시장 데이터를 불러오는 중
Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock · PSEC-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,149 | ₩19,149 | ₩18,961 | ₩19,028 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,082 | ₩19,082 | ₩18,707 | ₩18,901 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,114 | ₩20,114 | ₩19,105 | ₩19,109 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,792 | ₩20,355 | ₩19,792 | ₩20,127 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,368 | ₩20,368 | ₩19,810 | ₩19,886 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,167 | ₩20,345 | ₩20,167 | ₩20,234 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,543 | ₩20,543 | ₩20,100 | ₩20,167 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,343 | ₩20,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,966 |
| ₩20,275 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,811 | ₩22,032 | ₩20,328 | ₩20,409 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,703 | ₩20,938 | ₩20,636 | ₩20,804 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,717 | ₩21,253 | ₩20,449 | ₩20,703 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,824 | ₩21,145 | ₩20,663 | ₩20,837 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,333 | ₩21,333 | ₩20,891 | ₩20,891 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,998 | ₩21,561 | ₩20,998 | ₩21,561 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,641 | ₩21,762 | ₩21,239 | ₩21,414 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩21,079 | ₩22,110 | ₩21,079 | ₩21,360 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩21,052 | ₩21,233 | ₩21,038 | ₩21,233 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,105 | ₩21,105 | ₩20,860 | ₩21,038 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,958 | ₩21,159 | ₩20,569 | ₩21,159 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,239 | ₩21,615 | ₩20,630 | ₩20,942 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,641 | ₩21,641 | ₩20,891 | ₩21,206 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,703 | ₩20,918 | ₩20,435 | ₩20,864 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,253 | ₩21,373 | ₩20,703 | ₩20,757 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,588 | ₩21,936 | ₩21,427 | ₩21,427 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,950 | ₩21,950 | ₩21,574 | ₩21,588 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,740 | ₩22,740 | ₩21,822 | ₩21,822 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,749 | ₩22,633 | ₩21,749 | ₩22,633 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,574 | ₩21,869 | ₩21,574 | ₩21,869 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,762 | ₩22,030 | ₩21,715 | ₩22,003 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,883 | ₩22,365 | ₩21,883 | ₩21,909 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩22,070 | ₩22,244 | ₩21,896 | ₩21,896 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,392 | ₩22,398 | ₩21,976 | ₩22,164 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,298 | ₩22,539 | ₩22,298 | ₩22,428 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,486 | ₩22,780 | ₩22,191 | ₩22,445 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,124 | ₩22,512 | ₩22,124 | ₩22,405 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,124 | ₩22,553 | ₩22,124 | ₩22,191 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,325 | ₩22,486 | ₩22,191 | ₩22,191 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,419 | ₩22,485 | ₩22,325 | ₩22,325 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,258 | ₩22,486 | ₩22,244 | ₩22,419 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,191 | ₩22,445 | ₩22,191 | ₩22,432 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,263 | ₩23,263 | ₩22,191 | ₩22,325 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,285 | ₩22,834 | ₩22,285 | ₩22,398 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,271 | ₩22,378 | ₩22,212 | ₩22,365 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,365 | ₩22,580 | ₩22,233 | ₩22,425 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,110 | ₩22,365 | ₩22,110 | ₩22,318 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,338 | ₩22,338 | ₩22,138 | ₩22,138 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,164 | ₩22,244 | ₩22,130 | ₩22,244 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,445 | ₩22,754 | ₩22,271 | ₩22,405 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,606 | ₩22,787 | ₩21,976 | ₩22,271 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,097 | ₩22,486 | ₩21,976 | ₩22,378 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,508 | ₩22,003 | ₩21,507 | ₩22,003 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,574 | ₩21,668 | ₩21,440 | ₩21,507 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩22,017 | ₩22,039 | ₩21,467 | ₩21,574 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,735 | ₩22,110 | ₩21,735 | ₩21,836 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,454 | ₩22,070 | ₩21,454 | ₩21,762 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,829 | ₩22,097 | ₩21,829 | ₩22,030 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,164 | ₩22,164 | ₩21,454 | ₩21,994 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,579 | ₩22,579 | ₩22,325 | ₩22,352 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,687 | ₩22,687 | ₩22,405 | ₩22,405 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,633 | ₩22,955 | ₩22,459 | ₩22,573 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,445 | ₩22,849 | ₩22,365 | ₩22,593 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,660 | ₩22,905 | ₩22,365 | ₩22,593 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,459 | ₩22,646 | ₩22,231 | ₩22,633 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,680 | ₩22,867 | ₩22,405 | ₩22,405 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,405 | ₩22,740 | ₩22,405 | ₩22,459 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,660 | ₩22,660 | ₩22,238 | ₩22,566 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,633 | ₩22,653 | ₩22,378 | ₩22,653 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,620 | ₩22,941 | ₩22,378 | ₩22,526 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,311 | ₩22,955 | ₩22,311 | ₩22,955 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,512 | ₩22,653 | ₩22,459 | ₩22,499 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,708 | ₩22,780 | ₩21,708 | ₩22,620 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,164 | ₩22,566 | ₩21,507 | ₩21,990 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,097 | ₩22,419 | ₩21,728 | ₩22,325 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,963 | ₩22,661 | ₩21,387 | ₩22,110 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,512 | ₩22,512 | ₩21,742 | ₩22,030 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,285 | ₩22,512 | ₩22,285 | ₩22,512 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,829 | ₩22,566 | ₩21,829 | ₩22,285 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,606 | ₩22,713 | ₩21,306 | ₩22,137 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,539 | ₩22,767 | ₩22,177 | ₩22,606 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,432 | ₩22,593 | ₩22,352 | ₩22,499 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,512 | ₩22,593 | ₩22,365 | ₩22,573 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,271 | ₩22,606 | ₩22,271 | ₩22,472 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,271 | ₩22,526 | ₩22,231 | ₩22,445 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,271 | ₩22,633 | ₩22,271 | ₩22,546 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,780 | ₩22,780 | ₩22,378 | ₩22,378 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,445 | ₩22,579 | ₩22,244 | ₩22,244 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,432 | ₩22,566 | ₩22,298 | ₩22,445 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,405 | ₩22,660 | ₩22,177 | ₩22,432 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,566 | ₩22,847 | ₩22,405 | ₩22,486 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,244 | ₩23,035 | ₩22,244 | ₩22,566 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩23,048 | ₩23,048 | ₩22,365 | ₩22,573 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,579 | ₩23,102 | ₩22,527 | ₩22,847 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,807 | ₩23,022 | ₩22,459 | ₩22,526 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,646 | ₩23,048 | ₩22,646 | ₩23,001 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,566 | ₩22,981 | ₩22,566 | ₩22,874 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩23,048 | ₩23,290 | ₩22,794 | ₩22,794 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,981 | ₩23,249 | ₩22,981 | ₩22,981 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,276 | ₩23,276 | ₩23,022 | ₩23,263 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,311 | ₩23,062 | ₩22,311 | ₩23,028 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,176 | ₩23,176 | ₩22,767 | ₩22,767 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,611 | ₩23,611 | ₩22,847 | ₩23,035 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,450 | ₩23,450 | ₩23,142 | ₩23,397 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,115 | ₩23,584 | ₩23,115 | ₩23,357 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,718 | ₩23,718 | ₩23,231 | ₩23,231 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,544 | ₩24,053 | ₩23,115 | ₩23,484 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,134 | ₩24,388 | ₩23,584 | ₩23,718 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,201 | ₩24,455 | ₩23,799 | ₩24,348 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,228 | ₩24,462 | ₩23,437 | ₩24,442 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,241 | ₩24,362 | ₩23,475 | ₩24,362 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,866 | ₩24,308 | ₩23,866 | ₩24,268 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,759 | ₩24,308 | ₩23,665 | ₩24,120 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,705 | ₩23,973 | ₩23,424 | ₩23,933 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,678 | ₩23,785 | ₩22,807 | ₩23,765 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,316 | ₩23,785 | ₩23,085 | ₩23,430 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,491 | ₩23,692 | ₩23,048 | ₩23,692 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,718 | ₩24,094 | ₩23,370 | ₩23,370 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,517 | ₩23,752 | ₩22,794 | ₩23,752 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,134 | ₩24,134 | ₩23,866 | ₩23,919 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,759 | ₩24,254 | ₩22,807 | ₩24,254 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,536 | ₩24,536 | ₩23,846 | ₩23,872 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩25,005 | ₩25,005 | ₩24,482 | ₩24,790 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩25,058 | ₩25,259 | ₩24,938 | ₩25,005 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,587 | ₩25,058 | ₩24,402 | ₩24,924 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,698 | ₩24,898 | ₩23,698 | ₩24,844 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,147 | ₩24,576 | ₩23,785 | ₩24,496 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,767 | ₩24,431 | ₩22,767 | ₩24,107 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,249 | ₩23,571 | ₩22,961 | ₩23,571 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,700 | ₩23,249 | ₩22,700 | ₩23,249 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,378 | ₩23,169 | ₩22,378 | ₩22,995 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,963 | ₩22,311 | ₩21,467 | ₩22,311 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,280 | ₩21,976 | ₩21,280 | ₩21,856 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,574 | ₩21,802 | ₩21,052 | ₩21,440 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,615 | ₩22,117 | ₩20,904 | ₩21,628 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,378 | ₩22,774 | ₩21,440 | ₩21,440 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,963 | ₩22,861 | ₩21,963 | ₩22,378 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,151 | ₩22,680 | ₩22,110 | ₩22,110 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,177 | ₩22,365 | ₩21,802 | ₩22,271 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,512 | ₩22,919 | ₩22,151 | ₩22,673 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,164 | ₩22,311 | ₩21,896 | ₩22,097 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,144 | ₩22,512 | ₩21,775 | ₩22,177 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,780 | ₩22,780 | ₩21,909 | ₩22,204 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,591 | ₩23,598 | ₩22,325 | ₩23,249 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,928 | ₩23,625 | ₩22,780 | ₩23,249 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,115 | ₩23,780 | ₩23,115 | ₩23,752 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,852 | ₩24,040 | ₩23,169 | ₩23,276 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,879 | ₩24,107 | ₩23,745 | ₩23,906 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,893 | ₩24,442 | ₩23,879 | ₩24,254 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,254 | ₩24,442 | ₩24,140 | ₩24,288 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,919 | ₩24,241 | ₩23,919 | ₩23,976 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,129 | ₩24,120 | ₩23,115 | ₩23,850 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,147 | ₩24,321 | ₩23,906 | ₩24,120 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩24,053 | ₩24,321 | ₩23,544 | ₩23,953 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩24,013 | ₩24,308 | ₩23,933 | ₩24,268 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,678 | ₩23,986 | ₩23,598 | ₩23,941 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩24,053 | ₩24,053 | ₩23,725 | ₩23,986 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,330 | ₩24,321 | ₩23,330 | ₩24,321 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,316 | ₩23,651 | ₩23,316 | ₩23,651 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,228 | ₩24,228 | ₩23,312 | ₩23,312 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,785 | ₩24,312 | ₩23,785 | ₩24,312 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,241 | ₩24,241 | ₩23,115 | ₩23,852 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,616 | ₩24,804 | ₩24,616 | ₩24,737 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,938 | ₩25,259 | ₩24,501 | ₩24,764 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩24,067 | ₩25,460 | ₩24,067 | ₩25,447 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,450 | ₩24,201 | ₩23,450 | ₩24,201 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,826 | ₩24,058 | ₩23,424 | ₩23,812 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,584 | ₩24,254 | ₩23,584 | ₩23,826 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩24,080 | ₩24,120 | ₩23,591 | ₩23,714 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,799 | ₩24,201 | ₩23,799 | ₩23,839 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,732 | ₩23,986 | ₩23,490 | ₩23,772 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,812 | ₩24,120 | ₩23,812 | ₩23,812 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,598 | ₩24,053 | ₩23,343 | ₩23,745 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,327 | ₩23,759 | ₩23,327 | ₩23,611 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,357 | ₩23,638 | ₩23,129 | ₩23,464 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,249 | ₩23,432 | ₩22,912 | ₩23,432 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩23,062 | ₩23,383 | ₩23,035 | ₩23,236 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩23,008 | ₩23,518 | ₩22,780 | ₩22,835 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,330 | ₩23,437 | ₩23,089 | ₩23,169 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,182 | ₩23,182 | ₩22,713 | ₩23,156 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,687 | ₩23,643 | ₩22,687 | ₩22,780 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,888 | ₩23,156 | ₩22,660 | ₩22,780 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩23,022 | ₩23,062 | ₩22,914 | ₩23,035 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩23,048 | ₩23,048 | ₩22,730 | ₩23,022 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩23,048 | ₩23,223 | ₩22,914 | ₩23,169 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,223 | ₩23,223 | ₩22,780 | ₩23,169 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,464 | ₩23,665 | ₩23,062 | ₩23,223 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,316 | ₩24,013 | ₩23,115 | ₩23,544 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,995 | ₩23,383 | ₩22,995 | ₩23,383 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,794 | ₩23,008 | ₩22,794 | ₩22,874 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,673 | ₩23,003 | ₩22,673 | ₩22,861 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,526 | ₩22,834 | ₩22,526 | ₩22,754 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩23,008 | ₩23,008 | ₩22,526 | ₩22,767 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,874 | ₩23,008 | ₩22,754 | ₩22,842 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,700 | ₩22,914 | ₩22,664 | ₩22,760 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,110 | ₩22,512 | ₩22,110 | ₩22,512 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,231 | ₩22,231 | ₩21,829 | ₩22,137 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,896 | ₩22,445 | ₩21,708 | ₩22,233 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,816 | ₩22,753 | ₩21,641 | ₩21,810 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,362 | ₩22,362 | ₩21,574 | ₩21,816 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩22,017 | ₩22,492 | ₩21,842 | ₩22,037 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩22,070 | ₩22,914 | ₩21,829 | ₩22,177 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,512 | ₩22,780 | ₩22,043 | ₩22,271 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,687 | ₩22,824 | ₩22,378 | ₩22,475 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,646 | ₩22,995 | ₩22,512 | ₩22,807 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,539 | ₩22,995 | ₩22,445 | ₩22,700 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,740 | ₩22,995 | ₩22,512 | ₩22,606 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,512 | ₩22,968 | ₩22,512 | ₩22,837 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,620 | ₩23,156 | ₩22,445 | ₩22,554 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,512 | ₩22,579 | ₩22,378 | ₩22,378 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,646 | ₩22,839 | ₩22,365 | ₩22,646 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,472 | ₩22,740 | ₩22,349 | ₩22,740 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,365 | ₩22,673 | ₩22,311 | ₩22,538 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,115 | ₩23,156 | ₩22,244 | ₩22,244 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,445 | ₩23,115 | ₩22,258 | ₩22,539 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,432 | ₩23,064 | ₩22,164 | ₩22,256 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,593 | ₩22,765 | ₩22,218 | ₩22,432 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,620 | ₩22,867 | ₩22,472 | ₩22,781 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,608 | ₩23,022 | ₩22,499 | ₩22,606 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩23,008 | ₩23,008 | ₩22,943 | ₩22,955 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,182 | ₩23,182 | ₩22,419 | ₩23,115 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,914 | ₩23,236 | ₩22,365 | ₩23,236 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,311 | ₩22,914 | ₩22,311 | ₩22,874 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,249 | ₩23,249 | ₩22,633 | ₩22,981 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩23,062 | ₩23,249 | ₩22,780 | ₩23,182 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,223 | ₩23,223 | ₩23,135 | ₩23,135 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,914 | ₩23,249 | ₩22,700 | ₩22,955 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,579 | ₩22,874 | ₩22,579 | ₩22,874 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,378 | ₩22,901 | ₩22,370 | ₩22,794 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,646 | ₩22,707 | ₩22,110 | ₩22,486 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,874 | ₩22,914 | ₩22,604 | ₩22,609 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,620 | ₩23,060 | ₩22,362 | ₩23,048 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,234 | ₩22,767 | ₩22,231 | ₩22,754 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,097 | ₩22,271 | ₩22,097 | ₩22,231 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,445 | ₩22,445 | ₩22,164 | ₩22,191 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,325 | ₩22,329 | ₩22,057 | ₩22,177 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,445 | ₩22,445 | ₩22,030 | ₩22,224 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,829 | ₩22,593 | ₩21,440 | ₩22,110 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,177 | ₩22,763 | ₩21,440 | ₩21,440 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,472 | ₩22,754 | ₩22,298 | ₩22,298 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,646 | ₩22,735 | ₩22,579 | ₩22,668 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,600 | ₩22,646 | ₩22,600 | ₩22,646 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,646 | ₩22,646 | ₩21,983 | ₩22,593 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,465 | ₩22,553 | ₩22,043 | ₩22,553 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,445 | ₩22,445 | ₩22,183 | ₩22,378 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,660 | ₩22,780 | ₩22,553 | ₩22,713 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,646 | ₩22,646 | ₩22,579 | ₩22,626 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,526 | ₩22,646 | ₩22,512 | ₩22,645 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,539 | ₩22,539 | ₩22,378 | ₩22,499 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,110 | ₩22,545 | ₩21,923 | ₩22,545 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,936 | ₩22,445 | ₩21,936 | ₩22,216 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,896 | ₩22,218 | ₩21,775 | ₩21,802 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,204 | ₩22,350 | ₩21,896 | ₩21,896 | -1.39% | 3.3천 |
|---|
