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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,680 | ₩2,693 | ₩2,305 | ₩2,305 | -14.00% | 4481.1만 |
| 2026.09.28–2026.10.02 | ₩2,908 | ₩2,908 | ₩2,680 | ₩2,680 | -7.83% | 3360.2만 |
| 2026.09.21–2026.09.25 | ₩2,935 | ₩3,002 | ₩2,894 | ₩2,935 | 0.00% | 2244.1만 |
| 2026.09.14–2026.09.18 | ₩2,961 | ₩3,042 | ₩2,921 | ₩2,921 | -1.36% | 2387.7만 |
| 2026.09.08–2026.09.11 | ₩2,975 | ₩2,988 | ₩2,908 | ₩2,975 | 0.00% | 1131.7만 |
| 2026.08.31–2026.09.04 | ₩3,015 | ₩3,069 | ₩2,908 | ₩2,988 | -0.89% | 1955.3만 |
| 2026.08.24–2026.08.28 | ₩3,136 | ₩3,176 | ₩3,002 | ₩3,015 | -3.85% | 2159.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,082 |
| ₩3,176 |
| ₩2,961 |
| ₩3,122 |
| +1.30% |
| 2030.4만 |
| 2026.08.10–2026.08.14 | ₩3,082 | ₩3,176 | ₩3,042 | ₩3,082 | 0.00% | 1399.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,868 | ₩3,136 | ₩2,854 | ₩3,122 | +8.88% | 2841.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,881 | ₩3,069 | ₩2,841 | ₩2,854 | -0.93% | 2041.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,015 | ₩3,028 | ₩2,827 | ₩2,841 | -5.78% | 2419.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,015 | ₩3,136 | ₩2,988 | ₩3,015 | 0.00% | 2359.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,002 | ₩3,042 | ₩2,921 | ₩3,028 | +0.89% | 2215.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,082 | ₩3,176 | ₩2,975 | ₩3,002 | -2.61% | 1959.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,961 | ₩3,136 | ₩2,948 | ₩3,095 | +4.52% | 3784.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,122 | ₩3,216 | ₩2,908 | ₩2,961 | -5.15% | 2479.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,988 | ₩3,149 | ₩2,935 | ₩3,095 | +3.59% | 2177.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,243 | ₩3,377 | ₩2,988 | ₩2,988 | -7.85% | 2491.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,082 | ₩3,310 | ₩3,069 | ₩3,229 | +4.78% | 2229.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,908 | ₩3,149 | ₩2,827 | ₩3,055 | +5.07% | 2891.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,283 | ₩3,323 | ₩2,868 | ₩2,921 | -11.02% | 4027만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,712 | ₩3,739 | ₩3,270 | ₩3,310 | -10.83% | 3482만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,672 | ₩3,792 | ₩3,578 | ₩3,765 | +2.55% | 2843.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,712 | ₩3,779 | ₩3,605 | ₩3,658 | -1.44% | 2928.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,497 | ₩3,899 | ₩3,457 | ₩3,765 | +7.66% | 2287.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,497 | ₩3,578 | ₩3,444 | ₩3,511 | +0.38% | 1574.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,350 | ₩3,538 | ₩3,337 | ₩3,497 | +4.40% | 2041.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,377 | ₩3,524 | ₩3,310 | ₩3,337 | -1.19% | 2277.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,444 | ₩3,578 | ₩3,350 | ₩3,350 | -2.72% | 2590.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,605 | ₩3,645 | ₩3,430 | ₩3,430 | -4.83% | 1946.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,618 | ₩3,765 | ₩3,578 | ₩3,658 | +1.11% | 1543.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,765 | ₩3,913 | ₩3,605 | ₩3,645 | -3.20% | 2407만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,087 | ₩4,194 | ₩3,712 | ₩3,779 | -7.54% | 2026.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,538 | ₩4,127 | ₩3,497 | ₩4,087 | +15.53% | 2752만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,698 | ₩3,739 | ₩3,497 | ₩3,538 | -4.35% | 1822.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,899 | ₩3,899 | ₩3,605 | ₩3,712 | -4.81% | 2206.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,779 | ₩3,913 | ₩3,698 | ₩3,873 | +2.48% | 1548.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,698 | ₩4,020 | ₩3,698 | ₩3,832 | +3.62% | 1883.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,538 | ₩3,779 | ₩3,511 | ₩3,698 | +4.55% | 2642.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,296 | ₩3,564 | ₩3,283 | ₩3,497 | +6.10% | 2458.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,296 | ₩3,390 | ₩3,283 | ₩3,363 | +2.03% | 1558.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,511 | ₩3,538 | ₩3,296 | ₩3,296 | -6.11% | 2572.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,578 | ₩3,605 | ₩3,497 | ₩3,511 | -1.87% | 1487만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,524 | ₩3,631 | ₩3,484 | ₩3,578 | +1.52% | 1618.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,578 | ₩3,631 | ₩3,484 | ₩3,538 | -1.12% | 1203.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,698 | ₩3,752 | ₩3,484 | ₩3,578 | -3.26% | 2091.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,685 | ₩3,913 | ₩3,658 | ₩3,698 | +0.36% | 1620.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,551 | ₩3,672 | ₩3,377 | ₩3,672 | +3.40% | 2083.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,698 | ₩3,779 | ₩3,471 | ₩3,564 | -3.62% | 1932만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,658 | ₩3,739 | ₩3,591 | ₩3,685 | +0.73% | 1485.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,591 | ₩3,819 | ₩3,591 | ₩3,658 | +1.87% | 1962.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,658 | ₩3,685 | ₩3,578 | ₩3,578 | -2.20% | 414.9만 |
|---|