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 | ₩19,075 | ₩19,075 | ₩18,888 | ₩18,955 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,008 | ₩19,008 | ₩18,635 | ₩18,828 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,036 | ₩20,036 | ₩19,031 | ₩19,035 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,716 | ₩20,277 | ₩19,716 | ₩20,050 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,290 | ₩20,290 | ₩19,734 | ₩19,809 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,090 | ₩20,267 | ₩20,090 | ₩20,156 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,463 | ₩20,463 | ₩20,023 | ₩20,090 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,264 | ₩20,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,889 |
| ₩20,196 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,730 | ₩21,948 | ₩20,250 | ₩20,330 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,624 | ₩20,858 | ₩20,557 | ₩20,724 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,637 | ₩21,171 | ₩20,370 | ₩20,624 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,744 | ₩21,064 | ₩20,584 | ₩20,757 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,251 | ₩21,251 | ₩20,810 | ₩20,810 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,917 | ₩21,478 | ₩20,917 | ₩21,478 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,558 | ₩21,678 | ₩21,158 | ₩21,331 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,997 | ₩22,025 | ₩20,997 | ₩21,278 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,971 | ₩21,151 | ₩20,957 | ₩21,151 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,024 | ₩21,024 | ₩20,779 | ₩20,957 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,877 | ₩21,077 | ₩20,490 | ₩21,077 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,158 | ₩21,531 | ₩20,550 | ₩20,861 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,558 | ₩21,558 | ₩20,810 | ₩21,124 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,624 | ₩20,837 | ₩20,357 | ₩20,784 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,171 | ₩21,291 | ₩20,624 | ₩20,677 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,505 | ₩21,852 | ₩21,344 | ₩21,344 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,865 | ₩21,865 | ₩21,491 | ₩21,505 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,653 | ₩22,653 | ₩21,738 | ₩21,738 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,665 | ₩22,546 | ₩21,665 | ₩22,546 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,491 | ₩21,785 | ₩21,491 | ₩21,785 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,678 | ₩21,945 | ₩21,631 | ₩21,918 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,798 | ₩22,279 | ₩21,798 | ₩21,825 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,985 | ₩22,159 | ₩21,812 | ₩21,812 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,306 | ₩22,312 | ₩21,892 | ₩22,079 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,212 | ₩22,452 | ₩22,212 | ₩22,342 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,399 | ₩22,693 | ₩22,105 | ₩22,359 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,039 | ₩22,426 | ₩22,039 | ₩22,319 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,039 | ₩22,466 | ₩22,039 | ₩22,105 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,239 | ₩22,399 | ₩22,105 | ₩22,105 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,332 | ₩22,399 | ₩22,239 | ₩22,239 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,172 | ₩22,399 | ₩22,159 | ₩22,332 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,105 | ₩22,359 | ₩22,105 | ₩22,346 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,173 | ₩23,173 | ₩22,105 | ₩22,239 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,199 | ₩22,746 | ₩22,199 | ₩22,312 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,185 | ₩22,292 | ₩22,127 | ₩22,279 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,279 | ₩22,493 | ₩22,147 | ₩22,339 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,025 | ₩22,279 | ₩22,025 | ₩22,232 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,252 | ₩22,252 | ₩22,053 | ₩22,053 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,079 | ₩22,159 | ₩22,045 | ₩22,159 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,359 | ₩22,666 | ₩22,185 | ₩22,319 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,519 | ₩22,699 | ₩21,892 | ₩22,185 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,012 | ₩22,399 | ₩21,892 | ₩22,292 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,425 | ₩21,918 | ₩21,425 | ₩21,918 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,491 | ₩21,585 | ₩21,358 | ₩21,425 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,932 | ₩21,954 | ₩21,384 | ₩21,491 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,651 | ₩22,025 | ₩21,651 | ₩21,752 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,371 | ₩21,985 | ₩21,371 | ₩21,678 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,745 | ₩22,012 | ₩21,745 | ₩21,945 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,079 | ₩22,079 | ₩21,371 | ₩21,909 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,492 | ₩22,492 | ₩22,239 | ₩22,265 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,599 | ₩22,599 | ₩22,319 | ₩22,319 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,546 | ₩22,866 | ₩22,372 | ₩22,486 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,359 | ₩22,761 | ₩22,279 | ₩22,506 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,572 | ₩22,817 | ₩22,279 | ₩22,506 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,372 | ₩22,559 | ₩22,145 | ₩22,546 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,593 | ₩22,779 | ₩22,319 | ₩22,319 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,319 | ₩22,653 | ₩22,319 | ₩22,372 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,572 | ₩22,572 | ₩22,153 | ₩22,479 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,546 | ₩22,566 | ₩22,292 | ₩22,566 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,532 | ₩22,853 | ₩22,292 | ₩22,439 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,225 | ₩22,866 | ₩22,225 | ₩22,866 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,426 | ₩22,566 | ₩22,372 | ₩22,412 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,625 | ₩22,692 | ₩21,625 | ₩22,532 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,079 | ₩22,479 | ₩21,425 | ₩21,905 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,012 | ₩22,332 | ₩21,645 | ₩22,239 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,878 | ₩22,574 | ₩21,304 | ₩22,025 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,426 | ₩22,426 | ₩21,658 | ₩21,945 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,199 | ₩22,426 | ₩22,199 | ₩22,426 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,745 | ₩22,479 | ₩21,745 | ₩22,199 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,519 | ₩22,626 | ₩21,224 | ₩22,052 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,452 | ₩22,679 | ₩22,092 | ₩22,519 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,346 | ₩22,506 | ₩22,265 | ₩22,412 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,426 | ₩22,506 | ₩22,279 | ₩22,486 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,185 | ₩22,519 | ₩22,185 | ₩22,386 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,185 | ₩22,439 | ₩22,145 | ₩22,359 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,185 | ₩22,546 | ₩22,185 | ₩22,459 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,693 | ₩22,693 | ₩22,292 | ₩22,292 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,359 | ₩22,492 | ₩22,159 | ₩22,159 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,346 | ₩22,479 | ₩22,212 | ₩22,359 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,319 | ₩22,572 | ₩22,092 | ₩22,346 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,479 | ₩22,759 | ₩22,319 | ₩22,399 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,159 | ₩22,946 | ₩22,159 | ₩22,479 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,960 | ₩22,960 | ₩22,279 | ₩22,486 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,492 | ₩23,013 | ₩22,440 | ₩22,759 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,719 | ₩22,933 | ₩22,372 | ₩22,439 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,559 | ₩22,960 | ₩22,559 | ₩22,913 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,479 | ₩22,893 | ₩22,479 | ₩22,786 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,960 | ₩23,200 | ₩22,706 | ₩22,706 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,893 | ₩23,160 | ₩22,893 | ₩22,893 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,187 | ₩23,187 | ₩22,933 | ₩23,173 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,225 | ₩22,973 | ₩22,225 | ₩22,940 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,086 | ₩23,086 | ₩22,679 | ₩22,679 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,520 | ₩23,520 | ₩22,759 | ₩22,946 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,360 | ₩23,360 | ₩23,053 | ₩23,307 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,026 | ₩23,494 | ₩23,026 | ₩23,267 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,627 | ₩23,627 | ₩23,142 | ₩23,142 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,453 | ₩23,961 | ₩23,026 | ₩23,393 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,041 | ₩24,294 | ₩23,494 | ₩23,627 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,108 | ₩24,361 | ₩23,707 | ₩24,254 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,134 | ₩24,368 | ₩23,347 | ₩24,348 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,148 | ₩24,268 | ₩23,385 | ₩24,268 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,774 | ₩24,214 | ₩23,774 | ₩24,174 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,667 | ₩24,214 | ₩23,574 | ₩24,027 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,614 | ₩23,881 | ₩23,333 | ₩23,841 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,587 | ₩23,694 | ₩22,719 | ₩23,674 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,227 | ₩23,694 | ₩22,996 | ₩23,340 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,400 | ₩23,600 | ₩22,960 | ₩23,600 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,627 | ₩24,001 | ₩23,280 | ₩23,280 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,427 | ₩23,660 | ₩22,706 | ₩23,660 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,041 | ₩24,041 | ₩23,774 | ₩23,827 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,667 | ₩24,161 | ₩22,719 | ₩24,161 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,441 | ₩24,441 | ₩23,754 | ₩23,781 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,908 | ₩24,908 | ₩24,388 | ₩24,695 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,962 | ₩25,162 | ₩24,842 | ₩24,908 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,492 | ₩24,962 | ₩24,308 | ₩24,828 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,606 | ₩24,802 | ₩23,606 | ₩24,748 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,054 | ₩24,481 | ₩23,694 | ₩24,401 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,679 | ₩24,337 | ₩22,679 | ₩24,014 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,160 | ₩23,480 | ₩22,873 | ₩23,480 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,613 | ₩23,160 | ₩22,613 | ₩23,160 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,292 | ₩23,080 | ₩22,292 | ₩22,906 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,878 | ₩22,225 | ₩21,385 | ₩22,225 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,198 | ₩21,892 | ₩21,198 | ₩21,772 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,491 | ₩21,718 | ₩20,971 | ₩21,358 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,531 | ₩22,032 | ₩20,824 | ₩21,545 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,292 | ₩22,686 | ₩21,358 | ₩21,358 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,878 | ₩22,773 | ₩21,878 | ₩22,292 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,065 | ₩22,593 | ₩22,025 | ₩22,025 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,092 | ₩22,279 | ₩21,718 | ₩22,185 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,426 | ₩22,831 | ₩22,065 | ₩22,586 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,079 | ₩22,225 | ₩21,812 | ₩22,012 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,059 | ₩22,426 | ₩21,691 | ₩22,092 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,693 | ₩22,693 | ₩21,825 | ₩22,119 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,500 | ₩23,507 | ₩22,239 | ₩23,160 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,839 | ₩23,534 | ₩22,693 | ₩23,160 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,026 | ₩23,689 | ₩23,026 | ₩23,660 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,761 | ₩23,947 | ₩23,080 | ₩23,187 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,787 | ₩24,014 | ₩23,654 | ₩23,814 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,801 | ₩24,348 | ₩23,787 | ₩24,161 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,161 | ₩24,348 | ₩24,048 | ₩24,194 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,827 | ₩24,148 | ₩23,827 | ₩23,884 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,040 | ₩24,027 | ₩23,026 | ₩23,758 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,054 | ₩24,228 | ₩23,814 | ₩24,027 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,961 | ₩24,228 | ₩23,454 | ₩23,861 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,921 | ₩24,214 | ₩23,841 | ₩24,174 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,587 | ₩23,894 | ₩23,507 | ₩23,849 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,961 | ₩23,961 | ₩23,634 | ₩23,894 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,240 | ₩24,228 | ₩23,240 | ₩24,228 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,227 | ₩23,560 | ₩23,227 | ₩23,560 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,134 | ₩24,134 | ₩23,223 | ₩23,223 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,694 | ₩24,218 | ₩23,694 | ₩24,218 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,148 | ₩24,148 | ₩23,026 | ₩23,761 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,521 | ₩24,708 | ₩24,521 | ₩24,642 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,842 | ₩25,162 | ₩24,406 | ₩24,668 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,974 | ₩25,362 | ₩23,974 | ₩25,349 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,360 | ₩24,108 | ₩23,360 | ₩24,108 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,734 | ₩23,965 | ₩23,333 | ₩23,720 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,494 | ₩24,161 | ₩23,494 | ₩23,734 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,987 | ₩24,027 | ₩23,500 | ₩23,622 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,707 | ₩24,108 | ₩23,707 | ₩23,747 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,640 | ₩23,894 | ₩23,399 | ₩23,680 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,720 | ₩24,027 | ₩23,720 | ₩23,720 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,507 | ₩23,961 | ₩23,253 | ₩23,654 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,238 | ₩23,667 | ₩23,238 | ₩23,520 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,267 | ₩23,547 | ₩23,040 | ₩23,373 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,160 | ₩23,342 | ₩22,824 | ₩23,342 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,973 | ₩23,293 | ₩22,946 | ₩23,146 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,920 | ₩23,427 | ₩22,693 | ₩22,747 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,240 | ₩23,347 | ₩23,000 | ₩23,080 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,093 | ₩23,093 | ₩22,626 | ₩23,066 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,599 | ₩23,552 | ₩22,599 | ₩22,693 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,799 | ₩23,066 | ₩22,572 | ₩22,693 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,933 | ₩22,973 | ₩22,826 | ₩22,946 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,960 | ₩22,960 | ₩22,643 | ₩22,933 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,960 | ₩23,133 | ₩22,826 | ₩23,080 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,133 | ₩23,133 | ₩22,693 | ₩23,080 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,373 | ₩23,574 | ₩22,973 | ₩23,133 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,227 | ₩23,921 | ₩23,026 | ₩23,453 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,906 | ₩23,293 | ₩22,906 | ₩23,293 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,706 | ₩22,919 | ₩22,706 | ₩22,786 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,586 | ₩22,914 | ₩22,586 | ₩22,773 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,439 | ₩22,746 | ₩22,439 | ₩22,666 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,920 | ₩22,920 | ₩22,439 | ₩22,679 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,786 | ₩22,920 | ₩22,666 | ₩22,754 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,613 | ₩22,826 | ₩22,577 | ₩22,672 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,025 | ₩22,426 | ₩22,025 | ₩22,426 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,145 | ₩22,145 | ₩21,745 | ₩22,052 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,812 | ₩22,359 | ₩21,625 | ₩22,147 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,732 | ₩22,666 | ₩21,558 | ₩21,726 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,275 | ₩22,275 | ₩21,491 | ₩21,732 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,932 | ₩22,406 | ₩21,758 | ₩21,952 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,985 | ₩22,826 | ₩21,745 | ₩22,092 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,426 | ₩22,693 | ₩21,958 | ₩22,185 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,599 | ₩22,736 | ₩22,292 | ₩22,388 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,559 | ₩22,906 | ₩22,426 | ₩22,719 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,452 | ₩22,906 | ₩22,359 | ₩22,613 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,653 | ₩22,906 | ₩22,426 | ₩22,519 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,426 | ₩22,879 | ₩22,426 | ₩22,749 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,532 | ₩23,066 | ₩22,359 | ₩22,467 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,426 | ₩22,492 | ₩22,292 | ₩22,292 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,559 | ₩22,751 | ₩22,279 | ₩22,559 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,386 | ₩22,653 | ₩22,263 | ₩22,653 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,279 | ₩22,586 | ₩22,225 | ₩22,452 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,026 | ₩23,066 | ₩22,159 | ₩22,159 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,359 | ₩23,026 | ₩22,172 | ₩22,452 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,346 | ₩22,975 | ₩22,079 | ₩22,170 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,506 | ₩22,677 | ₩22,132 | ₩22,346 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,532 | ₩22,779 | ₩22,386 | ₩22,693 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,521 | ₩22,933 | ₩22,412 | ₩22,519 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,920 | ₩22,920 | ₩22,854 | ₩22,866 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,093 | ₩23,093 | ₩22,332 | ₩23,026 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,826 | ₩23,146 | ₩22,279 | ₩23,146 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,225 | ₩22,826 | ₩22,225 | ₩22,786 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,160 | ₩23,160 | ₩22,546 | ₩22,893 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,973 | ₩23,160 | ₩22,693 | ₩23,093 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,133 | ₩23,133 | ₩23,046 | ₩23,046 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,826 | ₩23,160 | ₩22,613 | ₩22,866 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,492 | ₩22,786 | ₩22,492 | ₩22,786 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,292 | ₩22,813 | ₩22,284 | ₩22,706 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,559 | ₩22,620 | ₩22,025 | ₩22,399 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,786 | ₩22,826 | ₩22,517 | ₩22,522 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,532 | ₩22,971 | ₩22,276 | ₩22,960 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,148 | ₩22,679 | ₩22,145 | ₩22,666 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,012 | ₩22,185 | ₩22,012 | ₩22,145 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,359 | ₩22,359 | ₩22,079 | ₩22,106 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,239 | ₩22,243 | ₩21,972 | ₩22,092 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,359 | ₩22,359 | ₩21,945 | ₩22,139 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,745 | ₩22,506 | ₩21,358 | ₩22,025 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,092 | ₩22,676 | ₩21,358 | ₩21,358 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,386 | ₩22,666 | ₩22,212 | ₩22,212 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,559 | ₩22,648 | ₩22,492 | ₩22,581 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,513 | ₩22,559 | ₩22,513 | ₩22,559 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,559 | ₩22,559 | ₩21,898 | ₩22,506 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,378 | ₩22,466 | ₩21,958 | ₩22,466 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,359 | ₩22,359 | ₩22,097 | ₩22,292 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,572 | ₩22,693 | ₩22,466 | ₩22,626 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,559 | ₩22,559 | ₩22,492 | ₩22,539 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,439 | ₩22,559 | ₩22,426 | ₩22,558 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,452 | ₩22,452 | ₩22,292 | ₩22,412 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,025 | ₩22,459 | ₩21,838 | ₩22,459 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,852 | ₩22,359 | ₩21,852 | ₩22,131 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,812 | ₩22,132 | ₩21,691 | ₩21,718 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,119 | ₩22,263 | ₩21,812 | ₩21,812 | -1.39% | 3.3천 |
|---|
