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 | ₩19,079 | ₩19,079 | ₩18,892 | ₩18,958 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,012 | ₩19,012 | ₩18,638 | ₩18,832 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,040 | ₩20,040 | ₩19,035 | ₩19,039 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,719 | ₩20,280 | ₩19,719 | ₩20,053 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,294 | ₩20,294 | ₩19,738 | ₩19,813 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,093 | ₩20,271 | ₩20,093 | ₩20,160 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,467 | ₩20,467 | ₩20,027 | ₩20,093 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,268 | ₩20,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,893 |
| ₩20,200 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,734 | ₩21,952 | ₩20,253 | ₩20,334 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,627 | ₩20,862 | ₩20,561 | ₩20,727 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,641 | ₩21,175 | ₩20,374 | ₩20,627 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,747 | ₩21,068 | ₩20,587 | ₩20,761 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,255 | ₩21,255 | ₩20,814 | ₩20,814 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,921 | ₩21,482 | ₩20,921 | ₩21,482 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,562 | ₩21,682 | ₩21,161 | ₩21,335 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩21,001 | ₩22,029 | ₩21,001 | ₩21,281 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,974 | ₩21,155 | ₩20,961 | ₩21,155 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,028 | ₩21,028 | ₩20,783 | ₩20,961 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,881 | ₩21,081 | ₩20,494 | ₩21,081 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,161 | ₩21,535 | ₩20,554 | ₩20,865 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,562 | ₩21,562 | ₩20,814 | ₩21,128 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,627 | ₩20,841 | ₩20,360 | ₩20,788 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,175 | ₩21,295 | ₩20,627 | ₩20,681 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,508 | ₩21,856 | ₩21,348 | ₩21,348 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,869 | ₩21,869 | ₩21,495 | ₩21,508 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,657 | ₩22,657 | ₩21,742 | ₩21,742 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,669 | ₩22,550 | ₩21,669 | ₩22,550 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,495 | ₩21,789 | ₩21,495 | ₩21,789 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,682 | ₩21,949 | ₩21,635 | ₩21,922 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,802 | ₩22,283 | ₩21,802 | ₩21,829 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,989 | ₩22,163 | ₩21,816 | ₩21,816 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,310 | ₩22,316 | ₩21,896 | ₩22,083 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,216 | ₩22,456 | ₩22,216 | ₩22,346 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,403 | ₩22,697 | ₩22,109 | ₩22,363 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,043 | ₩22,430 | ₩22,043 | ₩22,323 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,043 | ₩22,470 | ₩22,043 | ₩22,109 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,243 | ₩22,403 | ₩22,109 | ₩22,109 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,336 | ₩22,403 | ₩22,243 | ₩22,243 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,176 | ₩22,403 | ₩22,163 | ₩22,336 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,109 | ₩22,363 | ₩22,109 | ₩22,350 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,177 | ₩23,177 | ₩22,109 | ₩22,243 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,203 | ₩22,750 | ₩22,203 | ₩22,316 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,189 | ₩22,296 | ₩22,131 | ₩22,283 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,283 | ₩22,497 | ₩22,151 | ₩22,343 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,029 | ₩22,283 | ₩22,029 | ₩22,236 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,256 | ₩22,256 | ₩22,057 | ₩22,057 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,083 | ₩22,163 | ₩22,049 | ₩22,163 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,363 | ₩22,670 | ₩22,189 | ₩22,323 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,523 | ₩22,703 | ₩21,896 | ₩22,189 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,016 | ₩22,403 | ₩21,896 | ₩22,296 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,429 | ₩21,922 | ₩21,428 | ₩21,922 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,495 | ₩21,589 | ₩21,362 | ₩21,428 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,936 | ₩21,958 | ₩21,388 | ₩21,495 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,655 | ₩22,029 | ₩21,655 | ₩21,755 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,375 | ₩21,989 | ₩21,375 | ₩21,682 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,749 | ₩22,016 | ₩21,749 | ₩21,949 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,083 | ₩22,083 | ₩21,375 | ₩21,913 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,496 | ₩22,496 | ₩22,243 | ₩22,269 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,603 | ₩22,603 | ₩22,323 | ₩22,323 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,550 | ₩22,870 | ₩22,376 | ₩22,490 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,363 | ₩22,765 | ₩22,283 | ₩22,510 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,577 | ₩22,821 | ₩22,283 | ₩22,510 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,376 | ₩22,563 | ₩22,149 | ₩22,550 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,597 | ₩22,783 | ₩22,323 | ₩22,323 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,323 | ₩22,657 | ₩22,323 | ₩22,376 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,577 | ₩22,577 | ₩22,157 | ₩22,483 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,550 | ₩22,570 | ₩22,296 | ₩22,570 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,536 | ₩22,857 | ₩22,296 | ₩22,443 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,229 | ₩22,870 | ₩22,229 | ₩22,870 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,430 | ₩22,570 | ₩22,376 | ₩22,416 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,629 | ₩22,697 | ₩21,629 | ₩22,536 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,083 | ₩22,483 | ₩21,428 | ₩21,909 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,016 | ₩22,336 | ₩21,649 | ₩22,243 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,882 | ₩22,578 | ₩21,308 | ₩22,029 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,430 | ₩22,430 | ₩21,662 | ₩21,949 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,203 | ₩22,430 | ₩22,203 | ₩22,430 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,749 | ₩22,483 | ₩21,749 | ₩22,203 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,523 | ₩22,630 | ₩21,228 | ₩22,056 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,456 | ₩22,683 | ₩22,096 | ₩22,523 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,350 | ₩22,510 | ₩22,269 | ₩22,416 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,430 | ₩22,510 | ₩22,283 | ₩22,490 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,189 | ₩22,523 | ₩22,189 | ₩22,390 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,189 | ₩22,443 | ₩22,149 | ₩22,363 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,189 | ₩22,550 | ₩22,189 | ₩22,463 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,697 | ₩22,697 | ₩22,296 | ₩22,296 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,363 | ₩22,496 | ₩22,163 | ₩22,163 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,350 | ₩22,483 | ₩22,216 | ₩22,363 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,323 | ₩22,576 | ₩22,096 | ₩22,350 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,483 | ₩22,763 | ₩22,323 | ₩22,403 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,163 | ₩22,950 | ₩22,163 | ₩22,483 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,964 | ₩22,964 | ₩22,283 | ₩22,490 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,496 | ₩23,017 | ₩22,444 | ₩22,763 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,723 | ₩22,937 | ₩22,376 | ₩22,443 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,563 | ₩22,964 | ₩22,563 | ₩22,917 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,483 | ₩22,897 | ₩22,483 | ₩22,790 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,964 | ₩23,204 | ₩22,710 | ₩22,710 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,897 | ₩23,164 | ₩22,897 | ₩22,897 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,191 | ₩23,191 | ₩22,937 | ₩23,177 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,229 | ₩22,977 | ₩22,229 | ₩22,944 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,091 | ₩23,091 | ₩22,683 | ₩22,683 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,524 | ₩23,524 | ₩22,763 | ₩22,950 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,364 | ₩23,364 | ₩23,057 | ₩23,311 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,030 | ₩23,498 | ₩23,030 | ₩23,271 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,631 | ₩23,631 | ₩23,146 | ₩23,146 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,458 | ₩23,965 | ₩23,030 | ₩23,398 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,045 | ₩24,299 | ₩23,498 | ₩23,631 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,112 | ₩24,366 | ₩23,711 | ₩24,259 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,139 | ₩24,372 | ₩23,351 | ₩24,352 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,152 | ₩24,272 | ₩23,389 | ₩24,272 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,778 | ₩24,219 | ₩23,778 | ₩24,179 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,671 | ₩24,219 | ₩23,578 | ₩24,032 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,618 | ₩23,885 | ₩23,338 | ₩23,845 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,591 | ₩23,698 | ₩22,723 | ₩23,678 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,231 | ₩23,698 | ₩23,000 | ₩23,344 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,404 | ₩23,605 | ₩22,964 | ₩23,605 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,631 | ₩24,005 | ₩23,284 | ₩23,284 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,431 | ₩23,665 | ₩22,710 | ₩23,665 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,045 | ₩24,045 | ₩23,778 | ₩23,832 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,671 | ₩24,165 | ₩22,724 | ₩24,165 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,446 | ₩24,446 | ₩23,758 | ₩23,785 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,913 | ₩24,913 | ₩24,392 | ₩24,699 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,966 | ₩25,167 | ₩24,846 | ₩24,913 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,496 | ₩24,966 | ₩24,312 | ₩24,833 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,611 | ₩24,806 | ₩23,611 | ₩24,753 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,059 | ₩24,486 | ₩23,698 | ₩24,406 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,683 | ₩24,341 | ₩22,683 | ₩24,018 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,164 | ₩23,484 | ₩22,877 | ₩23,484 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,617 | ₩23,164 | ₩22,617 | ₩23,164 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,296 | ₩23,084 | ₩22,296 | ₩22,910 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,882 | ₩22,229 | ₩21,388 | ₩22,229 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,201 | ₩21,896 | ₩21,201 | ₩21,775 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,495 | ₩21,722 | ₩20,974 | ₩21,362 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,535 | ₩22,036 | ₩20,828 | ₩21,549 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,296 | ₩22,690 | ₩21,362 | ₩21,362 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,882 | ₩22,777 | ₩21,882 | ₩22,296 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,069 | ₩22,597 | ₩22,029 | ₩22,029 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,096 | ₩22,283 | ₩21,722 | ₩22,189 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,430 | ₩22,835 | ₩22,069 | ₩22,590 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,083 | ₩22,229 | ₩21,816 | ₩22,016 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,063 | ₩22,430 | ₩21,695 | ₩22,096 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,697 | ₩22,697 | ₩21,829 | ₩22,123 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,504 | ₩23,511 | ₩22,243 | ₩23,164 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,844 | ₩23,538 | ₩22,697 | ₩23,164 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,030 | ₩23,693 | ₩23,030 | ₩23,665 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,765 | ₩23,951 | ₩23,084 | ₩23,191 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,791 | ₩24,018 | ₩23,658 | ₩23,818 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,805 | ₩24,352 | ₩23,792 | ₩24,165 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,165 | ₩24,352 | ₩24,052 | ₩24,199 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,832 | ₩24,152 | ₩23,832 | ₩23,888 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,044 | ₩24,032 | ₩23,031 | ₩23,763 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,059 | ₩24,232 | ₩23,818 | ₩24,032 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,965 | ₩24,232 | ₩23,458 | ₩23,865 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,925 | ₩24,219 | ₩23,845 | ₩24,179 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,591 | ₩23,898 | ₩23,511 | ₩23,853 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,965 | ₩23,965 | ₩23,638 | ₩23,898 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,244 | ₩24,232 | ₩23,244 | ₩24,232 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,231 | ₩23,565 | ₩23,231 | ₩23,565 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,139 | ₩24,139 | ₩23,227 | ₩23,227 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,698 | ₩24,223 | ₩23,698 | ₩24,223 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,152 | ₩24,152 | ₩23,031 | ₩23,765 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,526 | ₩24,713 | ₩24,526 | ₩24,646 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,846 | ₩25,167 | ₩24,411 | ₩24,673 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,978 | ₩25,367 | ₩23,978 | ₩25,354 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,364 | ₩24,112 | ₩23,364 | ₩24,112 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,738 | ₩23,969 | ₩23,338 | ₩23,725 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,498 | ₩24,165 | ₩23,498 | ₩23,738 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,992 | ₩24,032 | ₩23,504 | ₩23,626 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,711 | ₩24,112 | ₩23,711 | ₩23,751 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,645 | ₩23,898 | ₩23,404 | ₩23,685 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,725 | ₩24,032 | ₩23,725 | ₩23,725 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,511 | ₩23,965 | ₩23,257 | ₩23,658 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,242 | ₩23,671 | ₩23,242 | ₩23,524 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,271 | ₩23,551 | ₩23,044 | ₩23,378 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,164 | ₩23,346 | ₩22,828 | ₩23,346 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,977 | ₩23,297 | ₩22,950 | ₩23,151 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,924 | ₩23,431 | ₩22,697 | ₩22,752 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,244 | ₩23,351 | ₩23,004 | ₩23,084 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,097 | ₩23,097 | ₩22,630 | ₩23,071 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,603 | ₩23,556 | ₩22,603 | ₩22,697 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,804 | ₩23,071 | ₩22,577 | ₩22,697 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,937 | ₩22,977 | ₩22,830 | ₩22,950 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,964 | ₩22,964 | ₩22,647 | ₩22,937 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,964 | ₩23,137 | ₩22,830 | ₩23,084 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,137 | ₩23,137 | ₩22,697 | ₩23,084 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,378 | ₩23,578 | ₩22,978 | ₩23,137 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,231 | ₩23,925 | ₩23,030 | ₩23,458 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,910 | ₩23,297 | ₩22,910 | ₩23,297 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,710 | ₩22,924 | ₩22,710 | ₩22,790 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,590 | ₩22,919 | ₩22,590 | ₩22,777 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,443 | ₩22,750 | ₩22,443 | ₩22,670 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,924 | ₩22,924 | ₩22,443 | ₩22,683 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,790 | ₩22,924 | ₩22,670 | ₩22,758 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,617 | ₩22,830 | ₩22,581 | ₩22,676 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,029 | ₩22,430 | ₩22,029 | ₩22,430 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,149 | ₩22,149 | ₩21,749 | ₩22,056 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,816 | ₩22,363 | ₩21,629 | ₩22,151 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,735 | ₩22,670 | ₩21,562 | ₩21,730 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,279 | ₩22,279 | ₩21,495 | ₩21,735 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,936 | ₩22,410 | ₩21,762 | ₩21,956 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,989 | ₩22,830 | ₩21,749 | ₩22,096 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,430 | ₩22,697 | ₩21,962 | ₩22,189 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,603 | ₩22,740 | ₩22,296 | ₩22,392 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,563 | ₩22,910 | ₩22,430 | ₩22,723 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,456 | ₩22,910 | ₩22,363 | ₩22,617 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,657 | ₩22,910 | ₩22,430 | ₩22,523 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,430 | ₩22,884 | ₩22,430 | ₩22,753 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,536 | ₩23,071 | ₩22,363 | ₩22,471 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,430 | ₩22,496 | ₩22,296 | ₩22,296 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,563 | ₩22,755 | ₩22,283 | ₩22,563 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,390 | ₩22,657 | ₩22,267 | ₩22,657 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,283 | ₩22,590 | ₩22,229 | ₩22,456 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,030 | ₩23,071 | ₩22,163 | ₩22,163 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,363 | ₩23,030 | ₩22,176 | ₩22,456 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,350 | ₩22,980 | ₩22,083 | ₩22,174 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,510 | ₩22,681 | ₩22,136 | ₩22,350 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,536 | ₩22,783 | ₩22,390 | ₩22,697 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,525 | ₩22,937 | ₩22,416 | ₩22,523 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,924 | ₩22,924 | ₩22,859 | ₩22,870 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,097 | ₩23,097 | ₩22,336 | ₩23,030 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,830 | ₩23,151 | ₩22,283 | ₩23,151 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,229 | ₩22,830 | ₩22,229 | ₩22,790 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,164 | ₩23,164 | ₩22,550 | ₩22,897 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,977 | ₩23,164 | ₩22,697 | ₩23,097 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,137 | ₩23,137 | ₩23,051 | ₩23,051 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,830 | ₩23,164 | ₩22,617 | ₩22,870 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,496 | ₩22,790 | ₩22,496 | ₩22,790 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,296 | ₩22,817 | ₩22,288 | ₩22,710 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,563 | ₩22,624 | ₩22,029 | ₩22,403 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,790 | ₩22,830 | ₩22,521 | ₩22,526 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,536 | ₩22,975 | ₩22,280 | ₩22,964 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,152 | ₩22,683 | ₩22,149 | ₩22,670 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,016 | ₩22,189 | ₩22,016 | ₩22,149 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,363 | ₩22,363 | ₩22,083 | ₩22,110 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,243 | ₩22,247 | ₩21,976 | ₩22,096 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,363 | ₩22,363 | ₩21,949 | ₩22,143 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,749 | ₩22,510 | ₩21,362 | ₩22,029 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,096 | ₩22,680 | ₩21,362 | ₩21,362 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,390 | ₩22,670 | ₩22,216 | ₩22,216 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,563 | ₩22,652 | ₩22,496 | ₩22,585 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,517 | ₩22,563 | ₩22,517 | ₩22,563 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,563 | ₩22,563 | ₩21,902 | ₩22,510 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,382 | ₩22,470 | ₩21,962 | ₩22,470 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,363 | ₩22,363 | ₩22,101 | ₩22,296 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,577 | ₩22,697 | ₩22,470 | ₩22,630 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,563 | ₩22,563 | ₩22,496 | ₩22,543 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,443 | ₩22,563 | ₩22,430 | ₩22,562 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,456 | ₩22,456 | ₩22,296 | ₩22,416 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,029 | ₩22,463 | ₩21,842 | ₩22,463 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,856 | ₩22,363 | ₩21,856 | ₩22,135 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,816 | ₩22,136 | ₩21,695 | ₩21,722 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,123 | ₩22,267 | ₩21,816 | ₩21,816 | -1.39% | 3.3천 |
|---|
