시장 데이터를 불러오는 중
전체 종목
Ares Capital Corporation - Closed End Fund 과거 주가
Ares Capital Corporation - Closed End Fund · ARCC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ares Capital Corporation - Closed End Fund · ARCC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,126 | ₩25,246 | ₩24,844 | ₩24,898 | -0.91% | 399.2만 |
| 2026.10.08 | ₩24,670 | ₩25,193 | ₩24,643 | ₩25,139 | +1.90% | 387.2만 |
| 2026.10.07 | ₩24,925 | ₩24,978 | ₩24,549 | ₩24,750 | -0.70% | 544.8만 |
| 2026.10.06 | ₩25,287 | ₩25,314 | ₩24,951 | ₩25,005 | -1.11% | 489.4만 |
| 2026.10.05 | ₩25,354 | ₩25,595 | ₩25,206 | ₩25,246 | -0.42% | 425.4만 |
| 2026.10.02 | ₩25,796 | ₩25,864 | ₩25,193 | ₩25,300 | -1.92% | 510.2만 |
| 2026.10.01 | ₩25,609 | ₩25,823 | ₩25,421 | ₩25,703 | +0.37% | 767.3만 |
| 2026.09.30 | ₩26,025 | ₩26,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,622 |
| -1.55% |
| 585만 |
| 2026.09.29 | ₩25,716 | ₩26,132 | ₩25,662 | ₩25,971 | +0.99% | 463.7만 |
|---|
| 2026.09.28 | ₩25,743 | ₩25,796 | ₩25,528 | ₩25,662 | -0.31% | 398.8만 |
|---|
| 2026.09.25 | ₩25,703 | ₩25,783 | ₩25,501 | ₩25,756 | +0.21% | 384.5만 |
|---|
| 2026.09.24 | ₩25,756 | ₩25,756 | ₩25,421 | ₩25,662 | -0.36% | 464만 |
|---|
| 2026.09.23 | ₩25,984 | ₩25,984 | ₩25,676 | ₩25,689 | -1.14% | 548.3만 |
|---|
| 2026.09.22 | ₩26,159 | ₩26,185 | ₩25,944 | ₩25,971 | -0.72% | 415.1만 |
|---|
| 2026.09.21 | ₩26,092 | ₩26,279 | ₩26,025 | ₩26,078 | -0.05% | 539.5만 |
|---|
| 2026.09.18 | ₩26,346 | ₩26,346 | ₩25,931 | ₩26,025 | -1.22% | 487.4만 |
|---|
| 2026.09.17 | ₩26,159 | ₩26,601 | ₩26,159 | ₩26,360 | +0.77% | 532.6만 |
|---|
| 2026.09.16 | ₩25,957 | ₩26,239 | ₩25,756 | ₩25,984 | +0.10% | 513.2만 |
|---|
| 2026.09.15 | ₩25,931 | ₩26,105 | ₩25,890 | ₩25,984 | +0.21% | 402.7만 |
|---|
| 2026.09.14 | ₩26,494 | ₩26,695 | ₩26,440 | ₩26,561 | +0.25% | 616.7만 |
|---|
| 2026.09.11 | ₩26,534 | ₩26,642 | ₩26,387 | ₩26,481 | -0.20% | 431.9만 |
|---|
| 2026.09.10 | ₩26,373 | ₩26,481 | ₩26,172 | ₩26,400 | +0.10% | 430.6만 |
|---|
| 2026.09.09 | ₩26,427 | ₩26,521 | ₩26,226 | ₩26,373 | -0.20% | 377.1만 |
|---|
| 2026.09.08 | ₩26,896 | ₩26,990 | ₩26,387 | ₩26,427 | -1.75% | 663.1만 |
|---|
| 2026.09.04 | ₩26,776 | ₩26,990 | ₩26,749 | ₩26,883 | +0.40% | 252.5만 |
|---|
| 2026.09.03 | ₩27,044 | ₩27,098 | ₩26,682 | ₩26,843 | -0.74% | 396.2만 |
|---|
| 2026.09.02 | ₩26,762 | ₩26,910 | ₩26,709 | ₩26,856 | +0.35% | 378.4만 |
|---|
| 2026.09.01 | ₩26,870 | ₩26,990 | ₩26,668 | ₩26,709 | -0.60% | 569.5만 |
|---|
| 2026.08.31 | ₩26,829 | ₩27,138 | ₩26,816 | ₩26,923 | +0.35% | 482.5만 |
|---|
| 2026.08.28 | ₩26,668 | ₩26,803 | ₩26,615 | ₩26,762 | +0.35% | 403.5만 |
|---|
| 2026.08.27 | ₩26,722 | ₩26,829 | ₩26,628 | ₩26,668 | -0.20% | 380.4만 |
|---|
| 2026.08.26 | ₩26,735 | ₩26,829 | ₩26,682 | ₩26,695 | -0.15% | 209.2만 |
|---|
| 2026.08.25 | ₩26,937 | ₩26,937 | ₩26,642 | ₩26,735 | -0.75% | 291만 |
|---|
| 2026.08.24 | ₩26,762 | ₩26,923 | ₩26,601 | ₩26,896 | +0.50% | 314.7만 |
|---|
| 2026.08.21 | ₩26,575 | ₩26,883 | ₩26,561 | ₩26,722 | +0.56% | 332.3만 |
|---|
| 2026.08.20 | ₩26,561 | ₩26,722 | ₩26,467 | ₩26,534 | -0.10% | 302.8만 |
|---|
| 2026.08.19 | ₩26,548 | ₩26,762 | ₩26,507 | ₩26,561 | +0.05% | 289.1만 |
|---|
| 2026.08.18 | ₩26,373 | ₩26,494 | ₩26,279 | ₩26,387 | +0.05% | 268.4만 |
|---|
| 2026.08.17 | ₩26,695 | ₩26,695 | ₩26,253 | ₩26,346 | -1.31% | 335.4만 |
|---|
| 2026.08.14 | ₩26,937 | ₩27,031 | ₩26,628 | ₩26,655 | -1.05% | 398.7만 |
|---|
| 2026.08.13 | ₩26,749 | ₩27,138 | ₩26,695 | ₩27,084 | +1.25% | 558.5만 |
|---|
| 2026.08.12 | ₩26,789 | ₩26,803 | ₩26,481 | ₩26,655 | -0.50% | 367.8만 |
|---|
| 2026.08.11 | ₩26,789 | ₩27,017 | ₩26,655 | ₩26,789 | 0.00% | 455.6만 |
|---|
| 2026.08.10 | ₩26,668 | ₩26,829 | ₩26,481 | ₩26,803 | +0.50% | 483.4만 |
|---|
| 2026.08.07 | ₩26,293 | ₩26,870 | ₩26,239 | ₩26,843 | +2.09% | 587.2만 |
|---|
| 2026.08.06 | ₩26,025 | ₩26,414 | ₩25,984 | ₩26,320 | +1.13% | 422.6만 |
|---|
| 2026.08.05 | ₩26,320 | ₩26,346 | ₩25,770 | ₩25,917 | -1.53% | 362.8만 |
|---|
| 2026.08.04 | ₩25,756 | ₩26,454 | ₩25,649 | ₩26,360 | +2.34% | 682.9만 |
|---|
| 2026.08.03 | ₩25,327 | ₩25,756 | ₩25,314 | ₩25,716 | +1.54% | 465.5만 |
|---|
| 2026.07.31 | ₩25,246 | ₩25,340 | ₩25,099 | ₩25,166 | -0.32% | 393.5만 |
|---|
| 2026.07.30 | ₩25,099 | ₩25,314 | ₩24,750 | ₩25,260 | +0.64% | 526.2만 |
|---|
| 2026.07.29 | ₩25,622 | ₩25,662 | ₩25,059 | ₩25,099 | -2.04% | 441.7만 |
|---|
| 2026.07.28 | ₩25,461 | ₩25,662 | ₩25,407 | ₩25,542 | +0.32% | 596.3만 |
|---|
| 2026.07.27 | ₩25,300 | ₩25,568 | ₩25,260 | ₩25,340 | +0.16% | 502.1만 |
|---|
| 2026.07.24 | ₩25,072 | ₩25,300 | ₩25,018 | ₩25,193 | +0.48% | 288만 |
|---|
| 2026.07.23 | ₩25,287 | ₩25,300 | ₩24,857 | ₩24,965 | -1.27% | 387.7만 |
|---|
| 2026.07.22 | ₩25,421 | ₩25,528 | ₩25,220 | ₩25,300 | -0.47% | 257.8만 |
|---|
| 2026.07.21 | ₩25,394 | ₩25,729 | ₩25,327 | ₩25,421 | +0.11% | 517.9만 |
|---|
| 2026.07.20 | ₩25,689 | ₩25,729 | ₩25,287 | ₩25,461 | -0.89% | 417만 |
|---|
| 2026.07.17 | ₩25,756 | ₩25,931 | ₩25,595 | ₩25,716 | -0.16% | 678.9만 |
|---|
| 2026.07.16 | ₩25,381 | ₩25,823 | ₩25,327 | ₩25,770 | +1.53% | 449.7만 |
|---|
| 2026.07.15 | ₩25,327 | ₩25,662 | ₩25,327 | ₩25,381 | +0.21% | 572만 |
|---|
| 2026.07.14 | ₩25,139 | ₩25,300 | ₩25,059 | ₩25,206 | +0.27% | 326.5만 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,475 | ₩24,992 | ₩25,005 | -1.17% | 404만 |
|---|
| 2026.07.10 | ₩24,737 | ₩25,327 | ₩24,737 | ₩25,193 | +1.84% | 416.6만 |
|---|
| 2026.07.09 | ₩24,683 | ₩24,911 | ₩24,509 | ₩24,696 | +0.05% | 478.7만 |
|---|
| 2026.07.08 | ₩24,737 | ₩24,817 | ₩24,482 | ₩24,656 | -0.33% | 490.6만 |
|---|
| 2026.07.07 | ₩25,018 | ₩25,260 | ₩24,764 | ₩24,777 | -0.97% | 454.2만 |
|---|
| 2026.07.06 | ₩25,126 | ₩25,340 | ₩24,857 | ₩24,898 | -0.91% | 441.6만 |
|---|
| 2026.07.02 | ₩25,099 | ₩25,287 | ₩24,804 | ₩25,126 | +0.11% | 351.5만 |
|---|
| 2026.07.01 | ₩24,844 | ₩25,287 | ₩24,844 | ₩25,032 | +0.76% | 648.2만 |
|---|
| 2026.06.30 | ₩24,831 | ₩25,045 | ₩24,817 | ₩24,857 | +0.11% | 799.6만 |
|---|
| 2026.06.29 | ₩24,442 | ₩24,871 | ₩24,442 | ₩24,831 | +1.59% | 691.2만 |
|---|
| 2026.06.26 | ₩24,053 | ₩24,482 | ₩24,053 | ₩24,401 | +1.45% | 387.7만 |
|---|
| 2026.06.25 | ₩24,053 | ₩24,214 | ₩23,905 | ₩24,133 | +0.33% | 380.2만 |
|---|
| 2026.06.24 | ₩24,012 | ₩24,227 | ₩23,865 | ₩23,945 | -0.28% | 578.2만 |
|---|
| 2026.06.23 | ₩23,838 | ₩24,146 | ₩23,771 | ₩23,999 | +0.68% | 626.4만 |
|---|
| 2026.06.22 | ₩24,227 | ₩24,428 | ₩23,918 | ₩23,932 | -1.22% | 683.6만 |
|---|
| 2026.06.18 | ₩24,254 | ₩24,549 | ₩24,133 | ₩24,187 | -0.28% | 690.3만 |
|---|
| 2026.06.17 | ₩24,951 | ₩24,978 | ₩24,281 | ₩24,281 | -2.69% | 590만 |
|---|
| 2026.06.16 | ₩25,018 | ₩25,206 | ₩24,871 | ₩24,978 | -0.16% | 473.3만 |
|---|
| 2026.06.15 | ₩25,287 | ₩25,394 | ₩24,965 | ₩24,978 | -1.22% | 666.7만 |
|---|
| 2026.06.12 | ₩25,595 | ₩25,864 | ₩25,515 | ₩25,837 | +0.94% | 504.1만 |
|---|
| 2026.06.11 | ₩25,542 | ₩25,703 | ₩25,421 | ₩25,582 | +0.16% | 526.1만 |
|---|
| 2026.06.10 | ₩25,501 | ₩25,796 | ₩25,434 | ₩25,542 | +0.16% | 367.3만 |
|---|
| 2026.06.09 | ₩25,273 | ₩25,595 | ₩25,273 | ₩25,528 | +1.01% | 477.7만 |
|---|
| 2026.06.08 | ₩25,233 | ₩25,367 | ₩24,911 | ₩25,179 | -0.21% | 461.7만 |
|---|
| 2026.06.05 | ₩25,407 | ₩25,461 | ₩25,072 | ₩25,206 | -0.79% | 440.3만 |
|---|
| 2026.06.04 | ₩25,139 | ₩25,434 | ₩25,139 | ₩25,354 | +0.85% | 502.7만 |
|---|
| 2026.06.03 | ₩25,233 | ₩25,421 | ₩24,884 | ₩25,059 | -0.69% | 710.5만 |
|---|
| 2026.06.02 | ₩25,488 | ₩25,703 | ₩25,421 | ₩25,448 | -0.16% | 556.2만 |
|---|
| 2026.06.01 | ₩25,475 | ₩25,743 | ₩25,407 | ₩25,582 | +0.42% | 491.8만 |
|---|
| 2026.05.29 | ₩25,246 | ₩25,716 | ₩25,166 | ₩25,475 | +0.90% | 620.8만 |
|---|
| 2026.05.28 | ₩25,260 | ₩25,475 | ₩25,179 | ₩25,233 | -0.11% | 475.6만 |
|---|
| 2026.05.27 | ₩25,273 | ₩25,501 | ₩25,246 | ₩25,300 | +0.11% | 474.2만 |
|---|
| 2026.05.26 | ₩25,045 | ₩25,394 | ₩25,018 | ₩25,246 | +0.80% | 392.5만 |
|---|
| 2026.05.22 | ₩25,246 | ₩25,340 | ₩24,871 | ₩24,938 | -1.22% | 452.5만 |
|---|
| 2026.05.21 | ₩25,072 | ₩25,287 | ₩24,992 | ₩25,139 | +0.27% | 320.8만 |
|---|
| 2026.05.20 | ₩24,951 | ₩25,166 | ₩24,710 | ₩25,085 | +0.54% | 562.3만 |
|---|
| 2026.05.19 | ₩25,126 | ₩25,233 | ₩24,884 | ₩24,911 | -0.85% | 440.4만 |
|---|
| 2026.05.18 | ₩25,407 | ₩25,407 | ₩25,085 | ₩25,112 | -1.16% | 575만 |
|---|
| 2026.05.15 | ₩25,340 | ₩25,488 | ₩25,179 | ₩25,354 | +0.05% | 439.3만 |
|---|
| 2026.05.14 | ₩25,233 | ₩25,555 | ₩25,099 | ₩25,407 | +0.69% | 503.6만 |
|---|
| 2026.05.13 | ₩25,112 | ₩25,407 | ₩24,951 | ₩25,193 | +0.32% | 621.1만 |
|---|
| 2026.05.12 | ₩25,059 | ₩25,246 | ₩24,925 | ₩25,179 | +0.48% | 445.4만 |
|---|
| 2026.05.11 | ₩25,367 | ₩25,448 | ₩25,032 | ₩25,059 | -1.22% | 620.4만 |
|---|
| 2026.05.08 | ₩25,434 | ₩25,555 | ₩25,193 | ₩25,501 | +0.26% | 477.8만 |
|---|
| 2026.05.07 | ₩25,542 | ₩25,622 | ₩25,179 | ₩25,434 | -0.42% | 566.2만 |
|---|
| 2026.05.06 | ₩26,025 | ₩26,105 | ₩25,649 | ₩25,703 | -1.24% | 623.7만 |
|---|
| 2026.05.05 | ₩25,729 | ₩26,051 | ₩25,461 | ₩25,957 | +0.89% | 437.1만 |
|---|
| 2026.05.04 | ₩25,783 | ₩26,065 | ₩25,703 | ₩25,729 | -0.21% | 414만 |
|---|
| 2026.05.01 | ₩25,823 | ₩26,065 | ₩25,743 | ₩25,823 | 0.00% | 577.1만 |
|---|
| 2026.04.30 | ₩25,139 | ₩25,783 | ₩24,965 | ₩25,703 | +2.24% | 657만 |
|---|
| 2026.04.29 | ₩25,300 | ₩25,381 | ₩24,857 | ₩25,045 | -1.01% | 948.4만 |
|---|
| 2026.04.28 | ₩24,884 | ₩25,609 | ₩24,750 | ₩25,381 | +1.99% | 641.4만 |
|---|
| 2026.04.27 | ₩25,193 | ₩25,287 | ₩24,844 | ₩24,965 | -0.91% | 712.4만 |
|---|
| 2026.04.24 | ₩25,059 | ₩25,340 | ₩24,965 | ₩25,045 | -0.05% | 586만 |
|---|
| 2026.04.23 | ₩25,649 | ₩25,649 | ₩24,951 | ₩24,978 | -2.62% | 640만 |
|---|
| 2026.04.22 | ₩25,568 | ₩25,810 | ₩25,475 | ₩25,622 | +0.21% | 545.5만 |
|---|
| 2026.04.21 | ₩25,703 | ₩25,904 | ₩25,300 | ₩25,434 | -1.04% | 649.7만 |
|---|
| 2026.04.20 | ₩25,542 | ₩25,756 | ₩25,501 | ₩25,649 | +0.42% | 436.1만 |
|---|
| 2026.04.17 | ₩25,340 | ₩25,810 | ₩25,340 | ₩25,609 | +1.06% | 583만 |
|---|
| 2026.04.16 | ₩25,488 | ₩25,542 | ₩25,179 | ₩25,193 | -1.16% | 572.8만 |
|---|
| 2026.04.15 | ₩25,072 | ₩25,528 | ₩25,072 | ₩25,448 | +1.50% | 762만 |
|---|
| 2026.04.14 | ₩24,442 | ₩25,018 | ₩24,442 | ₩24,992 | +2.25% | 757.1만 |
|---|
| 2026.04.13 | ₩24,200 | ₩24,415 | ₩24,012 | ₩24,401 | +0.83% | 568만 |
|---|
| 2026.04.10 | ₩24,200 | ₩24,334 | ₩23,985 | ₩24,267 | +0.28% | 484.2만 |
|---|
| 2026.04.09 | ₩24,240 | ₩24,334 | ₩23,985 | ₩24,160 | -0.33% | 726.7만 |
|---|
| 2026.04.08 | ₩24,643 | ₩24,817 | ₩24,200 | ₩24,375 | -1.09% | 824.1만 |
|---|
| 2026.04.07 | ₩24,455 | ₩24,562 | ₩24,120 | ₩24,214 | -0.99% | 713.8만 |
|---|
| 2026.04.06 | ₩24,187 | ₩24,616 | ₩24,079 | ₩24,549 | +1.50% | 573.2만 |
|---|
| 2026.04.02 | ₩23,556 | ₩24,294 | ₩23,476 | ₩24,267 | +3.02% | 667.1만 |
|---|
| 2026.04.01 | ₩24,321 | ₩24,348 | ₩23,610 | ₩23,784 | -2.21% | 860.5만 |
|---|
| 2026.03.31 | ₩24,187 | ₩24,348 | ₩23,744 | ₩24,173 | -0.06% | 993.7만 |
|---|
| 2026.03.30 | ₩23,503 | ₩23,918 | ₩23,395 | ₩23,798 | +1.26% | 872.6만 |
|---|
| 2026.03.27 | ₩23,918 | ₩23,999 | ₩23,342 | ₩23,409 | -2.13% | 832.3만 |
|---|
| 2026.03.26 | ₩24,053 | ₩24,522 | ₩23,972 | ₩24,039 | -0.06% | 551.4만 |
|---|
| 2026.03.25 | ₩24,254 | ₩24,482 | ₩23,905 | ₩24,227 | -0.11% | 738.5만 |
|---|
| 2026.03.24 | ₩24,267 | ₩24,428 | ₩23,999 | ₩24,093 | -0.72% | 788.6만 |
|---|
| 2026.03.23 | ₩24,267 | ₩24,710 | ₩24,120 | ₩24,522 | +1.05% | 653.9만 |
|---|
| 2026.03.20 | ₩24,401 | ₩24,549 | ₩24,026 | ₩24,093 | -1.26% | 828.1만 |
|---|
| 2026.03.19 | ₩24,307 | ₩24,643 | ₩24,146 | ₩24,401 | +0.39% | 697.9만 |
|---|
| 2026.03.18 | ₩24,616 | ₩24,965 | ₩24,495 | ₩24,522 | -0.38% | 590.8만 |
|---|
| 2026.03.17 | ₩24,093 | ₩24,777 | ₩24,093 | ₩24,737 | +2.67% | 686.1만 |
|---|
| 2026.03.16 | ₩23,945 | ₩24,361 | ₩23,865 | ₩24,066 | +0.50% | 693.7만 |
|---|
| 2026.03.13 | ₩23,717 | ₩24,079 | ₩23,596 | ₩23,959 | +1.02% | 924만 |
|---|
| 2026.03.12 | ₩24,589 | ₩24,884 | ₩24,227 | ₩24,240 | -1.42% | 1426.3만 |
|---|
| 2026.03.11 | ₩24,804 | ₩25,085 | ₩24,549 | ₩24,804 | 0.00% | 852.4만 |
|---|
| 2026.03.10 | ₩25,085 | ₩25,179 | ₩24,764 | ₩24,804 | -1.12% | 983.3만 |
|---|
| 2026.03.09 | ₩24,884 | ₩25,112 | ₩24,562 | ₩25,072 | +0.75% | 1102.6만 |
|---|
| 2026.03.06 | ₩25,367 | ₩25,421 | ₩24,965 | ₩25,139 | -0.90% | 1056.9만 |
|---|
| 2026.03.05 | ₩25,662 | ₩26,065 | ₩25,461 | ₩25,488 | -0.68% | 787만 |
|---|
| 2026.03.04 | ₩25,609 | ₩25,877 | ₩25,273 | ₩25,662 | +0.21% | 750만 |
|---|
| 2026.03.03 | ₩25,072 | ₩25,703 | ₩24,938 | ₩25,421 | +1.39% | 990.5만 |
|---|
| 2026.03.02 | ₩24,790 | ₩25,568 | ₩24,375 | ₩25,461 | +2.71% | 1146.6만 |
|---|
| 2026.02.27 | ₩25,689 | ₩25,689 | ₩24,911 | ₩24,978 | -2.77% | 1639.9만 |
|---|
| 2026.02.26 | ₩26,172 | ₩26,212 | ₩25,582 | ₩25,864 | -1.18% | 957.4만 |
|---|
| 2026.02.25 | ₩25,756 | ₩26,185 | ₩25,635 | ₩26,172 | +1.61% | 536.6만 |
|---|
| 2026.02.24 | ₩25,568 | ₩25,971 | ₩25,434 | ₩25,729 | +0.63% | 732.4만 |
|---|
| 2026.02.23 | ₩25,488 | ₩25,931 | ₩25,448 | ₩25,555 | +0.26% | 973.9만 |
|---|
| 2026.02.20 | ₩25,394 | ₩25,837 | ₩25,032 | ₩25,689 | +1.16% | 1080.7만 |
|---|
| 2026.02.19 | ₩25,823 | ₩25,944 | ₩25,179 | ₩25,421 | -1.56% | 1507.9만 |
|---|
| 2026.02.18 | ₩25,998 | ₩26,118 | ₩25,756 | ₩26,038 | +0.15% | 583.4만 |
|---|
| 2026.02.17 | ₩26,025 | ₩26,346 | ₩25,609 | ₩25,890 | -0.52% | 748.2만 |
|---|
| 2026.02.13 | ₩26,092 | ₩26,253 | ₩25,689 | ₩25,984 | -0.41% | 608.1만 |
|---|
| 2026.02.12 | ₩26,668 | ₩26,856 | ₩26,105 | ₩26,118 | -2.06% | 748.6만 |
|---|
| 2026.02.11 | ₩26,843 | ₩26,977 | ₩26,494 | ₩26,709 | -0.50% | 502.6만 |
|---|
| 2026.02.10 | ₩26,226 | ₩26,870 | ₩26,105 | ₩26,776 | +2.10% | 681.2만 |
|---|
| 2026.02.09 | ₩25,917 | ₩26,132 | ₩25,515 | ₩26,132 | +0.83% | 665.1만 |
|---|
| 2026.02.06 | ₩25,515 | ₩26,038 | ₩25,407 | ₩25,904 | +1.52% | 678.9만 |
|---|
| 2026.02.05 | ₩26,078 | ₩26,159 | ₩25,166 | ₩25,206 | -3.34% | 1403.4만 |
|---|
| 2026.02.04 | ₩26,159 | ₩26,293 | ₩25,716 | ₩26,239 | +0.31% | 1094.7만 |
|---|
| 2026.02.03 | ₩26,145 | ₩26,185 | ₩25,582 | ₩25,662 | -1.85% | 1139.7만 |
|---|
| 2026.02.02 | ₩26,655 | ₩26,682 | ₩25,676 | ₩26,185 | -1.76% | 1217만 |
|---|
| 2026.01.30 | ₩26,977 | ₩26,990 | ₩26,655 | ₩26,682 | -1.09% | 635.1만 |
|---|
| 2026.01.29 | ₩27,098 | ₩27,205 | ₩26,910 | ₩27,044 | -0.20% | 439.3만 |
|---|
| 2026.01.28 | ₩27,151 | ₩27,487 | ₩27,057 | ₩27,084 | -0.25% | 483만 |
|---|
| 2026.01.27 | ₩27,299 | ₩27,634 | ₩27,192 | ₩27,218 | -0.29% | 629만 |
|---|
| 2026.01.26 | ₩27,809 | ₩27,836 | ₩27,151 | ₩27,299 | -1.83% | 786.3만 |
|---|
| 2026.01.23 | ₩28,050 | ₩28,104 | ₩27,755 | ₩27,876 | -0.62% | 325만 |
|---|
| 2026.01.22 | ₩28,171 | ₩28,359 | ₩27,996 | ₩28,037 | -0.48% | 457.1만 |
|---|
| 2026.01.21 | ₩27,742 | ₩28,171 | ₩27,715 | ₩28,144 | +1.45% | 555.8만 |
|---|
| 2026.01.20 | ₩27,621 | ₩27,782 | ₩27,487 | ₩27,688 | +0.24% | 666.2만 |
|---|
| 2026.01.16 | ₩28,117 | ₩28,225 | ₩27,943 | ₩28,037 | -0.29% | 471.5만 |
|---|
| 2026.01.15 | ₩28,010 | ₩28,171 | ₩27,929 | ₩28,157 | +0.53% | 432.1만 |
|---|
| 2026.01.14 | ₩27,500 | ₩28,023 | ₩27,379 | ₩28,010 | +1.85% | 334.7만 |
|---|
| 2026.01.13 | ₩27,527 | ₩27,634 | ₩27,366 | ₩27,473 | -0.19% | 478만 |
|---|
| 2026.01.12 | ₩27,581 | ₩27,728 | ₩27,420 | ₩27,527 | -0.19% | 376.2만 |
|---|
| 2026.01.09 | ₩27,862 | ₩28,023 | ₩27,661 | ₩27,688 | -0.63% | 365.8만 |
|---|
| 2026.01.08 | ₩27,071 | ₩27,956 | ₩27,004 | ₩27,876 | +2.97% | 478.6만 |
|---|
| 2026.01.07 | ₩27,661 | ₩27,715 | ₩27,031 | ₩27,071 | -2.13% | 542.8만 |
|---|
| 2026.01.06 | ₩27,809 | ₩27,876 | ₩27,460 | ₩27,621 | -0.68% | 414.1만 |
|---|
| 2026.01.05 | ₩27,446 | ₩27,943 | ₩27,433 | ₩27,809 | +1.32% | 481.3만 |
|---|
| 2026.01.02 | ₩27,151 | ₩27,594 | ₩26,950 | ₩27,420 | +0.99% | 437.7만 |
|---|
| 2025.12.31 | ₩27,245 | ₩27,379 | ₩27,125 | ₩27,138 | -0.39% | 422.8만 |
|---|
| 2025.12.30 | ₩27,111 | ₩27,353 | ₩27,004 | ₩27,218 | +0.40% | 640.1만 |
|---|
| 2025.12.29 | ₩27,098 | ₩27,339 | ₩26,964 | ₩27,057 | -0.15% | 688.9만 |
|---|
| 2025.12.26 | ₩26,816 | ₩27,178 | ₩26,816 | ₩27,098 | +1.05% | 387.2만 |
|---|
| 2025.12.24 | ₩26,695 | ₩26,870 | ₩26,655 | ₩26,829 | +0.50% | 256.8만 |
|---|
| 2025.12.23 | ₩26,709 | ₩26,870 | ₩26,655 | ₩26,722 | +0.05% | 487.6만 |
|---|
| 2025.12.22 | ₩26,816 | ₩26,843 | ₩26,548 | ₩26,709 | -0.40% | 585만 |
|---|
| 2025.12.19 | ₩27,017 | ₩27,044 | ₩26,615 | ₩26,749 | -0.99% | 906만 |
|---|
| 2025.12.18 | ₩27,138 | ₩27,232 | ₩26,896 | ₩27,017 | -0.44% | 537.3만 |
|---|
| 2025.12.17 | ₩27,017 | ₩27,286 | ₩26,937 | ₩27,084 | +0.25% | 540만 |
|---|
| 2025.12.16 | ₩27,178 | ₩27,312 | ₩26,856 | ₩27,017 | -0.59% | 488.7만 |
|---|
| 2025.12.15 | ₩27,446 | ₩27,554 | ₩26,829 | ₩27,245 | -0.73% | 791.1만 |
|---|
| 2025.12.12 | ₩28,104 | ₩28,265 | ₩27,862 | ₩27,970 | -0.48% | 565.4만 |
|---|
| 2025.12.11 | ₩28,278 | ₩28,305 | ₩27,996 | ₩27,996 | -1.00% | 451.2만 |
|---|
| 2025.12.10 | ₩28,104 | ₩28,265 | ₩28,023 | ₩28,211 | +0.38% | 420.9만 |
|---|
| 2025.12.09 | ₩28,198 | ₩28,251 | ₩28,037 | ₩28,171 | -0.10% | 378.9만 |
|---|
| 2025.12.08 | ₩28,198 | ₩28,345 | ₩28,077 | ₩28,198 | 0.00% | 276.1만 |
|---|
| 2025.12.05 | ₩28,064 | ₩28,292 | ₩27,996 | ₩28,198 | +0.48% | 371.5만 |
|---|
| 2025.12.04 | ₩27,929 | ₩28,104 | ₩27,876 | ₩28,064 | +0.48% | 308.5만 |
|---|
| 2025.12.03 | ₩27,768 | ₩27,970 | ₩27,661 | ₩27,929 | +0.58% | 366.1만 |
|---|
| 2025.12.02 | ₩27,742 | ₩27,809 | ₩27,554 | ₩27,688 | -0.19% | 308.4만 |
|---|
| 2025.12.01 | ₩27,567 | ₩27,862 | ₩27,514 | ₩27,607 | +0.15% | 359.4만 |
|---|
| 2025.11.28 | ₩27,567 | ₩27,728 | ₩27,567 | ₩27,661 | +0.34% | 171.9만 |
|---|
| 2025.11.26 | ₩27,339 | ₩27,661 | ₩27,326 | ₩27,514 | +0.64% | 338.3만 |
|---|
| 2025.11.25 | ₩27,031 | ₩27,326 | ₩27,004 | ₩27,286 | +0.94% | 560.9만 |
|---|
| 2025.11.24 | ₩26,642 | ₩27,071 | ₩26,494 | ₩27,031 | +1.46% | 460.7만 |
|---|
| 2025.11.21 | ₩26,199 | ₩26,816 | ₩26,092 | ₩26,615 | +1.59% | 503.8만 |
|---|
| 2025.11.20 | ₩26,333 | ₩26,628 | ₩26,078 | ₩26,185 | -0.56% | 454만 |
|---|
| 2025.11.19 | ₩26,293 | ₩26,494 | ₩26,092 | ₩26,199 | -0.36% | 346.5만 |
|---|
| 2025.11.18 | ₩26,185 | ₩26,360 | ₩25,998 | ₩26,185 | 0.00% | 923.6만 |
|---|
| 2025.11.17 | ₩27,084 | ₩27,165 | ₩26,373 | ₩26,400 | -2.53% | 569.8만 |
|---|
| 2025.11.14 | ₩27,071 | ₩27,259 | ₩26,923 | ₩27,111 | +0.15% | 268.2만 |
|---|
| 2025.11.13 | ₩27,339 | ₩27,540 | ₩27,044 | ₩27,218 | -0.44% | 338.8만 |
|---|
| 2025.11.12 | ₩27,259 | ₩27,514 | ₩27,232 | ₩27,339 | +0.30% | 249.9만 |
|---|
| 2025.11.11 | ₩27,218 | ₩27,393 | ₩27,138 | ₩27,245 | +0.10% | 268.9만 |
|---|
| 2025.11.10 | ₩27,245 | ₩27,326 | ₩26,923 | ₩27,218 | -0.10% | 398.1만 |
|---|
| 2025.11.07 | ₩26,829 | ₩27,098 | ₩26,628 | ₩27,098 | +1.00% | 362.9만 |
|---|
| 2025.11.06 | ₩27,218 | ₩27,433 | ₩26,803 | ₩26,829 | -1.43% | 486.8만 |
|---|
| 2025.11.05 | ₩27,192 | ₩27,420 | ₩26,816 | ₩27,339 | +0.54% | 319만 |
|---|
| 2025.11.04 | ₩27,299 | ₩27,487 | ₩26,950 | ₩27,192 | -0.39% | 494.9만 |
|---|
| 2025.11.03 | ₩27,232 | ₩27,420 | ₩26,964 | ₩27,379 | +0.54% | 325.4만 |
|---|
| 2025.10.31 | ₩27,031 | ₩27,500 | ₩26,870 | ₩27,299 | +0.99% | 461.3만 |
|---|
| 2025.10.30 | ₩27,648 | ₩27,701 | ₩27,017 | ₩27,031 | -2.23% | 640.8만 |
|---|
| 2025.10.29 | ₩27,500 | ₩27,956 | ₩27,339 | ₩27,648 | +0.54% | 443.8만 |
|---|
| 2025.10.28 | ₩27,500 | ₩27,849 | ₩27,151 | ₩27,594 | +0.34% | 659.6만 |
|---|
| 2025.10.27 | ₩26,964 | ₩27,299 | ₩26,937 | ₩27,259 | +1.09% | 675만 |
|---|
| 2025.10.24 | ₩26,964 | ₩27,138 | ₩26,856 | ₩26,937 | -0.10% | 379.2만 |
|---|
| 2025.10.23 | ₩26,709 | ₩27,004 | ₩26,628 | ₩26,749 | +0.15% | 378.7만 |
|---|
| 2025.10.22 | ₩26,682 | ₩26,843 | ₩26,548 | ₩26,776 | +0.35% | 409.9만 |
|---|
| 2025.10.21 | ₩26,185 | ₩26,776 | ₩26,172 | ₩26,709 | +2.00% | 507.7만 |
|---|
| 2025.10.20 | ₩26,226 | ₩26,333 | ₩26,051 | ₩26,293 | +0.26% | 565.5만 |
|---|
| 2025.10.17 | ₩26,172 | ₩26,333 | ₩26,025 | ₩26,172 | 0.00% | 952.2만 |
|---|
| 2025.10.16 | ₩26,896 | ₩26,964 | ₩26,159 | ₩26,199 | -2.59% | 831.2만 |
|---|
| 2025.10.15 | ₩26,843 | ₩27,111 | ₩26,628 | ₩26,896 | +0.20% | 646.5만 |
|---|
| 2025.10.14 | ₩25,877 | ₩26,829 | ₩25,877 | ₩26,749 | +3.37% | 722.2만 |
|---|
| 2025.10.13 | ₩25,475 | ₩26,159 | ₩25,461 | ₩26,145 | +2.63% | 744.4만 |
|---|
| 2025.10.10 | ₩25,542 | ₩25,810 | ₩25,206 | ₩25,354 | -0.74% | 1183.9만 |
|---|