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 | ₩19,073 | ₩19,073 | ₩18,886 | ₩18,953 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,006 | ₩19,006 | ₩18,633 | ₩18,826 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,034 | ₩20,034 | ₩19,029 | ₩19,033 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,714 | ₩20,274 | ₩19,714 | ₩20,047 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,288 | ₩20,288 | ₩19,732 | ₩19,807 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,088 | ₩20,265 | ₩20,088 | ₩20,154 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,461 | ₩20,461 | ₩20,021 | ₩20,088 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,262 | ₩20,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,887 |
| ₩20,194 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,728 | ₩21,945 | ₩20,248 | ₩20,328 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,621 | ₩20,856 | ₩20,555 | ₩20,722 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,635 | ₩21,169 | ₩20,368 | ₩20,621 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,742 | ₩21,062 | ₩20,581 | ₩20,755 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,249 | ₩21,249 | ₩20,808 | ₩20,808 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,915 | ₩21,476 | ₩20,915 | ₩21,476 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,556 | ₩21,676 | ₩21,155 | ₩21,329 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,995 | ₩22,023 | ₩20,995 | ₩21,275 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,968 | ₩21,149 | ₩20,955 | ₩21,149 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,022 | ₩21,022 | ₩20,777 | ₩20,955 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,875 | ₩21,075 | ₩20,488 | ₩21,075 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,155 | ₩21,529 | ₩20,548 | ₩20,859 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,556 | ₩21,556 | ₩20,808 | ₩21,122 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,621 | ₩20,835 | ₩20,354 | ₩20,782 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,169 | ₩21,289 | ₩20,621 | ₩20,675 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,502 | ₩21,849 | ₩21,342 | ₩21,342 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,863 | ₩21,863 | ₩21,489 | ₩21,502 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,650 | ₩22,650 | ₩21,736 | ₩21,736 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,663 | ₩22,543 | ₩21,663 | ₩22,543 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,489 | ₩21,783 | ₩21,489 | ₩21,783 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,676 | ₩21,943 | ₩21,629 | ₩21,916 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,796 | ₩22,276 | ₩21,796 | ₩21,823 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,983 | ₩22,156 | ₩21,809 | ₩21,809 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,303 | ₩22,310 | ₩21,889 | ₩22,076 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,210 | ₩22,450 | ₩22,210 | ₩22,339 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,397 | ₩22,690 | ₩22,103 | ₩22,357 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,036 | ₩22,423 | ₩22,036 | ₩22,317 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,036 | ₩22,463 | ₩22,036 | ₩22,103 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,236 | ₩22,397 | ₩22,103 | ₩22,103 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,330 | ₩22,396 | ₩22,236 | ₩22,236 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,170 | ₩22,397 | ₩22,156 | ₩22,330 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,103 | ₩22,357 | ₩22,103 | ₩22,343 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,171 | ₩23,171 | ₩22,103 | ₩22,236 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,196 | ₩22,744 | ₩22,196 | ₩22,310 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,183 | ₩22,290 | ₩22,124 | ₩22,276 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,276 | ₩22,491 | ₩22,145 | ₩22,337 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,023 | ₩22,276 | ₩22,023 | ₩22,230 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,250 | ₩22,250 | ₩22,051 | ₩22,051 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,076 | ₩22,156 | ₩22,043 | ₩22,156 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,357 | ₩22,664 | ₩22,183 | ₩22,316 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,517 | ₩22,696 | ₩21,889 | ₩22,183 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,010 | ₩22,397 | ₩21,889 | ₩22,290 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,423 | ₩21,916 | ₩21,422 | ₩21,916 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,489 | ₩21,582 | ₩21,356 | ₩21,422 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,929 | ₩21,952 | ₩21,382 | ₩21,489 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,649 | ₩22,023 | ₩21,649 | ₩21,749 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,369 | ₩21,983 | ₩21,369 | ₩21,676 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,743 | ₩22,010 | ₩21,743 | ₩21,943 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,076 | ₩22,076 | ₩21,369 | ₩21,907 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,490 | ₩22,490 | ₩22,236 | ₩22,263 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,597 | ₩22,597 | ₩22,317 | ₩22,317 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,543 | ₩22,864 | ₩22,370 | ₩22,483 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,357 | ₩22,758 | ₩22,276 | ₩22,503 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,570 | ₩22,815 | ₩22,276 | ₩22,503 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,370 | ₩22,557 | ₩22,143 | ₩22,543 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,590 | ₩22,776 | ₩22,317 | ₩22,317 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,317 | ₩22,650 | ₩22,317 | ₩22,370 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,570 | ₩22,570 | ₩22,150 | ₩22,477 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,543 | ₩22,563 | ₩22,290 | ₩22,563 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,530 | ₩22,850 | ₩22,290 | ₩22,437 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,223 | ₩22,864 | ₩22,223 | ₩22,864 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,423 | ₩22,563 | ₩22,370 | ₩22,410 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,622 | ₩22,690 | ₩21,622 | ₩22,530 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,076 | ₩22,477 | ₩21,422 | ₩21,903 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,010 | ₩22,330 | ₩21,642 | ₩22,236 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,876 | ₩22,572 | ₩21,302 | ₩22,023 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,423 | ₩22,423 | ₩21,656 | ₩21,943 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,196 | ₩22,423 | ₩22,196 | ₩22,423 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,743 | ₩22,477 | ₩21,743 | ₩22,196 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,517 | ₩22,624 | ₩21,222 | ₩22,050 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,450 | ₩22,677 | ₩22,090 | ₩22,517 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,343 | ₩22,503 | ₩22,263 | ₩22,410 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,423 | ₩22,504 | ₩22,277 | ₩22,483 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,183 | ₩22,517 | ₩22,183 | ₩22,383 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,183 | ₩22,437 | ₩22,143 | ₩22,357 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,183 | ₩22,543 | ₩22,183 | ₩22,457 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,690 | ₩22,690 | ₩22,290 | ₩22,290 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,357 | ₩22,490 | ₩22,156 | ₩22,156 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,343 | ₩22,477 | ₩22,210 | ₩22,357 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,317 | ₩22,570 | ₩22,090 | ₩22,343 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,477 | ₩22,757 | ₩22,317 | ₩22,397 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,156 | ₩22,944 | ₩22,156 | ₩22,477 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,957 | ₩22,957 | ₩22,277 | ₩22,483 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,490 | ₩23,010 | ₩22,438 | ₩22,757 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,717 | ₩22,930 | ₩22,370 | ₩22,437 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,557 | ₩22,957 | ₩22,557 | ₩22,910 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,477 | ₩22,890 | ₩22,477 | ₩22,784 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,957 | ₩23,197 | ₩22,704 | ₩22,704 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,890 | ₩23,157 | ₩22,890 | ₩22,890 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,184 | ₩23,184 | ₩22,930 | ₩23,171 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,223 | ₩22,971 | ₩22,223 | ₩22,937 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,084 | ₩23,084 | ₩22,677 | ₩22,677 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,518 | ₩23,518 | ₩22,757 | ₩22,944 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,358 | ₩23,358 | ₩23,051 | ₩23,304 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,024 | ₩23,491 | ₩23,024 | ₩23,264 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,625 | ₩23,625 | ₩23,140 | ₩23,140 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,451 | ₩23,958 | ₩23,024 | ₩23,391 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,038 | ₩24,292 | ₩23,491 | ₩23,625 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,105 | ₩24,359 | ₩23,705 | ₩24,252 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,132 | ₩24,365 | ₩23,344 | ₩24,345 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,145 | ₩24,265 | ₩23,383 | ₩24,265 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,771 | ₩24,212 | ₩23,771 | ₩24,172 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,665 | ₩24,212 | ₩23,571 | ₩24,025 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,611 | ₩23,878 | ₩23,331 | ₩23,838 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,585 | ₩23,691 | ₩22,717 | ₩23,671 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,224 | ₩23,691 | ₩22,993 | ₩23,338 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,398 | ₩23,598 | ₩22,957 | ₩23,598 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,625 | ₩23,998 | ₩23,277 | ₩23,277 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,424 | ₩23,658 | ₩22,704 | ₩23,658 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,038 | ₩24,038 | ₩23,771 | ₩23,825 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,665 | ₩24,158 | ₩22,717 | ₩24,158 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,439 | ₩24,439 | ₩23,751 | ₩23,778 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,906 | ₩24,906 | ₩24,385 | ₩24,692 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,959 | ₩25,159 | ₩24,839 | ₩24,906 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,489 | ₩24,959 | ₩24,305 | ₩24,826 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,604 | ₩24,799 | ₩23,604 | ₩24,746 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,052 | ₩24,479 | ₩23,691 | ₩24,399 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,677 | ₩24,334 | ₩22,677 | ₩24,012 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,157 | ₩23,478 | ₩22,870 | ₩23,478 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,610 | ₩23,157 | ₩22,610 | ₩23,157 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,290 | ₩23,077 | ₩22,290 | ₩22,904 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,876 | ₩22,223 | ₩21,382 | ₩22,223 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,195 | ₩21,889 | ₩21,195 | ₩21,769 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,489 | ₩21,716 | ₩20,968 | ₩21,356 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,529 | ₩22,030 | ₩20,822 | ₩21,542 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,290 | ₩22,684 | ₩21,356 | ₩21,356 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,876 | ₩22,770 | ₩21,876 | ₩22,290 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,063 | ₩22,590 | ₩22,023 | ₩22,023 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,090 | ₩22,276 | ₩21,716 | ₩22,183 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,423 | ₩22,829 | ₩22,063 | ₩22,583 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,076 | ₩22,223 | ₩21,809 | ₩22,010 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,056 | ₩22,423 | ₩21,689 | ₩22,090 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,690 | ₩22,690 | ₩21,823 | ₩22,116 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,498 | ₩23,504 | ₩22,236 | ₩23,157 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,837 | ₩23,531 | ₩22,690 | ₩23,157 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,024 | ₩23,686 | ₩23,024 | ₩23,658 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,758 | ₩23,945 | ₩23,077 | ₩23,184 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,785 | ₩24,012 | ₩23,651 | ₩23,811 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,798 | ₩24,345 | ₩23,785 | ₩24,158 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,158 | ₩24,345 | ₩24,045 | ₩24,192 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,825 | ₩24,145 | ₩23,825 | ₩23,881 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,037 | ₩24,025 | ₩23,024 | ₩23,756 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,052 | ₩24,225 | ₩23,811 | ₩24,025 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,958 | ₩24,225 | ₩23,451 | ₩23,858 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,918 | ₩24,212 | ₩23,838 | ₩24,172 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,585 | ₩23,891 | ₩23,504 | ₩23,846 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,958 | ₩23,958 | ₩23,631 | ₩23,891 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,237 | ₩24,225 | ₩23,237 | ₩24,225 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,224 | ₩23,558 | ₩23,224 | ₩23,558 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,132 | ₩24,132 | ₩23,220 | ₩23,220 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,691 | ₩24,216 | ₩23,691 | ₩24,216 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,145 | ₩24,145 | ₩23,024 | ₩23,758 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,519 | ₩24,706 | ₩24,519 | ₩24,639 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,839 | ₩25,159 | ₩24,404 | ₩24,666 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,972 | ₩25,360 | ₩23,972 | ₩25,346 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,358 | ₩24,105 | ₩23,358 | ₩24,105 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,731 | ₩23,962 | ₩23,331 | ₩23,718 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,491 | ₩24,158 | ₩23,491 | ₩23,731 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,985 | ₩24,025 | ₩23,498 | ₩23,620 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,705 | ₩24,105 | ₩23,705 | ₩23,745 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,638 | ₩23,891 | ₩23,397 | ₩23,678 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,718 | ₩24,025 | ₩23,718 | ₩23,718 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,504 | ₩23,958 | ₩23,251 | ₩23,651 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,235 | ₩23,665 | ₩23,235 | ₩23,518 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,264 | ₩23,544 | ₩23,037 | ₩23,371 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,157 | ₩23,339 | ₩22,821 | ₩23,339 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,971 | ₩23,291 | ₩22,944 | ₩23,144 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,917 | ₩23,425 | ₩22,690 | ₩22,745 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,237 | ₩23,344 | ₩22,997 | ₩23,077 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,091 | ₩23,091 | ₩22,624 | ₩23,064 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,597 | ₩23,549 | ₩22,597 | ₩22,690 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,797 | ₩23,064 | ₩22,570 | ₩22,690 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,930 | ₩22,971 | ₩22,824 | ₩22,944 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,957 | ₩22,957 | ₩22,641 | ₩22,930 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,957 | ₩23,131 | ₩22,824 | ₩23,077 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,131 | ₩23,131 | ₩22,690 | ₩23,077 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,371 | ₩23,571 | ₩22,971 | ₩23,131 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,224 | ₩23,918 | ₩23,024 | ₩23,451 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,904 | ₩23,291 | ₩22,904 | ₩23,291 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,704 | ₩22,917 | ₩22,704 | ₩22,784 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,583 | ₩22,912 | ₩22,583 | ₩22,770 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,437 | ₩22,744 | ₩22,437 | ₩22,664 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,917 | ₩22,917 | ₩22,437 | ₩22,677 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,784 | ₩22,917 | ₩22,664 | ₩22,752 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,610 | ₩22,824 | ₩22,575 | ₩22,670 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,023 | ₩22,423 | ₩22,023 | ₩22,423 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,143 | ₩22,143 | ₩21,743 | ₩22,050 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,809 | ₩22,357 | ₩21,622 | ₩22,145 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,729 | ₩22,663 | ₩21,556 | ₩21,724 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,273 | ₩22,273 | ₩21,489 | ₩21,729 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,929 | ₩22,403 | ₩21,756 | ₩21,949 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,983 | ₩22,824 | ₩21,743 | ₩22,090 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,423 | ₩22,690 | ₩21,956 | ₩22,183 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,597 | ₩22,734 | ₩22,290 | ₩22,386 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,557 | ₩22,904 | ₩22,423 | ₩22,717 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,450 | ₩22,904 | ₩22,357 | ₩22,610 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,650 | ₩22,904 | ₩22,423 | ₩22,517 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,423 | ₩22,877 | ₩22,423 | ₩22,746 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,530 | ₩23,064 | ₩22,357 | ₩22,465 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,423 | ₩22,490 | ₩22,290 | ₩22,290 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,557 | ₩22,749 | ₩22,276 | ₩22,557 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,383 | ₩22,650 | ₩22,261 | ₩22,650 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,276 | ₩22,583 | ₩22,223 | ₩22,449 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,024 | ₩23,064 | ₩22,156 | ₩22,156 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,357 | ₩23,024 | ₩22,170 | ₩22,450 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,343 | ₩22,973 | ₩22,076 | ₩22,168 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,503 | ₩22,675 | ₩22,130 | ₩22,343 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,530 | ₩22,777 | ₩22,383 | ₩22,691 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,519 | ₩22,930 | ₩22,410 | ₩22,517 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,917 | ₩22,917 | ₩22,852 | ₩22,864 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,091 | ₩23,091 | ₩22,330 | ₩23,024 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,824 | ₩23,144 | ₩22,276 | ₩23,144 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,223 | ₩22,824 | ₩22,223 | ₩22,783 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,157 | ₩23,157 | ₩22,543 | ₩22,890 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,971 | ₩23,157 | ₩22,690 | ₩23,091 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,131 | ₩23,131 | ₩23,044 | ₩23,044 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,824 | ₩23,157 | ₩22,610 | ₩22,864 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,490 | ₩22,784 | ₩22,490 | ₩22,784 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,290 | ₩22,810 | ₩22,282 | ₩22,704 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,557 | ₩22,617 | ₩22,023 | ₩22,397 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,784 | ₩22,824 | ₩22,515 | ₩22,520 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,530 | ₩22,969 | ₩22,274 | ₩22,957 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,146 | ₩22,677 | ₩22,143 | ₩22,664 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,010 | ₩22,183 | ₩22,010 | ₩22,143 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,357 | ₩22,357 | ₩22,076 | ₩22,103 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,236 | ₩22,240 | ₩21,969 | ₩22,090 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,356 | ₩22,357 | ₩21,943 | ₩22,136 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,743 | ₩22,503 | ₩21,356 | ₩22,023 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,090 | ₩22,673 | ₩21,356 | ₩21,356 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,383 | ₩22,664 | ₩22,210 | ₩22,210 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,557 | ₩22,645 | ₩22,490 | ₩22,578 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,511 | ₩22,557 | ₩22,511 | ₩22,557 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,557 | ₩22,557 | ₩21,896 | ₩22,503 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,376 | ₩22,463 | ₩21,956 | ₩22,463 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,357 | ₩22,357 | ₩22,095 | ₩22,290 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,570 | ₩22,690 | ₩22,463 | ₩22,624 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,557 | ₩22,557 | ₩22,489 | ₩22,537 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,437 | ₩22,557 | ₩22,423 | ₩22,555 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,450 | ₩22,450 | ₩22,290 | ₩22,410 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,023 | ₩22,456 | ₩21,836 | ₩22,456 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,849 | ₩22,357 | ₩21,849 | ₩22,128 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,809 | ₩22,130 | ₩21,689 | ₩21,716 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,116 | ₩22,261 | ₩21,809 | ₩21,809 | -1.39% | 3.3천 |
|---|
