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 | ₩19,087 | ₩19,087 | ₩18,900 | ₩18,966 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,020 | ₩19,020 | ₩18,646 | ₩18,840 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,048 | ₩20,048 | ₩19,043 | ₩19,047 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,728 | ₩20,289 | ₩19,728 | ₩20,062 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,302 | ₩20,302 | ₩19,746 | ₩19,821 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,102 | ₩20,279 | ₩20,102 | ₩20,169 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,476 | ₩20,476 | ₩20,035 | ₩20,102 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,277 | ₩20,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,901 |
| ₩20,209 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,743 | ₩21,961 | ₩20,262 | ₩20,342 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,636 | ₩20,871 | ₩20,569 | ₩20,736 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,649 | ₩21,184 | ₩20,383 | ₩20,636 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,756 | ₩21,077 | ₩20,596 | ₩20,770 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,264 | ₩21,264 | ₩20,823 | ₩20,823 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,930 | ₩21,491 | ₩20,930 | ₩21,491 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,571 | ₩21,691 | ₩21,170 | ₩21,344 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩21,010 | ₩22,039 | ₩21,010 | ₩21,291 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,983 | ₩21,164 | ₩20,970 | ₩21,164 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,037 | ₩21,037 | ₩20,792 | ₩20,970 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,890 | ₩21,090 | ₩20,503 | ₩21,090 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,170 | ₩21,544 | ₩20,563 | ₩20,874 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,571 | ₩21,571 | ₩20,823 | ₩21,137 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,636 | ₩20,850 | ₩20,369 | ₩20,796 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,184 | ₩21,304 | ₩20,636 | ₩20,690 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,518 | ₩21,865 | ₩21,357 | ₩21,357 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,878 | ₩21,878 | ₩21,504 | ₩21,518 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,666 | ₩22,666 | ₩21,751 | ₩21,751 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,678 | ₩22,559 | ₩21,678 | ₩22,559 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,504 | ₩21,798 | ₩21,504 | ₩21,798 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,691 | ₩21,958 | ₩21,645 | ₩21,932 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,811 | ₩22,292 | ₩21,811 | ₩21,838 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,998 | ₩22,172 | ₩21,825 | ₩21,825 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,319 | ₩22,326 | ₩21,905 | ₩22,092 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,226 | ₩22,466 | ₩22,226 | ₩22,355 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,413 | ₩22,706 | ₩22,119 | ₩22,372 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,052 | ₩22,439 | ₩22,052 | ₩22,332 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,052 | ₩22,479 | ₩22,052 | ₩22,119 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,252 | ₩22,413 | ₩22,119 | ₩22,119 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,346 | ₩22,412 | ₩22,252 | ₩22,252 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,185 | ₩22,413 | ₩22,172 | ₩22,346 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,119 | ₩22,372 | ₩22,119 | ₩22,359 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,187 | ₩23,187 | ₩22,119 | ₩22,252 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,212 | ₩22,760 | ₩22,212 | ₩22,326 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,199 | ₩22,306 | ₩22,140 | ₩22,292 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,292 | ₩22,507 | ₩22,161 | ₩22,353 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,039 | ₩22,292 | ₩22,039 | ₩22,246 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,266 | ₩22,266 | ₩22,067 | ₩22,067 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,092 | ₩22,172 | ₩22,059 | ₩22,172 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,372 | ₩22,680 | ₩22,199 | ₩22,332 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,533 | ₩22,713 | ₩21,905 | ₩22,199 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,025 | ₩22,413 | ₩21,905 | ₩22,306 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,438 | ₩21,932 | ₩21,438 | ₩21,932 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,504 | ₩21,598 | ₩21,371 | ₩21,438 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,945 | ₩21,968 | ₩21,397 | ₩21,504 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,665 | ₩22,039 | ₩21,665 | ₩21,765 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,384 | ₩21,998 | ₩21,384 | ₩21,691 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,758 | ₩22,025 | ₩21,758 | ₩21,958 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,092 | ₩22,092 | ₩21,384 | ₩21,922 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,506 | ₩22,506 | ₩22,252 | ₩22,279 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,613 | ₩22,613 | ₩22,332 | ₩22,332 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,559 | ₩22,880 | ₩22,386 | ₩22,499 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,372 | ₩22,774 | ₩22,292 | ₩22,519 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,586 | ₩22,831 | ₩22,292 | ₩22,519 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,386 | ₩22,573 | ₩22,159 | ₩22,559 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,606 | ₩22,793 | ₩22,332 | ₩22,332 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,332 | ₩22,666 | ₩22,332 | ₩22,386 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,586 | ₩22,586 | ₩22,166 | ₩22,493 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,559 | ₩22,580 | ₩22,306 | ₩22,580 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,546 | ₩22,867 | ₩22,306 | ₩22,453 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,239 | ₩22,880 | ₩22,239 | ₩22,880 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,439 | ₩22,580 | ₩22,386 | ₩22,426 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,638 | ₩22,706 | ₩21,638 | ₩22,546 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,092 | ₩22,493 | ₩21,438 | ₩21,918 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,025 | ₩22,346 | ₩21,658 | ₩22,252 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,892 | ₩22,588 | ₩21,317 | ₩22,039 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,439 | ₩22,439 | ₩21,671 | ₩21,958 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,212 | ₩22,439 | ₩22,212 | ₩22,439 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,758 | ₩22,493 | ₩21,758 | ₩22,212 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,533 | ₩22,640 | ₩21,237 | ₩22,065 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,466 | ₩22,693 | ₩22,105 | ₩22,533 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,359 | ₩22,519 | ₩22,279 | ₩22,426 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,439 | ₩22,520 | ₩22,292 | ₩22,499 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,199 | ₩22,533 | ₩22,199 | ₩22,399 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,199 | ₩22,453 | ₩22,159 | ₩22,372 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,199 | ₩22,559 | ₩22,199 | ₩22,473 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,706 | ₩22,706 | ₩22,306 | ₩22,306 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,372 | ₩22,506 | ₩22,172 | ₩22,172 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,359 | ₩22,493 | ₩22,226 | ₩22,372 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,332 | ₩22,586 | ₩22,105 | ₩22,359 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,493 | ₩22,773 | ₩22,332 | ₩22,413 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,172 | ₩22,960 | ₩22,172 | ₩22,493 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,974 | ₩22,974 | ₩22,292 | ₩22,499 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,506 | ₩23,027 | ₩22,454 | ₩22,773 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,733 | ₩22,947 | ₩22,386 | ₩22,453 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,573 | ₩22,974 | ₩22,573 | ₩22,927 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,493 | ₩22,907 | ₩22,493 | ₩22,800 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,974 | ₩23,214 | ₩22,720 | ₩22,720 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,907 | ₩23,174 | ₩22,907 | ₩22,907 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,201 | ₩23,201 | ₩22,947 | ₩23,187 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,239 | ₩22,987 | ₩22,239 | ₩22,953 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,100 | ₩23,100 | ₩22,693 | ₩22,693 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,535 | ₩23,535 | ₩22,773 | ₩22,960 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,374 | ₩23,374 | ₩23,067 | ₩23,321 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,040 | ₩23,508 | ₩23,040 | ₩23,281 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,641 | ₩23,641 | ₩23,156 | ₩23,156 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,468 | ₩23,975 | ₩23,040 | ₩23,408 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,055 | ₩24,309 | ₩23,508 | ₩23,641 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,122 | ₩24,376 | ₩23,721 | ₩24,269 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,149 | ₩24,383 | ₩23,361 | ₩24,363 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,162 | ₩24,282 | ₩23,399 | ₩24,282 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,788 | ₩24,229 | ₩23,788 | ₩24,189 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,681 | ₩24,229 | ₩23,588 | ₩24,042 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,628 | ₩23,895 | ₩23,348 | ₩23,855 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,601 | ₩23,708 | ₩22,733 | ₩23,688 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,241 | ₩23,708 | ₩23,010 | ₩23,354 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,414 | ₩23,615 | ₩22,974 | ₩23,615 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,641 | ₩24,015 | ₩23,294 | ₩23,294 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,441 | ₩23,675 | ₩22,720 | ₩23,675 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,055 | ₩24,055 | ₩23,788 | ₩23,842 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,681 | ₩24,176 | ₩22,733 | ₩24,176 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,456 | ₩24,456 | ₩23,768 | ₩23,795 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,924 | ₩24,924 | ₩24,403 | ₩24,710 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,977 | ₩25,177 | ₩24,857 | ₩24,924 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,507 | ₩24,977 | ₩24,323 | ₩24,843 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,621 | ₩24,817 | ₩23,621 | ₩24,763 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,069 | ₩24,496 | ₩23,708 | ₩24,416 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,693 | ₩24,351 | ₩22,693 | ₩24,029 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,174 | ₩23,494 | ₩22,887 | ₩23,494 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,626 | ₩23,174 | ₩22,626 | ₩23,174 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,306 | ₩23,094 | ₩22,306 | ₩22,920 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,892 | ₩22,239 | ₩21,398 | ₩22,239 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,210 | ₩21,905 | ₩21,210 | ₩21,785 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,504 | ₩21,731 | ₩20,983 | ₩21,371 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,544 | ₩22,045 | ₩20,836 | ₩21,558 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,306 | ₩22,700 | ₩21,371 | ₩21,371 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,892 | ₩22,787 | ₩21,892 | ₩22,306 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,079 | ₩22,606 | ₩22,039 | ₩22,039 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,105 | ₩22,292 | ₩21,731 | ₩22,199 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,439 | ₩22,845 | ₩22,079 | ₩22,600 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,092 | ₩22,239 | ₩21,825 | ₩22,025 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,072 | ₩22,439 | ₩21,705 | ₩22,105 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,706 | ₩22,706 | ₩21,838 | ₩22,132 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,514 | ₩23,521 | ₩22,252 | ₩23,174 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,853 | ₩23,548 | ₩22,706 | ₩23,174 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,040 | ₩23,703 | ₩23,040 | ₩23,675 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,775 | ₩23,962 | ₩23,094 | ₩23,201 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,802 | ₩24,029 | ₩23,668 | ₩23,828 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,815 | ₩24,363 | ₩23,802 | ₩24,176 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,176 | ₩24,363 | ₩24,062 | ₩24,209 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,842 | ₩24,162 | ₩23,842 | ₩23,898 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,054 | ₩24,042 | ₩23,040 | ₩23,773 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,069 | ₩24,242 | ₩23,828 | ₩24,042 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,975 | ₩24,242 | ₩23,468 | ₩23,875 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,935 | ₩24,229 | ₩23,855 | ₩24,189 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,601 | ₩23,908 | ₩23,521 | ₩23,863 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,975 | ₩23,975 | ₩23,648 | ₩23,908 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,254 | ₩24,242 | ₩23,254 | ₩24,242 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,241 | ₩23,575 | ₩23,241 | ₩23,575 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,149 | ₩24,149 | ₩23,237 | ₩23,237 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,708 | ₩24,233 | ₩23,708 | ₩24,233 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,162 | ₩24,162 | ₩23,040 | ₩23,775 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,536 | ₩24,723 | ₩24,536 | ₩24,656 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,857 | ₩25,177 | ₩24,421 | ₩24,683 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,989 | ₩25,378 | ₩23,989 | ₩25,364 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,374 | ₩24,122 | ₩23,374 | ₩24,122 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,748 | ₩23,979 | ₩23,348 | ₩23,735 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,508 | ₩24,176 | ₩23,508 | ₩23,748 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩24,002 | ₩24,042 | ₩23,514 | ₩23,637 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,721 | ₩24,122 | ₩23,721 | ₩23,762 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,655 | ₩23,908 | ₩23,414 | ₩23,695 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,735 | ₩24,042 | ₩23,735 | ₩23,735 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,521 | ₩23,975 | ₩23,267 | ₩23,668 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,252 | ₩23,681 | ₩23,252 | ₩23,535 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,281 | ₩23,561 | ₩23,054 | ₩23,388 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,174 | ₩23,356 | ₩22,838 | ₩23,356 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,987 | ₩23,307 | ₩22,960 | ₩23,161 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,933 | ₩23,441 | ₩22,707 | ₩22,761 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,254 | ₩23,361 | ₩23,014 | ₩23,094 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,107 | ₩23,107 | ₩22,640 | ₩23,080 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,613 | ₩23,566 | ₩22,613 | ₩22,706 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,813 | ₩23,080 | ₩22,586 | ₩22,706 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,947 | ₩22,987 | ₩22,840 | ₩22,960 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,974 | ₩22,974 | ₩22,657 | ₩22,947 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,974 | ₩23,147 | ₩22,840 | ₩23,094 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,147 | ₩23,147 | ₩22,706 | ₩23,094 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,388 | ₩23,588 | ₩22,987 | ₩23,147 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,241 | ₩23,935 | ₩23,040 | ₩23,468 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,920 | ₩23,307 | ₩22,920 | ₩23,307 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,720 | ₩22,933 | ₩22,720 | ₩22,800 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,600 | ₩22,928 | ₩22,600 | ₩22,787 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,453 | ₩22,760 | ₩22,453 | ₩22,680 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,933 | ₩22,933 | ₩22,453 | ₩22,693 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,800 | ₩22,933 | ₩22,680 | ₩22,768 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,626 | ₩22,840 | ₩22,591 | ₩22,686 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,039 | ₩22,439 | ₩22,039 | ₩22,439 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,159 | ₩22,159 | ₩21,758 | ₩22,065 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,825 | ₩22,372 | ₩21,638 | ₩22,161 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,745 | ₩22,680 | ₩21,571 | ₩21,739 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,289 | ₩22,289 | ₩21,504 | ₩21,745 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,945 | ₩22,419 | ₩21,771 | ₩21,965 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,998 | ₩22,840 | ₩21,758 | ₩22,105 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,439 | ₩22,706 | ₩21,972 | ₩22,199 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,613 | ₩22,750 | ₩22,306 | ₩22,402 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,573 | ₩22,920 | ₩22,439 | ₩22,733 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,466 | ₩22,920 | ₩22,372 | ₩22,626 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,666 | ₩22,920 | ₩22,439 | ₩22,533 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,439 | ₩22,893 | ₩22,439 | ₩22,762 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,546 | ₩23,080 | ₩22,372 | ₩22,481 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,439 | ₩22,506 | ₩22,306 | ₩22,306 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,573 | ₩22,765 | ₩22,292 | ₩22,573 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,399 | ₩22,666 | ₩22,277 | ₩22,666 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,292 | ₩22,600 | ₩22,239 | ₩22,465 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,040 | ₩23,080 | ₩22,172 | ₩22,172 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,372 | ₩23,040 | ₩22,186 | ₩22,466 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,359 | ₩22,989 | ₩22,092 | ₩22,183 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,519 | ₩22,691 | ₩22,145 | ₩22,359 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,546 | ₩22,793 | ₩22,399 | ₩22,707 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,535 | ₩22,947 | ₩22,426 | ₩22,533 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,933 | ₩22,933 | ₩22,868 | ₩22,880 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,107 | ₩23,107 | ₩22,346 | ₩23,040 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,840 | ₩23,161 | ₩22,292 | ₩23,161 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,239 | ₩22,840 | ₩22,239 | ₩22,800 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,174 | ₩23,174 | ₩22,559 | ₩22,907 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,987 | ₩23,174 | ₩22,706 | ₩23,107 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,147 | ₩23,147 | ₩23,060 | ₩23,060 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,840 | ₩23,174 | ₩22,626 | ₩22,880 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,506 | ₩22,800 | ₩22,506 | ₩22,800 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,306 | ₩22,827 | ₩22,298 | ₩22,720 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,573 | ₩22,634 | ₩22,039 | ₩22,413 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,800 | ₩22,840 | ₩22,531 | ₩22,536 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,546 | ₩22,985 | ₩22,290 | ₩22,974 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,162 | ₩22,693 | ₩22,159 | ₩22,680 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,025 | ₩22,199 | ₩22,025 | ₩22,159 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,372 | ₩22,372 | ₩22,092 | ₩22,119 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,252 | ₩22,256 | ₩21,985 | ₩22,105 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,372 | ₩22,372 | ₩21,958 | ₩22,152 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,758 | ₩22,519 | ₩21,371 | ₩22,039 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,105 | ₩22,690 | ₩21,371 | ₩21,371 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,399 | ₩22,680 | ₩22,226 | ₩22,226 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,573 | ₩22,661 | ₩22,506 | ₩22,594 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,527 | ₩22,573 | ₩22,527 | ₩22,573 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,573 | ₩22,573 | ₩21,912 | ₩22,519 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,392 | ₩22,479 | ₩21,972 | ₩22,479 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,372 | ₩22,372 | ₩22,111 | ₩22,306 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,586 | ₩22,706 | ₩22,479 | ₩22,640 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,573 | ₩22,573 | ₩22,506 | ₩22,553 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,453 | ₩22,573 | ₩22,439 | ₩22,571 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,466 | ₩22,466 | ₩22,306 | ₩22,426 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,039 | ₩22,472 | ₩21,852 | ₩22,472 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,865 | ₩22,372 | ₩21,865 | ₩22,144 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,825 | ₩22,145 | ₩21,705 | ₩21,731 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,132 | ₩22,277 | ₩21,825 | ₩21,825 | -1.39% | 3.3천 |
|---|
