12,435 | ₩12,221 | ₩12,234 | -1.08% | 78.6만 |
|---|
| 2025.12.16 | ₩12,422 | ₩12,489 | ₩12,301 | ₩12,368 | -0.43% | 79.2만 |
|---|
| 2025.12.15 | ₩12,462 | ₩12,596 | ₩12,248 | ₩12,449 | -0.11% | 95.7만 |
|---|
| 2025.12.12 | ₩12,730 | ₩12,811 | ₩12,556 | ₩12,610 | -0.95% | 78.7만 |
|---|
| 2025.12.11 | ₩12,811 | ₩12,837 | ₩12,636 | ₩12,663 | -1.15% | 77.9만 |
|---|
| 2025.12.10 | ₩12,824 | ₩12,891 | ₩12,703 | ₩12,797 | -0.21% | 67만 |
|---|
| 2025.12.09 | ₩12,811 | ₩12,864 | ₩12,757 | ₩12,784 | -0.21% | 71.9만 |
|---|
| 2025.12.08 | ₩12,770 | ₩12,837 | ₩12,730 | ₩12,770 | 0.00% | 80.8만 |
|---|
| 2025.12.05 | ₩12,730 | ₩12,891 | ₩12,717 | ₩12,757 | +0.21% | 103.5만 |
|---|
| 2025.12.04 | ₩12,623 | ₩12,744 | ₩12,610 | ₩12,730 | +0.85% | 92.5만 |
|---|
| 2025.12.03 | ₩12,328 | ₩12,610 | ₩12,315 | ₩12,610 | +2.28% | 80.4만 |
|---|
| 2025.12.02 | ₩12,275 | ₩12,368 | ₩12,181 | ₩12,288 | +0.11% | 67.3만 |
|---|
| 2025.12.01 | ₩12,315 | ₩12,368 | ₩12,167 | ₩12,194 | -0.98% | 110.9만 |
|---|
| 2025.11.28 | ₩12,261 | ₩12,395 | ₩12,234 | ₩12,288 | +0.22% | 58만 |
|---|
| 2025.11.26 | ₩12,154 | ₩12,409 | ₩12,154 | ₩12,208 | +0.44% | 95.8만 |
|---|
| 2025.11.25 | ₩12,556 | ₩12,556 | ₩11,953 | ₩12,194 | -2.88% | 161.1만 |
|---|
| 2025.11.24 | ₩12,194 | ₩12,409 | ₩12,087 | ₩12,315 | +0.99% | 122.1만 |
|---|
| 2025.11.21 | ₩11,873 | ₩12,194 | ₩11,873 | ₩12,141 | +2.26% | 128.7만 |
|---|
| 2025.11.20 | ₩12,033 | ₩12,100 | ₩11,859 | ₩11,913 | -1.00% | 101.3만 |
|---|
| 2025.11.19 | ₩12,060 | ₩12,154 | ₩11,926 | ₩11,966 | -0.78% | 76.1만 |
|---|
| 2025.11.18 | ₩11,913 | ₩12,074 | ₩11,819 | ₩12,047 | +1.12% | 92만 |
|---|
| 2025.11.17 | ₩12,234 | ₩12,301 | ₩11,940 | ₩11,966 | -2.19% | 121만 |
|---|
| 2025.11.14 | ₩12,422 | ₩12,422 | ₩12,167 | ₩12,342 | -0.65% | 79.2만 |
|---|
| 2025.11.13 | ₩12,395 | ₩12,583 | ₩12,261 | ₩12,301 | -0.76% | 109.2만 |
|---|
| 2025.11.12 | ₩12,502 | ₩12,663 | ₩12,502 | ₩12,502 | 0.00% | 80.4만 |
|---|
| 2025.11.11 | ₩12,422 | ₩12,529 | ₩12,382 | ₩12,476 | +0.43% | 56.5만 |
|---|
| 2025.11.10 | ₩12,449 | ₩12,449 | ₩12,315 | ₩12,368 | -0.65% | 76만 |
|---|
| 2025.11.07 | ₩12,194 | ₩12,409 | ₩12,194 | ₩12,395 | +1.65% | 86.6만 |
|---|
| 2025.11.06 | ₩12,328 | ₩12,395 | ₩12,127 | ₩12,221 | -0.87% | 93.5만 |
|---|
| 2025.11.05 | ₩12,261 | ₩12,328 | ₩12,154 | ₩12,275 | +0.11% | 108만 |
|---|
| 2025.11.04 | ₩12,248 | ₩12,342 | ₩12,194 | ₩12,248 | 0.00% | 73.2만 |
|---|
| 2025.11.03 | ₩12,234 | ₩12,342 | ₩12,100 | ₩12,328 | +0.77% | 111.3만 |
|---|
| 2025.10.31 | ₩12,020 | ₩12,368 | ₩12,020 | ₩12,234 | +1.78% | 112.4만 |
|---|
| 2025.10.30 | ₩12,261 | ₩12,328 | ₩12,047 | ₩12,141 | -0.98% | 79.6만 |
|---|
| 2025.10.29 | ₩12,382 | ₩12,543 | ₩12,261 | ₩12,342 | -0.32% | 99.4만 |
|---|
| 2025.10.28 | ₩12,516 | ₩12,556 | ₩12,409 | ₩12,435 | -0.64% | 103.2만 |
|---|
| 2025.10.27 | ₩12,208 | ₩12,462 | ₩12,181 | ₩12,409 | +1.65% | 144.7만 |
|---|
| 2025.10.24 | ₩12,060 | ₩12,194 | ₩12,047 | ₩12,154 | +0.78% | 97만 |
|---|
| 2025.10.23 | ₩11,926 | ₩12,033 | ₩11,886 | ₩11,993 | +0.56% | 83.2만 |
|---|
| 2025.10.22 | ₩11,832 | ₩11,913 | ₩11,806 | ₩11,873 | +0.34% | 97.4만 |
|---|
| 2025.10.21 | ₩11,631 | ₩11,926 | ₩11,631 | ₩11,873 | +2.07% | 165.2만 |
|---|
| 2025.10.20 | ₩11,484 | ₩11,712 | ₩11,457 | ₩11,685 | +1.75% | 166.7만 |
|---|
| 2025.10.17 | ₩11,270 | ₩11,538 | ₩11,270 | ₩11,417 | +1.31% | 169.9만 |
|---|
| 2025.10.16 | ₩11,658 | ₩11,725 | ₩11,256 | ₩11,296 | -3.10% | 150.3만 |
|---|
| 2025.10.15 | ₩11,698 | ₩11,765 | ₩11,538 | ₩11,658 | -0.34% | 130.9만 |
|---|
| 2025.10.14 | ₩11,698 | ₩11,819 | ₩11,578 | ₩11,792 | +0.80% | 173.3만 |
|---|
| 2025.10.13 | ₩11,497 | ₩11,792 | ₩11,484 | ₩11,752 | +2.21% | 139.1만 |
|---|
| 2025.10.10 | ₩11,538 | ₩11,591 | ₩11,377 | ₩11,404 | -1.16% | 163.8만 |
|---|