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 | ₩19,065 | ₩19,065 | ₩18,879 | ₩18,945 | -0.63% | 6.8천 |
| 2026.10.08 | ₩18,999 | ₩18,999 | ₩18,625 | ₩18,819 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,026 | ₩20,026 | ₩19,021 | ₩19,025 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,706 | ₩20,266 | ₩19,706 | ₩20,039 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,280 | ₩20,280 | ₩19,724 | ₩19,799 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,079 | ₩20,257 | ₩20,079 | ₩20,146 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,453 | ₩20,453 | ₩20,013 | ₩20,079 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,254 | ₩20,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,879 |
| ₩20,186 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,720 | ₩21,936 | ₩20,240 | ₩20,320 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,613 | ₩20,847 | ₩20,546 | ₩20,713 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,626 | ₩21,160 | ₩20,360 | ₩20,613 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,733 | ₩21,053 | ₩20,573 | ₩20,746 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,240 | ₩21,240 | ₩20,800 | ₩20,800 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,907 | ₩21,467 | ₩20,907 | ₩21,467 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,547 | ₩21,667 | ₩21,147 | ₩21,320 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,987 | ₩22,014 | ₩20,987 | ₩21,267 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,960 | ₩21,140 | ₩20,947 | ₩21,140 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,013 | ₩21,013 | ₩20,769 | ₩20,947 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,867 | ₩21,067 | ₩20,480 | ₩21,067 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,147 | ₩21,520 | ₩20,540 | ₩20,850 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,547 | ₩21,547 | ₩20,800 | ₩21,113 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,613 | ₩20,827 | ₩20,346 | ₩20,773 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,160 | ₩21,280 | ₩20,613 | ₩20,666 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,494 | ₩21,841 | ₩21,334 | ₩21,334 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,854 | ₩21,854 | ₩21,480 | ₩21,494 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,641 | ₩22,641 | ₩21,727 | ₩21,727 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,654 | ₩22,534 | ₩21,654 | ₩22,534 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,480 | ₩21,774 | ₩21,480 | ₩21,774 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,667 | ₩21,934 | ₩21,620 | ₩21,907 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,787 | ₩22,267 | ₩21,787 | ₩21,814 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,974 | ₩22,147 | ₩21,801 | ₩21,801 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,294 | ₩22,301 | ₩21,881 | ₩22,067 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,201 | ₩22,441 | ₩22,201 | ₩22,330 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,388 | ₩22,681 | ₩22,094 | ₩22,348 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,027 | ₩22,414 | ₩22,027 | ₩22,307 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,027 | ₩22,454 | ₩22,027 | ₩22,094 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,227 | ₩22,388 | ₩22,094 | ₩22,094 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,321 | ₩22,387 | ₩22,227 | ₩22,227 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,161 | ₩22,388 | ₩22,147 | ₩22,321 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,094 | ₩22,348 | ₩22,094 | ₩22,334 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,161 | ₩23,161 | ₩22,094 | ₩22,227 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,187 | ₩22,734 | ₩22,187 | ₩22,301 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,174 | ₩22,281 | ₩22,115 | ₩22,267 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,267 | ₩22,482 | ₩22,136 | ₩22,328 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,014 | ₩22,267 | ₩22,014 | ₩22,221 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,241 | ₩22,241 | ₩22,042 | ₩22,042 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,067 | ₩22,147 | ₩22,034 | ₩22,147 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,348 | ₩22,654 | ₩22,174 | ₩22,307 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,508 | ₩22,687 | ₩21,881 | ₩22,174 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,001 | ₩22,388 | ₩21,881 | ₩22,281 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,414 | ₩21,907 | ₩21,414 | ₩21,907 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,480 | ₩21,574 | ₩21,347 | ₩21,414 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,921 | ₩21,943 | ₩21,374 | ₩21,480 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,640 | ₩22,014 | ₩21,640 | ₩21,740 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,360 | ₩21,974 | ₩21,360 | ₩21,667 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,734 | ₩22,001 | ₩21,734 | ₩21,934 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,067 | ₩22,067 | ₩21,360 | ₩21,898 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,481 | ₩22,481 | ₩22,227 | ₩22,254 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,588 | ₩22,588 | ₩22,307 | ₩22,307 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,534 | ₩22,855 | ₩22,361 | ₩22,474 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,348 | ₩22,749 | ₩22,267 | ₩22,494 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,561 | ₩22,806 | ₩22,267 | ₩22,494 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,361 | ₩22,548 | ₩22,134 | ₩22,534 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,581 | ₩22,767 | ₩22,307 | ₩22,307 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,307 | ₩22,641 | ₩22,307 | ₩22,361 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,561 | ₩22,561 | ₩22,141 | ₩22,468 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,534 | ₩22,554 | ₩22,281 | ₩22,554 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,521 | ₩22,841 | ₩22,281 | ₩22,428 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,214 | ₩22,855 | ₩22,214 | ₩22,855 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,414 | ₩22,554 | ₩22,361 | ₩22,401 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,614 | ₩22,681 | ₩21,614 | ₩22,521 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,067 | ₩22,468 | ₩21,414 | ₩21,894 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,001 | ₩22,321 | ₩21,634 | ₩22,227 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,867 | ₩22,563 | ₩21,294 | ₩22,014 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,414 | ₩22,414 | ₩21,647 | ₩21,934 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,187 | ₩22,414 | ₩22,187 | ₩22,414 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,734 | ₩22,468 | ₩21,734 | ₩22,187 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,508 | ₩22,614 | ₩21,213 | ₩22,041 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,441 | ₩22,668 | ₩22,081 | ₩22,508 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,334 | ₩22,494 | ₩22,254 | ₩22,401 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,414 | ₩22,495 | ₩22,268 | ₩22,474 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,174 | ₩22,508 | ₩22,174 | ₩22,374 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,174 | ₩22,428 | ₩22,134 | ₩22,348 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,174 | ₩22,534 | ₩22,174 | ₩22,448 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,681 | ₩22,681 | ₩22,281 | ₩22,281 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,348 | ₩22,481 | ₩22,147 | ₩22,147 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,334 | ₩22,467 | ₩22,201 | ₩22,348 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,307 | ₩22,561 | ₩22,081 | ₩22,334 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,468 | ₩22,748 | ₩22,307 | ₩22,388 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,148 | ₩22,935 | ₩22,148 | ₩22,468 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,948 | ₩22,948 | ₩22,268 | ₩22,474 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,481 | ₩23,001 | ₩22,429 | ₩22,748 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,708 | ₩22,921 | ₩22,361 | ₩22,428 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,548 | ₩22,948 | ₩22,548 | ₩22,901 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,468 | ₩22,881 | ₩22,468 | ₩22,774 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,948 | ₩23,188 | ₩22,694 | ₩22,694 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,881 | ₩23,148 | ₩22,881 | ₩22,881 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,175 | ₩23,175 | ₩22,921 | ₩23,161 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,214 | ₩22,961 | ₩22,214 | ₩22,928 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,075 | ₩23,075 | ₩22,668 | ₩22,668 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,508 | ₩23,508 | ₩22,748 | ₩22,935 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,348 | ₩23,348 | ₩23,041 | ₩23,295 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,015 | ₩23,482 | ₩23,015 | ₩23,255 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,615 | ₩23,615 | ₩23,130 | ₩23,130 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,442 | ₩23,949 | ₩23,015 | ₩23,382 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,029 | ₩24,282 | ₩23,482 | ₩23,615 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,095 | ₩24,349 | ₩23,695 | ₩24,242 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,122 | ₩24,355 | ₩23,335 | ₩24,335 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,135 | ₩24,255 | ₩23,373 | ₩24,255 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,762 | ₩24,202 | ₩23,762 | ₩24,162 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,655 | ₩24,202 | ₩23,562 | ₩24,015 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,602 | ₩23,868 | ₩23,322 | ₩23,828 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,575 | ₩23,682 | ₩22,708 | ₩23,662 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,215 | ₩23,682 | ₩22,984 | ₩23,328 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,388 | ₩23,588 | ₩22,948 | ₩23,588 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,615 | ₩23,989 | ₩23,268 | ₩23,268 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,415 | ₩23,648 | ₩22,694 | ₩23,648 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,029 | ₩24,029 | ₩23,762 | ₩23,815 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,655 | ₩24,149 | ₩22,708 | ₩24,149 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,429 | ₩24,429 | ₩23,742 | ₩23,768 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,896 | ₩24,896 | ₩24,376 | ₩24,682 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,949 | ₩25,149 | ₩24,829 | ₩24,896 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,480 | ₩24,949 | ₩24,295 | ₩24,816 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,594 | ₩24,789 | ₩23,594 | ₩24,736 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,042 | ₩24,469 | ₩23,682 | ₩24,389 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,668 | ₩24,324 | ₩22,668 | ₩24,002 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,148 | ₩23,468 | ₩22,861 | ₩23,468 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,601 | ₩23,148 | ₩22,601 | ₩23,148 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,281 | ₩23,068 | ₩22,281 | ₩22,895 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,867 | ₩22,214 | ₩21,374 | ₩22,214 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,187 | ₩21,881 | ₩21,187 | ₩21,760 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,480 | ₩21,707 | ₩20,960 | ₩21,347 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,520 | ₩22,021 | ₩20,813 | ₩21,534 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,281 | ₩22,674 | ₩21,347 | ₩21,347 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,867 | ₩22,761 | ₩21,867 | ₩22,281 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,054 | ₩22,581 | ₩22,014 | ₩22,014 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,081 | ₩22,267 | ₩21,707 | ₩22,174 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,414 | ₩22,819 | ₩22,054 | ₩22,574 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,067 | ₩22,214 | ₩21,801 | ₩22,001 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,047 | ₩22,414 | ₩21,680 | ₩22,081 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,681 | ₩22,681 | ₩21,814 | ₩22,107 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,488 | ₩23,495 | ₩22,227 | ₩23,148 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,828 | ₩23,522 | ₩22,681 | ₩23,148 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,015 | ₩23,677 | ₩23,015 | ₩23,648 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,748 | ₩23,935 | ₩23,068 | ₩23,175 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,775 | ₩24,002 | ₩23,642 | ₩23,802 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,788 | ₩24,335 | ₩23,775 | ₩24,149 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,149 | ₩24,335 | ₩24,035 | ₩24,182 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,815 | ₩24,135 | ₩23,815 | ₩23,872 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,028 | ₩24,015 | ₩23,015 | ₩23,746 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,042 | ₩24,215 | ₩23,802 | ₩24,015 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,949 | ₩24,215 | ₩23,442 | ₩23,848 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,909 | ₩24,202 | ₩23,828 | ₩24,162 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,575 | ₩23,882 | ₩23,495 | ₩23,836 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,949 | ₩23,949 | ₩23,622 | ₩23,882 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,228 | ₩24,215 | ₩23,228 | ₩24,215 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,215 | ₩23,548 | ₩23,215 | ₩23,548 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,122 | ₩24,122 | ₩23,211 | ₩23,211 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,682 | ₩24,206 | ₩23,682 | ₩24,206 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,135 | ₩24,135 | ₩23,015 | ₩23,748 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,509 | ₩24,696 | ₩24,509 | ₩24,629 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,829 | ₩25,149 | ₩24,394 | ₩24,656 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,962 | ₩25,349 | ₩23,962 | ₩25,336 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,348 | ₩24,095 | ₩23,348 | ₩24,095 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,722 | ₩23,953 | ₩23,321 | ₩23,708 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,482 | ₩24,149 | ₩23,482 | ₩23,722 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,975 | ₩24,015 | ₩23,488 | ₩23,610 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,695 | ₩24,095 | ₩23,695 | ₩23,735 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,628 | ₩23,882 | ₩23,388 | ₩23,668 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,708 | ₩24,015 | ₩23,708 | ₩23,708 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,495 | ₩23,949 | ₩23,241 | ₩23,642 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,226 | ₩23,655 | ₩23,226 | ₩23,508 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,255 | ₩23,535 | ₩23,028 | ₩23,361 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,148 | ₩23,330 | ₩22,812 | ₩23,330 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,961 | ₩23,281 | ₩22,935 | ₩23,135 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,908 | ₩23,415 | ₩22,681 | ₩22,736 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,228 | ₩23,335 | ₩22,988 | ₩23,068 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,081 | ₩23,081 | ₩22,614 | ₩23,055 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,588 | ₩23,540 | ₩22,588 | ₩22,681 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,788 | ₩23,055 | ₩22,561 | ₩22,681 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,921 | ₩22,961 | ₩22,814 | ₩22,935 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,948 | ₩22,948 | ₩22,631 | ₩22,921 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,948 | ₩23,121 | ₩22,814 | ₩23,068 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,121 | ₩23,121 | ₩22,681 | ₩23,068 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,361 | ₩23,562 | ₩22,962 | ₩23,121 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,215 | ₩23,909 | ₩23,015 | ₩23,442 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,895 | ₩23,281 | ₩22,895 | ₩23,281 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,694 | ₩22,908 | ₩22,694 | ₩22,774 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,574 | ₩22,903 | ₩22,574 | ₩22,761 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,428 | ₩22,734 | ₩22,428 | ₩22,654 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,908 | ₩22,908 | ₩22,428 | ₩22,668 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,774 | ₩22,908 | ₩22,654 | ₩22,742 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,601 | ₩22,814 | ₩22,566 | ₩22,661 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,014 | ₩22,414 | ₩22,014 | ₩22,414 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,134 | ₩22,134 | ₩21,734 | ₩22,041 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,801 | ₩22,348 | ₩21,614 | ₩22,136 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,720 | ₩22,654 | ₩21,547 | ₩21,715 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,264 | ₩22,264 | ₩21,480 | ₩21,720 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,921 | ₩22,394 | ₩21,747 | ₩21,941 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,974 | ₩22,814 | ₩21,734 | ₩22,081 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,414 | ₩22,681 | ₩21,947 | ₩22,174 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,588 | ₩22,725 | ₩22,281 | ₩22,377 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,548 | ₩22,894 | ₩22,414 | ₩22,708 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,441 | ₩22,895 | ₩22,348 | ₩22,601 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,641 | ₩22,894 | ₩22,414 | ₩22,508 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,414 | ₩22,868 | ₩22,414 | ₩22,737 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,521 | ₩23,055 | ₩22,348 | ₩22,456 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,414 | ₩22,481 | ₩22,281 | ₩22,281 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,548 | ₩22,740 | ₩22,267 | ₩22,548 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,374 | ₩22,641 | ₩22,252 | ₩22,641 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,267 | ₩22,574 | ₩22,214 | ₩22,440 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,015 | ₩23,055 | ₩22,147 | ₩22,147 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,348 | ₩23,015 | ₩22,161 | ₩22,441 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,334 | ₩22,964 | ₩22,067 | ₩22,159 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,494 | ₩22,666 | ₩22,121 | ₩22,334 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,521 | ₩22,768 | ₩22,374 | ₩22,682 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,509 | ₩22,921 | ₩22,401 | ₩22,508 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,908 | ₩22,908 | ₩22,843 | ₩22,855 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,081 | ₩23,081 | ₩22,321 | ₩23,015 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,814 | ₩23,135 | ₩22,267 | ₩23,135 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,214 | ₩22,814 | ₩22,214 | ₩22,774 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,148 | ₩23,148 | ₩22,534 | ₩22,881 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,961 | ₩23,148 | ₩22,681 | ₩23,081 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,121 | ₩23,121 | ₩23,035 | ₩23,035 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,814 | ₩23,148 | ₩22,601 | ₩22,855 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,481 | ₩22,774 | ₩22,481 | ₩22,774 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,281 | ₩22,801 | ₩22,273 | ₩22,694 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,548 | ₩22,608 | ₩22,014 | ₩22,388 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,774 | ₩22,814 | ₩22,506 | ₩22,511 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,521 | ₩22,960 | ₩22,265 | ₩22,948 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,137 | ₩22,668 | ₩22,134 | ₩22,655 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,001 | ₩22,174 | ₩22,001 | ₩22,134 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,348 | ₩22,348 | ₩22,067 | ₩22,095 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,227 | ₩22,231 | ₩21,961 | ₩22,081 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,347 | ₩22,348 | ₩21,934 | ₩22,127 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,734 | ₩22,494 | ₩21,347 | ₩22,014 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,081 | ₩22,664 | ₩21,347 | ₩21,347 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,374 | ₩22,654 | ₩22,201 | ₩22,201 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,548 | ₩22,636 | ₩22,481 | ₩22,569 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,502 | ₩22,548 | ₩22,502 | ₩22,548 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,548 | ₩22,548 | ₩21,887 | ₩22,494 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,367 | ₩22,454 | ₩21,947 | ₩22,454 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,348 | ₩22,348 | ₩22,086 | ₩22,281 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,561 | ₩22,681 | ₩22,454 | ₩22,614 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,548 | ₩22,548 | ₩22,480 | ₩22,528 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,428 | ₩22,548 | ₩22,414 | ₩22,546 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,441 | ₩22,441 | ₩22,281 | ₩22,401 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,014 | ₩22,447 | ₩21,827 | ₩22,447 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,841 | ₩22,348 | ₩21,841 | ₩22,120 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,801 | ₩22,121 | ₩21,680 | ₩21,707 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,107 | ₩22,252 | ₩21,801 | ₩21,801 | -1.39% | 3.3천 |
|---|
