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 | ₩25,118 | ₩25,239 | ₩24,837 | ₩24,890 | -0.91% | 399.2만 |
| 2026.10.08 | ₩24,662 | ₩25,185 | ₩24,635 | ₩25,132 | +1.90% | 387.2만 |
| 2026.10.07 | ₩24,917 | ₩24,971 | ₩24,542 | ₩24,743 | -0.70% | 544.8만 |
| 2026.10.06 | ₩25,279 | ₩25,306 | ₩24,944 | ₩24,998 | -1.11% | 489.4만 |
| 2026.10.05 | ₩25,346 | ₩25,588 | ₩25,199 | ₩25,239 | -0.42% | 425.4만 |
| 2026.10.02 | ₩25,789 | ₩25,856 | ₩25,185 | ₩25,293 | -1.92% | 510.2만 |
| 2026.10.01 | ₩25,601 | ₩25,816 | ₩25,413 | ₩25,695 | +0.37% | 767.3만 |
| 2026.09.30 | ₩26,017 | ₩26,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,614 |
| -1.55% |
| 585만 |
| 2026.09.29 | ₩25,708 | ₩26,124 | ₩25,655 | ₩25,963 | +0.99% | 463.7만 |
|---|
| 2026.09.28 | ₩25,735 | ₩25,789 | ₩25,521 | ₩25,655 | -0.31% | 398.8만 |
|---|
| 2026.09.25 | ₩25,695 | ₩25,775 | ₩25,494 | ₩25,749 | +0.21% | 384.5만 |
|---|
| 2026.09.24 | ₩25,749 | ₩25,749 | ₩25,413 | ₩25,655 | -0.36% | 464만 |
|---|
| 2026.09.23 | ₩25,977 | ₩25,977 | ₩25,668 | ₩25,681 | -1.14% | 548.3만 |
|---|
| 2026.09.22 | ₩26,151 | ₩26,178 | ₩25,936 | ₩25,963 | -0.72% | 415.1만 |
|---|
| 2026.09.21 | ₩26,084 | ₩26,272 | ₩26,017 | ₩26,070 | -0.05% | 539.5만 |
|---|
| 2026.09.18 | ₩26,339 | ₩26,339 | ₩25,923 | ₩26,017 | -1.22% | 487.4만 |
|---|
| 2026.09.17 | ₩26,151 | ₩26,593 | ₩26,151 | ₩26,352 | +0.77% | 532.6만 |
|---|
| 2026.09.16 | ₩25,950 | ₩26,231 | ₩25,749 | ₩25,977 | +0.10% | 513.2만 |
|---|
| 2026.09.15 | ₩25,923 | ₩26,097 | ₩25,883 | ₩25,977 | +0.21% | 402.7만 |
|---|
| 2026.09.14 | ₩26,486 | ₩26,687 | ₩26,432 | ₩26,553 | +0.25% | 616.7만 |
|---|
| 2026.09.11 | ₩26,526 | ₩26,634 | ₩26,379 | ₩26,473 | -0.20% | 431.9만 |
|---|
| 2026.09.10 | ₩26,365 | ₩26,473 | ₩26,164 | ₩26,392 | +0.10% | 430.6만 |
|---|
| 2026.09.09 | ₩26,419 | ₩26,513 | ₩26,218 | ₩26,365 | -0.20% | 377.1만 |
|---|
| 2026.09.08 | ₩26,888 | ₩26,982 | ₩26,379 | ₩26,419 | -1.75% | 663.1만 |
|---|
| 2026.09.04 | ₩26,768 | ₩26,982 | ₩26,741 | ₩26,875 | +0.40% | 252.5만 |
|---|
| 2026.09.03 | ₩27,036 | ₩27,090 | ₩26,674 | ₩26,835 | -0.74% | 396.2만 |
|---|
| 2026.09.02 | ₩26,754 | ₩26,902 | ₩26,701 | ₩26,848 | +0.35% | 378.4만 |
|---|
| 2026.09.01 | ₩26,862 | ₩26,982 | ₩26,660 | ₩26,701 | -0.60% | 569.5만 |
|---|
| 2026.08.31 | ₩26,821 | ₩27,130 | ₩26,808 | ₩26,915 | +0.35% | 482.5만 |
|---|
| 2026.08.28 | ₩26,660 | ₩26,795 | ₩26,607 | ₩26,754 | +0.35% | 403.5만 |
|---|
| 2026.08.27 | ₩26,714 | ₩26,821 | ₩26,620 | ₩26,660 | -0.20% | 380.4만 |
|---|
| 2026.08.26 | ₩26,728 | ₩26,821 | ₩26,674 | ₩26,687 | -0.15% | 209.2만 |
|---|
| 2026.08.25 | ₩26,929 | ₩26,929 | ₩26,634 | ₩26,728 | -0.75% | 291만 |
|---|
| 2026.08.24 | ₩26,754 | ₩26,915 | ₩26,593 | ₩26,888 | +0.50% | 314.7만 |
|---|
| 2026.08.21 | ₩26,567 | ₩26,875 | ₩26,553 | ₩26,714 | +0.56% | 332.3만 |
|---|
| 2026.08.20 | ₩26,553 | ₩26,714 | ₩26,459 | ₩26,526 | -0.10% | 302.8만 |
|---|
| 2026.08.19 | ₩26,540 | ₩26,754 | ₩26,500 | ₩26,553 | +0.05% | 289.1만 |
|---|
| 2026.08.18 | ₩26,365 | ₩26,486 | ₩26,272 | ₩26,379 | +0.05% | 268.4만 |
|---|
| 2026.08.17 | ₩26,687 | ₩26,687 | ₩26,245 | ₩26,339 | -1.31% | 335.4만 |
|---|
| 2026.08.14 | ₩26,929 | ₩27,023 | ₩26,620 | ₩26,647 | -1.05% | 398.7만 |
|---|
| 2026.08.13 | ₩26,741 | ₩27,130 | ₩26,687 | ₩27,076 | +1.25% | 558.5만 |
|---|
| 2026.08.12 | ₩26,781 | ₩26,795 | ₩26,473 | ₩26,647 | -0.50% | 367.8만 |
|---|
| 2026.08.11 | ₩26,781 | ₩27,009 | ₩26,647 | ₩26,781 | 0.00% | 455.6만 |
|---|
| 2026.08.10 | ₩26,660 | ₩26,821 | ₩26,473 | ₩26,795 | +0.50% | 483.4만 |
|---|
| 2026.08.07 | ₩26,285 | ₩26,862 | ₩26,231 | ₩26,835 | +2.09% | 587.2만 |
|---|
| 2026.08.06 | ₩26,017 | ₩26,406 | ₩25,977 | ₩26,312 | +1.13% | 422.6만 |
|---|
| 2026.08.05 | ₩26,312 | ₩26,339 | ₩25,762 | ₩25,909 | -1.53% | 362.8만 |
|---|
| 2026.08.04 | ₩25,749 | ₩26,446 | ₩25,641 | ₩26,352 | +2.34% | 682.9만 |
|---|
| 2026.08.03 | ₩25,319 | ₩25,749 | ₩25,306 | ₩25,708 | +1.54% | 465.5만 |
|---|
| 2026.07.31 | ₩25,239 | ₩25,333 | ₩25,091 | ₩25,158 | -0.32% | 393.5만 |
|---|
| 2026.07.30 | ₩25,091 | ₩25,306 | ₩24,743 | ₩25,252 | +0.64% | 526.2만 |
|---|
| 2026.07.29 | ₩25,614 | ₩25,655 | ₩25,051 | ₩25,091 | -2.04% | 441.7만 |
|---|
| 2026.07.28 | ₩25,454 | ₩25,655 | ₩25,400 | ₩25,534 | +0.32% | 596.3만 |
|---|
| 2026.07.27 | ₩25,293 | ₩25,561 | ₩25,252 | ₩25,333 | +0.16% | 502.1만 |
|---|
| 2026.07.24 | ₩25,065 | ₩25,293 | ₩25,011 | ₩25,185 | +0.48% | 288만 |
|---|
| 2026.07.23 | ₩25,279 | ₩25,293 | ₩24,850 | ₩24,957 | -1.27% | 387.7만 |
|---|
| 2026.07.22 | ₩25,413 | ₩25,521 | ₩25,212 | ₩25,293 | -0.47% | 257.8만 |
|---|
| 2026.07.21 | ₩25,386 | ₩25,722 | ₩25,319 | ₩25,413 | +0.11% | 517.9만 |
|---|
| 2026.07.20 | ₩25,681 | ₩25,722 | ₩25,279 | ₩25,454 | -0.89% | 417만 |
|---|
| 2026.07.17 | ₩25,749 | ₩25,923 | ₩25,588 | ₩25,708 | -0.16% | 678.9만 |
|---|
| 2026.07.16 | ₩25,373 | ₩25,816 | ₩25,319 | ₩25,762 | +1.53% | 449.7만 |
|---|
| 2026.07.15 | ₩25,319 | ₩25,655 | ₩25,319 | ₩25,373 | +0.21% | 572만 |
|---|
| 2026.07.14 | ₩25,132 | ₩25,293 | ₩25,051 | ₩25,199 | +0.27% | 326.5만 |
|---|
| 2026.07.13 | ₩25,293 | ₩25,467 | ₩24,984 | ₩24,998 | -1.17% | 404만 |
|---|
| 2026.07.10 | ₩24,729 | ₩25,319 | ₩24,729 | ₩25,185 | +1.84% | 416.6만 |
|---|
| 2026.07.09 | ₩24,676 | ₩24,904 | ₩24,501 | ₩24,689 | +0.05% | 478.7만 |
|---|
| 2026.07.08 | ₩24,729 | ₩24,810 | ₩24,475 | ₩24,649 | -0.33% | 490.6만 |
|---|
| 2026.07.07 | ₩25,011 | ₩25,252 | ₩24,756 | ₩24,770 | -0.97% | 454.2만 |
|---|
| 2026.07.06 | ₩25,118 | ₩25,333 | ₩24,850 | ₩24,890 | -0.91% | 441.6만 |
|---|
| 2026.07.02 | ₩25,091 | ₩25,279 | ₩24,796 | ₩25,118 | +0.11% | 351.5만 |
|---|
| 2026.07.01 | ₩24,837 | ₩25,279 | ₩24,837 | ₩25,024 | +0.76% | 648.2만 |
|---|
| 2026.06.30 | ₩24,823 | ₩25,038 | ₩24,810 | ₩24,850 | +0.11% | 799.6만 |
|---|
| 2026.06.29 | ₩24,434 | ₩24,863 | ₩24,434 | ₩24,823 | +1.59% | 691.2만 |
|---|
| 2026.06.26 | ₩24,045 | ₩24,475 | ₩24,045 | ₩24,394 | +1.45% | 387.7만 |
|---|
| 2026.06.25 | ₩24,045 | ₩24,206 | ₩23,898 | ₩24,126 | +0.33% | 380.2만 |
|---|
| 2026.06.24 | ₩24,005 | ₩24,220 | ₩23,858 | ₩23,938 | -0.28% | 578.2만 |
|---|
| 2026.06.23 | ₩23,831 | ₩24,139 | ₩23,764 | ₩23,992 | +0.68% | 626.4만 |
|---|
| 2026.06.22 | ₩24,220 | ₩24,421 | ₩23,911 | ₩23,925 | -1.22% | 683.6만 |
|---|
| 2026.06.18 | ₩24,247 | ₩24,542 | ₩24,126 | ₩24,179 | -0.28% | 690.3만 |
|---|
| 2026.06.17 | ₩24,944 | ₩24,971 | ₩24,273 | ₩24,273 | -2.69% | 590만 |
|---|
| 2026.06.16 | ₩25,011 | ₩25,199 | ₩24,863 | ₩24,971 | -0.16% | 473.3만 |
|---|
| 2026.06.15 | ₩25,279 | ₩25,386 | ₩24,957 | ₩24,971 | -1.22% | 666.7만 |
|---|
| 2026.06.12 | ₩25,588 | ₩25,856 | ₩25,507 | ₩25,829 | +0.94% | 504.1만 |
|---|
| 2026.06.11 | ₩25,534 | ₩25,695 | ₩25,413 | ₩25,574 | +0.16% | 526.1만 |
|---|
| 2026.06.10 | ₩25,494 | ₩25,789 | ₩25,427 | ₩25,534 | +0.16% | 367.3만 |
|---|
| 2026.06.09 | ₩25,266 | ₩25,588 | ₩25,266 | ₩25,521 | +1.01% | 477.7만 |
|---|
| 2026.06.08 | ₩25,226 | ₩25,360 | ₩24,904 | ₩25,172 | -0.21% | 461.7만 |
|---|
| 2026.06.05 | ₩25,400 | ₩25,454 | ₩25,065 | ₩25,199 | -0.79% | 440.3만 |
|---|
| 2026.06.04 | ₩25,132 | ₩25,427 | ₩25,132 | ₩25,346 | +0.85% | 502.7만 |
|---|
| 2026.06.03 | ₩25,226 | ₩25,413 | ₩24,877 | ₩25,051 | -0.69% | 710.5만 |
|---|
| 2026.06.02 | ₩25,480 | ₩25,695 | ₩25,413 | ₩25,440 | -0.16% | 556.2만 |
|---|
| 2026.06.01 | ₩25,467 | ₩25,735 | ₩25,400 | ₩25,574 | +0.42% | 491.8만 |
|---|
| 2026.05.29 | ₩25,239 | ₩25,708 | ₩25,158 | ₩25,467 | +0.90% | 620.8만 |
|---|
| 2026.05.28 | ₩25,252 | ₩25,467 | ₩25,172 | ₩25,226 | -0.11% | 475.6만 |
|---|
| 2026.05.27 | ₩25,266 | ₩25,494 | ₩25,239 | ₩25,293 | +0.11% | 474.2만 |
|---|
| 2026.05.26 | ₩25,038 | ₩25,386 | ₩25,011 | ₩25,239 | +0.80% | 392.5만 |
|---|
| 2026.05.22 | ₩25,239 | ₩25,333 | ₩24,863 | ₩24,930 | -1.22% | 452.5만 |
|---|
| 2026.05.21 | ₩25,065 | ₩25,279 | ₩24,984 | ₩25,132 | +0.27% | 320.8만 |
|---|
| 2026.05.20 | ₩24,944 | ₩25,158 | ₩24,703 | ₩25,078 | +0.54% | 562.3만 |
|---|
| 2026.05.19 | ₩25,118 | ₩25,226 | ₩24,877 | ₩24,904 | -0.85% | 440.4만 |
|---|
| 2026.05.18 | ₩25,400 | ₩25,400 | ₩25,078 | ₩25,105 | -1.16% | 575만 |
|---|
| 2026.05.15 | ₩25,333 | ₩25,480 | ₩25,172 | ₩25,346 | +0.05% | 439.3만 |
|---|
| 2026.05.14 | ₩25,226 | ₩25,547 | ₩25,091 | ₩25,400 | +0.69% | 503.6만 |
|---|
| 2026.05.13 | ₩25,105 | ₩25,400 | ₩24,944 | ₩25,185 | +0.32% | 621.1만 |
|---|
| 2026.05.12 | ₩25,051 | ₩25,239 | ₩24,917 | ₩25,172 | +0.48% | 445.4만 |
|---|
| 2026.05.11 | ₩25,360 | ₩25,440 | ₩25,024 | ₩25,051 | -1.22% | 620.4만 |
|---|
| 2026.05.08 | ₩25,427 | ₩25,547 | ₩25,185 | ₩25,494 | +0.26% | 477.8만 |
|---|
| 2026.05.07 | ₩25,534 | ₩25,614 | ₩25,172 | ₩25,427 | -0.42% | 566.2만 |
|---|
| 2026.05.06 | ₩26,017 | ₩26,097 | ₩25,641 | ₩25,695 | -1.24% | 623.7만 |
|---|
| 2026.05.05 | ₩25,722 | ₩26,044 | ₩25,454 | ₩25,950 | +0.89% | 437.1만 |
|---|
| 2026.05.04 | ₩25,775 | ₩26,057 | ₩25,695 | ₩25,722 | -0.21% | 414만 |
|---|
| 2026.05.01 | ₩25,816 | ₩26,057 | ₩25,735 | ₩25,816 | 0.00% | 577.1만 |
|---|
| 2026.04.30 | ₩25,132 | ₩25,775 | ₩24,957 | ₩25,695 | +2.24% | 657만 |
|---|
| 2026.04.29 | ₩25,293 | ₩25,373 | ₩24,850 | ₩25,038 | -1.01% | 948.4만 |
|---|
| 2026.04.28 | ₩24,877 | ₩25,601 | ₩24,743 | ₩25,373 | +1.99% | 641.4만 |
|---|
| 2026.04.27 | ₩25,185 | ₩25,279 | ₩24,837 | ₩24,957 | -0.91% | 712.4만 |
|---|
| 2026.04.24 | ₩25,051 | ₩25,333 | ₩24,957 | ₩25,038 | -0.05% | 586만 |
|---|
| 2026.04.23 | ₩25,641 | ₩25,641 | ₩24,944 | ₩24,971 | -2.62% | 640만 |
|---|
| 2026.04.22 | ₩25,561 | ₩25,802 | ₩25,467 | ₩25,614 | +0.21% | 545.5만 |
|---|
| 2026.04.21 | ₩25,695 | ₩25,896 | ₩25,293 | ₩25,427 | -1.04% | 649.7만 |
|---|
| 2026.04.20 | ₩25,534 | ₩25,749 | ₩25,494 | ₩25,641 | +0.42% | 436.1만 |
|---|
| 2026.04.17 | ₩25,333 | ₩25,802 | ₩25,333 | ₩25,601 | +1.06% | 583만 |
|---|
| 2026.04.16 | ₩25,480 | ₩25,534 | ₩25,172 | ₩25,185 | -1.16% | 572.8만 |
|---|
| 2026.04.15 | ₩25,065 | ₩25,521 | ₩25,065 | ₩25,440 | +1.50% | 762만 |
|---|
| 2026.04.14 | ₩24,434 | ₩25,011 | ₩24,434 | ₩24,984 | +2.25% | 757.1만 |
|---|
| 2026.04.13 | ₩24,193 | ₩24,407 | ₩24,005 | ₩24,394 | +0.83% | 568만 |
|---|
| 2026.04.10 | ₩24,193 | ₩24,327 | ₩23,978 | ₩24,260 | +0.28% | 484.2만 |
|---|
| 2026.04.09 | ₩24,233 | ₩24,327 | ₩23,978 | ₩24,153 | -0.33% | 726.7만 |
|---|
| 2026.04.08 | ₩24,635 | ₩24,810 | ₩24,193 | ₩24,367 | -1.09% | 824.1만 |
|---|
| 2026.04.07 | ₩24,448 | ₩24,555 | ₩24,112 | ₩24,206 | -0.99% | 713.8만 |
|---|
| 2026.04.06 | ₩24,179 | ₩24,609 | ₩24,072 | ₩24,542 | +1.50% | 573.2만 |
|---|
| 2026.04.02 | ₩23,549 | ₩24,287 | ₩23,469 | ₩24,260 | +3.02% | 667.1만 |
|---|
| 2026.04.01 | ₩24,314 | ₩24,340 | ₩23,603 | ₩23,777 | -2.21% | 860.5만 |
|---|
| 2026.03.31 | ₩24,179 | ₩24,340 | ₩23,737 | ₩24,166 | -0.06% | 993.7만 |
|---|
| 2026.03.30 | ₩23,496 | ₩23,911 | ₩23,388 | ₩23,791 | +1.26% | 872.6만 |
|---|
| 2026.03.27 | ₩23,911 | ₩23,992 | ₩23,335 | ₩23,402 | -2.13% | 832.3만 |
|---|
| 2026.03.26 | ₩24,045 | ₩24,515 | ₩23,965 | ₩24,032 | -0.06% | 551.4만 |
|---|
| 2026.03.25 | ₩24,247 | ₩24,475 | ₩23,898 | ₩24,220 | -0.11% | 738.5만 |
|---|
| 2026.03.24 | ₩24,260 | ₩24,421 | ₩23,992 | ₩24,086 | -0.72% | 788.6만 |
|---|
| 2026.03.23 | ₩24,260 | ₩24,703 | ₩24,112 | ₩24,515 | +1.05% | 653.9만 |
|---|
| 2026.03.20 | ₩24,394 | ₩24,542 | ₩24,019 | ₩24,086 | -1.26% | 828.1만 |
|---|
| 2026.03.19 | ₩24,300 | ₩24,635 | ₩24,139 | ₩24,394 | +0.39% | 697.9만 |
|---|
| 2026.03.18 | ₩24,609 | ₩24,957 | ₩24,488 | ₩24,515 | -0.38% | 590.8만 |
|---|
| 2026.03.17 | ₩24,086 | ₩24,770 | ₩24,086 | ₩24,729 | +2.67% | 686.1만 |
|---|
| 2026.03.16 | ₩23,938 | ₩24,354 | ₩23,858 | ₩24,059 | +0.50% | 693.7만 |
|---|
| 2026.03.13 | ₩23,710 | ₩24,072 | ₩23,589 | ₩23,952 | +1.02% | 924만 |
|---|
| 2026.03.12 | ₩24,582 | ₩24,877 | ₩24,220 | ₩24,233 | -1.42% | 1426.3만 |
|---|
| 2026.03.11 | ₩24,796 | ₩25,078 | ₩24,542 | ₩24,796 | 0.00% | 852.4만 |
|---|
| 2026.03.10 | ₩25,078 | ₩25,172 | ₩24,756 | ₩24,796 | -1.12% | 983.3만 |
|---|
| 2026.03.09 | ₩24,877 | ₩25,105 | ₩24,555 | ₩25,065 | +0.75% | 1102.6만 |
|---|
| 2026.03.06 | ₩25,360 | ₩25,413 | ₩24,957 | ₩25,132 | -0.90% | 1056.9만 |
|---|
| 2026.03.05 | ₩25,655 | ₩26,057 | ₩25,454 | ₩25,480 | -0.68% | 787만 |
|---|
| 2026.03.04 | ₩25,601 | ₩25,869 | ₩25,266 | ₩25,655 | +0.21% | 750만 |
|---|
| 2026.03.03 | ₩25,065 | ₩25,695 | ₩24,930 | ₩25,413 | +1.39% | 990.5만 |
|---|
| 2026.03.02 | ₩24,783 | ₩25,561 | ₩24,367 | ₩25,454 | +2.71% | 1146.6만 |
|---|
| 2026.02.27 | ₩25,681 | ₩25,681 | ₩24,904 | ₩24,971 | -2.77% | 1639.9만 |
|---|
| 2026.02.26 | ₩26,164 | ₩26,205 | ₩25,574 | ₩25,856 | -1.18% | 957.4만 |
|---|
| 2026.02.25 | ₩25,749 | ₩26,178 | ₩25,628 | ₩26,164 | +1.61% | 536.6만 |
|---|
| 2026.02.24 | ₩25,561 | ₩25,963 | ₩25,427 | ₩25,722 | +0.63% | 732.4만 |
|---|
| 2026.02.23 | ₩25,480 | ₩25,923 | ₩25,440 | ₩25,547 | +0.26% | 973.9만 |
|---|
| 2026.02.20 | ₩25,386 | ₩25,829 | ₩25,024 | ₩25,681 | +1.16% | 1080.7만 |
|---|
| 2026.02.19 | ₩25,816 | ₩25,936 | ₩25,172 | ₩25,413 | -1.56% | 1507.9만 |
|---|
| 2026.02.18 | ₩25,990 | ₩26,111 | ₩25,749 | ₩26,030 | +0.15% | 583.4만 |
|---|
| 2026.02.17 | ₩26,017 | ₩26,339 | ₩25,601 | ₩25,883 | -0.52% | 748.2만 |
|---|
| 2026.02.13 | ₩26,084 | ₩26,245 | ₩25,681 | ₩25,977 | -0.41% | 608.1만 |
|---|
| 2026.02.12 | ₩26,660 | ₩26,848 | ₩26,097 | ₩26,111 | -2.06% | 748.6만 |
|---|
| 2026.02.11 | ₩26,835 | ₩26,969 | ₩26,486 | ₩26,701 | -0.50% | 502.6만 |
|---|
| 2026.02.10 | ₩26,218 | ₩26,862 | ₩26,097 | ₩26,768 | +2.10% | 681.2만 |
|---|
| 2026.02.09 | ₩25,909 | ₩26,124 | ₩25,507 | ₩26,124 | +0.83% | 665.1만 |
|---|
| 2026.02.06 | ₩25,507 | ₩26,030 | ₩25,400 | ₩25,896 | +1.52% | 678.9만 |
|---|
| 2026.02.05 | ₩26,070 | ₩26,151 | ₩25,158 | ₩25,199 | -3.34% | 1403.4만 |
|---|
| 2026.02.04 | ₩26,151 | ₩26,285 | ₩25,708 | ₩26,231 | +0.31% | 1094.7만 |
|---|
| 2026.02.03 | ₩26,137 | ₩26,178 | ₩25,574 | ₩25,655 | -1.85% | 1139.7만 |
|---|
| 2026.02.02 | ₩26,647 | ₩26,674 | ₩25,668 | ₩26,178 | -1.76% | 1217만 |
|---|
| 2026.01.30 | ₩26,969 | ₩26,982 | ₩26,647 | ₩26,674 | -1.09% | 635.1만 |
|---|
| 2026.01.29 | ₩27,090 | ₩27,197 | ₩26,902 | ₩27,036 | -0.20% | 439.3만 |
|---|
| 2026.01.28 | ₩27,143 | ₩27,479 | ₩27,049 | ₩27,076 | -0.25% | 483만 |
|---|
| 2026.01.27 | ₩27,291 | ₩27,626 | ₩27,183 | ₩27,210 | -0.29% | 629만 |
|---|
| 2026.01.26 | ₩27,800 | ₩27,827 | ₩27,143 | ₩27,291 | -1.83% | 786.3만 |
|---|
| 2026.01.23 | ₩28,042 | ₩28,095 | ₩27,747 | ₩27,867 | -0.62% | 325만 |
|---|
| 2026.01.22 | ₩28,162 | ₩28,350 | ₩27,988 | ₩28,028 | -0.48% | 457.1만 |
|---|
| 2026.01.21 | ₩27,733 | ₩28,162 | ₩27,707 | ₩28,136 | +1.45% | 555.8만 |
|---|
| 2026.01.20 | ₩27,613 | ₩27,774 | ₩27,479 | ₩27,680 | +0.24% | 666.2만 |
|---|
| 2026.01.16 | ₩28,109 | ₩28,216 | ₩27,934 | ₩28,028 | -0.29% | 471.5만 |
|---|
| 2026.01.15 | ₩28,002 | ₩28,162 | ₩27,921 | ₩28,149 | +0.53% | 432.1만 |
|---|
| 2026.01.14 | ₩27,492 | ₩28,015 | ₩27,371 | ₩28,002 | +1.85% | 334.7만 |
|---|
| 2026.01.13 | ₩27,519 | ₩27,626 | ₩27,358 | ₩27,465 | -0.19% | 478만 |
|---|
| 2026.01.12 | ₩27,572 | ₩27,720 | ₩27,411 | ₩27,519 | -0.19% | 376.2만 |
|---|
| 2026.01.09 | ₩27,854 | ₩28,015 | ₩27,653 | ₩27,680 | -0.63% | 365.8만 |
|---|
| 2026.01.08 | ₩27,063 | ₩27,948 | ₩26,996 | ₩27,867 | +2.97% | 478.6만 |
|---|
| 2026.01.07 | ₩27,653 | ₩27,707 | ₩27,023 | ₩27,063 | -2.13% | 542.8만 |
|---|
| 2026.01.06 | ₩27,800 | ₩27,867 | ₩27,452 | ₩27,613 | -0.68% | 414.1만 |
|---|
| 2026.01.05 | ₩27,438 | ₩27,934 | ₩27,425 | ₩27,800 | +1.32% | 481.3만 |
|---|
| 2026.01.02 | ₩27,143 | ₩27,586 | ₩26,942 | ₩27,411 | +0.99% | 437.7만 |
|---|
| 2025.12.31 | ₩27,237 | ₩27,371 | ₩27,116 | ₩27,130 | -0.39% | 422.8만 |
|---|
| 2025.12.30 | ₩27,103 | ₩27,344 | ₩26,996 | ₩27,210 | +0.40% | 640.1만 |
|---|
| 2025.12.29 | ₩27,090 | ₩27,331 | ₩26,956 | ₩27,049 | -0.15% | 688.9만 |
|---|
| 2025.12.26 | ₩26,808 | ₩27,170 | ₩26,808 | ₩27,090 | +1.05% | 387.2만 |
|---|
| 2025.12.24 | ₩26,687 | ₩26,862 | ₩26,647 | ₩26,821 | +0.50% | 256.8만 |
|---|
| 2025.12.23 | ₩26,701 | ₩26,862 | ₩26,647 | ₩26,714 | +0.05% | 487.6만 |
|---|
| 2025.12.22 | ₩26,808 | ₩26,835 | ₩26,540 | ₩26,701 | -0.40% | 585만 |
|---|
| 2025.12.19 | ₩27,009 | ₩27,036 | ₩26,607 | ₩26,741 | -0.99% | 906만 |
|---|
| 2025.12.18 | ₩27,130 | ₩27,224 | ₩26,888 | ₩27,009 | -0.44% | 537.3만 |
|---|
| 2025.12.17 | ₩27,009 | ₩27,277 | ₩26,929 | ₩27,076 | +0.25% | 540만 |
|---|
| 2025.12.16 | ₩27,170 | ₩27,304 | ₩26,848 | ₩27,009 | -0.59% | 488.7만 |
|---|
| 2025.12.15 | ₩27,438 | ₩27,546 | ₩26,821 | ₩27,237 | -0.73% | 791.1만 |
|---|
| 2025.12.12 | ₩28,095 | ₩28,256 | ₩27,854 | ₩27,961 | -0.48% | 565.4만 |
|---|
| 2025.12.11 | ₩28,270 | ₩28,297 | ₩27,988 | ₩27,988 | -1.00% | 451.2만 |
|---|
| 2025.12.10 | ₩28,095 | ₩28,256 | ₩28,015 | ₩28,203 | +0.38% | 420.9만 |
|---|
| 2025.12.09 | ₩28,189 | ₩28,243 | ₩28,028 | ₩28,162 | -0.10% | 378.9만 |
|---|
| 2025.12.08 | ₩28,189 | ₩28,337 | ₩28,069 | ₩28,189 | 0.00% | 276.1만 |
|---|
| 2025.12.05 | ₩28,055 | ₩28,283 | ₩27,988 | ₩28,189 | +0.48% | 371.5만 |
|---|
| 2025.12.04 | ₩27,921 | ₩28,095 | ₩27,867 | ₩28,055 | +0.48% | 308.5만 |
|---|
| 2025.12.03 | ₩27,760 | ₩27,961 | ₩27,653 | ₩27,921 | +0.58% | 366.1만 |
|---|
| 2025.12.02 | ₩27,733 | ₩27,800 | ₩27,546 | ₩27,680 | -0.19% | 308.4만 |
|---|
| 2025.12.01 | ₩27,559 | ₩27,854 | ₩27,505 | ₩27,599 | +0.15% | 359.4만 |
|---|
| 2025.11.28 | ₩27,559 | ₩27,720 | ₩27,559 | ₩27,653 | +0.34% | 171.9만 |
|---|
| 2025.11.26 | ₩27,331 | ₩27,653 | ₩27,318 | ₩27,505 | +0.64% | 338.3만 |
|---|
| 2025.11.25 | ₩27,023 | ₩27,318 | ₩26,996 | ₩27,277 | +0.94% | 560.9만 |
|---|
| 2025.11.24 | ₩26,634 | ₩27,063 | ₩26,486 | ₩27,023 | +1.46% | 460.7만 |
|---|
| 2025.11.21 | ₩26,191 | ₩26,808 | ₩26,084 | ₩26,607 | +1.59% | 503.8만 |
|---|
| 2025.11.20 | ₩26,325 | ₩26,620 | ₩26,070 | ₩26,178 | -0.56% | 454만 |
|---|
| 2025.11.19 | ₩26,285 | ₩26,486 | ₩26,084 | ₩26,191 | -0.36% | 346.5만 |
|---|
| 2025.11.18 | ₩26,178 | ₩26,352 | ₩25,990 | ₩26,178 | 0.00% | 923.6만 |
|---|
| 2025.11.17 | ₩27,076 | ₩27,157 | ₩26,365 | ₩26,392 | -2.53% | 569.8만 |
|---|
| 2025.11.14 | ₩27,063 | ₩27,251 | ₩26,915 | ₩27,103 | +0.15% | 268.2만 |
|---|
| 2025.11.13 | ₩27,331 | ₩27,532 | ₩27,036 | ₩27,210 | -0.44% | 338.8만 |
|---|
| 2025.11.12 | ₩27,251 | ₩27,505 | ₩27,224 | ₩27,331 | +0.30% | 249.9만 |
|---|
| 2025.11.11 | ₩27,210 | ₩27,385 | ₩27,130 | ₩27,237 | +0.10% | 268.9만 |
|---|
| 2025.11.10 | ₩27,237 | ₩27,318 | ₩26,915 | ₩27,210 | -0.10% | 398.1만 |
|---|
| 2025.11.07 | ₩26,821 | ₩27,090 | ₩26,620 | ₩27,090 | +1.00% | 362.9만 |
|---|
| 2025.11.06 | ₩27,210 | ₩27,425 | ₩26,795 | ₩26,821 | -1.43% | 486.8만 |
|---|
| 2025.11.05 | ₩27,183 | ₩27,411 | ₩26,808 | ₩27,331 | +0.54% | 319만 |
|---|
| 2025.11.04 | ₩27,291 | ₩27,479 | ₩26,942 | ₩27,183 | -0.39% | 494.9만 |
|---|
| 2025.11.03 | ₩27,224 | ₩27,411 | ₩26,956 | ₩27,371 | +0.54% | 325.4만 |
|---|
| 2025.10.31 | ₩27,023 | ₩27,492 | ₩26,862 | ₩27,291 | +0.99% | 461.3만 |
|---|
| 2025.10.30 | ₩27,639 | ₩27,693 | ₩27,009 | ₩27,023 | -2.23% | 640.8만 |
|---|
| 2025.10.29 | ₩27,492 | ₩27,948 | ₩27,331 | ₩27,639 | +0.54% | 443.8만 |
|---|
| 2025.10.28 | ₩27,492 | ₩27,841 | ₩27,143 | ₩27,586 | +0.34% | 659.6만 |
|---|
| 2025.10.27 | ₩26,956 | ₩27,291 | ₩26,929 | ₩27,251 | +1.09% | 675만 |
|---|
| 2025.10.24 | ₩26,956 | ₩27,130 | ₩26,848 | ₩26,929 | -0.10% | 379.2만 |
|---|
| 2025.10.23 | ₩26,701 | ₩26,996 | ₩26,620 | ₩26,741 | +0.15% | 378.7만 |
|---|
| 2025.10.22 | ₩26,674 | ₩26,835 | ₩26,540 | ₩26,768 | +0.35% | 409.9만 |
|---|
| 2025.10.21 | ₩26,178 | ₩26,768 | ₩26,164 | ₩26,701 | +2.00% | 507.7만 |
|---|
| 2025.10.20 | ₩26,218 | ₩26,325 | ₩26,044 | ₩26,285 | +0.26% | 565.5만 |
|---|
| 2025.10.17 | ₩26,164 | ₩26,325 | ₩26,017 | ₩26,164 | 0.00% | 952.2만 |
|---|
| 2025.10.16 | ₩26,888 | ₩26,956 | ₩26,151 | ₩26,191 | -2.59% | 831.2만 |
|---|
| 2025.10.15 | ₩26,835 | ₩27,103 | ₩26,620 | ₩26,888 | +0.20% | 646.5만 |
|---|
| 2025.10.14 | ₩25,869 | ₩26,821 | ₩25,869 | ₩26,741 | +3.37% | 722.2만 |
|---|
| 2025.10.13 | ₩25,467 | ₩26,151 | ₩25,454 | ₩26,137 | +2.63% | 744.4만 |
|---|
| 2025.10.10 | ₩25,534 | ₩25,802 | ₩25,199 | ₩25,346 | -0.74% | 1183.9만 |
|---|