시장 데이터를 불러오는 중
전체 종목
Palmer Square Capital BDC Inc. Common Stock 과거 주가
Palmer Square Capital BDC Inc. Common Stock · PSBD · NYSE
미국 비상장 기업의 대출·채무증권에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palmer Square Capital BDC Inc. Common Stock · PSBD · NYSE
미국 비상장 기업의 대출·채무증권에 투자하는 기업성장투자회사(BDC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,035 | ₩13,156 | ₩12,827 | ₩12,901 | -1.03% | 11.1만 |
| 2026.10.08 | ₩12,821 | ₩13,075 | ₩12,700 | ₩12,995 | +1.36% | 8.7만 |
| 2026.10.07 | ₩12,847 | ₩12,982 | ₩12,754 | ₩12,821 | -0.21% | 13.9만 |
| 2026.10.06 | ₩12,968 | ₩13,049 | ₩12,646 | ₩12,874 | -0.72% | 12.2만 |
| 2026.10.05 | ₩13,176 | ₩13,176 | ₩12,901 | ₩12,968 | -1.58% | 8.3만 |
| 2026.10.02 | ₩13,263 | ₩13,290 | ₩12,968 | ₩13,102 | -1.21% | 8.8만 |
| 2026.10.01 | ₩13,330 | ₩13,357 | ₩13,069 | ₩13,236 | -0.70% | 10.3만 |
| 2026.09.30 | ₩13,404 | ₩13,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,263 |
| -1.05% |
| 13.1만 |
| 2026.09.29 | ₩13,196 | ₩13,411 | ₩13,169 | ₩13,370 | +1.32% | 18.6만 |
|---|
| 2026.09.28 | ₩13,116 | ₩13,142 | ₩12,968 | ₩13,116 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩13,263 | ₩13,397 | ₩13,035 | ₩13,183 | -0.61% | 19.8만 |
|---|
| 2026.09.24 | ₩13,987 | ₩14,001 | ₩13,666 | ₩13,813 | -1.25% | 24.4만 |
|---|
| 2026.09.23 | ₩13,934 | ₩14,142 | ₩13,840 | ₩13,907 | -0.19% | 14만 |
|---|
| 2026.09.22 | ₩14,014 | ₩14,584 | ₩13,746 | ₩14,014 | 0.00% | 43.2만 |
|---|
| 2026.09.21 | ₩13,826 | ₩13,961 | ₩13,826 | ₩13,920 | +0.68% | 6.8만 |
|---|
| 2026.09.18 | ₩13,920 | ₩14,068 | ₩13,773 | ₩13,853 | -0.48% | 5.2만 |
|---|
| 2026.09.17 | ₩13,853 | ₩14,014 | ₩13,739 | ₩13,947 | +0.68% | 16.5만 |
|---|
| 2026.09.16 | ₩13,706 | ₩13,914 | ₩13,652 | ₩13,733 | +0.20% | 6.8만 |
|---|
| 2026.09.15 | ₩13,438 | ₩13,759 | ₩13,438 | ₩13,652 | +1.60% | 9만 |
|---|
| 2026.09.14 | ₩13,666 | ₩13,833 | ₩13,577 | ₩13,719 | +0.39% | 4.2만 |
|---|
| 2026.09.11 | ₩13,746 | ₩13,773 | ₩13,612 | ₩13,625 | -0.88% | 5.8만 |
|---|
| 2026.09.10 | ₩13,625 | ₩13,800 | ₩13,612 | ₩13,719 | +0.69% | 6.4만 |
|---|
| 2026.09.09 | ₩13,692 | ₩13,847 | ₩13,679 | ₩13,719 | +0.20% | 7.1만 |
|---|
| 2026.09.08 | ₩13,826 | ₩13,893 | ₩13,712 | ₩13,759 | -0.48% | 14.3만 |
|---|
| 2026.09.04 | ₩13,893 | ₩14,001 | ₩13,813 | ₩13,880 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩13,893 | ₩13,947 | ₩13,759 | ₩13,893 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩13,934 | ₩13,967 | ₩13,800 | ₩13,853 | -0.58% | 7.6만 |
|---|
| 2026.09.01 | ₩13,893 | ₩13,967 | ₩13,813 | ₩13,840 | -0.39% | 5.4만 |
|---|
| 2026.08.31 | ₩13,880 | ₩14,071 | ₩13,867 | ₩14,014 | +0.97% | 20.4만 |
|---|
| 2026.08.28 | ₩13,773 | ₩13,880 | ₩13,746 | ₩13,840 | +0.49% | 6.3만 |
|---|
| 2026.08.27 | ₩13,813 | ₩13,907 | ₩13,706 | ₩13,773 | -0.29% | 3.8만 |
|---|
| 2026.08.26 | ₩13,974 | ₩13,987 | ₩13,746 | ₩13,813 | -1.15% | 5.2만 |
|---|
| 2026.08.25 | ₩13,880 | ₩13,987 | ₩13,706 | ₩13,867 | -0.10% | 13.1만 |
|---|
| 2026.08.24 | ₩13,706 | ₩14,014 | ₩13,706 | ₩13,920 | +1.57% | 5.6만 |
|---|
| 2026.08.21 | ₩13,692 | ₩13,813 | ₩13,639 | ₩13,773 | +0.59% | 3.9만 |
|---|
| 2026.08.20 | ₩13,746 | ₩13,893 | ₩13,692 | ₩13,733 | -0.10% | 6.1만 |
|---|
| 2026.08.19 | ₩13,719 | ₩14,014 | ₩13,686 | ₩13,840 | +0.88% | 7.3만 |
|---|
| 2026.08.18 | ₩13,572 | ₩13,907 | ₩13,572 | ₩13,733 | +1.19% | 8.6만 |
|---|
| 2026.08.17 | ₩14,001 | ₩14,001 | ₩13,625 | ₩13,679 | -2.30% | 6.4만 |
|---|
| 2026.08.14 | ₩14,014 | ₩14,014 | ₩13,813 | ₩13,961 | -0.38% | 8.3만 |
|---|
| 2026.08.13 | ₩14,014 | ₩14,041 | ₩13,867 | ₩14,014 | 0.00% | 16.5만 |
|---|
| 2026.08.12 | ₩14,014 | ₩14,068 | ₩13,907 | ₩13,934 | -0.57% | 39.7만 |
|---|
| 2026.08.11 | ₩13,987 | ₩14,054 | ₩13,907 | ₩14,014 | +0.19% | 25.2만 |
|---|
| 2026.08.10 | ₩14,028 | ₩14,068 | ₩13,800 | ₩14,014 | -0.10% | 9.9만 |
|---|
| 2026.08.07 | ₩14,041 | ₩14,162 | ₩13,934 | ₩14,014 | -0.19% | 23만 |
|---|
| 2026.08.06 | ₩13,491 | ₩14,108 | ₩13,438 | ₩14,028 | +3.98% | 10만 |
|---|
| 2026.08.05 | ₩13,049 | ₩13,666 | ₩13,049 | ₩13,370 | +2.47% | 12.7만 |
|---|
| 2026.08.04 | ₩13,370 | ₩13,370 | ₩12,968 | ₩13,290 | -0.60% | 5.6만 |
|---|
| 2026.08.03 | ₩12,982 | ₩13,384 | ₩12,821 | ₩13,062 | +0.62% | 15.9만 |
|---|
| 2026.07.31 | ₩12,975 | ₩13,270 | ₩12,754 | ₩12,794 | -1.40% | 5.5만 |
|---|
| 2026.07.30 | ₩13,022 | ₩13,364 | ₩12,660 | ₩12,874 | -1.13% | 6.3만 |
|---|
| 2026.07.29 | ₩13,196 | ₩13,733 | ₩12,982 | ₩13,062 | -1.02% | 10.6만 |
|---|
| 2026.07.28 | ₩12,995 | ₩13,397 | ₩12,901 | ₩13,210 | +1.65% | 7.3만 |
|---|
| 2026.07.27 | ₩12,874 | ₩13,035 | ₩12,796 | ₩12,928 | +0.42% | 7.6만 |
|---|
| 2026.07.24 | ₩12,713 | ₩12,861 | ₩12,566 | ₩12,754 | +0.32% | 11.6만 |
|---|
| 2026.07.23 | ₩12,928 | ₩13,142 | ₩12,626 | ₩12,673 | -1.97% | 6.5만 |
|---|
| 2026.07.22 | ₩13,089 | ₩13,277 | ₩12,901 | ₩12,955 | -1.02% | 8만 |
|---|
| 2026.07.21 | ₩12,928 | ₩13,277 | ₩12,928 | ₩13,116 | +1.45% | 7.5만 |
|---|
| 2026.07.20 | ₩13,236 | ₩13,438 | ₩12,901 | ₩13,008 | -1.72% | 18.4만 |
|---|
| 2026.07.17 | ₩13,585 | ₩13,716 | ₩13,169 | ₩13,183 | -2.96% | 13.5만 |
|---|
| 2026.07.16 | ₩13,692 | ₩13,706 | ₩13,330 | ₩13,451 | -1.76% | 15.2만 |
|---|
| 2026.07.15 | ₩13,558 | ₩13,961 | ₩13,558 | ₩13,746 | +1.38% | 17.9만 |
|---|
| 2026.07.14 | ₩13,478 | ₩13,813 | ₩13,478 | ₩13,692 | +1.59% | 12.7만 |
|---|
| 2026.07.13 | ₩13,987 | ₩14,014 | ₩13,558 | ₩13,572 | -2.97% | 12.5만 |
|---|
| 2026.07.10 | ₩14,068 | ₩14,162 | ₩13,853 | ₩13,893 | -1.24% | 8.3만 |
|---|
| 2026.07.09 | ₩13,692 | ₩14,014 | ₩13,639 | ₩13,893 | +1.47% | 45.1만 |
|---|
| 2026.07.08 | ₩14,014 | ₩14,101 | ₩13,692 | ₩13,800 | -1.53% | 15.3만 |
|---|
| 2026.07.07 | ₩14,215 | ₩14,256 | ₩13,920 | ₩13,961 | -1.79% | 20.1만 |
|---|
| 2026.07.06 | ₩14,068 | ₩14,336 | ₩14,014 | ₩14,095 | +0.19% | 39.2만 |
|---|
| 2026.07.02 | ₩14,081 | ₩14,189 | ₩13,907 | ₩14,028 | -0.38% | 24.8만 |
|---|
| 2026.07.01 | ₩13,826 | ₩14,484 | ₩13,826 | ₩14,175 | +2.52% | 75.8만 |
|---|
| 2026.06.30 | ₩13,934 | ₩14,182 | ₩13,934 | ₩13,974 | +0.29% | 30.3만 |
|---|
| 2026.06.29 | ₩14,309 | ₩14,309 | ₩13,987 | ₩14,028 | -1.97% | 20.2만 |
|---|
| 2026.06.26 | ₩13,961 | ₩14,376 | ₩13,934 | ₩14,363 | +2.88% | 15.5만 |
|---|
| 2026.06.25 | ₩14,417 | ₩14,577 | ₩14,256 | ₩14,484 | +0.47% | 17.9만 |
|---|
| 2026.06.24 | ₩14,618 | ₩14,644 | ₩14,376 | ₩14,430 | -1.28% | 19.7만 |
|---|
| 2026.06.23 | ₩14,417 | ₩14,470 | ₩14,284 | ₩14,376 | -0.28% | 8.4만 |
|---|
| 2026.06.22 | ₩14,457 | ₩14,591 | ₩14,148 | ₩14,349 | -0.74% | 16만 |
|---|
| 2026.06.18 | ₩14,376 | ₩14,524 | ₩14,376 | ₩14,457 | +0.56% | 9.1만 |
|---|
| 2026.06.17 | ₩14,484 | ₩14,497 | ₩14,349 | ₩14,403 | -0.56% | 8.8만 |
|---|
| 2026.06.16 | ₩14,343 | ₩14,497 | ₩14,343 | ₩14,390 | +0.33% | 6.1만 |
|---|
| 2026.06.15 | ₩14,430 | ₩14,604 | ₩14,269 | ₩14,390 | -0.28% | 22.4만 |
|---|
| 2026.06.12 | ₩14,323 | ₩14,604 | ₩14,215 | ₩14,443 | +0.84% | 6.9만 |
|---|
| 2026.06.11 | ₩14,296 | ₩14,390 | ₩14,215 | ₩14,256 | -0.28% | 4.9만 |
|---|
| 2026.06.10 | ₩14,430 | ₩14,430 | ₩14,323 | ₩14,363 | -0.46% | 5만 |
|---|
| 2026.06.09 | ₩14,323 | ₩14,457 | ₩14,269 | ₩14,403 | +0.56% | 10.4만 |
|---|
| 2026.06.08 | ₩14,417 | ₩14,484 | ₩14,215 | ₩14,256 | -1.12% | 14.6만 |
|---|
| 2026.06.05 | ₩14,484 | ₩14,537 | ₩14,343 | ₩14,457 | -0.19% | 10.7만 |
|---|
| 2026.06.04 | ₩14,457 | ₩14,510 | ₩14,349 | ₩14,484 | +0.19% | 6.3만 |
|---|
| 2026.06.03 | ₩14,524 | ₩14,524 | ₩14,215 | ₩14,309 | -1.48% | 10.1만 |
|---|
| 2026.06.02 | ₩14,457 | ₩14,524 | ₩14,313 | ₩14,457 | 0.00% | 11.3만 |
|---|
| 2026.06.01 | ₩14,591 | ₩14,698 | ₩14,323 | ₩14,524 | -0.46% | 21.4만 |
|---|
| 2026.05.29 | ₩14,564 | ₩14,725 | ₩14,417 | ₩14,551 | -0.09% | 17.6만 |
|---|
| 2026.05.28 | ₩14,457 | ₩14,685 | ₩14,081 | ₩14,537 | +0.56% | 16.1만 |
|---|
| 2026.05.27 | ₩14,524 | ₩14,752 | ₩14,336 | ₩14,376 | -1.02% | 24.1만 |
|---|
| 2026.05.26 | ₩14,484 | ₩14,698 | ₩14,457 | ₩14,591 | +0.74% | 10.9만 |
|---|
| 2026.05.22 | ₩14,443 | ₩14,832 | ₩14,443 | ₩14,510 | +0.46% | 28만 |
|---|
| 2026.05.21 | ₩14,162 | ₩14,671 | ₩14,162 | ₩14,510 | +2.46% | 6.5만 |
|---|
| 2026.05.20 | ₩14,296 | ₩14,530 | ₩14,222 | ₩14,269 | -0.19% | 6.3만 |
|---|
| 2026.05.19 | ₩14,189 | ₩14,504 | ₩14,189 | ₩14,336 | +1.04% | 11.8만 |
|---|
| 2026.05.18 | ₩14,403 | ₩14,725 | ₩14,108 | ₩14,309 | -0.65% | 10.3만 |
|---|
| 2026.05.15 | ₩14,604 | ₩14,604 | ₩14,229 | ₩14,282 | -2.20% | 8.4만 |
|---|
| 2026.05.14 | ₩14,323 | ₩14,631 | ₩14,215 | ₩14,537 | +1.50% | 10.3만 |
|---|
| 2026.05.13 | ₩14,336 | ₩14,363 | ₩13,907 | ₩14,229 | -0.75% | 14.1만 |
|---|
| 2026.05.12 | ₩14,417 | ₩14,644 | ₩14,095 | ₩14,376 | -0.28% | 8.1만 |
|---|
| 2026.05.11 | ₩14,631 | ₩14,805 | ₩14,417 | ₩14,430 | -1.37% | 9.1만 |
|---|
| 2026.05.08 | ₩14,685 | ₩14,993 | ₩14,215 | ₩14,738 | +0.37% | 21.5만 |
|---|
| 2026.05.07 | ₩14,229 | ₩14,980 | ₩14,028 | ₩14,725 | +3.49% | 20.6만 |
|---|
| 2026.05.06 | ₩14,484 | ₩15,114 | ₩14,417 | ₩14,417 | -0.46% | 7.6만 |
|---|
| 2026.05.05 | ₩14,940 | ₩15,235 | ₩14,678 | ₩14,953 | +0.09% | 17.2만 |
|---|
| 2026.05.04 | ₩15,020 | ₩15,235 | ₩14,812 | ₩14,966 | -0.36% | 11.5만 |
|---|
| 2026.05.01 | ₩14,631 | ₩15,127 | ₩14,564 | ₩14,913 | +1.92% | 11.1만 |
|---|
| 2026.04.30 | ₩14,282 | ₩14,899 | ₩14,195 | ₩14,712 | +3.00% | 17.8만 |
|---|
| 2026.04.29 | ₩14,510 | ₩14,631 | ₩14,162 | ₩14,390 | -0.83% | 4.8만 |
|---|
| 2026.04.28 | ₩14,530 | ₩14,738 | ₩14,457 | ₩14,644 | +0.78% | 8.1만 |
|---|
| 2026.04.27 | ₩14,363 | ₩14,792 | ₩14,135 | ₩14,443 | +0.56% | 7.3만 |
|---|
| 2026.04.24 | ₩14,591 | ₩14,591 | ₩14,108 | ₩14,215 | -2.57% | 11.2만 |
|---|
| 2026.04.23 | ₩14,517 | ₩14,517 | ₩14,028 | ₩14,215 | -2.08% | 5.1만 |
|---|
| 2026.04.22 | ₩14,403 | ₩14,819 | ₩14,323 | ₩14,484 | +0.56% | 6.9만 |
|---|
| 2026.04.21 | ₩14,618 | ₩14,832 | ₩14,282 | ₩14,484 | -0.92% | 19.1만 |
|---|
| 2026.04.20 | ₩14,698 | ₩15,007 | ₩14,631 | ₩14,738 | +0.27% | 13.9만 |
|---|
| 2026.04.17 | ₩14,430 | ₩14,926 | ₩14,430 | ₩14,551 | +0.84% | 4만 |
|---|
| 2026.04.16 | ₩14,510 | ₩14,604 | ₩14,376 | ₩14,510 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩14,269 | ₩14,524 | ₩14,189 | ₩14,484 | +1.50% | 4.2만 |
|---|
| 2026.04.14 | ₩13,733 | ₩14,282 | ₩13,733 | ₩14,081 | +2.54% | 8.3만 |
|---|
| 2026.04.13 | ₩13,585 | ₩13,987 | ₩13,399 | ₩13,947 | +2.67% | 25.4만 |
|---|
| 2026.04.10 | ₩13,840 | ₩13,840 | ₩13,464 | ₩13,558 | -2.03% | 4.6만 |
|---|
| 2026.04.09 | ₩13,518 | ₩14,041 | ₩13,518 | ₩13,679 | +1.19% | 5.2만 |
|---|
| 2026.04.08 | ₩13,746 | ₩14,075 | ₩13,545 | ₩13,666 | -0.59% | 8.8만 |
|---|
| 2026.04.07 | ₩13,431 | ₩13,679 | ₩13,228 | ₩13,572 | +1.05% | 5.3만 |
|---|
| 2026.04.06 | ₩13,109 | ₩13,733 | ₩13,062 | ₩13,612 | +3.84% | 5.4만 |
|---|
| 2026.04.02 | ₩12,780 | ₩13,303 | ₩12,526 | ₩13,142 | +2.83% | 7.6만 |
|---|
| 2026.04.01 | ₩12,995 | ₩13,301 | ₩12,834 | ₩12,968 | -0.21% | 4.1만 |
|---|
| 2026.03.31 | ₩13,008 | ₩13,344 | ₩13,008 | ₩13,102 | +0.72% | 3.8만 |
|---|
| 2026.03.30 | ₩13,142 | ₩13,397 | ₩12,740 | ₩12,968 | -1.33% | 27.9만 |
|---|
| 2026.03.27 | ₩13,639 | ₩14,041 | ₩13,075 | ₩13,236 | -2.95% | 16만 |
|---|
| 2026.03.26 | ₩14,202 | ₩14,591 | ₩14,061 | ₩14,202 | 0.00% | 4.4만 |
|---|
| 2026.03.25 | ₩14,081 | ₩14,403 | ₩14,048 | ₩14,108 | +0.19% | 4만 |
|---|
| 2026.03.24 | ₩14,443 | ₩14,443 | ₩13,947 | ₩13,987 | -3.16% | 6.5만 |
|---|
| 2026.03.23 | ₩14,068 | ₩14,497 | ₩13,961 | ₩14,269 | +1.43% | 7.4만 |
|---|
| 2026.03.20 | ₩14,215 | ₩14,631 | ₩13,934 | ₩13,934 | -1.98% | 11.7만 |
|---|
| 2026.03.19 | ₩14,189 | ₩14,671 | ₩14,189 | ₩14,363 | +1.23% | 3.8만 |
|---|
| 2026.03.18 | ₩14,028 | ₩14,497 | ₩13,974 | ₩14,376 | +2.49% | 5.7만 |
|---|
| 2026.03.17 | ₩13,679 | ₩14,323 | ₩13,679 | ₩14,202 | +3.82% | 6.5만 |
|---|
| 2026.03.16 | ₩13,746 | ₩13,947 | ₩13,692 | ₩13,800 | +0.39% | 4.9만 |
|---|
| 2026.03.13 | ₩14,135 | ₩14,410 | ₩13,639 | ₩13,746 | -2.75% | 11.5만 |
|---|
| 2026.03.12 | ₩14,618 | ₩14,618 | ₩14,081 | ₩14,229 | -2.66% | 20.4만 |
|---|
| 2026.03.11 | ₩14,376 | ₩14,544 | ₩14,202 | ₩14,430 | +0.37% | 3.7만 |
|---|
| 2026.03.10 | ₩14,296 | ₩14,504 | ₩14,014 | ₩14,349 | +0.38% | 8.4만 |
|---|
| 2026.03.09 | ₩14,604 | ₩14,604 | ₩13,987 | ₩14,376 | -1.56% | 5.5만 |
|---|
| 2026.03.06 | ₩14,765 | ₩14,819 | ₩14,604 | ₩14,658 | -0.73% | 13만 |
|---|
| 2026.03.05 | ₩15,100 | ₩15,154 | ₩14,765 | ₩14,886 | -1.42% | 4.9만 |
|---|
| 2026.03.04 | ₩14,752 | ₩15,087 | ₩14,752 | ₩14,966 | +1.45% | 11.4만 |
|---|
| 2026.03.03 | ₩14,457 | ₩14,906 | ₩14,417 | ₩14,779 | +2.23% | 7.1만 |
|---|
| 2026.03.02 | ₩13,961 | ₩14,631 | ₩13,934 | ₩14,618 | +4.71% | 11.9만 |
|---|
| 2026.02.27 | ₩14,095 | ₩14,417 | ₩13,545 | ₩13,947 | -1.05% | 13만 |
|---|
| 2026.02.26 | ₩14,443 | ₩14,691 | ₩13,625 | ₩14,282 | -1.11% | 16.3만 |
|---|
| 2026.02.25 | ₩14,524 | ₩15,000 | ₩14,524 | ₩14,779 | +1.75% | 3.5만 |
|---|
| 2026.02.24 | ₩14,443 | ₩14,752 | ₩14,443 | ₩14,644 | +1.39% | 13.2만 |
|---|
| 2026.02.23 | ₩14,618 | ₩14,926 | ₩14,443 | ₩14,551 | -0.46% | 5.4만 |
|---|
| 2026.02.20 | ₩14,685 | ₩15,020 | ₩14,618 | ₩14,725 | +0.27% | 7.6만 |
|---|
| 2026.02.19 | ₩15,074 | ₩15,087 | ₩14,658 | ₩14,859 | -1.42% | 6.9만 |
|---|
| 2026.02.18 | ₩15,181 | ₩15,255 | ₩14,940 | ₩14,980 | -1.33% | 2.9만 |
|---|
| 2026.02.17 | ₩15,127 | ₩15,369 | ₩14,980 | ₩15,047 | -0.53% | 3.9만 |
|---|
| 2026.02.13 | ₩15,369 | ₩15,610 | ₩15,154 | ₩15,221 | -0.96% | 4.8만 |
|---|
| 2026.02.12 | ₩15,235 | ₩15,476 | ₩15,168 | ₩15,328 | +0.62% | 4.5만 |
|---|
| 2026.02.11 | ₩15,328 | ₩15,530 | ₩15,302 | ₩15,355 | +0.17% | 2.7만 |
|---|
| 2026.02.10 | ₩15,288 | ₩15,449 | ₩15,261 | ₩15,395 | +0.70% | 2.5만 |
|---|
| 2026.02.09 | ₩15,476 | ₩15,476 | ₩15,302 | ₩15,328 | -0.95% | 2.2만 |
|---|
| 2026.02.06 | ₩15,382 | ₩15,556 | ₩15,302 | ₩15,355 | -0.17% | 5.7만 |
|---|
| 2026.02.05 | ₩15,556 | ₩15,637 | ₩15,315 | ₩15,449 | -0.69% | 6.1만 |
|---|
| 2026.02.04 | ₩15,691 | ₩15,939 | ₩15,597 | ₩15,637 | -0.34% | 6.5만 |
|---|
| 2026.02.03 | ₩15,825 | ₩15,939 | ₩15,460 | ₩15,570 | -1.61% | 11.8만 |
|---|
| 2026.02.02 | ₩15,623 | ₩15,999 | ₩15,623 | ₩15,919 | +1.89% | 5.8만 |
|---|
| 2026.01.30 | ₩15,691 | ₩15,825 | ₩15,570 | ₩15,717 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩15,623 | ₩15,758 | ₩15,570 | ₩15,717 | +0.60% | 4.3만 |
|---|
| 2026.01.28 | ₩15,758 | ₩15,872 | ₩15,623 | ₩15,637 | -0.77% | 9.7만 |
|---|
| 2026.01.27 | ₩15,825 | ₩15,972 | ₩15,650 | ₩15,758 | -0.42% | 12.7만 |
|---|
| 2026.01.26 | ₩15,784 | ₩15,798 | ₩15,563 | ₩15,691 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩15,892 | ₩15,925 | ₩15,811 | ₩15,851 | -0.25% | 4.6만 |
|---|
| 2026.01.22 | ₩15,932 | ₩16,200 | ₩15,892 | ₩15,959 | +0.17% | 6.2만 |
|---|
| 2026.01.21 | ₩15,905 | ₩16,093 | ₩15,811 | ₩15,986 | +0.51% | 5.9만 |
|---|
| 2026.01.20 | ₩16,093 | ₩16,093 | ₩15,758 | ₩15,865 | -1.42% | 9만 |
|---|
| 2026.01.16 | ₩16,348 | ₩16,388 | ₩16,032 | ₩16,093 | -1.56% | 9.9만 |
|---|
| 2026.01.15 | ₩16,348 | ₩16,629 | ₩16,187 | ₩16,522 | +1.07% | 37.3만 |
|---|
| 2026.01.14 | ₩16,254 | ₩16,334 | ₩16,081 | ₩16,214 | -0.25% | 23.6만 |
|---|
| 2026.01.13 | ₩16,093 | ₩16,240 | ₩16,053 | ₩16,120 | +0.17% | 5.4만 |
|---|
| 2026.01.12 | ₩16,214 | ₩16,294 | ₩15,872 | ₩16,093 | -0.74% | 4.8만 |
|---|
| 2026.01.09 | ₩16,361 | ₩16,388 | ₩16,046 | ₩16,093 | -1.64% | 5.8만 |
|---|
| 2026.01.08 | ₩15,932 | ₩16,334 | ₩15,932 | ₩16,160 | +1.43% | 9.7만 |
|---|
| 2026.01.07 | ₩16,281 | ₩16,281 | ₩15,905 | ₩16,012 | -1.65% | 7.5만 |
|---|
| 2026.01.06 | ₩16,442 | ₩16,442 | ₩16,133 | ₩16,160 | -1.71% | 7.8만 |
|---|
| 2026.01.05 | ₩16,173 | ₩16,462 | ₩16,173 | ₩16,334 | +1.00% | 13.7만 |
|---|
| 2026.01.02 | ₩16,401 | ₩16,401 | ₩16,133 | ₩16,133 | -1.64% | 15만 |
|---|
| 2025.12.31 | ₩16,361 | ₩16,482 | ₩16,120 | ₩16,348 | -0.08% | 13.4만 |
|---|
| 2025.12.30 | ₩15,892 | ₩16,307 | ₩15,892 | ₩16,307 | +2.62% | 30.7만 |
|---|
| 2025.12.29 | ₩15,905 | ₩16,053 | ₩15,818 | ₩15,986 | +0.51% | 15만 |
|---|
| 2025.12.26 | ₩16,415 | ₩16,522 | ₩16,321 | ₩16,401 | -0.08% | 20만 |
|---|
| 2025.12.24 | ₩16,267 | ₩16,407 | ₩16,160 | ₩16,321 | +0.33% | 6.4만 |
|---|
| 2025.12.23 | ₩16,307 | ₩16,307 | ₩16,053 | ₩16,267 | -0.25% | 21.6만 |
|---|
| 2025.12.22 | ₩15,945 | ₩16,200 | ₩15,892 | ₩16,160 | +1.35% | 17.8만 |
|---|
| 2025.12.19 | ₩16,160 | ₩16,200 | ₩15,811 | ₩16,026 | -0.83% | 7.3만 |
|---|
| 2025.12.18 | ₩16,093 | ₩16,321 | ₩15,818 | ₩16,214 | +0.75% | 42만 |
|---|
| 2025.12.17 | ₩15,959 | ₩16,321 | ₩15,959 | ₩16,146 | +1.18% | 14.3만 |
|---|
| 2025.12.16 | ₩15,959 | ₩16,133 | ₩15,784 | ₩15,905 | -0.34% | 9.2만 |
|---|
| 2025.12.15 | ₩16,321 | ₩16,321 | ₩15,959 | ₩16,039 | -1.73% | 7.5만 |
|---|
| 2025.12.12 | ₩16,227 | ₩16,482 | ₩16,146 | ₩16,214 | -0.08% | 9만 |
|---|
| 2025.12.11 | ₩16,267 | ₩16,502 | ₩16,267 | ₩16,267 | 0.00% | 4.9만 |
|---|
| 2025.12.10 | ₩16,294 | ₩16,522 | ₩16,254 | ₩16,348 | +0.33% | 9만 |
|---|
| 2025.12.09 | ₩16,643 | ₩16,643 | ₩16,307 | ₩16,415 | -1.37% | 13.4만 |
|---|
| 2025.12.08 | ₩16,522 | ₩16,576 | ₩16,294 | ₩16,468 | -0.32% | 5.7만 |
|---|
| 2025.12.05 | ₩16,509 | ₩16,542 | ₩16,421 | ₩16,468 | -0.24% | 3.9만 |
|---|
| 2025.12.04 | ₩16,307 | ₩16,629 | ₩16,307 | ₩16,468 | +0.99% | 5만 |
|---|
| 2025.12.03 | ₩16,361 | ₩16,569 | ₩16,361 | ₩16,468 | +0.66% | 7.4만 |
|---|
| 2025.12.02 | ₩16,227 | ₩16,589 | ₩16,227 | ₩16,401 | +1.07% | 4.4만 |
|---|
| 2025.12.01 | ₩16,535 | ₩16,589 | ₩16,240 | ₩16,334 | -1.22% | 10.2만 |
|---|
| 2025.11.28 | ₩16,294 | ₩16,696 | ₩16,294 | ₩16,629 | +2.06% | 1.8만 |
|---|
| 2025.11.26 | ₩16,428 | ₩16,653 | ₩16,314 | ₩16,415 | -0.08% | 8.6만 |
|---|
| 2025.11.25 | ₩16,294 | ₩16,683 | ₩16,267 | ₩16,616 | +1.98% | 8.8만 |
|---|
| 2025.11.24 | ₩15,959 | ₩16,254 | ₩15,959 | ₩16,160 | +1.26% | 10.5만 |
|---|
| 2025.11.21 | ₩15,986 | ₩16,200 | ₩15,986 | ₩16,039 | +0.34% | 6.7만 |
|---|
| 2025.11.20 | ₩15,771 | ₩16,114 | ₩15,771 | ₩15,986 | +1.36% | 5.4만 |
|---|
| 2025.11.19 | ₩15,851 | ₩16,079 | ₩15,798 | ₩15,838 | -0.08% | 3.8만 |
|---|
| 2025.11.18 | ₩16,146 | ₩16,160 | ₩15,851 | ₩15,919 | -1.41% | 4.5만 |
|---|
| 2025.11.17 | ₩16,187 | ₩16,254 | ₩15,912 | ₩16,026 | -0.99% | 4.6만 |
|---|
| 2025.11.14 | ₩16,120 | ₩16,216 | ₩16,066 | ₩16,106 | -0.08% | 3.6만 |
|---|
| 2025.11.13 | ₩16,106 | ₩16,366 | ₩16,093 | ₩16,120 | +0.08% | 7.8만 |
|---|
| 2025.11.12 | ₩16,401 | ₩16,435 | ₩16,146 | ₩16,214 | -1.14% | 9.8만 |
|---|
| 2025.11.11 | ₩16,254 | ₩16,401 | ₩16,097 | ₩16,307 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩16,361 | ₩16,415 | ₩16,012 | ₩16,187 | -1.07% | 14.4만 |
|---|
| 2025.11.07 | ₩16,321 | ₩16,911 | ₩16,200 | ₩16,281 | -0.25% | 16.4만 |
|---|
| 2025.11.06 | ₩16,388 | ₩16,576 | ₩15,932 | ₩16,294 | -0.57% | 14.8만 |
|---|
| 2025.11.05 | ₩16,348 | ₩16,864 | ₩16,240 | ₩16,401 | +0.33% | 5.4만 |
|---|
| 2025.11.04 | ₩16,401 | ₩17,045 | ₩16,267 | ₩16,281 | -0.74% | 8.1만 |
|---|
| 2025.11.03 | ₩16,401 | ₩16,828 | ₩16,348 | ₩16,468 | +0.41% | 6.9만 |
|---|
| 2025.10.31 | ₩16,361 | ₩16,576 | ₩16,294 | ₩16,509 | +0.90% | 6.7만 |
|---|
| 2025.10.30 | ₩16,428 | ₩16,562 | ₩16,240 | ₩16,401 | -0.16% | 4.7만 |
|---|
| 2025.10.29 | ₩16,804 | ₩16,938 | ₩16,348 | ₩16,428 | -2.23% | 4.5만 |
|---|
| 2025.10.28 | ₩16,643 | ₩17,097 | ₩16,643 | ₩16,897 | +1.53% | 3.5만 |
|---|
| 2025.10.27 | ₩16,871 | ₩16,871 | ₩16,629 | ₩16,696 | -1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩16,710 | ₩16,830 | ₩16,576 | ₩16,683 | -0.16% | 5.5만 |
|---|
| 2025.10.23 | ₩17,058 | ₩17,179 | ₩16,562 | ₩16,696 | -2.12% | 7.7만 |
|---|
| 2025.10.22 | ₩16,804 | ₩17,260 | ₩16,777 | ₩17,072 | +1.60% | 14.6만 |
|---|
| 2025.10.21 | ₩16,951 | ₩17,300 | ₩16,817 | ₩16,817 | -0.79% | 14.6만 |
|---|
| 2025.10.20 | ₩16,495 | ₩17,072 | ₩16,495 | ₩17,072 | +3.50% | 17.8만 |
|---|
| 2025.10.17 | ₩16,361 | ₩16,690 | ₩16,234 | ₩16,348 | -0.08% | 21.9만 |
|---|
| 2025.10.16 | ₩16,737 | ₩16,897 | ₩16,374 | ₩16,442 | -1.76% | 16만 |
|---|
| 2025.10.15 | ₩16,777 | ₩16,911 | ₩16,629 | ₩16,683 | -0.56% | 8.9만 |
|---|
| 2025.10.14 | ₩16,804 | ₩17,394 | ₩16,750 | ₩16,763 | -0.24% | 38.6만 |
|---|
| 2025.10.13 | ₩16,938 | ₩16,985 | ₩16,535 | ₩16,790 | -0.87% | 20.4만 |
|---|
| 2025.10.10 | ₩16,549 | ₩16,629 | ₩16,093 | ₩16,361 | -1.13% | 15만 |
|---|