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 | ₩19,070 | ₩19,070 | ₩18,883 | ₩18,949 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,003 | ₩19,003 | ₩18,629 | ₩18,823 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,031 | ₩20,031 | ₩19,026 | ₩19,030 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,710 | ₩20,271 | ₩19,710 | ₩20,044 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,284 | ₩20,284 | ₩19,728 | ₩19,804 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,084 | ₩20,261 | ₩20,084 | ₩20,151 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,458 | ₩20,458 | ₩20,017 | ₩20,084 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,259 | ₩20,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,884 |
| ₩20,191 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,724 | ₩21,941 | ₩20,244 | ₩20,324 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,618 | ₩20,852 | ₩20,551 | ₩20,718 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,631 | ₩21,165 | ₩20,365 | ₩20,618 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,738 | ₩21,058 | ₩20,578 | ₩20,751 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,245 | ₩21,245 | ₩20,805 | ₩20,805 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,911 | ₩21,472 | ₩20,911 | ₩21,472 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,552 | ₩21,672 | ₩21,152 | ₩21,325 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,991 | ₩22,019 | ₩20,991 | ₩21,272 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,965 | ₩21,145 | ₩20,951 | ₩21,145 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,018 | ₩21,018 | ₩20,773 | ₩20,951 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,871 | ₩21,071 | ₩20,484 | ₩21,071 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,152 | ₩21,525 | ₩20,544 | ₩20,855 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,552 | ₩21,552 | ₩20,805 | ₩21,118 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,618 | ₩20,831 | ₩20,351 | ₩20,778 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,165 | ₩21,285 | ₩20,618 | ₩20,671 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,498 | ₩21,845 | ₩21,338 | ₩21,338 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,859 | ₩21,859 | ₩21,485 | ₩21,498 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,646 | ₩22,646 | ₩21,732 | ₩21,732 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,659 | ₩22,539 | ₩21,659 | ₩22,539 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,485 | ₩21,779 | ₩21,485 | ₩21,779 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,672 | ₩21,939 | ₩21,625 | ₩21,912 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,792 | ₩22,272 | ₩21,792 | ₩21,819 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,979 | ₩22,152 | ₩21,805 | ₩21,805 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,299 | ₩22,306 | ₩21,885 | ₩22,072 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,206 | ₩22,446 | ₩22,206 | ₩22,335 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,393 | ₩22,686 | ₩22,099 | ₩22,353 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,032 | ₩22,419 | ₩22,032 | ₩22,313 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,032 | ₩22,459 | ₩22,032 | ₩22,099 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,232 | ₩22,393 | ₩22,099 | ₩22,099 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,326 | ₩22,392 | ₩22,232 | ₩22,232 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,166 | ₩22,393 | ₩22,152 | ₩22,326 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,099 | ₩22,353 | ₩22,099 | ₩22,339 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,167 | ₩23,167 | ₩22,099 | ₩22,232 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,192 | ₩22,740 | ₩22,192 | ₩22,306 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,179 | ₩22,286 | ₩22,120 | ₩22,272 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,272 | ₩22,487 | ₩22,141 | ₩22,333 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,019 | ₩22,272 | ₩22,019 | ₩22,226 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,246 | ₩22,246 | ₩22,047 | ₩22,047 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,072 | ₩22,152 | ₩22,039 | ₩22,152 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,353 | ₩22,659 | ₩22,179 | ₩22,312 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,513 | ₩22,692 | ₩21,885 | ₩22,179 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,006 | ₩22,393 | ₩21,885 | ₩22,286 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,419 | ₩21,912 | ₩21,418 | ₩21,912 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,485 | ₩21,579 | ₩21,352 | ₩21,418 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,926 | ₩21,948 | ₩21,378 | ₩21,485 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,645 | ₩22,019 | ₩21,645 | ₩21,745 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,365 | ₩21,979 | ₩21,365 | ₩21,672 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,739 | ₩22,006 | ₩21,739 | ₩21,939 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,072 | ₩22,072 | ₩21,365 | ₩21,903 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,486 | ₩22,486 | ₩22,232 | ₩22,259 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,593 | ₩22,593 | ₩22,313 | ₩22,313 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,539 | ₩22,860 | ₩22,366 | ₩22,479 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,353 | ₩22,754 | ₩22,272 | ₩22,499 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,566 | ₩22,811 | ₩22,272 | ₩22,499 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,366 | ₩22,553 | ₩22,139 | ₩22,539 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,586 | ₩22,772 | ₩22,313 | ₩22,313 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,313 | ₩22,646 | ₩22,313 | ₩22,366 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,566 | ₩22,566 | ₩22,146 | ₩22,473 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,539 | ₩22,559 | ₩22,286 | ₩22,559 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,526 | ₩22,846 | ₩22,286 | ₩22,433 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,219 | ₩22,860 | ₩22,219 | ₩22,860 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,419 | ₩22,559 | ₩22,366 | ₩22,406 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,619 | ₩22,686 | ₩21,619 | ₩22,526 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,072 | ₩22,473 | ₩21,418 | ₩21,899 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,006 | ₩22,326 | ₩21,639 | ₩22,232 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,872 | ₩22,568 | ₩21,298 | ₩22,019 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,419 | ₩22,419 | ₩21,652 | ₩21,939 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,192 | ₩22,419 | ₩22,192 | ₩22,419 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,739 | ₩22,473 | ₩21,739 | ₩22,192 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,513 | ₩22,619 | ₩21,218 | ₩22,046 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,446 | ₩22,673 | ₩22,086 | ₩22,513 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,339 | ₩22,499 | ₩22,259 | ₩22,406 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,419 | ₩22,500 | ₩22,273 | ₩22,479 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,179 | ₩22,513 | ₩22,179 | ₩22,379 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,179 | ₩22,433 | ₩22,139 | ₩22,353 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,179 | ₩22,539 | ₩22,179 | ₩22,453 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,686 | ₩22,686 | ₩22,286 | ₩22,286 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,353 | ₩22,486 | ₩22,152 | ₩22,152 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,339 | ₩22,473 | ₩22,206 | ₩22,353 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,313 | ₩22,566 | ₩22,086 | ₩22,339 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,473 | ₩22,753 | ₩22,313 | ₩22,393 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,153 | ₩22,940 | ₩22,153 | ₩22,473 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,953 | ₩22,953 | ₩22,273 | ₩22,479 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,486 | ₩23,006 | ₩22,434 | ₩22,753 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,713 | ₩22,926 | ₩22,366 | ₩22,433 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,553 | ₩22,953 | ₩22,553 | ₩22,906 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,473 | ₩22,886 | ₩22,473 | ₩22,780 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,953 | ₩23,193 | ₩22,700 | ₩22,700 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,886 | ₩23,153 | ₩22,886 | ₩22,886 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,180 | ₩23,180 | ₩22,926 | ₩23,167 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,219 | ₩22,966 | ₩22,219 | ₩22,933 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,080 | ₩23,080 | ₩22,673 | ₩22,673 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,514 | ₩23,514 | ₩22,753 | ₩22,940 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,353 | ₩23,353 | ₩23,046 | ₩23,300 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,020 | ₩23,487 | ₩23,020 | ₩23,260 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,620 | ₩23,620 | ₩23,135 | ₩23,135 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,447 | ₩23,954 | ₩23,020 | ₩23,387 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,034 | ₩24,288 | ₩23,487 | ₩23,620 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,101 | ₩24,354 | ₩23,700 | ₩24,248 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,127 | ₩24,361 | ₩23,340 | ₩24,341 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,141 | ₩24,261 | ₩23,378 | ₩24,261 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,767 | ₩24,207 | ₩23,767 | ₩24,167 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,660 | ₩24,207 | ₩23,567 | ₩24,021 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,607 | ₩23,874 | ₩23,327 | ₩23,834 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,580 | ₩23,687 | ₩22,713 | ₩23,667 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,220 | ₩23,687 | ₩22,989 | ₩23,333 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,393 | ₩23,594 | ₩22,953 | ₩23,594 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,620 | ₩23,994 | ₩23,273 | ₩23,273 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,420 | ₩23,654 | ₩22,700 | ₩23,654 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,034 | ₩24,034 | ₩23,767 | ₩23,820 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,660 | ₩24,154 | ₩22,713 | ₩24,154 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,434 | ₩24,434 | ₩23,747 | ₩23,774 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,901 | ₩24,901 | ₩24,381 | ₩24,688 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,955 | ₩25,155 | ₩24,835 | ₩24,901 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,485 | ₩24,955 | ₩24,301 | ₩24,821 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,600 | ₩24,795 | ₩23,600 | ₩24,741 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,047 | ₩24,474 | ₩23,687 | ₩24,394 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,673 | ₩24,330 | ₩22,673 | ₩24,007 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,153 | ₩23,474 | ₩22,866 | ₩23,474 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,606 | ₩23,153 | ₩22,606 | ₩23,153 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,286 | ₩23,073 | ₩22,286 | ₩22,900 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,872 | ₩22,219 | ₩21,379 | ₩22,219 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,192 | ₩21,885 | ₩21,192 | ₩21,765 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,485 | ₩21,712 | ₩20,965 | ₩21,352 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,525 | ₩22,026 | ₩20,818 | ₩21,539 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,286 | ₩22,679 | ₩21,352 | ₩21,352 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,872 | ₩22,766 | ₩21,872 | ₩22,286 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,059 | ₩22,586 | ₩22,019 | ₩22,019 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,086 | ₩22,272 | ₩21,712 | ₩22,179 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,419 | ₩22,824 | ₩22,059 | ₩22,579 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,072 | ₩22,219 | ₩21,805 | ₩22,006 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,052 | ₩22,419 | ₩21,685 | ₩22,086 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,686 | ₩22,686 | ₩21,819 | ₩22,112 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,494 | ₩23,500 | ₩22,232 | ₩23,153 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,833 | ₩23,527 | ₩22,686 | ₩23,153 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,020 | ₩23,682 | ₩23,020 | ₩23,654 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,754 | ₩23,940 | ₩23,073 | ₩23,180 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,780 | ₩24,007 | ₩23,647 | ₩23,807 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,794 | ₩24,341 | ₩23,781 | ₩24,154 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,154 | ₩24,341 | ₩24,041 | ₩24,187 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,820 | ₩24,141 | ₩23,820 | ₩23,877 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,033 | ₩24,021 | ₩23,020 | ₩23,752 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,047 | ₩24,221 | ₩23,807 | ₩24,021 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,954 | ₩24,221 | ₩23,447 | ₩23,854 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,914 | ₩24,207 | ₩23,834 | ₩24,167 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,580 | ₩23,887 | ₩23,500 | ₩23,842 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,954 | ₩23,954 | ₩23,627 | ₩23,887 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,233 | ₩24,221 | ₩23,233 | ₩24,221 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,220 | ₩23,554 | ₩23,220 | ₩23,554 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,127 | ₩24,127 | ₩23,216 | ₩23,216 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,687 | ₩24,212 | ₩23,687 | ₩24,212 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,141 | ₩24,141 | ₩23,020 | ₩23,754 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,514 | ₩24,701 | ₩24,514 | ₩24,634 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,835 | ₩25,155 | ₩24,399 | ₩24,661 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,967 | ₩25,355 | ₩23,967 | ₩25,342 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,353 | ₩24,101 | ₩23,353 | ₩24,101 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,727 | ₩23,958 | ₩23,327 | ₩23,714 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,487 | ₩24,154 | ₩23,487 | ₩23,727 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,981 | ₩24,021 | ₩23,494 | ₩23,615 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,700 | ₩24,101 | ₩23,700 | ₩23,740 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,634 | ₩23,887 | ₩23,393 | ₩23,674 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,714 | ₩24,021 | ₩23,714 | ₩23,714 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,500 | ₩23,954 | ₩23,247 | ₩23,647 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,231 | ₩23,660 | ₩23,231 | ₩23,514 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,260 | ₩23,540 | ₩23,033 | ₩23,367 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,153 | ₩23,335 | ₩22,817 | ₩23,335 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,966 | ₩23,287 | ₩22,940 | ₩23,140 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,913 | ₩23,421 | ₩22,686 | ₩22,741 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,233 | ₩23,340 | ₩22,993 | ₩23,073 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,087 | ₩23,087 | ₩22,619 | ₩23,060 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,593 | ₩23,545 | ₩22,593 | ₩22,686 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,793 | ₩23,060 | ₩22,566 | ₩22,686 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,926 | ₩22,966 | ₩22,820 | ₩22,940 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,953 | ₩22,953 | ₩22,637 | ₩22,926 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,953 | ₩23,127 | ₩22,820 | ₩23,073 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,127 | ₩23,127 | ₩22,686 | ₩23,073 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,367 | ₩23,567 | ₩22,967 | ₩23,127 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,220 | ₩23,914 | ₩23,020 | ₩23,447 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,900 | ₩23,287 | ₩22,900 | ₩23,287 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,700 | ₩22,913 | ₩22,700 | ₩22,780 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,579 | ₩22,908 | ₩22,579 | ₩22,766 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,433 | ₩22,740 | ₩22,433 | ₩22,659 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,913 | ₩22,913 | ₩22,433 | ₩22,673 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,780 | ₩22,913 | ₩22,659 | ₩22,748 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,606 | ₩22,820 | ₩22,571 | ₩22,666 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,019 | ₩22,419 | ₩22,019 | ₩22,419 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,139 | ₩22,139 | ₩21,739 | ₩22,046 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,805 | ₩22,353 | ₩21,619 | ₩22,141 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,725 | ₩22,659 | ₩21,552 | ₩21,720 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,269 | ₩22,269 | ₩21,485 | ₩21,725 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,926 | ₩22,399 | ₩21,752 | ₩21,946 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,979 | ₩22,820 | ₩21,739 | ₩22,086 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,419 | ₩22,686 | ₩21,952 | ₩22,179 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,593 | ₩22,730 | ₩22,286 | ₩22,382 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,553 | ₩22,900 | ₩22,419 | ₩22,713 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,446 | ₩22,900 | ₩22,353 | ₩22,606 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,646 | ₩22,900 | ₩22,419 | ₩22,513 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,419 | ₩22,873 | ₩22,419 | ₩22,742 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,526 | ₩23,060 | ₩22,353 | ₩22,461 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,419 | ₩22,486 | ₩22,286 | ₩22,286 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,553 | ₩22,745 | ₩22,272 | ₩22,553 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,379 | ₩22,646 | ₩22,257 | ₩22,646 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,272 | ₩22,579 | ₩22,219 | ₩22,445 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,020 | ₩23,060 | ₩22,152 | ₩22,152 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,353 | ₩23,020 | ₩22,166 | ₩22,446 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,339 | ₩22,969 | ₩22,072 | ₩22,164 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,499 | ₩22,671 | ₩22,126 | ₩22,339 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,526 | ₩22,773 | ₩22,379 | ₩22,687 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,515 | ₩22,926 | ₩22,406 | ₩22,513 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,913 | ₩22,913 | ₩22,848 | ₩22,860 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,087 | ₩23,087 | ₩22,326 | ₩23,020 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,820 | ₩23,140 | ₩22,272 | ₩23,140 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,219 | ₩22,820 | ₩22,219 | ₩22,779 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,153 | ₩23,153 | ₩22,539 | ₩22,886 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,966 | ₩23,153 | ₩22,686 | ₩23,087 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,127 | ₩23,127 | ₩23,040 | ₩23,040 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,820 | ₩23,153 | ₩22,606 | ₩22,860 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,486 | ₩22,780 | ₩22,486 | ₩22,780 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,286 | ₩22,806 | ₩22,278 | ₩22,700 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,553 | ₩22,613 | ₩22,019 | ₩22,393 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,780 | ₩22,820 | ₩22,511 | ₩22,516 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,526 | ₩22,965 | ₩22,270 | ₩22,953 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,142 | ₩22,673 | ₩22,139 | ₩22,660 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,006 | ₩22,179 | ₩22,006 | ₩22,139 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,353 | ₩22,353 | ₩22,072 | ₩22,100 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,232 | ₩22,236 | ₩21,966 | ₩22,086 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,352 | ₩22,353 | ₩21,939 | ₩22,132 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,739 | ₩22,499 | ₩21,352 | ₩22,019 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,086 | ₩22,669 | ₩21,352 | ₩21,352 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,379 | ₩22,659 | ₩22,206 | ₩22,206 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,553 | ₩22,641 | ₩22,486 | ₩22,574 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,507 | ₩22,553 | ₩22,507 | ₩22,553 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,553 | ₩22,553 | ₩21,892 | ₩22,499 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,372 | ₩22,459 | ₩21,952 | ₩22,459 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,353 | ₩22,353 | ₩22,091 | ₩22,286 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,566 | ₩22,686 | ₩22,459 | ₩22,619 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,553 | ₩22,553 | ₩22,485 | ₩22,533 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,433 | ₩22,553 | ₩22,419 | ₩22,551 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,446 | ₩22,446 | ₩22,286 | ₩22,406 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,019 | ₩22,452 | ₩21,832 | ₩22,452 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,845 | ₩22,353 | ₩21,845 | ₩22,124 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,805 | ₩22,126 | ₩21,685 | ₩21,712 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,112 | ₩22,257 | ₩21,805 | ₩21,805 | -1.39% | 3.3천 |
|---|
