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 | ₩19,069 | ₩19,069 | ₩18,882 | ₩18,949 | -0.63% | 6.8천 |
| 2026.10.08 | ₩19,002 | ₩19,002 | ₩18,629 | ₩18,822 | -0.95% | 7.6천 |
| 2026.10.07 | ₩20,030 | ₩20,030 | ₩19,025 | ₩19,029 | -5.00% | 1.1만 |
| 2026.10.06 | ₩19,709 | ₩20,270 | ₩19,709 | ₩20,043 | +1.69% | 7.7천 |
| 2026.10.05 | ₩20,283 | ₩20,283 | ₩19,728 | ₩19,803 | -2.37% | 9.6천 |
| 2026.10.02 | ₩20,083 | ₩20,260 | ₩20,083 | ₩20,150 | +0.33% | 4.9천 |
| 2026.10.01 | ₩20,457 | ₩20,457 | ₩20,016 | ₩20,083 | -1.83% | 7.3천 |
| 2026.09.30 | ₩20,258 | ₩20,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,883 |
| ₩20,190 |
| -0.34% |
| 2.8만 |
| 2026.09.29 | ₩20,724 | ₩21,940 | ₩20,243 | ₩20,323 | -1.93% | 7.3천 |
|---|
| 2026.09.28 | ₩20,617 | ₩20,851 | ₩20,550 | ₩20,717 | +0.49% | 3.8천 |
|---|
| 2026.09.25 | ₩20,630 | ₩21,164 | ₩20,364 | ₩20,617 | -0.06% | 4.1천 |
|---|
| 2026.09.24 | ₩20,737 | ₩21,057 | ₩20,577 | ₩20,750 | +0.06% | 4.1천 |
|---|
| 2026.09.23 | ₩21,244 | ₩21,244 | ₩20,804 | ₩20,804 | -2.07% | 2.8천 |
|---|
| 2026.09.22 | ₩20,910 | ₩21,471 | ₩20,910 | ₩21,471 | +2.68% | 1.2천 |
|---|
| 2026.09.21 | ₩21,551 | ₩21,671 | ₩21,151 | ₩21,324 | -1.05% | 1.2만 |
|---|
| 2026.09.18 | ₩20,990 | ₩22,018 | ₩20,990 | ₩21,271 | +1.34% | 1.8천 |
|---|
| 2026.09.17 | ₩20,964 | ₩21,144 | ₩20,950 | ₩21,144 | +0.86% | 2천 |
|---|
| 2026.09.16 | ₩21,017 | ₩21,017 | ₩20,773 | ₩20,950 | -0.32% | 2.7천 |
|---|
| 2026.09.15 | ₩20,870 | ₩21,070 | ₩20,483 | ₩21,070 | +0.96% | 5.1천 |
|---|
| 2026.09.14 | ₩21,151 | ₩21,524 | ₩20,543 | ₩20,854 | -1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩21,551 | ₩21,551 | ₩20,804 | ₩21,117 | -2.01% | 1.4천 |
|---|
| 2026.09.10 | ₩20,617 | ₩20,830 | ₩20,350 | ₩20,777 | +0.78% | 1.3만 |
|---|
| 2026.09.09 | ₩21,164 | ₩21,284 | ₩20,617 | ₩20,670 | -2.33% | 2.2만 |
|---|
| 2026.09.08 | ₩21,498 | ₩21,844 | ₩21,337 | ₩21,337 | -0.74% | 8.4천 |
|---|
| 2026.09.04 | ₩21,858 | ₩21,858 | ₩21,484 | ₩21,498 | -1.65% | 5.2천 |
|---|
| 2026.09.03 | ₩22,645 | ₩22,645 | ₩21,731 | ₩21,731 | -4.04% | 1.4만 |
|---|
| 2026.09.02 | ₩21,658 | ₩22,538 | ₩21,658 | ₩22,538 | +4.07% | 5천 |
|---|
| 2026.09.01 | ₩21,484 | ₩21,778 | ₩21,484 | ₩21,778 | +1.37% | 2.5천 |
|---|
| 2026.08.31 | ₩21,671 | ₩21,938 | ₩21,624 | ₩21,911 | +1.11% | 7.4천 |
|---|
| 2026.08.28 | ₩21,791 | ₩22,271 | ₩21,791 | ₩21,818 | +0.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,978 | ₩22,151 | ₩21,804 | ₩21,804 | -0.79% | 6.1천 |
|---|
| 2026.08.26 | ₩22,298 | ₩22,305 | ₩21,884 | ₩22,071 | -1.02% | 1.1만 |
|---|
| 2026.08.25 | ₩22,205 | ₩22,445 | ₩22,205 | ₩22,334 | +0.58% | 2.6천 |
|---|
| 2026.08.24 | ₩22,392 | ₩22,685 | ₩22,098 | ₩22,352 | -0.18% | 5.1천 |
|---|
| 2026.08.21 | ₩22,031 | ₩22,418 | ₩22,031 | ₩22,312 | +1.27% | 4.4천 |
|---|
| 2026.08.20 | ₩22,031 | ₩22,458 | ₩22,031 | ₩22,098 | +0.30% | 6.9천 |
|---|
| 2026.08.19 | ₩22,231 | ₩22,392 | ₩22,098 | ₩22,098 | -0.60% | 996 |
|---|
| 2026.08.18 | ₩22,325 | ₩22,391 | ₩22,231 | ₩22,231 | -0.42% | 2.3천 |
|---|
| 2026.08.17 | ₩22,165 | ₩22,392 | ₩22,151 | ₩22,325 | +0.72% | 3.3천 |
|---|
| 2026.08.14 | ₩22,098 | ₩22,352 | ₩22,098 | ₩22,338 | +1.09% | 4.8천 |
|---|
| 2026.08.13 | ₩23,166 | ₩23,166 | ₩22,098 | ₩22,231 | -4.03% | 5.3천 |
|---|
| 2026.08.12 | ₩22,191 | ₩22,739 | ₩22,191 | ₩22,305 | +0.51% | 6천 |
|---|
| 2026.08.11 | ₩22,178 | ₩22,285 | ₩22,119 | ₩22,271 | +0.42% | 2.2천 |
|---|
| 2026.08.10 | ₩22,271 | ₩22,486 | ₩22,140 | ₩22,332 | +0.27% | 6.2천 |
|---|
| 2026.08.07 | ₩22,018 | ₩22,271 | ₩22,018 | ₩22,225 | +0.94% | 785 |
|---|
| 2026.08.06 | ₩22,245 | ₩22,245 | ₩22,046 | ₩22,046 | -0.89% | 3.2천 |
|---|
| 2026.08.05 | ₩22,071 | ₩22,151 | ₩22,038 | ₩22,151 | +0.36% | 2.1천 |
|---|
| 2026.08.04 | ₩22,352 | ₩22,658 | ₩22,178 | ₩22,311 | -0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩22,512 | ₩22,691 | ₩21,884 | ₩22,178 | -1.48% | 5.6천 |
|---|
| 2026.07.31 | ₩22,005 | ₩22,392 | ₩21,884 | ₩22,285 | +1.27% | 1.7만 |
|---|
| 2026.07.30 | ₩21,418 | ₩21,911 | ₩21,417 | ₩21,911 | +2.30% | 5.7천 |
|---|
| 2026.07.29 | ₩21,484 | ₩21,578 | ₩21,351 | ₩21,417 | -0.31% | 2.5천 |
|---|
| 2026.07.28 | ₩21,925 | ₩21,947 | ₩21,377 | ₩21,484 | -2.01% | 1.1만 |
|---|
| 2026.07.27 | ₩21,644 | ₩22,018 | ₩21,644 | ₩21,744 | +0.46% | 1.8천 |
|---|
| 2026.07.24 | ₩21,364 | ₩21,978 | ₩21,364 | ₩21,671 | +1.44% | 1.9천 |
|---|
| 2026.07.23 | ₩21,738 | ₩22,005 | ₩21,738 | ₩21,938 | +0.92% | 2.9천 |
|---|
| 2026.07.22 | ₩22,071 | ₩22,071 | ₩21,364 | ₩21,902 | -0.77% | 5.7천 |
|---|
| 2026.07.21 | ₩22,485 | ₩22,485 | ₩22,231 | ₩22,258 | -1.01% | 1.1만 |
|---|
| 2026.07.20 | ₩22,592 | ₩22,592 | ₩22,312 | ₩22,312 | -1.24% | 1.3천 |
|---|
| 2026.07.17 | ₩22,538 | ₩22,859 | ₩22,365 | ₩22,478 | -0.27% | 3.2천 |
|---|
| 2026.07.16 | ₩22,352 | ₩22,753 | ₩22,271 | ₩22,498 | +0.66% | 7.3천 |
|---|
| 2026.07.15 | ₩22,565 | ₩22,810 | ₩22,271 | ₩22,498 | -0.30% | 1.4만 |
|---|
| 2026.07.14 | ₩22,365 | ₩22,552 | ₩22,138 | ₩22,538 | +0.78% | 3.8천 |
|---|
| 2026.07.13 | ₩22,585 | ₩22,771 | ₩22,312 | ₩22,312 | -1.21% | 9.1천 |
|---|
| 2026.07.10 | ₩22,312 | ₩22,645 | ₩22,312 | ₩22,365 | +0.24% | 7.9천 |
|---|
| 2026.07.09 | ₩22,565 | ₩22,565 | ₩22,145 | ₩22,472 | -0.41% | 3.6천 |
|---|
| 2026.07.08 | ₩22,538 | ₩22,558 | ₩22,285 | ₩22,558 | +0.09% | 6.8천 |
|---|
| 2026.07.07 | ₩22,525 | ₩22,845 | ₩22,285 | ₩22,432 | -0.41% | 1.2만 |
|---|
| 2026.07.06 | ₩22,218 | ₩22,859 | ₩22,218 | ₩22,859 | +2.88% | 7.4천 |
|---|
| 2026.07.02 | ₩22,418 | ₩22,558 | ₩22,365 | ₩22,405 | -0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩21,618 | ₩22,685 | ₩21,618 | ₩22,525 | +4.20% | 4.9천 |
|---|
| 2026.06.30 | ₩22,071 | ₩22,472 | ₩21,417 | ₩21,898 | -0.79% | 3.7만 |
|---|
| 2026.06.29 | ₩22,005 | ₩22,325 | ₩21,638 | ₩22,231 | +1.03% | 6.9천 |
|---|
| 2026.06.26 | ₩21,871 | ₩22,567 | ₩21,297 | ₩22,018 | +0.67% | 1만 |
|---|
| 2026.06.25 | ₩22,418 | ₩22,418 | ₩21,651 | ₩21,938 | -2.14% | 8.6천 |
|---|
| 2026.06.24 | ₩22,191 | ₩22,418 | ₩22,191 | ₩22,418 | +1.02% | 6.6천 |
|---|
| 2026.06.23 | ₩21,738 | ₩22,472 | ₩21,738 | ₩22,191 | +2.09% | 7천 |
|---|
| 2026.06.22 | ₩22,512 | ₩22,618 | ₩21,217 | ₩22,045 | -2.07% | 3만 |
|---|
| 2026.06.18 | ₩22,445 | ₩22,672 | ₩22,085 | ₩22,512 | +0.30% | 1.4만 |
|---|
| 2026.06.17 | ₩22,338 | ₩22,498 | ₩22,258 | ₩22,405 | +0.30% | 5.6천 |
|---|
| 2026.06.16 | ₩22,418 | ₩22,499 | ₩22,272 | ₩22,478 | +0.27% | 4천 |
|---|
| 2026.06.15 | ₩22,178 | ₩22,512 | ₩22,178 | ₩22,378 | +0.90% | 4.6천 |
|---|
| 2026.06.12 | ₩22,178 | ₩22,432 | ₩22,138 | ₩22,352 | +0.78% | 2.1천 |
|---|
| 2026.06.11 | ₩22,178 | ₩22,538 | ₩22,178 | ₩22,452 | +1.23% | 4.6천 |
|---|
| 2026.06.10 | ₩22,685 | ₩22,685 | ₩22,285 | ₩22,285 | -1.76% | 2.8천 |
|---|
| 2026.06.09 | ₩22,352 | ₩22,485 | ₩22,151 | ₩22,151 | -0.90% | 7.2천 |
|---|
| 2026.06.08 | ₩22,338 | ₩22,471 | ₩22,205 | ₩22,352 | +0.06% | 9.9천 |
|---|
| 2026.06.05 | ₩22,312 | ₩22,565 | ₩22,085 | ₩22,338 | +0.12% | 7천 |
|---|
| 2026.06.04 | ₩22,472 | ₩22,752 | ₩22,312 | ₩22,392 | -0.36% | 1만 |
|---|
| 2026.06.03 | ₩22,152 | ₩22,939 | ₩22,152 | ₩22,472 | +1.45% | 5.9천 |
|---|
| 2026.06.02 | ₩22,952 | ₩22,952 | ₩22,272 | ₩22,478 | -2.06% | 2.3만 |
|---|
| 2026.06.01 | ₩22,485 | ₩23,005 | ₩22,433 | ₩22,752 | +1.19% | 1.2만 |
|---|
| 2026.05.29 | ₩22,712 | ₩22,925 | ₩22,365 | ₩22,432 | -1.23% | 1.5만 |
|---|
| 2026.05.28 | ₩22,552 | ₩22,952 | ₩22,552 | ₩22,905 | +1.57% | 4.9천 |
|---|
| 2026.05.27 | ₩22,472 | ₩22,885 | ₩22,472 | ₩22,779 | +1.37% | 3.1천 |
|---|
| 2026.05.26 | ₩22,952 | ₩23,192 | ₩22,698 | ₩22,698 | -1.10% | 5.8천 |
|---|
| 2026.05.22 | ₩22,885 | ₩23,152 | ₩22,885 | ₩22,885 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩23,179 | ₩23,179 | ₩22,925 | ₩23,166 | -0.06% | 4.4천 |
|---|
| 2026.05.20 | ₩22,218 | ₩22,965 | ₩22,218 | ₩22,932 | +3.21% | 3.8천 |
|---|
| 2026.05.19 | ₩23,079 | ₩23,079 | ₩22,672 | ₩22,672 | -1.76% | 3.3천 |
|---|
| 2026.05.18 | ₩23,512 | ₩23,512 | ₩22,752 | ₩22,939 | -2.44% | 1.3만 |
|---|
| 2026.05.15 | ₩23,352 | ₩23,352 | ₩23,045 | ₩23,299 | -0.23% | 2.4천 |
|---|
| 2026.05.14 | ₩23,019 | ₩23,486 | ₩23,019 | ₩23,259 | +1.04% | 5천 |
|---|
| 2026.05.13 | ₩23,619 | ₩23,619 | ₩23,134 | ₩23,134 | -2.05% | 574 |
|---|
| 2026.05.12 | ₩23,446 | ₩23,953 | ₩23,019 | ₩23,386 | -0.26% | 8.8천 |
|---|
| 2026.05.11 | ₩24,033 | ₩24,286 | ₩23,486 | ₩23,619 | -1.72% | 1.3만 |
|---|
| 2026.05.08 | ₩24,100 | ₩24,353 | ₩23,699 | ₩24,246 | +0.61% | 1.6만 |
|---|
| 2026.05.07 | ₩24,126 | ₩24,360 | ₩23,339 | ₩24,340 | +0.88% | 3.9천 |
|---|
| 2026.05.06 | ₩24,140 | ₩24,260 | ₩23,377 | ₩24,260 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,766 | ₩24,206 | ₩23,766 | ₩24,166 | +1.68% | 2천 |
|---|
| 2026.05.04 | ₩23,659 | ₩24,206 | ₩23,566 | ₩24,020 | +1.52% | 8.9천 |
|---|
| 2026.05.01 | ₩23,606 | ₩23,873 | ₩23,326 | ₩23,833 | +0.96% | 5.3천 |
|---|
| 2026.04.30 | ₩23,579 | ₩23,686 | ₩22,712 | ₩23,666 | +0.37% | 9천 |
|---|
| 2026.04.29 | ₩23,219 | ₩23,686 | ₩22,988 | ₩23,332 | +0.49% | 6.2천 |
|---|
| 2026.04.28 | ₩23,392 | ₩23,593 | ₩22,952 | ₩23,593 | +0.86% | 1.9천 |
|---|
| 2026.04.27 | ₩23,619 | ₩23,993 | ₩23,272 | ₩23,272 | -1.47% | 1.5천 |
|---|
| 2026.04.24 | ₩23,419 | ₩23,653 | ₩22,698 | ₩23,653 | +1.00% | 1천 |
|---|
| 2026.04.23 | ₩24,033 | ₩24,033 | ₩23,766 | ₩23,819 | -0.89% | 1.5천 |
|---|
| 2026.04.22 | ₩23,659 | ₩24,153 | ₩22,712 | ₩24,153 | +2.09% | 2.9천 |
|---|
| 2026.04.21 | ₩24,433 | ₩24,433 | ₩23,746 | ₩23,773 | -2.70% | 1만 |
|---|
| 2026.04.20 | ₩24,900 | ₩24,900 | ₩24,380 | ₩24,687 | -0.86% | 1만 |
|---|
| 2026.04.17 | ₩24,954 | ₩25,154 | ₩24,834 | ₩24,900 | -0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩24,484 | ₩24,954 | ₩24,300 | ₩24,820 | +1.37% | 5.7천 |
|---|
| 2026.04.15 | ₩23,599 | ₩24,794 | ₩23,599 | ₩24,740 | +4.84% | 1만 |
|---|
| 2026.04.14 | ₩24,046 | ₩24,473 | ₩23,686 | ₩24,393 | +1.44% | 1.2만 |
|---|
| 2026.04.13 | ₩22,672 | ₩24,329 | ₩22,672 | ₩24,006 | +5.89% | 7.7천 |
|---|
| 2026.04.10 | ₩23,152 | ₩23,472 | ₩22,865 | ₩23,472 | +1.38% | 4.3천 |
|---|
| 2026.04.09 | ₩22,605 | ₩23,152 | ₩22,605 | ₩23,152 | +2.42% | 3.5천 |
|---|
| 2026.04.08 | ₩22,285 | ₩23,072 | ₩22,285 | ₩22,899 | +2.75% | 0 |
|---|
| 2026.04.07 | ₩21,871 | ₩22,218 | ₩21,378 | ₩22,218 | +1.59% | 4.5천 |
|---|
| 2026.04.06 | ₩21,191 | ₩21,884 | ₩21,191 | ₩21,764 | +2.71% | 1.1만 |
|---|
| 2026.04.02 | ₩21,484 | ₩21,711 | ₩20,964 | ₩21,351 | -0.62% | 1만 |
|---|
| 2026.04.01 | ₩21,524 | ₩22,025 | ₩20,817 | ₩21,538 | +0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩22,285 | ₩22,678 | ₩21,351 | ₩21,351 | -4.19% | 4.9만 |
|---|
| 2026.03.30 | ₩21,871 | ₩22,765 | ₩21,871 | ₩22,285 | +1.89% | 4.1천 |
|---|
| 2026.03.27 | ₩22,058 | ₩22,585 | ₩22,018 | ₩22,018 | -0.18% | 6.5천 |
|---|
| 2026.03.26 | ₩22,085 | ₩22,271 | ₩21,711 | ₩22,178 | +0.42% | 5.7천 |
|---|
| 2026.03.25 | ₩22,418 | ₩22,823 | ₩22,058 | ₩22,578 | +0.71% | 6.6천 |
|---|
| 2026.03.24 | ₩22,071 | ₩22,218 | ₩21,804 | ₩22,005 | -0.30% | 5.6천 |
|---|
| 2026.03.23 | ₩22,051 | ₩22,418 | ₩21,684 | ₩22,085 | +0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩22,685 | ₩22,685 | ₩21,818 | ₩22,111 | -2.53% | 5천 |
|---|
| 2026.03.19 | ₩23,492 | ₩23,499 | ₩22,231 | ₩23,152 | -1.45% | 5.1천 |
|---|
| 2026.03.18 | ₩22,832 | ₩23,526 | ₩22,685 | ₩23,152 | +1.40% | 3.3천 |
|---|
| 2026.03.17 | ₩23,019 | ₩23,681 | ₩23,019 | ₩23,653 | +2.75% | 3천 |
|---|
| 2026.03.16 | ₩23,753 | ₩23,939 | ₩23,072 | ₩23,179 | -2.42% | 7.1천 |
|---|
| 2026.03.13 | ₩23,779 | ₩24,006 | ₩23,646 | ₩23,806 | +0.11% | 4.2천 |
|---|
| 2026.03.12 | ₩23,793 | ₩24,340 | ₩23,779 | ₩24,153 | +1.51% | 8.5천 |
|---|
| 2026.03.11 | ₩24,153 | ₩24,340 | ₩24,040 | ₩24,186 | +0.14% | 1.3만 |
|---|
| 2026.03.10 | ₩23,819 | ₩24,140 | ₩23,819 | ₩23,876 | +0.24% | 1 |
|---|
| 2026.03.09 | ₩23,032 | ₩24,020 | ₩23,019 | ₩23,751 | +3.12% | 1 |
|---|
| 2026.03.06 | ₩24,046 | ₩24,220 | ₩23,806 | ₩24,020 | -0.11% | 1 |
|---|
| 2026.03.05 | ₩23,953 | ₩24,220 | ₩23,446 | ₩23,853 | -0.42% | 1 |
|---|
| 2026.03.04 | ₩23,913 | ₩24,206 | ₩23,833 | ₩24,166 | +1.06% | 1 |
|---|
| 2026.03.03 | ₩23,579 | ₩23,886 | ₩23,499 | ₩23,841 | +1.11% | 1 |
|---|
| 2026.03.02 | ₩23,953 | ₩23,953 | ₩23,626 | ₩23,886 | -0.28% | 1 |
|---|
| 2026.02.27 | ₩23,232 | ₩24,220 | ₩23,232 | ₩24,220 | +4.25% | 1 |
|---|
| 2026.02.26 | ₩23,219 | ₩23,553 | ₩23,219 | ₩23,553 | +1.44% | 3천 |
|---|
| 2026.02.25 | ₩24,126 | ₩24,126 | ₩23,215 | ₩23,215 | -3.78% | 1 |
|---|
| 2026.02.24 | ₩23,686 | ₩24,211 | ₩23,686 | ₩24,211 | +2.21% | 1 |
|---|
| 2026.02.23 | ₩24,140 | ₩24,140 | ₩23,019 | ₩23,753 | -1.60% | 1 |
|---|
| 2026.02.20 | ₩24,513 | ₩24,700 | ₩24,513 | ₩24,633 | +0.49% | 7.3천 |
|---|
| 2026.02.19 | ₩24,834 | ₩25,154 | ₩24,398 | ₩24,660 | -0.70% | 5.2천 |
|---|
| 2026.02.18 | ₩23,966 | ₩25,354 | ₩23,966 | ₩25,341 | +5.73% | 1.1만 |
|---|
| 2026.02.17 | ₩23,352 | ₩24,100 | ₩23,352 | ₩24,100 | +3.20% | 4.2천 |
|---|
| 2026.02.13 | ₩23,726 | ₩23,957 | ₩23,326 | ₩23,713 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩23,486 | ₩24,153 | ₩23,486 | ₩23,726 | +1.02% | 5.3천 |
|---|
| 2026.02.11 | ₩23,980 | ₩24,020 | ₩23,492 | ₩23,614 | -1.52% | 7.2천 |
|---|
| 2026.02.10 | ₩23,699 | ₩24,100 | ₩23,699 | ₩23,739 | +0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,633 | ₩23,886 | ₩23,392 | ₩23,673 | +0.17% | 4.7천 |
|---|
| 2026.02.06 | ₩23,713 | ₩24,020 | ₩23,713 | ₩23,713 | 0.00% | 8천 |
|---|
| 2026.02.05 | ₩23,499 | ₩23,953 | ₩23,246 | ₩23,646 | +0.62% | 1만 |
|---|
| 2026.02.04 | ₩23,230 | ₩23,659 | ₩23,230 | ₩23,512 | +1.22% | 7.2천 |
|---|
| 2026.02.03 | ₩23,259 | ₩23,539 | ₩23,032 | ₩23,366 | +0.46% | 4.1천 |
|---|
| 2026.02.02 | ₩23,152 | ₩23,334 | ₩22,816 | ₩23,334 | +0.79% | 7.2천 |
|---|
| 2026.01.30 | ₩22,965 | ₩23,285 | ₩22,939 | ₩23,139 | +0.76% | 5천 |
|---|
| 2026.01.29 | ₩22,912 | ₩23,419 | ₩22,685 | ₩22,740 | -0.75% | 2.6천 |
|---|
| 2026.01.28 | ₩23,232 | ₩23,339 | ₩22,992 | ₩23,072 | -0.69% | 4.4천 |
|---|
| 2026.01.27 | ₩23,085 | ₩23,085 | ₩22,618 | ₩23,059 | -0.12% | 4.9천 |
|---|
| 2026.01.26 | ₩22,592 | ₩23,544 | ₩22,592 | ₩22,685 | +0.41% | 2.1천 |
|---|
| 2026.01.23 | ₩22,792 | ₩23,059 | ₩22,565 | ₩22,685 | -0.47% | 5.2천 |
|---|
| 2026.01.22 | ₩22,925 | ₩22,965 | ₩22,819 | ₩22,939 | +0.06% | 4.4천 |
|---|
| 2026.01.21 | ₩22,952 | ₩22,952 | ₩22,635 | ₩22,925 | -0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩22,952 | ₩23,125 | ₩22,819 | ₩23,072 | +0.52% | 5.9천 |
|---|
| 2026.01.16 | ₩23,125 | ₩23,125 | ₩22,685 | ₩23,072 | -0.23% | 7.2천 |
|---|
| 2026.01.15 | ₩23,366 | ₩23,566 | ₩22,966 | ₩23,125 | -1.03% | 2.1만 |
|---|
| 2026.01.14 | ₩23,219 | ₩23,913 | ₩23,019 | ₩23,446 | +0.98% | 1.2만 |
|---|
| 2026.01.13 | ₩22,899 | ₩23,286 | ₩22,899 | ₩23,286 | +1.69% | 7.7천 |
|---|
| 2026.01.12 | ₩22,698 | ₩22,912 | ₩22,698 | ₩22,779 | +0.35% | 5.4천 |
|---|
| 2026.01.09 | ₩22,578 | ₩22,907 | ₩22,578 | ₩22,765 | +0.83% | 6.2천 |
|---|
| 2026.01.08 | ₩22,432 | ₩22,739 | ₩22,432 | ₩22,658 | +1.01% | 5천 |
|---|
| 2026.01.07 | ₩22,912 | ₩22,912 | ₩22,432 | ₩22,672 | -1.05% | 2만 |
|---|
| 2026.01.06 | ₩22,779 | ₩22,912 | ₩22,658 | ₩22,747 | -0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩22,605 | ₩22,819 | ₩22,570 | ₩22,665 | +0.26% | 8.1천 |
|---|
| 2026.01.02 | ₩22,018 | ₩22,418 | ₩22,018 | ₩22,418 | +1.82% | 5.3천 |
|---|
| 2025.12.31 | ₩22,138 | ₩22,138 | ₩21,738 | ₩22,045 | -0.42% | 5천 |
|---|
| 2025.12.30 | ₩21,804 | ₩22,352 | ₩21,618 | ₩22,140 | +1.54% | 2.2만 |
|---|
| 2025.12.29 | ₩21,724 | ₩22,658 | ₩21,551 | ₩21,719 | -0.02% | 2.1만 |
|---|
| 2025.12.26 | ₩22,268 | ₩22,268 | ₩21,484 | ₩21,724 | -2.44% | 6.7천 |
|---|
| 2025.12.24 | ₩21,925 | ₩22,398 | ₩21,751 | ₩21,945 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩21,978 | ₩22,819 | ₩21,738 | ₩22,085 | +0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩22,418 | ₩22,685 | ₩21,951 | ₩22,178 | -1.07% | 2.9만 |
|---|
| 2025.12.19 | ₩22,592 | ₩22,729 | ₩22,285 | ₩22,381 | -0.93% | 2.9천 |
|---|
| 2025.12.18 | ₩22,552 | ₩22,899 | ₩22,418 | ₩22,712 | +0.71% | 7천 |
|---|
| 2025.12.17 | ₩22,445 | ₩22,899 | ₩22,352 | ₩22,605 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩22,645 | ₩22,899 | ₩22,418 | ₩22,512 | -0.59% | 1.4만 |
|---|
| 2025.12.15 | ₩22,418 | ₩22,872 | ₩22,418 | ₩22,741 | +1.44% | 3만 |
|---|
| 2025.12.12 | ₩22,525 | ₩23,059 | ₩22,352 | ₩22,460 | -0.29% | 4.4천 |
|---|
| 2025.12.11 | ₩22,418 | ₩22,485 | ₩22,285 | ₩22,285 | -0.60% | 1.1만 |
|---|
| 2025.12.10 | ₩22,552 | ₩22,744 | ₩22,271 | ₩22,552 | 0.00% | 6.7천 |
|---|
| 2025.12.09 | ₩22,378 | ₩22,645 | ₩22,256 | ₩22,645 | +1.19% | 4.3천 |
|---|
| 2025.12.08 | ₩22,271 | ₩22,578 | ₩22,218 | ₩22,444 | +0.78% | 1.1만 |
|---|
| 2025.12.05 | ₩23,019 | ₩23,059 | ₩22,151 | ₩22,151 | -3.77% | 3.3천 |
|---|
| 2025.12.04 | ₩22,352 | ₩23,019 | ₩22,165 | ₩22,445 | +0.42% | 7.8천 |
|---|
| 2025.12.03 | ₩22,338 | ₩22,968 | ₩22,071 | ₩22,163 | -0.79% | 6.4천 |
|---|
| 2025.12.02 | ₩22,498 | ₩22,670 | ₩22,125 | ₩22,338 | -0.71% | 1.3만 |
|---|
| 2025.12.01 | ₩22,525 | ₩22,772 | ₩22,378 | ₩22,686 | +0.71% | 6.9천 |
|---|
| 2025.11.28 | ₩22,514 | ₩22,925 | ₩22,405 | ₩22,512 | -0.01% | 2만 |
|---|
| 2025.11.26 | ₩22,912 | ₩22,912 | ₩22,847 | ₩22,859 | -0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩23,085 | ₩23,085 | ₩22,325 | ₩23,019 | -0.29% | 8천 |
|---|
| 2025.11.24 | ₩22,819 | ₩23,139 | ₩22,271 | ₩23,139 | +1.40% | 8.9천 |
|---|
| 2025.11.21 | ₩22,218 | ₩22,819 | ₩22,218 | ₩22,778 | +2.52% | 3.8천 |
|---|
| 2025.11.20 | ₩23,152 | ₩23,152 | ₩22,538 | ₩22,885 | -1.15% | 1.7만 |
|---|
| 2025.11.19 | ₩22,965 | ₩23,152 | ₩22,685 | ₩23,085 | +0.52% | 6.8천 |
|---|
| 2025.11.18 | ₩23,125 | ₩23,125 | ₩23,039 | ₩23,039 | -0.38% | 657 |
|---|
| 2025.11.17 | ₩22,819 | ₩23,152 | ₩22,605 | ₩22,859 | +0.18% | 1.2만 |
|---|
| 2025.11.14 | ₩22,485 | ₩22,779 | ₩22,485 | ₩22,779 | +1.31% | 1.2천 |
|---|
| 2025.11.13 | ₩22,285 | ₩22,805 | ₩22,277 | ₩22,698 | +1.86% | 1.1만 |
|---|
| 2025.11.12 | ₩22,552 | ₩22,612 | ₩22,018 | ₩22,392 | -0.71% | 3.3천 |
|---|
| 2025.11.11 | ₩22,779 | ₩22,819 | ₩22,510 | ₩22,515 | -1.16% | 5.5천 |
|---|
| 2025.11.10 | ₩22,525 | ₩22,964 | ₩22,269 | ₩22,952 | +1.90% | 6천 |
|---|
| 2025.11.07 | ₩22,141 | ₩22,672 | ₩22,138 | ₩22,659 | +2.34% | 2.7만 |
|---|
| 2025.11.06 | ₩22,005 | ₩22,178 | ₩22,005 | ₩22,138 | +0.61% | 5.5천 |
|---|
| 2025.11.05 | ₩22,352 | ₩22,352 | ₩22,071 | ₩22,099 | -1.13% | 2.7천 |
|---|
| 2025.11.04 | ₩22,231 | ₩22,235 | ₩21,965 | ₩22,085 | -0.66% | 5.2천 |
|---|
| 2025.11.03 | ₩22,351 | ₩22,352 | ₩21,938 | ₩22,131 | -0.98% | 2.8천 |
|---|
| 2025.10.31 | ₩21,738 | ₩22,498 | ₩21,351 | ₩22,018 | +1.29% | 8천 |
|---|
| 2025.10.30 | ₩22,085 | ₩22,668 | ₩21,351 | ₩21,351 | -3.32% | 1.9만 |
|---|
| 2025.10.29 | ₩22,378 | ₩22,658 | ₩22,205 | ₩22,205 | -0.78% | 7천 |
|---|
| 2025.10.28 | ₩22,552 | ₩22,640 | ₩22,485 | ₩22,573 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩22,506 | ₩22,552 | ₩22,506 | ₩22,552 | +0.20% | 4.5천 |
|---|
| 2025.10.24 | ₩22,552 | ₩22,552 | ₩21,891 | ₩22,498 | -0.24% | 2.7천 |
|---|
| 2025.10.23 | ₩22,371 | ₩22,458 | ₩21,951 | ₩22,458 | +0.39% | 2.4천 |
|---|
| 2025.10.22 | ₩22,352 | ₩22,352 | ₩22,090 | ₩22,285 | -0.30% | 1만 |
|---|
| 2025.10.21 | ₩22,565 | ₩22,685 | ₩22,458 | ₩22,618 | +0.24% | 7.7천 |
|---|
| 2025.10.20 | ₩22,552 | ₩22,552 | ₩22,484 | ₩22,532 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩22,432 | ₩22,552 | ₩22,418 | ₩22,550 | +0.53% | 3.5천 |
|---|
| 2025.10.16 | ₩22,445 | ₩22,445 | ₩22,285 | ₩22,405 | -0.18% | 4.4천 |
|---|
| 2025.10.15 | ₩22,018 | ₩22,451 | ₩21,831 | ₩22,451 | +1.97% | 3.9천 |
|---|
| 2025.10.14 | ₩21,844 | ₩22,352 | ₩21,844 | ₩22,123 | +1.28% | 9.3천 |
|---|
| 2025.10.13 | ₩21,804 | ₩22,125 | ₩21,684 | ₩21,711 | -0.43% | 6.4천 |
|---|
| 2025.10.10 | ₩22,111 | ₩22,256 | ₩21,804 | ₩21,804 | -1.39% | 3.3천 |
|---|
