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 | ₩19,071 | ₩19,071 | ₩18,884 | ₩18,951 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,004 | ₩19,004 | ₩18,631 | ₩18,824 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,032 | ₩20,032 | ₩19,027 | ₩19,031 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,712 | ₩20,272 | ₩19,712 | ₩20,045 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,286 | ₩20,286 | ₩19,730 | ₩19,805 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,085 | ₩20,263 | ₩20,085 | ₩20,152 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,459 | ₩20,459 | ₩20,019 | ₩20,085 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,260 | ₩20,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,885 |
| ₩20,192 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,726 | ₩21,943 | ₩20,246 | ₩20,326 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,619 | ₩20,853 | ₩20,553 | ₩20,719 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,633 | ₩21,166 | ₩20,366 | ₩20,619 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,739 | ₩21,060 | ₩20,579 | ₩20,753 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,247 | ₩21,247 | ₩20,806 | ₩20,806 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,913 | ₩21,473 | ₩20,913 | ₩21,473 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,553 | ₩21,674 | ₩21,153 | ₩21,327 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,993 | ₩22,021 | ₩20,993 | ₩21,273 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,966 | ₩21,146 | ₩20,953 | ₩21,146 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,020 | ₩21,020 | ₩20,775 | ₩20,953 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,873 | ₩21,073 | ₩20,486 | ₩21,073 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,153 | ₩21,527 | ₩20,546 | ₩20,857 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,553 | ₩21,553 | ₩20,806 | ₩21,120 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,619 | ₩20,833 | ₩20,352 | ₩20,779 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,166 | ₩21,287 | ₩20,619 | ₩20,673 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,500 | ₩21,847 | ₩21,340 | ₩21,340 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,860 | ₩21,860 | ₩21,487 | ₩21,500 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,648 | ₩22,648 | ₩21,734 | ₩21,734 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,660 | ₩22,541 | ₩21,660 | ₩22,541 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,487 | ₩21,780 | ₩21,487 | ₩21,780 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,674 | ₩21,940 | ₩21,627 | ₩21,914 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,794 | ₩22,274 | ₩21,794 | ₩21,821 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,981 | ₩22,154 | ₩21,807 | ₩21,807 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,301 | ₩22,308 | ₩21,887 | ₩22,074 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,207 | ₩22,448 | ₩22,207 | ₩22,337 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,394 | ₩22,688 | ₩22,101 | ₩22,354 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,034 | ₩22,421 | ₩22,034 | ₩22,314 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,034 | ₩22,461 | ₩22,034 | ₩22,101 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,234 | ₩22,394 | ₩22,101 | ₩22,101 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,328 | ₩22,394 | ₩22,234 | ₩22,234 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,167 | ₩22,394 | ₩22,154 | ₩22,328 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,101 | ₩22,354 | ₩22,101 | ₩22,341 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,168 | ₩23,168 | ₩22,101 | ₩22,234 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,194 | ₩22,741 | ₩22,194 | ₩22,308 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,181 | ₩22,287 | ₩22,122 | ₩22,274 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,274 | ₩22,489 | ₩22,143 | ₩22,334 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,021 | ₩22,274 | ₩22,021 | ₩22,227 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,247 | ₩22,247 | ₩22,049 | ₩22,049 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,074 | ₩22,154 | ₩22,041 | ₩22,154 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,354 | ₩22,661 | ₩22,181 | ₩22,314 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,514 | ₩22,694 | ₩21,887 | ₩22,181 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,007 | ₩22,394 | ₩21,887 | ₩22,287 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,420 | ₩21,914 | ₩21,420 | ₩21,914 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,487 | ₩21,580 | ₩21,353 | ₩21,420 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,927 | ₩21,950 | ₩21,380 | ₩21,487 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,647 | ₩22,021 | ₩21,647 | ₩21,747 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,367 | ₩21,980 | ₩21,367 | ₩21,674 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,740 | ₩22,007 | ₩21,740 | ₩21,940 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,074 | ₩22,074 | ₩21,367 | ₩21,904 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,488 | ₩22,488 | ₩22,234 | ₩22,261 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,594 | ₩22,594 | ₩22,314 | ₩22,314 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,541 | ₩22,861 | ₩22,368 | ₩22,481 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,354 | ₩22,756 | ₩22,274 | ₩22,501 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,568 | ₩22,813 | ₩22,274 | ₩22,501 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,368 | ₩22,554 | ₩22,141 | ₩22,541 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,588 | ₩22,774 | ₩22,314 | ₩22,314 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,314 | ₩22,648 | ₩22,314 | ₩22,368 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,568 | ₩22,568 | ₩22,148 | ₩22,474 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,541 | ₩22,561 | ₩22,287 | ₩22,561 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,528 | ₩22,848 | ₩22,287 | ₩22,434 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,221 | ₩22,861 | ₩22,221 | ₩22,861 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,421 | ₩22,561 | ₩22,368 | ₩22,408 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,620 | ₩22,688 | ₩21,620 | ₩22,528 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,074 | ₩22,474 | ₩21,420 | ₩21,900 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,007 | ₩22,328 | ₩21,640 | ₩22,234 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,874 | ₩22,569 | ₩21,300 | ₩22,021 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,421 | ₩22,421 | ₩21,654 | ₩21,940 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,194 | ₩22,421 | ₩22,194 | ₩22,421 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,740 | ₩22,474 | ₩21,740 | ₩22,194 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,514 | ₩22,621 | ₩21,220 | ₩22,047 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,448 | ₩22,675 | ₩22,087 | ₩22,514 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,341 | ₩22,501 | ₩22,261 | ₩22,408 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,421 | ₩22,501 | ₩22,274 | ₩22,481 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,181 | ₩22,514 | ₩22,181 | ₩22,381 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,181 | ₩22,434 | ₩22,141 | ₩22,354 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,181 | ₩22,541 | ₩22,181 | ₩22,454 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,688 | ₩22,688 | ₩22,287 | ₩22,287 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,354 | ₩22,488 | ₩22,154 | ₩22,154 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,341 | ₩22,474 | ₩22,207 | ₩22,354 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,314 | ₩22,568 | ₩22,087 | ₩22,341 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,474 | ₩22,755 | ₩22,314 | ₩22,394 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,154 | ₩22,941 | ₩22,154 | ₩22,474 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,955 | ₩22,955 | ₩22,274 | ₩22,481 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,488 | ₩23,008 | ₩22,436 | ₩22,755 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,715 | ₩22,928 | ₩22,368 | ₩22,434 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,554 | ₩22,955 | ₩22,554 | ₩22,908 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,474 | ₩22,888 | ₩22,474 | ₩22,781 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,955 | ₩23,195 | ₩22,701 | ₩22,701 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,888 | ₩23,155 | ₩22,888 | ₩22,888 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,182 | ₩23,182 | ₩22,928 | ₩23,168 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,221 | ₩22,968 | ₩22,221 | ₩22,935 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,082 | ₩23,082 | ₩22,675 | ₩22,675 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,515 | ₩23,515 | ₩22,755 | ₩22,941 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,355 | ₩23,355 | ₩23,048 | ₩23,302 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,022 | ₩23,489 | ₩23,022 | ₩23,262 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,622 | ₩23,622 | ₩23,137 | ₩23,137 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,449 | ₩23,956 | ₩23,022 | ₩23,389 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,036 | ₩24,289 | ₩23,489 | ₩23,622 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,103 | ₩24,356 | ₩23,702 | ₩24,249 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,129 | ₩24,363 | ₩23,342 | ₩24,343 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,143 | ₩24,263 | ₩23,380 | ₩24,263 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,769 | ₩24,209 | ₩23,769 | ₩24,169 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,662 | ₩24,209 | ₩23,569 | ₩24,022 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,609 | ₩23,876 | ₩23,329 | ₩23,836 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,582 | ₩23,689 | ₩22,715 | ₩23,669 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,222 | ₩23,689 | ₩22,991 | ₩23,335 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,395 | ₩23,595 | ₩22,955 | ₩23,595 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,622 | ₩23,996 | ₩23,275 | ₩23,275 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,422 | ₩23,655 | ₩22,701 | ₩23,655 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,036 | ₩24,036 | ₩23,769 | ₩23,822 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,662 | ₩24,156 | ₩22,715 | ₩24,156 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,436 | ₩24,436 | ₩23,749 | ₩23,776 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,903 | ₩24,903 | ₩24,383 | ₩24,690 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,157 | ₩24,837 | ₩24,903 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,487 | ₩24,957 | ₩24,303 | ₩24,823 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,601 | ₩24,796 | ₩23,601 | ₩24,743 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,049 | ₩24,476 | ₩23,689 | ₩24,396 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,675 | ₩24,332 | ₩22,675 | ₩24,009 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,155 | ₩23,475 | ₩22,868 | ₩23,475 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,608 | ₩23,155 | ₩22,608 | ₩23,155 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,287 | ₩23,075 | ₩22,287 | ₩22,901 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,874 | ₩22,221 | ₩21,380 | ₩22,221 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,193 | ₩21,887 | ₩21,193 | ₩21,767 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,487 | ₩21,714 | ₩20,966 | ₩21,353 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,527 | ₩22,027 | ₩20,819 | ₩21,540 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,287 | ₩22,681 | ₩21,353 | ₩21,353 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,874 | ₩22,768 | ₩21,874 | ₩22,287 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,061 | ₩22,588 | ₩22,021 | ₩22,021 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,087 | ₩22,274 | ₩21,714 | ₩22,181 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,421 | ₩22,826 | ₩22,061 | ₩22,581 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,074 | ₩22,221 | ₩21,807 | ₩22,007 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,054 | ₩22,421 | ₩21,687 | ₩22,087 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,688 | ₩22,688 | ₩21,820 | ₩22,114 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,495 | ₩23,502 | ₩22,234 | ₩23,155 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,835 | ₩23,529 | ₩22,688 | ₩23,155 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,022 | ₩23,684 | ₩23,022 | ₩23,655 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,756 | ₩23,942 | ₩23,075 | ₩23,182 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,782 | ₩24,009 | ₩23,649 | ₩23,809 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,796 | ₩24,343 | ₩23,782 | ₩24,156 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,156 | ₩24,343 | ₩24,042 | ₩24,189 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,822 | ₩24,143 | ₩23,822 | ₩23,879 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,035 | ₩24,022 | ₩23,022 | ₩23,753 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,049 | ₩24,223 | ₩23,809 | ₩24,022 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,956 | ₩24,223 | ₩23,449 | ₩23,856 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,916 | ₩24,209 | ₩23,836 | ₩24,169 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,582 | ₩23,889 | ₩23,502 | ₩23,844 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,956 | ₩23,956 | ₩23,629 | ₩23,889 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,235 | ₩24,223 | ₩23,235 | ₩24,223 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,222 | ₩23,555 | ₩23,222 | ₩23,555 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,129 | ₩24,129 | ₩23,218 | ₩23,218 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,689 | ₩24,213 | ₩23,689 | ₩24,213 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,143 | ₩24,143 | ₩23,022 | ₩23,756 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,516 | ₩24,703 | ₩24,516 | ₩24,636 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,837 | ₩25,157 | ₩24,401 | ₩24,663 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,969 | ₩25,357 | ₩23,969 | ₩25,344 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,355 | ₩24,103 | ₩23,355 | ₩24,103 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,729 | ₩23,960 | ₩23,328 | ₩23,715 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,489 | ₩24,156 | ₩23,489 | ₩23,729 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,982 | ₩24,022 | ₩23,495 | ₩23,617 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,702 | ₩24,103 | ₩23,702 | ₩23,742 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,635 | ₩23,889 | ₩23,395 | ₩23,675 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,715 | ₩24,022 | ₩23,715 | ₩23,715 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,502 | ₩23,956 | ₩23,248 | ₩23,649 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,233 | ₩23,662 | ₩23,233 | ₩23,515 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,262 | ₩23,542 | ₩23,035 | ₩23,368 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,155 | ₩23,337 | ₩22,819 | ₩23,337 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,968 | ₩23,288 | ₩22,941 | ₩23,142 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,915 | ₩23,422 | ₩22,688 | ₩22,743 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,235 | ₩23,342 | ₩22,995 | ₩23,075 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,088 | ₩23,088 | ₩22,621 | ₩23,062 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,594 | ₩23,547 | ₩22,594 | ₩22,688 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,795 | ₩23,062 | ₩22,568 | ₩22,688 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,928 | ₩22,968 | ₩22,821 | ₩22,941 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,955 | ₩22,955 | ₩22,638 | ₩22,928 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,955 | ₩23,128 | ₩22,821 | ₩23,075 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,128 | ₩23,128 | ₩22,688 | ₩23,075 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,368 | ₩23,569 | ₩22,969 | ₩23,128 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,222 | ₩23,916 | ₩23,022 | ₩23,449 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,901 | ₩23,288 | ₩22,901 | ₩23,288 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,701 | ₩22,915 | ₩22,701 | ₩22,781 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,581 | ₩22,910 | ₩22,581 | ₩22,768 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,434 | ₩22,741 | ₩22,434 | ₩22,661 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,915 | ₩22,915 | ₩22,434 | ₩22,675 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,781 | ₩22,915 | ₩22,661 | ₩22,749 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,608 | ₩22,821 | ₩22,572 | ₩22,668 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,021 | ₩22,421 | ₩22,021 | ₩22,421 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,141 | ₩22,141 | ₩21,740 | ₩22,047 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,807 | ₩22,354 | ₩21,620 | ₩22,143 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,727 | ₩22,661 | ₩21,553 | ₩21,722 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,271 | ₩22,271 | ₩21,487 | ₩21,727 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,927 | ₩22,401 | ₩21,754 | ₩21,947 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,981 | ₩22,821 | ₩21,740 | ₩22,087 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,421 | ₩22,688 | ₩21,954 | ₩22,181 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,594 | ₩22,732 | ₩22,287 | ₩22,384 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,554 | ₩22,901 | ₩22,421 | ₩22,715 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,448 | ₩22,901 | ₩22,354 | ₩22,608 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,648 | ₩22,901 | ₩22,421 | ₩22,514 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,421 | ₩22,875 | ₩22,421 | ₩22,744 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,528 | ₩23,062 | ₩22,354 | ₩22,462 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,421 | ₩22,488 | ₩22,287 | ₩22,287 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,554 | ₩22,747 | ₩22,274 | ₩22,554 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,381 | ₩22,648 | ₩22,259 | ₩22,648 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,274 | ₩22,581 | ₩22,221 | ₩22,447 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,022 | ₩23,062 | ₩22,154 | ₩22,154 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,354 | ₩23,022 | ₩22,168 | ₩22,448 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,341 | ₩22,971 | ₩22,074 | ₩22,165 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,501 | ₩22,673 | ₩22,127 | ₩22,341 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,528 | ₩22,774 | ₩22,381 | ₩22,689 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,516 | ₩22,928 | ₩22,408 | ₩22,514 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,915 | ₩22,915 | ₩22,850 | ₩22,861 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,088 | ₩23,088 | ₩22,328 | ₩23,022 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,821 | ₩23,142 | ₩22,274 | ₩23,142 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,221 | ₩22,821 | ₩22,221 | ₩22,781 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,155 | ₩23,155 | ₩22,541 | ₩22,888 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,968 | ₩23,155 | ₩22,688 | ₩23,088 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,128 | ₩23,128 | ₩23,042 | ₩23,042 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,821 | ₩23,155 | ₩22,608 | ₩22,861 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,488 | ₩22,781 | ₩22,488 | ₩22,781 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,287 | ₩22,808 | ₩22,279 | ₩22,701 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,554 | ₩22,615 | ₩22,021 | ₩22,394 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,781 | ₩22,821 | ₩22,513 | ₩22,517 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,528 | ₩22,967 | ₩22,271 | ₩22,955 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,144 | ₩22,675 | ₩22,141 | ₩22,661 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,007 | ₩22,181 | ₩22,007 | ₩22,141 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,354 | ₩22,354 | ₩22,074 | ₩22,101 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,234 | ₩22,238 | ₩21,967 | ₩22,087 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,354 | ₩22,354 | ₩21,940 | ₩22,134 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,740 | ₩22,501 | ₩21,353 | ₩22,021 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,087 | ₩22,671 | ₩21,353 | ₩21,353 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,381 | ₩22,661 | ₩22,207 | ₩22,207 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,554 | ₩22,643 | ₩22,488 | ₩22,576 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,508 | ₩22,554 | ₩22,508 | ₩22,554 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,554 | ₩22,554 | ₩21,894 | ₩22,501 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,373 | ₩22,461 | ₩21,954 | ₩22,461 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,354 | ₩22,354 | ₩22,093 | ₩22,287 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,568 | ₩22,688 | ₩22,461 | ₩22,621 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,554 | ₩22,554 | ₩22,487 | ₩22,534 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,434 | ₩22,554 | ₩22,421 | ₩22,553 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,448 | ₩22,448 | ₩22,287 | ₩22,408 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,021 | ₩22,454 | ₩21,834 | ₩22,454 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,847 | ₩22,354 | ₩21,847 | ₩22,126 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,807 | ₩22,127 | ₩21,687 | ₩21,714 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,114 | ₩22,259 | ₩21,807 | ₩21,807 | -1.39% | 3.3천 |
|---|
