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 | ₩19,080 | ₩19,080 | ₩18,893 | ₩18,959 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,013 | ₩19,013 | ₩18,639 | ₩18,833 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,041 | ₩20,041 | ₩19,036 | ₩19,040 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,721 | ₩20,281 | ₩19,721 | ₩20,054 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,295 | ₩20,295 | ₩19,739 | ₩19,814 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,094 | ₩20,272 | ₩20,094 | ₩20,161 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,468 | ₩20,468 | ₩20,028 | ₩20,094 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,269 | ₩20,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,894 |
| ₩20,201 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,735 | ₩21,953 | ₩20,255 | ₩20,335 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,629 | ₩20,863 | ₩20,562 | ₩20,729 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,642 | ₩21,176 | ₩20,375 | ₩20,629 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,749 | ₩21,069 | ₩20,588 | ₩20,762 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,256 | ₩21,256 | ₩20,815 | ₩20,815 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,922 | ₩21,483 | ₩20,922 | ₩21,483 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,563 | ₩21,683 | ₩21,163 | ₩21,336 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩21,002 | ₩22,030 | ₩21,002 | ₩21,283 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,976 | ₩21,156 | ₩20,962 | ₩21,156 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,029 | ₩21,029 | ₩20,784 | ₩20,962 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,882 | ₩21,082 | ₩20,495 | ₩21,082 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,163 | ₩21,536 | ₩20,555 | ₩20,866 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,563 | ₩21,563 | ₩20,815 | ₩21,129 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,629 | ₩20,842 | ₩20,361 | ₩20,789 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,176 | ₩21,296 | ₩20,629 | ₩20,682 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,510 | ₩21,857 | ₩21,350 | ₩21,350 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,870 | ₩21,870 | ₩21,496 | ₩21,510 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,658 | ₩22,658 | ₩21,743 | ₩21,743 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,670 | ₩22,551 | ₩21,670 | ₩22,551 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,496 | ₩21,790 | ₩21,496 | ₩21,790 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,683 | ₩21,950 | ₩21,637 | ₩21,924 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,803 | ₩22,284 | ₩21,803 | ₩21,830 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,990 | ₩22,164 | ₩21,817 | ₩21,817 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,311 | ₩22,318 | ₩21,897 | ₩22,084 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,217 | ₩22,458 | ₩22,217 | ₩22,347 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,404 | ₩22,698 | ₩22,111 | ₩22,364 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,044 | ₩22,431 | ₩22,044 | ₩22,324 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,044 | ₩22,471 | ₩22,044 | ₩22,111 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,244 | ₩22,404 | ₩22,111 | ₩22,111 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,338 | ₩22,404 | ₩22,244 | ₩22,244 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,177 | ₩22,404 | ₩22,164 | ₩22,338 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,111 | ₩22,364 | ₩22,111 | ₩22,351 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,179 | ₩23,179 | ₩22,111 | ₩22,244 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,204 | ₩22,751 | ₩22,204 | ₩22,318 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,191 | ₩22,298 | ₩22,132 | ₩22,284 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,284 | ₩22,499 | ₩22,153 | ₩22,344 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,030 | ₩22,284 | ₩22,030 | ₩22,237 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,257 | ₩22,257 | ₩22,059 | ₩22,059 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,084 | ₩22,164 | ₩22,050 | ₩22,164 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,364 | ₩22,671 | ₩22,191 | ₩22,324 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,524 | ₩22,704 | ₩21,897 | ₩22,191 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,017 | ₩22,404 | ₩21,897 | ₩22,298 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,430 | ₩21,924 | ₩21,430 | ₩21,924 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,496 | ₩21,590 | ₩21,363 | ₩21,430 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,937 | ₩21,960 | ₩21,390 | ₩21,496 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,657 | ₩22,030 | ₩21,657 | ₩21,757 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,376 | ₩21,990 | ₩21,376 | ₩21,683 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,750 | ₩22,017 | ₩21,750 | ₩21,950 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,084 | ₩22,084 | ₩21,376 | ₩21,914 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,498 | ₩22,498 | ₩22,244 | ₩22,271 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,605 | ₩22,605 | ₩22,324 | ₩22,324 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,551 | ₩22,872 | ₩22,378 | ₩22,491 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,364 | ₩22,766 | ₩22,284 | ₩22,511 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,578 | ₩22,823 | ₩22,284 | ₩22,511 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,378 | ₩22,564 | ₩22,151 | ₩22,551 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,598 | ₩22,784 | ₩22,324 | ₩22,324 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,324 | ₩22,658 | ₩22,324 | ₩22,378 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,578 | ₩22,578 | ₩22,158 | ₩22,484 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,551 | ₩22,571 | ₩22,298 | ₩22,571 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,538 | ₩22,858 | ₩22,298 | ₩22,444 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,231 | ₩22,872 | ₩22,231 | ₩22,872 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,431 | ₩22,571 | ₩22,378 | ₩22,418 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,630 | ₩22,698 | ₩21,630 | ₩22,538 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,084 | ₩22,484 | ₩21,430 | ₩21,910 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,017 | ₩22,338 | ₩21,650 | ₩22,244 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,884 | ₩22,579 | ₩21,309 | ₩22,030 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,431 | ₩22,431 | ₩21,663 | ₩21,950 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,204 | ₩22,431 | ₩22,204 | ₩22,431 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,750 | ₩22,484 | ₩21,750 | ₩22,204 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,524 | ₩22,631 | ₩21,229 | ₩22,057 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,458 | ₩22,685 | ₩22,097 | ₩22,524 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,351 | ₩22,511 | ₩22,271 | ₩22,418 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,431 | ₩22,512 | ₩22,284 | ₩22,491 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,191 | ₩22,524 | ₩22,191 | ₩22,391 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,191 | ₩22,444 | ₩22,151 | ₩22,364 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,191 | ₩22,551 | ₩22,191 | ₩22,464 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,698 | ₩22,698 | ₩22,298 | ₩22,298 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,364 | ₩22,498 | ₩22,164 | ₩22,164 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,351 | ₩22,484 | ₩22,217 | ₩22,364 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,324 | ₩22,578 | ₩22,097 | ₩22,351 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,484 | ₩22,765 | ₩22,324 | ₩22,404 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,164 | ₩22,952 | ₩22,164 | ₩22,484 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,965 | ₩22,965 | ₩22,284 | ₩22,491 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,498 | ₩23,018 | ₩22,446 | ₩22,765 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,725 | ₩22,938 | ₩22,378 | ₩22,444 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,565 | ₩22,965 | ₩22,565 | ₩22,918 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,484 | ₩22,898 | ₩22,484 | ₩22,792 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,965 | ₩23,205 | ₩22,711 | ₩22,711 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,898 | ₩23,165 | ₩22,898 | ₩22,898 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,192 | ₩23,192 | ₩22,938 | ₩23,179 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,231 | ₩22,978 | ₩22,231 | ₩22,945 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,092 | ₩23,092 | ₩22,685 | ₩22,685 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,526 | ₩23,526 | ₩22,765 | ₩22,952 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,366 | ₩23,366 | ₩23,059 | ₩23,312 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,032 | ₩23,499 | ₩23,032 | ₩23,272 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,633 | ₩23,633 | ₩23,147 | ₩23,147 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,459 | ₩23,966 | ₩23,032 | ₩23,399 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,047 | ₩24,300 | ₩23,499 | ₩23,633 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,113 | ₩24,367 | ₩23,713 | ₩24,260 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,140 | ₩24,374 | ₩23,352 | ₩24,354 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,153 | ₩24,274 | ₩23,391 | ₩24,274 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,780 | ₩24,220 | ₩23,780 | ₩24,180 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,673 | ₩24,220 | ₩23,579 | ₩24,033 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,619 | ₩23,886 | ₩23,339 | ₩23,846 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,593 | ₩23,699 | ₩22,725 | ₩23,679 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,232 | ₩23,699 | ₩23,001 | ₩23,346 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,406 | ₩23,606 | ₩22,965 | ₩23,606 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,633 | ₩24,007 | ₩23,285 | ₩23,285 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,432 | ₩23,666 | ₩22,711 | ₩23,666 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,047 | ₩24,047 | ₩23,780 | ₩23,833 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,673 | ₩24,167 | ₩22,725 | ₩24,167 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,447 | ₩24,447 | ₩23,760 | ₩23,786 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,914 | ₩24,914 | ₩24,394 | ₩24,701 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,968 | ₩25,168 | ₩24,848 | ₩24,914 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,498 | ₩24,968 | ₩24,314 | ₩24,834 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,612 | ₩24,808 | ₩23,612 | ₩24,754 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,060 | ₩24,487 | ₩23,699 | ₩24,407 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,685 | ₩24,342 | ₩22,685 | ₩24,020 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,165 | ₩23,486 | ₩22,878 | ₩23,486 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,618 | ₩23,165 | ₩22,618 | ₩23,165 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,298 | ₩23,085 | ₩22,298 | ₩22,912 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,884 | ₩22,231 | ₩21,390 | ₩22,231 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,203 | ₩21,897 | ₩21,203 | ₩21,777 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,496 | ₩21,723 | ₩20,976 | ₩21,363 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,536 | ₩22,037 | ₩20,829 | ₩21,550 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,298 | ₩22,691 | ₩21,363 | ₩21,363 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,884 | ₩22,778 | ₩21,884 | ₩22,298 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,071 | ₩22,598 | ₩22,030 | ₩22,030 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,097 | ₩22,284 | ₩21,723 | ₩22,191 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,431 | ₩22,836 | ₩22,071 | ₩22,591 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,084 | ₩22,231 | ₩21,817 | ₩22,017 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,064 | ₩22,431 | ₩21,697 | ₩22,097 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,698 | ₩22,698 | ₩21,830 | ₩22,124 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,506 | ₩23,513 | ₩22,244 | ₩23,165 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,845 | ₩23,539 | ₩22,698 | ₩23,165 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,032 | ₩23,695 | ₩23,032 | ₩23,666 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,766 | ₩23,953 | ₩23,085 | ₩23,192 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,793 | ₩24,020 | ₩23,659 | ₩23,820 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,806 | ₩24,354 | ₩23,793 | ₩24,167 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,167 | ₩24,354 | ₩24,053 | ₩24,200 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,833 | ₩24,153 | ₩23,833 | ₩23,889 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,045 | ₩24,033 | ₩23,032 | ₩23,764 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,060 | ₩24,234 | ₩23,820 | ₩24,033 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,966 | ₩24,234 | ₩23,459 | ₩23,866 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,926 | ₩24,220 | ₩23,846 | ₩24,180 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,593 | ₩23,900 | ₩23,513 | ₩23,854 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,966 | ₩23,966 | ₩23,639 | ₩23,900 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,245 | ₩24,234 | ₩23,245 | ₩24,234 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,232 | ₩23,566 | ₩23,232 | ₩23,566 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,140 | ₩24,140 | ₩23,228 | ₩23,228 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,699 | ₩24,224 | ₩23,699 | ₩24,224 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,153 | ₩24,153 | ₩23,032 | ₩23,766 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,527 | ₩24,714 | ₩24,527 | ₩24,647 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,848 | ₩25,168 | ₩24,412 | ₩24,674 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,980 | ₩25,368 | ₩23,980 | ₩25,355 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,366 | ₩24,113 | ₩23,366 | ₩24,113 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,740 | ₩23,971 | ₩23,339 | ₩23,726 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,499 | ₩24,167 | ₩23,499 | ₩23,740 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,993 | ₩24,033 | ₩23,506 | ₩23,628 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,713 | ₩24,113 | ₩23,713 | ₩23,753 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,646 | ₩23,900 | ₩23,405 | ₩23,686 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,726 | ₩24,033 | ₩23,726 | ₩23,726 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,513 | ₩23,966 | ₩23,259 | ₩23,659 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,243 | ₩23,673 | ₩23,243 | ₩23,526 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,272 | ₩23,553 | ₩23,045 | ₩23,379 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,165 | ₩23,347 | ₩22,829 | ₩23,347 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,978 | ₩23,299 | ₩22,952 | ₩23,152 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,925 | ₩23,433 | ₩22,698 | ₩22,753 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,245 | ₩23,352 | ₩23,005 | ₩23,085 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,099 | ₩23,099 | ₩22,631 | ₩23,072 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,605 | ₩23,557 | ₩22,605 | ₩22,698 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,805 | ₩23,072 | ₩22,578 | ₩22,698 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,938 | ₩22,978 | ₩22,832 | ₩22,952 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,965 | ₩22,965 | ₩22,648 | ₩22,938 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,965 | ₩23,139 | ₩22,832 | ₩23,085 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,139 | ₩23,139 | ₩22,698 | ₩23,085 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,379 | ₩23,579 | ₩22,979 | ₩23,139 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,232 | ₩23,926 | ₩23,032 | ₩23,459 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,912 | ₩23,299 | ₩22,912 | ₩23,299 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,711 | ₩22,925 | ₩22,711 | ₩22,792 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,591 | ₩22,920 | ₩22,591 | ₩22,778 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,444 | ₩22,751 | ₩22,444 | ₩22,671 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,925 | ₩22,925 | ₩22,445 | ₩22,685 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,792 | ₩22,925 | ₩22,671 | ₩22,759 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,618 | ₩22,832 | ₩22,583 | ₩22,678 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,030 | ₩22,431 | ₩22,030 | ₩22,431 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,151 | ₩22,151 | ₩21,750 | ₩22,057 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,817 | ₩22,364 | ₩21,630 | ₩22,153 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,737 | ₩22,671 | ₩21,563 | ₩21,731 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,281 | ₩22,281 | ₩21,496 | ₩21,737 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,937 | ₩22,411 | ₩21,763 | ₩21,957 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,990 | ₩22,832 | ₩21,750 | ₩22,097 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,431 | ₩22,698 | ₩21,964 | ₩22,191 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,605 | ₩22,742 | ₩22,298 | ₩22,394 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,565 | ₩22,912 | ₩22,431 | ₩22,725 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,458 | ₩22,912 | ₩22,364 | ₩22,618 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,658 | ₩22,912 | ₩22,431 | ₩22,524 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,431 | ₩22,885 | ₩22,431 | ₩22,754 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,538 | ₩23,072 | ₩22,364 | ₩22,472 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,431 | ₩22,498 | ₩22,298 | ₩22,298 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,565 | ₩22,757 | ₩22,284 | ₩22,565 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,391 | ₩22,658 | ₩22,269 | ₩22,658 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,284 | ₩22,591 | ₩22,231 | ₩22,457 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,032 | ₩23,072 | ₩22,164 | ₩22,164 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,364 | ₩23,032 | ₩22,177 | ₩22,458 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,351 | ₩22,981 | ₩22,084 | ₩22,175 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,511 | ₩22,683 | ₩22,137 | ₩22,351 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,538 | ₩22,785 | ₩22,391 | ₩22,699 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,526 | ₩22,938 | ₩22,418 | ₩22,524 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,925 | ₩22,925 | ₩22,860 | ₩22,872 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,099 | ₩23,099 | ₩22,338 | ₩23,032 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,832 | ₩23,152 | ₩22,284 | ₩23,152 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,231 | ₩22,832 | ₩22,231 | ₩22,791 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,165 | ₩23,165 | ₩22,551 | ₩22,898 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,978 | ₩23,165 | ₩22,698 | ₩23,099 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,139 | ₩23,139 | ₩23,052 | ₩23,052 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,832 | ₩23,165 | ₩22,618 | ₩22,872 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,498 | ₩22,792 | ₩22,498 | ₩22,792 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,298 | ₩22,818 | ₩22,289 | ₩22,711 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,565 | ₩22,625 | ₩22,031 | ₩22,404 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,792 | ₩22,832 | ₩22,523 | ₩22,527 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,538 | ₩22,977 | ₩22,281 | ₩22,965 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,154 | ₩22,685 | ₩22,151 | ₩22,671 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,017 | ₩22,191 | ₩22,017 | ₩22,151 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,364 | ₩22,364 | ₩22,084 | ₩22,111 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,244 | ₩22,248 | ₩21,977 | ₩22,097 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,364 | ₩22,364 | ₩21,950 | ₩22,144 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,750 | ₩22,511 | ₩21,363 | ₩22,030 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,097 | ₩22,681 | ₩21,363 | ₩21,363 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,391 | ₩22,671 | ₩22,217 | ₩22,217 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,565 | ₩22,653 | ₩22,498 | ₩22,586 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,519 | ₩22,565 | ₩22,519 | ₩22,565 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,565 | ₩22,565 | ₩21,904 | ₩22,511 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,383 | ₩22,471 | ₩21,964 | ₩22,471 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,364 | ₩22,364 | ₩22,103 | ₩22,298 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,578 | ₩22,698 | ₩22,471 | ₩22,631 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,565 | ₩22,565 | ₩22,497 | ₩22,545 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,444 | ₩22,565 | ₩22,431 | ₩22,563 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,458 | ₩22,458 | ₩22,298 | ₩22,418 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,030 | ₩22,464 | ₩21,844 | ₩22,464 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,857 | ₩22,364 | ₩21,857 | ₩22,136 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,817 | ₩22,137 | ₩21,697 | ₩21,723 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,124 | ₩22,269 | ₩21,817 | ₩21,817 | -1.39% | 3.3천 |
|---|
