시장 데이터를 불러오는 중
전체 종목
Prospect Capital Corporation - Closed End Fund 과거 주가
Prospect Capital Corporation - Closed End Fund · PSEC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prospect Capital Corporation - Closed End Fund · PSEC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,441 | ₩2,454 | ₩2,307 | ₩2,307 | -5.49% | 692.8만 |
| 2026.10.08 | ₩2,454 | ₩2,508 | ₩2,374 | ₩2,441 | -0.55% | 578만 |
| 2026.10.07 | ₩2,441 | ₩2,494 | ₩2,347 | ₩2,468 | +1.10% | 1009.1만 |
| 2026.10.06 | ₩2,588 | ₩2,588 | ₩2,414 | ₩2,454 | -5.18% | 1364.1만 |
| 2026.10.05 | ₩2,682 | ₩2,696 | ₩2,588 | ₩2,588 | -3.50% | 837.1만 |
| 2026.10.02 | ₩2,763 | ₩2,789 | ₩2,682 | ₩2,682 | -2.91% | 601.4만 |
| 2026.10.01 | ₩2,803 | ₩2,816 | ₩2,736 | ₩2,749 | -1.91% | 647.5만 |
| 2026.09.30 | ₩2,843 | ₩2,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,789 |
| -1.89% |
| 1016.4만 |
| 2026.09.29 | ₩2,883 | ₩2,910 | ₩2,830 | ₩2,843 | -1.40% | 469.1만 |
|---|
| 2026.09.28 | ₩2,910 | ₩2,910 | ₩2,830 | ₩2,856 | -1.84% | 625.8만 |
|---|
| 2026.09.25 | ₩2,937 | ₩2,964 | ₩2,910 | ₩2,937 | 0.00% | 510.8만 |
|---|
| 2026.09.24 | ₩2,910 | ₩2,937 | ₩2,897 | ₩2,924 | +0.46% | 432.3만 |
|---|
| 2026.09.23 | ₩2,950 | ₩2,964 | ₩2,910 | ₩2,910 | -1.36% | 654.5만 |
|---|
| 2026.09.22 | ₩2,977 | ₩3,004 | ₩2,950 | ₩2,950 | -0.90% | 291.2만 |
|---|
| 2026.09.21 | ₩2,937 | ₩3,004 | ₩2,924 | ₩2,950 | +0.46% | 355.3만 |
|---|
| 2026.09.18 | ₩3,004 | ₩3,004 | ₩2,924 | ₩2,924 | -2.68% | 1062.8만 |
|---|
| 2026.09.17 | ₩2,977 | ₩3,044 | ₩2,977 | ₩3,004 | +0.90% | 410.7만 |
|---|
| 2026.09.16 | ₩2,964 | ₩3,004 | ₩2,924 | ₩2,950 | -0.45% | 300.4만 |
|---|
| 2026.09.15 | ₩2,964 | ₩2,991 | ₩2,937 | ₩2,977 | +0.45% | 339.3만 |
|---|
| 2026.09.14 | ₩2,964 | ₩3,004 | ₩2,950 | ₩2,950 | -0.45% | 274.5만 |
|---|
| 2026.09.11 | ₩2,950 | ₩2,991 | ₩2,937 | ₩2,977 | +0.91% | 207만 |
|---|
| 2026.09.10 | ₩2,937 | ₩2,964 | ₩2,910 | ₩2,924 | -0.46% | 225.9만 |
|---|
| 2026.09.09 | ₩2,937 | ₩2,950 | ₩2,910 | ₩2,924 | -0.46% | 359.9만 |
|---|
| 2026.09.08 | ₩2,977 | ₩2,991 | ₩2,937 | ₩2,937 | -1.35% | 339만 |
|---|
| 2026.09.04 | ₩2,924 | ₩3,017 | ₩2,910 | ₩2,991 | +2.29% | 538만 |
|---|
| 2026.09.03 | ₩3,017 | ₩3,017 | ₩2,910 | ₩2,937 | -2.67% | 418.4만 |
|---|
| 2026.09.02 | ₩2,977 | ₩3,031 | ₩2,964 | ₩2,991 | +0.45% | 304.3만 |
|---|
| 2026.09.01 | ₩3,044 | ₩3,058 | ₩2,964 | ₩2,964 | -2.64% | 366.9만 |
|---|
| 2026.08.31 | ₩3,017 | ₩3,071 | ₩3,004 | ₩3,058 | +1.33% | 327.6만 |
|---|
| 2026.08.28 | ₩3,071 | ₩3,084 | ₩3,004 | ₩3,017 | -1.75% | 404만 |
|---|
| 2026.08.27 | ₩3,071 | ₩3,098 | ₩3,044 | ₩3,058 | -0.44% | 383만 |
|---|
| 2026.08.26 | ₩3,152 | ₩3,165 | ₩3,071 | ₩3,098 | -1.70% | 465.9만 |
|---|
| 2026.08.25 | ₩3,111 | ₩3,178 | ₩3,098 | ₩3,152 | +1.29% | 453.6만 |
|---|
| 2026.08.24 | ₩3,138 | ₩3,152 | ₩3,071 | ₩3,111 | -0.85% | 453.1만 |
|---|
| 2026.08.21 | ₩3,084 | ₩3,178 | ₩2,991 | ₩3,125 | +1.30% | 597.5만 |
|---|
| 2026.08.20 | ₩3,031 | ₩3,111 | ₩3,017 | ₩3,058 | +0.88% | 483.4만 |
|---|
| 2026.08.19 | ₩3,017 | ₩3,084 | ₩3,017 | ₩3,017 | 0.00% | 395.3만 |
|---|
| 2026.08.18 | ₩2,964 | ₩3,017 | ₩2,964 | ₩3,017 | +1.81% | 206.9만 |
|---|
| 2026.08.17 | ₩3,084 | ₩3,098 | ₩2,964 | ₩2,964 | -3.91% | 347.4만 |
|---|
| 2026.08.14 | ₩3,152 | ₩3,178 | ₩3,084 | ₩3,084 | -2.13% | 260.7만 |
|---|
| 2026.08.13 | ₩3,058 | ₩3,165 | ₩3,058 | ₩3,152 | +3.07% | 441.5만 |
|---|
| 2026.08.12 | ₩3,058 | ₩3,098 | ₩3,044 | ₩3,071 | +0.44% | 183.4만 |
|---|
| 2026.08.11 | ₩3,071 | ₩3,111 | ₩3,058 | ₩3,058 | -0.44% | 202.7만 |
|---|
| 2026.08.10 | ₩3,084 | ₩3,125 | ₩3,044 | ₩3,071 | -0.43% | 310.9만 |
|---|
| 2026.08.07 | ₩2,964 | ₩3,138 | ₩2,964 | ₩3,125 | +5.43% | 644.3만 |
|---|
| 2026.08.06 | ₩2,897 | ₩2,977 | ₩2,897 | ₩2,964 | +2.31% | 266.5만 |
|---|
| 2026.08.05 | ₩2,991 | ₩3,031 | ₩2,910 | ₩2,910 | -2.69% | 429.6만 |
|---|
| 2026.08.04 | ₩2,964 | ₩3,044 | ₩2,950 | ₩3,031 | +2.26% | 630.5만 |
|---|
| 2026.08.03 | ₩2,870 | ₩2,964 | ₩2,856 | ₩2,964 | +3.27% | 870.5만 |
|---|
| 2026.07.31 | ₩2,897 | ₩2,910 | ₩2,843 | ₩2,856 | -1.39% | 322.6만 |
|---|
| 2026.07.30 | ₩2,910 | ₩2,924 | ₩2,883 | ₩2,883 | -0.92% | 280.1만 |
|---|
| 2026.07.29 | ₩2,937 | ₩2,991 | ₩2,897 | ₩2,897 | -1.37% | 421.6만 |
|---|
| 2026.07.28 | ₩2,991 | ₩3,031 | ₩2,950 | ₩2,991 | 0.00% | 384.3만 |
|---|
| 2026.07.27 | ₩2,883 | ₩3,071 | ₩2,870 | ₩2,991 | +3.72% | 632.9만 |
|---|
| 2026.07.24 | ₩2,843 | ₩2,870 | ₩2,830 | ₩2,843 | 0.00% | 369.6만 |
|---|
| 2026.07.23 | ₩2,843 | ₩2,870 | ₩2,830 | ₩2,830 | -0.47% | 422.3만 |
|---|
| 2026.07.22 | ₩2,897 | ₩2,924 | ₩2,830 | ₩2,856 | -1.39% | 583.5만 |
|---|
| 2026.07.21 | ₩2,991 | ₩2,991 | ₩2,883 | ₩2,883 | -3.59% | 658.2만 |
|---|
| 2026.07.20 | ₩3,017 | ₩3,031 | ₩2,977 | ₩2,991 | -0.89% | 385.8만 |
|---|
| 2026.07.17 | ₩3,098 | ₩3,138 | ₩3,017 | ₩3,017 | -2.60% | 311.9만 |
|---|
| 2026.07.16 | ₩3,031 | ₩3,138 | ₩3,031 | ₩3,125 | +3.10% | 644.9만 |
|---|
| 2026.07.15 | ₩3,058 | ₩3,098 | ₩3,044 | ₩3,044 | -0.44% | 554.2만 |
|---|
| 2026.07.14 | ₩3,044 | ₩3,084 | ₩3,031 | ₩3,044 | 0.00% | 418.4만 |
|---|
| 2026.07.13 | ₩3,017 | ₩3,044 | ₩2,991 | ₩3,017 | 0.00% | 430.1만 |
|---|
| 2026.07.10 | ₩2,964 | ₩3,044 | ₩2,964 | ₩3,031 | +2.26% | 357.6만 |
|---|
| 2026.07.09 | ₩2,964 | ₩3,004 | ₩2,937 | ₩2,964 | 0.00% | 381.5만 |
|---|
| 2026.07.08 | ₩2,937 | ₩2,991 | ₩2,924 | ₩2,977 | +1.37% | 435.7만 |
|---|
| 2026.07.07 | ₩2,950 | ₩3,017 | ₩2,937 | ₩2,950 | 0.00% | 551만 |
|---|
| 2026.07.06 | ₩3,004 | ₩3,017 | ₩2,950 | ₩2,950 | -1.79% | 489.5만 |
|---|
| 2026.07.02 | ₩3,111 | ₩3,138 | ₩2,977 | ₩3,004 | -3.45% | 710.4만 |
|---|
| 2026.07.01 | ₩3,084 | ₩3,178 | ₩3,084 | ₩3,111 | +0.87% | 457.6만 |
|---|
| 2026.06.30 | ₩3,125 | ₩3,152 | ₩3,084 | ₩3,098 | -0.86% | 383.5만 |
|---|
| 2026.06.29 | ₩3,084 | ₩3,138 | ₩3,084 | ₩3,111 | +0.87% | 408.2만 |
|---|
| 2026.06.26 | ₩3,004 | ₩3,138 | ₩3,004 | ₩3,098 | +3.12% | 661.1만 |
|---|
| 2026.06.25 | ₩3,017 | ₩3,071 | ₩3,017 | ₩3,044 | +0.89% | 670.7만 |
|---|
| 2026.06.24 | ₩3,044 | ₩3,071 | ₩2,950 | ₩2,977 | -2.20% | 813만 |
|---|
| 2026.06.23 | ₩2,991 | ₩3,084 | ₩2,950 | ₩3,044 | +1.79% | 831.7만 |
|---|
| 2026.06.22 | ₩2,964 | ₩3,058 | ₩2,950 | ₩3,017 | +1.81% | 808만 |
|---|
| 2026.06.18 | ₩2,977 | ₩3,017 | ₩2,910 | ₩2,964 | -0.45% | 721.1만 |
|---|
| 2026.06.17 | ₩3,004 | ₩3,031 | ₩2,950 | ₩2,950 | -1.79% | 570만 |
|---|
| 2026.06.16 | ₩3,098 | ₩3,165 | ₩3,004 | ₩3,017 | -2.60% | 573.3만 |
|---|
| 2026.06.15 | ₩3,125 | ₩3,219 | ₩3,098 | ₩3,098 | -0.86% | 615.3만 |
|---|
| 2026.06.12 | ₩3,044 | ₩3,152 | ₩3,031 | ₩3,098 | +1.76% | 497만 |
|---|
| 2026.06.11 | ₩3,017 | ₩3,058 | ₩2,991 | ₩3,058 | +1.33% | 535.4만 |
|---|
| 2026.06.10 | ₩2,977 | ₩3,044 | ₩2,964 | ₩3,004 | +0.90% | 379.4만 |
|---|
| 2026.06.09 | ₩3,031 | ₩3,071 | ₩2,964 | ₩2,964 | -2.21% | 320.6만 |
|---|
| 2026.06.08 | ₩2,991 | ₩3,044 | ₩2,937 | ₩3,004 | +0.45% | 445만 |
|---|
| 2026.06.05 | ₩3,031 | ₩3,058 | ₩2,991 | ₩2,991 | -1.33% | 487.9만 |
|---|
| 2026.06.04 | ₩3,031 | ₩3,084 | ₩3,031 | ₩3,058 | +0.88% | 423.5만 |
|---|
| 2026.06.03 | ₩3,205 | ₩3,205 | ₩3,031 | ₩3,031 | -5.44% | 663.4만 |
|---|
| 2026.06.02 | ₩3,245 | ₩3,379 | ₩3,245 | ₩3,245 | 0.00% | 361.2만 |
|---|
| 2026.06.01 | ₩3,245 | ₩3,326 | ₩3,232 | ₩3,299 | +1.65% | 555.5만 |
|---|
| 2026.05.29 | ₩3,192 | ₩3,312 | ₩3,165 | ₩3,232 | +1.26% | 412.4만 |
|---|
| 2026.05.28 | ₩3,152 | ₩3,219 | ₩3,138 | ₩3,178 | +0.85% | 399.9만 |
|---|
| 2026.05.27 | ₩3,084 | ₩3,165 | ₩3,071 | ₩3,138 | +1.74% | 487.9만 |
|---|
| 2026.05.26 | ₩3,084 | ₩3,152 | ₩3,084 | ₩3,111 | +0.87% | 929만 |
|---|
| 2026.05.22 | ₩3,044 | ₩3,152 | ₩3,044 | ₩3,058 | +0.44% | 525.1만 |
|---|
| 2026.05.21 | ₩2,950 | ₩3,071 | ₩2,897 | ₩3,031 | +2.73% | 545.3만 |
|---|
| 2026.05.20 | ₩2,883 | ₩2,977 | ₩2,830 | ₩2,950 | +2.33% | 699.4만 |
|---|
| 2026.05.19 | ₩2,937 | ₩3,004 | ₩2,883 | ₩2,883 | -1.83% | 609.9만 |
|---|
| 2026.05.18 | ₩2,910 | ₩2,977 | ₩2,897 | ₩2,937 | +0.92% | 511.5만 |
|---|
| 2026.05.15 | ₩2,883 | ₩2,991 | ₩2,870 | ₩2,924 | +1.40% | 621.4만 |
|---|
| 2026.05.14 | ₩3,017 | ₩3,031 | ₩2,924 | ₩2,924 | -3.11% | 657.2만 |
|---|
| 2026.05.13 | ₩3,152 | ₩3,152 | ₩3,017 | ₩3,017 | -4.26% | 794.6만 |
|---|
| 2026.05.12 | ₩3,178 | ₩3,219 | ₩3,058 | ₩3,152 | -0.84% | 1205.1만 |
|---|
| 2026.05.11 | ₩3,286 | ₩3,326 | ₩3,178 | ₩3,232 | -1.63% | 748.7만 |
|---|
| 2026.05.08 | ₩3,594 | ₩3,607 | ₩3,272 | ₩3,312 | -7.84% | 1927.6만 |
|---|
| 2026.05.07 | ₩3,715 | ₩3,728 | ₩3,661 | ₩3,688 | -0.72% | 397.5만 |
|---|
| 2026.05.06 | ₩3,675 | ₩3,742 | ₩3,661 | ₩3,728 | +1.46% | 339.1만 |
|---|
| 2026.05.05 | ₩3,648 | ₩3,688 | ₩3,594 | ₩3,688 | +1.10% | 376.7만 |
|---|
| 2026.05.04 | ₩3,715 | ₩3,728 | ₩3,648 | ₩3,648 | -1.81% | 441.1만 |
|---|
| 2026.05.01 | ₩3,648 | ₩3,795 | ₩3,648 | ₩3,768 | +3.31% | 647.6만 |
|---|
| 2026.04.30 | ₩3,607 | ₩3,661 | ₩3,581 | ₩3,634 | +0.74% | 448.4만 |
|---|
| 2026.04.29 | ₩3,648 | ₩3,661 | ₩3,594 | ₩3,607 | -1.10% | 677만 |
|---|
| 2026.04.28 | ₩3,621 | ₩3,675 | ₩3,594 | ₩3,661 | +1.11% | 554.8만 |
|---|
| 2026.04.27 | ₩3,675 | ₩3,728 | ₩3,675 | ₩3,688 | +0.36% | 516만 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,675 | ₩3,621 | ₩3,661 | +0.37% | 489.6만 |
|---|
| 2026.04.23 | ₩3,688 | ₩3,715 | ₩3,607 | ₩3,634 | -1.45% | 476.6만 |
|---|
| 2026.04.22 | ₩3,675 | ₩3,742 | ₩3,661 | ₩3,688 | +0.36% | 436.2만 |
|---|
| 2026.04.21 | ₩3,715 | ₩3,782 | ₩3,621 | ₩3,634 | -2.17% | 561만 |
|---|
| 2026.04.20 | ₩3,715 | ₩3,742 | ₩3,607 | ₩3,715 | 0.00% | 965.5만 |
|---|
| 2026.04.17 | ₩3,768 | ₩3,903 | ₩3,742 | ₩3,768 | 0.00% | 667.6만 |
|---|
| 2026.04.16 | ₩3,795 | ₩3,822 | ₩3,742 | ₩3,768 | -0.71% | 542.1만 |
|---|
| 2026.04.15 | ₩3,634 | ₩3,795 | ₩3,634 | ₩3,782 | +4.06% | 371.5만 |
|---|
| 2026.04.14 | ₩3,554 | ₩3,701 | ₩3,554 | ₩3,661 | +3.02% | 353.1만 |
|---|
| 2026.04.13 | ₩3,500 | ₩3,554 | ₩3,460 | ₩3,554 | +1.53% | 353.6만 |
|---|
| 2026.04.10 | ₩3,527 | ₩3,567 | ₩3,514 | ₩3,514 | -0.38% | 249.3만 |
|---|
| 2026.04.09 | ₩3,540 | ₩3,554 | ₩3,514 | ₩3,514 | -0.76% | 224.6만 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,554 | ₩3,500 | ₩3,540 | +0.38% | 353.7만 |
|---|
| 2026.04.07 | ₩3,514 | ₩3,540 | ₩3,447 | ₩3,460 | -1.53% | 307.3만 |
|---|
| 2026.04.06 | ₩3,500 | ₩3,581 | ₩3,487 | ₩3,540 | +1.15% | 439.5만 |
|---|
| 2026.04.02 | ₩3,473 | ₩3,527 | ₩3,447 | ₩3,500 | +0.77% | 398.5만 |
|---|
| 2026.04.01 | ₩3,514 | ₩3,540 | ₩3,433 | ₩3,514 | 0.00% | 510.8만 |
|---|
| 2026.03.31 | ₩3,406 | ₩3,514 | ₩3,406 | ₩3,500 | +2.76% | 713.1만 |
|---|
| 2026.03.30 | ₩3,353 | ₩3,433 | ₩3,339 | ₩3,366 | +0.40% | 419.5만 |
|---|
| 2026.03.27 | ₩3,366 | ₩3,433 | ₩3,339 | ₩3,339 | -0.80% | 516.5만 |
|---|
| 2026.03.26 | ₩3,487 | ₩3,527 | ₩3,420 | ₩3,420 | -1.92% | 522.1만 |
|---|
| 2026.03.25 | ₩3,433 | ₩3,527 | ₩3,433 | ₩3,487 | +1.56% | 406.7만 |
|---|
| 2026.03.24 | ₩3,420 | ₩3,447 | ₩3,379 | ₩3,406 | -0.39% | 447.8만 |
|---|
| 2026.03.23 | ₩3,379 | ₩3,460 | ₩3,312 | ₩3,447 | +1.98% | 384.5만 |
|---|
| 2026.03.20 | ₩3,487 | ₩3,500 | ₩3,353 | ₩3,353 | -3.85% | 857.8만 |
|---|
| 2026.03.19 | ₩3,514 | ₩3,540 | ₩3,447 | ₩3,473 | -1.15% | 411.6만 |
|---|
| 2026.03.18 | ₩3,527 | ₩3,554 | ₩3,487 | ₩3,487 | -1.14% | 276.8만 |
|---|
| 2026.03.17 | ₩3,406 | ₩3,581 | ₩3,406 | ₩3,487 | +2.36% | 547.4만 |
|---|
| 2026.03.16 | ₩3,447 | ₩3,473 | ₩3,379 | ₩3,379 | -1.95% | 497만 |
|---|
| 2026.03.13 | ₩3,567 | ₩3,607 | ₩3,433 | ₩3,433 | -3.76% | 489.3만 |
|---|
| 2026.03.12 | ₩3,540 | ₩3,594 | ₩3,527 | ₩3,554 | +0.38% | 398.4만 |
|---|
| 2026.03.11 | ₩3,607 | ₩3,634 | ₩3,540 | ₩3,567 | -1.12% | 255.8만 |
|---|
| 2026.03.10 | ₩3,607 | ₩3,648 | ₩3,567 | ₩3,581 | -0.74% | 262.4만 |
|---|
| 2026.03.09 | ₩3,607 | ₩3,621 | ₩3,527 | ₩3,581 | -0.74% | 540.6만 |
|---|
| 2026.03.06 | ₩3,661 | ₩3,675 | ₩3,594 | ₩3,661 | 0.00% | 269.8만 |
|---|
| 2026.03.05 | ₩3,701 | ₩3,768 | ₩3,648 | ₩3,661 | -1.09% | 356.5만 |
|---|
| 2026.03.04 | ₩3,715 | ₩3,768 | ₩3,648 | ₩3,715 | 0.00% | 226만 |
|---|
| 2026.03.03 | ₩3,621 | ₩3,701 | ₩3,607 | ₩3,675 | +1.48% | 344.9만 |
|---|
| 2026.03.02 | ₩3,621 | ₩3,742 | ₩3,581 | ₩3,688 | +1.85% | 346.6만 |
|---|
| 2026.02.27 | ₩3,675 | ₩3,701 | ₩3,607 | ₩3,648 | -0.73% | 548.7만 |
|---|
| 2026.02.26 | ₩3,728 | ₩3,755 | ₩3,621 | ₩3,675 | -1.44% | 622만 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,809 | ₩3,688 | ₩3,742 | -0.36% | 306.6만 |
|---|
| 2026.02.24 | ₩3,809 | ₩3,916 | ₩3,795 | ₩3,835 | +0.70% | 500.2만 |
|---|
| 2026.02.23 | ₩3,768 | ₩3,876 | ₩3,768 | ₩3,795 | +0.71% | 429.5만 |
|---|
| 2026.02.20 | ₩3,903 | ₩3,916 | ₩3,715 | ₩3,782 | -3.09% | 757만 |
|---|
| 2026.02.19 | ₩4,077 | ₩4,077 | ₩3,903 | ₩3,916 | -3.95% | 454.2만 |
|---|
| 2026.02.18 | ₩4,023 | ₩4,104 | ₩3,970 | ₩4,077 | +1.33% | 395.1만 |
|---|
| 2026.02.17 | ₩4,090 | ₩4,198 | ₩3,970 | ₩4,037 | -1.31% | 420.3만 |
|---|
| 2026.02.13 | ₩3,983 | ₩4,130 | ₩3,916 | ₩4,090 | +2.69% | 611.9만 |
|---|
| 2026.02.12 | ₩3,903 | ₩3,983 | ₩3,835 | ₩3,876 | -0.69% | 334.3만 |
|---|
| 2026.02.11 | ₩3,862 | ₩4,010 | ₩3,849 | ₩3,889 | +0.69% | 715.9만 |
|---|
| 2026.02.10 | ₩3,540 | ₩3,929 | ₩3,527 | ₩3,862 | +9.09% | 679.8만 |
|---|
| 2026.02.09 | ₩3,540 | ₩3,554 | ₩3,500 | ₩3,500 | -1.14% | 410.2만 |
|---|
| 2026.02.06 | ₩3,567 | ₩3,581 | ₩3,500 | ₩3,540 | -0.75% | 360.3만 |
|---|
| 2026.02.05 | ₩3,675 | ₩3,675 | ₩3,527 | ₩3,527 | -4.01% | 410만 |
|---|
| 2026.02.04 | ₩3,648 | ₩3,715 | ₩3,634 | ₩3,701 | +1.47% | 304.8만 |
|---|
| 2026.02.03 | ₩3,701 | ₩3,701 | ₩3,594 | ₩3,648 | -1.45% | 428.1만 |
|---|
| 2026.02.02 | ₩3,701 | ₩3,742 | ₩3,634 | ₩3,701 | 0.00% | 319.2만 |
|---|
| 2026.01.30 | ₩3,661 | ₩3,742 | ₩3,634 | ₩3,715 | +1.47% | 329.7만 |
|---|
| 2026.01.29 | ₩3,701 | ₩3,715 | ₩3,607 | ₩3,675 | -0.72% | 431.7만 |
|---|
| 2026.01.28 | ₩3,809 | ₩3,822 | ₩3,648 | ₩3,675 | -3.52% | 542.6만 |
|---|
| 2026.01.27 | ₩3,795 | ₩3,862 | ₩3,782 | ₩3,849 | +1.41% | 378만 |
|---|
| 2026.01.26 | ₩3,903 | ₩3,903 | ₩3,782 | ₩3,782 | -3.09% | 524.6만 |
|---|
| 2026.01.23 | ₩3,849 | ₩3,916 | ₩3,822 | ₩3,876 | +0.70% | 371.1만 |
|---|
| 2026.01.22 | ₩3,795 | ₩3,889 | ₩3,795 | ₩3,835 | +1.06% | 259.9만 |
|---|
| 2026.01.21 | ₩3,701 | ₩3,835 | ₩3,701 | ₩3,782 | +2.17% | 435만 |
|---|
| 2026.01.20 | ₩3,782 | ₩3,822 | ₩3,715 | ₩3,715 | -1.77% | 482.5만 |
|---|
| 2026.01.16 | ₩3,929 | ₩3,970 | ₩3,835 | ₩3,835 | -2.39% | 445.7만 |
|---|
| 2026.01.15 | ₩3,970 | ₩4,023 | ₩3,916 | ₩3,956 | -0.34% | 386.4만 |
|---|
| 2026.01.14 | ₩3,768 | ₩3,983 | ₩3,768 | ₩3,956 | +4.98% | 463.8만 |
|---|
| 2026.01.13 | ₩3,795 | ₩3,835 | ₩3,742 | ₩3,755 | -1.06% | 285.7만 |
|---|
| 2026.01.12 | ₩3,701 | ₩3,809 | ₩3,701 | ₩3,755 | +1.45% | 301.7만 |
|---|
| 2026.01.09 | ₩3,688 | ₩3,755 | ₩3,688 | ₩3,701 | +0.36% | 451.3만 |
|---|
| 2026.01.08 | ₩3,634 | ₩3,782 | ₩3,621 | ₩3,688 | +1.48% | 729.8만 |
|---|
| 2026.01.07 | ₩3,661 | ₩3,661 | ₩3,567 | ₩3,634 | -0.73% | 406.1만 |
|---|
| 2026.01.06 | ₩3,661 | ₩3,675 | ₩3,607 | ₩3,634 | -0.73% | 442.5만 |
|---|
| 2026.01.05 | ₩3,540 | ₩3,701 | ₩3,514 | ₩3,661 | +3.41% | 613만 |
|---|
| 2026.01.02 | ₩3,460 | ₩3,567 | ₩3,433 | ₩3,500 | +1.16% | 343.6만 |
|---|
| 2025.12.31 | ₩3,420 | ₩3,514 | ₩3,406 | ₩3,473 | +1.57% | 571.2만 |
|---|
| 2025.12.30 | ₩3,339 | ₩3,460 | ₩3,326 | ₩3,420 | +2.41% | 766.5만 |
|---|
| 2025.12.29 | ₩3,299 | ₩3,366 | ₩3,286 | ₩3,339 | +1.22% | 777.4만 |
|---|
| 2025.12.26 | ₩3,353 | ₩3,393 | ₩3,339 | ₩3,366 | +0.40% | 424.6만 |
|---|
| 2025.12.24 | ₩3,326 | ₩3,366 | ₩3,299 | ₩3,339 | +0.40% | 322.9만 |
|---|
| 2025.12.23 | ₩3,339 | ₩3,379 | ₩3,286 | ₩3,286 | -1.61% | 421.2만 |
|---|
| 2025.12.22 | ₩3,299 | ₩3,379 | ₩3,299 | ₩3,353 | +1.63% | 389.6만 |
|---|
| 2025.12.19 | ₩3,420 | ₩3,420 | ₩3,299 | ₩3,299 | -3.53% | 628.3만 |
|---|
| 2025.12.18 | ₩3,353 | ₩3,433 | ₩3,339 | ₩3,420 | +2.00% | 407.4만 |
|---|
| 2025.12.17 | ₩3,406 | ₩3,447 | ₩3,339 | ₩3,339 | -1.97% | 543.6만 |
|---|
| 2025.12.16 | ₩3,460 | ₩3,473 | ₩3,379 | ₩3,406 | -1.55% | 434.4만 |
|---|
| 2025.12.15 | ₩3,514 | ₩3,540 | ₩3,447 | ₩3,447 | -1.91% | 558.4만 |
|---|
| 2025.12.12 | ₩3,554 | ₩3,581 | ₩3,514 | ₩3,514 | -1.13% | 312.4만 |
|---|
| 2025.12.11 | ₩3,581 | ₩3,607 | ₩3,540 | ₩3,540 | -1.12% | 322.6만 |
|---|
| 2025.12.10 | ₩3,554 | ₩3,607 | ₩3,500 | ₩3,581 | +0.75% | 373.4만 |
|---|
| 2025.12.09 | ₩3,567 | ₩3,607 | ₩3,554 | ₩3,554 | -0.38% | 237.9만 |
|---|
| 2025.12.08 | ₩3,581 | ₩3,594 | ₩3,554 | ₩3,567 | -0.37% | 240.9만 |
|---|
| 2025.12.05 | ₩3,594 | ₩3,634 | ₩3,581 | ₩3,581 | -0.37% | 314.8만 |
|---|
| 2025.12.04 | ₩3,540 | ₩3,594 | ₩3,527 | ₩3,581 | +1.14% | 341.6만 |
|---|
| 2025.12.03 | ₩3,527 | ₩3,554 | ₩3,514 | ₩3,554 | +0.76% | 257.3만 |
|---|
| 2025.12.02 | ₩3,487 | ₩3,554 | ₩3,487 | ₩3,514 | +0.77% | 356.8만 |
|---|
| 2025.12.01 | ₩3,527 | ₩3,567 | ₩3,487 | ₩3,487 | -1.14% | 348.4만 |
|---|
| 2025.11.28 | ₩3,527 | ₩3,540 | ₩3,514 | ₩3,540 | +0.38% | 113.2만 |
|---|
| 2025.11.26 | ₩3,500 | ₩3,554 | ₩3,487 | ₩3,514 | +0.38% | 275.9만 |
|---|
| 2025.11.25 | ₩3,514 | ₩3,540 | ₩3,487 | ₩3,514 | 0.00% | 352.6만 |
|---|
| 2025.11.24 | ₩3,581 | ₩3,634 | ₩3,540 | ₩3,554 | -0.75% | 461.9만 |
|---|
| 2025.11.21 | ₩3,567 | ₩3,594 | ₩3,487 | ₩3,581 | +0.38% | 542.5만 |
|---|
| 2025.11.20 | ₩3,688 | ₩3,728 | ₩3,554 | ₩3,554 | -3.64% | 372.7만 |
|---|
| 2025.11.19 | ₩3,688 | ₩3,755 | ₩3,661 | ₩3,661 | -0.73% | 372.5만 |
|---|
| 2025.11.18 | ₩3,648 | ₩3,755 | ₩3,607 | ₩3,688 | +1.10% | 464.5만 |
|---|
| 2025.11.17 | ₩3,701 | ₩3,742 | ₩3,634 | ₩3,648 | -1.45% | 339.3만 |
|---|
| 2025.11.14 | ₩3,701 | ₩3,715 | ₩3,661 | ₩3,701 | 0.00% | 154.6만 |
|---|
| 2025.11.13 | ₩3,755 | ₩3,795 | ₩3,688 | ₩3,728 | -0.71% | 306.2만 |
|---|
| 2025.11.12 | ₩3,835 | ₩3,835 | ₩3,742 | ₩3,768 | -1.75% | 221만 |
|---|
| 2025.11.11 | ₩3,876 | ₩3,916 | ₩3,795 | ₩3,822 | -1.38% | 349만 |
|---|
| 2025.11.10 | ₩3,688 | ₩3,889 | ₩3,688 | ₩3,862 | +4.73% | 589.6만 |
|---|
| 2025.11.07 | ₩3,487 | ₩3,675 | ₩3,460 | ₩3,675 | +5.38% | 418.4만 |
|---|
| 2025.11.06 | ₩3,447 | ₩3,460 | ₩3,393 | ₩3,420 | -0.78% | 507.1만 |
|---|
| 2025.11.05 | ₩3,460 | ₩3,460 | ₩3,379 | ₩3,406 | -1.55% | 485.2만 |
|---|
| 2025.11.04 | ₩3,487 | ₩3,500 | ₩3,420 | ₩3,460 | -0.77% | 381.7만 |
|---|
| 2025.11.03 | ₩3,554 | ₩3,567 | ₩3,487 | ₩3,500 | -1.51% | 290.9만 |
|---|
| 2025.10.31 | ₩3,527 | ₩3,594 | ₩3,514 | ₩3,567 | +1.14% | 242.6만 |
|---|
| 2025.10.30 | ₩3,554 | ₩3,581 | ₩3,473 | ₩3,527 | -0.75% | 534만 |
|---|
| 2025.10.29 | ₩3,688 | ₩3,701 | ₩3,567 | ₩3,567 | -3.27% | 396.9만 |
|---|
| 2025.10.28 | ₩3,755 | ₩3,782 | ₩3,728 | ₩3,755 | 0.00% | 444.2만 |
|---|
| 2025.10.27 | ₩3,701 | ₩3,742 | ₩3,675 | ₩3,742 | +1.09% | 314.3만 |
|---|
| 2025.10.24 | ₩3,688 | ₩3,742 | ₩3,648 | ₩3,688 | 0.00% | 305.2만 |
|---|
| 2025.10.23 | ₩3,634 | ₩3,701 | ₩3,621 | ₩3,675 | +1.11% | 219만 |
|---|
| 2025.10.22 | ₩3,675 | ₩3,701 | ₩3,594 | ₩3,634 | -1.09% | 301.8만 |
|---|
| 2025.10.21 | ₩3,648 | ₩3,715 | ₩3,634 | ₩3,675 | +0.74% | 277.1만 |
|---|
| 2025.10.20 | ₩3,661 | ₩3,715 | ₩3,621 | ₩3,648 | -0.37% | 382만 |
|---|
| 2025.10.17 | ₩3,701 | ₩3,742 | ₩3,648 | ₩3,661 | -1.09% | 449.2만 |
|---|
| 2025.10.16 | ₩3,795 | ₩3,809 | ₩3,701 | ₩3,715 | -2.12% | 385만 |
|---|
| 2025.10.15 | ₩3,795 | ₩3,822 | ₩3,755 | ₩3,768 | -0.71% | 341.5만 |
|---|
| 2025.10.14 | ₩3,701 | ₩3,822 | ₩3,688 | ₩3,795 | +2.54% | 401.9만 |
|---|
| 2025.10.13 | ₩3,594 | ₩3,742 | ₩3,594 | ₩3,728 | +3.73% | 384.8만 |
|---|
| 2025.10.10 | ₩3,661 | ₩3,688 | ₩3,581 | ₩3,581 | -2.20% | 414.9만 |
|---|