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 | ₩25,099 | ₩25,219 | ₩24,817 | ₩24,871 | -0.91% | 399.2만 |
| 2026.10.08 | ₩24,643 | ₩25,166 | ₩24,616 | ₩25,112 | +1.90% | 387.2만 |
| 2026.10.07 | ₩24,898 | ₩24,951 | ₩24,522 | ₩24,723 | -0.70% | 544.8만 |
| 2026.10.06 | ₩25,259 | ₩25,286 | ₩24,924 | ₩24,978 | -1.11% | 489.4만 |
| 2026.10.05 | ₩25,326 | ₩25,568 | ₩25,179 | ₩25,219 | -0.42% | 425.4만 |
| 2026.10.02 | ₩25,769 | ₩25,836 | ₩25,166 | ₩25,273 | -1.92% | 510.2만 |
| 2026.10.01 | ₩25,581 | ₩25,795 | ₩25,393 | ₩25,675 | +0.37% | 767.3만 |
| 2026.09.30 | ₩25,996 | ₩26,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,594 |
| ₩25,594 |
| -1.55% |
| 585만 |
| 2026.09.29 | ₩25,688 | ₩26,104 | ₩25,635 | ₩25,943 | +0.99% | 463.7만 |
|---|
| 2026.09.28 | ₩25,715 | ₩25,769 | ₩25,501 | ₩25,635 | -0.31% | 398.8만 |
|---|
| 2026.09.25 | ₩25,675 | ₩25,755 | ₩25,474 | ₩25,728 | +0.21% | 384.5만 |
|---|
| 2026.09.24 | ₩25,728 | ₩25,728 | ₩25,393 | ₩25,635 | -0.36% | 464만 |
|---|
| 2026.09.23 | ₩25,956 | ₩25,956 | ₩25,648 | ₩25,661 | -1.14% | 548.3만 |
|---|
| 2026.09.22 | ₩26,130 | ₩26,157 | ₩25,916 | ₩25,943 | -0.72% | 415.1만 |
|---|
| 2026.09.21 | ₩26,063 | ₩26,251 | ₩25,996 | ₩26,050 | -0.05% | 539.5만 |
|---|
| 2026.09.18 | ₩26,318 | ₩26,318 | ₩25,903 | ₩25,996 | -1.22% | 487.4만 |
|---|
| 2026.09.17 | ₩26,130 | ₩26,573 | ₩26,130 | ₩26,331 | +0.77% | 532.6만 |
|---|
| 2026.09.16 | ₩25,929 | ₩26,211 | ₩25,728 | ₩25,956 | +0.10% | 513.2만 |
|---|
| 2026.09.15 | ₩25,903 | ₩26,077 | ₩25,862 | ₩25,956 | +0.21% | 402.7만 |
|---|
| 2026.09.14 | ₩26,465 | ₩26,666 | ₩26,412 | ₩26,532 | +0.25% | 616.7만 |
|---|
| 2026.09.11 | ₩26,506 | ₩26,613 | ₩26,358 | ₩26,452 | -0.20% | 431.9만 |
|---|
| 2026.09.10 | ₩26,345 | ₩26,452 | ₩26,144 | ₩26,372 | +0.10% | 430.6만 |
|---|
| 2026.09.09 | ₩26,398 | ₩26,492 | ₩26,197 | ₩26,345 | -0.20% | 377.1만 |
|---|
| 2026.09.08 | ₩26,867 | ₩26,961 | ₩26,358 | ₩26,398 | -1.75% | 663.1만 |
|---|
| 2026.09.04 | ₩26,747 | ₩26,961 | ₩26,720 | ₩26,854 | +0.40% | 252.5만 |
|---|
| 2026.09.03 | ₩27,015 | ₩27,068 | ₩26,653 | ₩26,814 | -0.74% | 396.2만 |
|---|
| 2026.09.02 | ₩26,733 | ₩26,881 | ₩26,680 | ₩26,827 | +0.35% | 378.4만 |
|---|
| 2026.09.01 | ₩26,841 | ₩26,961 | ₩26,640 | ₩26,680 | -0.60% | 569.5만 |
|---|
| 2026.08.31 | ₩26,800 | ₩27,109 | ₩26,787 | ₩26,894 | +0.35% | 482.5만 |
|---|
| 2026.08.28 | ₩26,640 | ₩26,774 | ₩26,586 | ₩26,733 | +0.35% | 403.5만 |
|---|
| 2026.08.27 | ₩26,693 | ₩26,800 | ₩26,599 | ₩26,640 | -0.20% | 380.4만 |
|---|
| 2026.08.26 | ₩26,707 | ₩26,800 | ₩26,653 | ₩26,666 | -0.15% | 209.2만 |
|---|
| 2026.08.25 | ₩26,908 | ₩26,908 | ₩26,613 | ₩26,707 | -0.75% | 291만 |
|---|
| 2026.08.24 | ₩26,733 | ₩26,894 | ₩26,573 | ₩26,867 | +0.50% | 314.7만 |
|---|
| 2026.08.21 | ₩26,546 | ₩26,854 | ₩26,532 | ₩26,693 | +0.56% | 332.3만 |
|---|
| 2026.08.20 | ₩26,532 | ₩26,693 | ₩26,439 | ₩26,506 | -0.10% | 302.8만 |
|---|
| 2026.08.19 | ₩26,519 | ₩26,733 | ₩26,479 | ₩26,532 | +0.05% | 289.1만 |
|---|
| 2026.08.18 | ₩26,345 | ₩26,465 | ₩26,251 | ₩26,358 | +0.05% | 268.4만 |
|---|
| 2026.08.17 | ₩26,666 | ₩26,666 | ₩26,224 | ₩26,318 | -1.31% | 335.4만 |
|---|
| 2026.08.14 | ₩26,908 | ₩27,001 | ₩26,599 | ₩26,626 | -1.05% | 398.7만 |
|---|
| 2026.08.13 | ₩26,720 | ₩27,109 | ₩26,666 | ₩27,055 | +1.25% | 558.5만 |
|---|
| 2026.08.12 | ₩26,760 | ₩26,774 | ₩26,452 | ₩26,626 | -0.50% | 367.8만 |
|---|
| 2026.08.11 | ₩26,760 | ₩26,988 | ₩26,626 | ₩26,760 | 0.00% | 455.6만 |
|---|
| 2026.08.10 | ₩26,640 | ₩26,800 | ₩26,452 | ₩26,774 | +0.50% | 483.4만 |
|---|
| 2026.08.07 | ₩26,264 | ₩26,841 | ₩26,211 | ₩26,814 | +2.09% | 587.2만 |
|---|
| 2026.08.06 | ₩25,996 | ₩26,385 | ₩25,956 | ₩26,291 | +1.13% | 422.6만 |
|---|
| 2026.08.05 | ₩26,291 | ₩26,318 | ₩25,742 | ₩25,889 | -1.53% | 362.8만 |
|---|
| 2026.08.04 | ₩25,728 | ₩26,425 | ₩25,621 | ₩26,331 | +2.34% | 682.9만 |
|---|
| 2026.08.03 | ₩25,300 | ₩25,728 | ₩25,286 | ₩25,688 | +1.54% | 465.5만 |
|---|
| 2026.07.31 | ₩25,219 | ₩25,313 | ₩25,072 | ₩25,139 | -0.32% | 393.5만 |
|---|
| 2026.07.30 | ₩25,072 | ₩25,286 | ₩24,723 | ₩25,233 | +0.64% | 526.2만 |
|---|
| 2026.07.29 | ₩25,594 | ₩25,635 | ₩25,032 | ₩25,072 | -2.04% | 441.7만 |
|---|
| 2026.07.28 | ₩25,434 | ₩25,635 | ₩25,380 | ₩25,514 | +0.32% | 596.3만 |
|---|
| 2026.07.27 | ₩25,273 | ₩25,541 | ₩25,233 | ₩25,313 | +0.16% | 502.1만 |
|---|
| 2026.07.24 | ₩25,045 | ₩25,273 | ₩24,991 | ₩25,166 | +0.48% | 288만 |
|---|
| 2026.07.23 | ₩25,259 | ₩25,273 | ₩24,831 | ₩24,938 | -1.27% | 387.7만 |
|---|
| 2026.07.22 | ₩25,393 | ₩25,501 | ₩25,192 | ₩25,273 | -0.47% | 257.8만 |
|---|
| 2026.07.21 | ₩25,367 | ₩25,702 | ₩25,300 | ₩25,393 | +0.11% | 517.9만 |
|---|
| 2026.07.20 | ₩25,661 | ₩25,702 | ₩25,259 | ₩25,434 | -0.89% | 417만 |
|---|
| 2026.07.17 | ₩25,728 | ₩25,903 | ₩25,568 | ₩25,688 | -0.16% | 678.9만 |
|---|
| 2026.07.16 | ₩25,353 | ₩25,795 | ₩25,300 | ₩25,742 | +1.53% | 449.7만 |
|---|
| 2026.07.15 | ₩25,300 | ₩25,635 | ₩25,300 | ₩25,353 | +0.21% | 572만 |
|---|
| 2026.07.14 | ₩25,112 | ₩25,273 | ₩25,032 | ₩25,179 | +0.27% | 326.5만 |
|---|
| 2026.07.13 | ₩25,273 | ₩25,447 | ₩24,965 | ₩24,978 | -1.17% | 404만 |
|---|
| 2026.07.10 | ₩24,710 | ₩25,300 | ₩24,710 | ₩25,166 | +1.84% | 416.6만 |
|---|
| 2026.07.09 | ₩24,656 | ₩24,884 | ₩24,482 | ₩24,670 | +0.05% | 478.7만 |
|---|
| 2026.07.08 | ₩24,710 | ₩24,790 | ₩24,455 | ₩24,630 | -0.33% | 490.6만 |
|---|
| 2026.07.07 | ₩24,991 | ₩25,233 | ₩24,737 | ₩24,750 | -0.97% | 454.2만 |
|---|
| 2026.07.06 | ₩25,099 | ₩25,313 | ₩24,831 | ₩24,871 | -0.91% | 441.6만 |
|---|
| 2026.07.02 | ₩25,072 | ₩25,259 | ₩24,777 | ₩25,099 | +0.11% | 351.5만 |
|---|
| 2026.07.01 | ₩24,817 | ₩25,259 | ₩24,817 | ₩25,005 | +0.76% | 648.2만 |
|---|
| 2026.06.30 | ₩24,804 | ₩25,018 | ₩24,790 | ₩24,831 | +0.11% | 799.6만 |
|---|
| 2026.06.29 | ₩24,415 | ₩24,844 | ₩24,415 | ₩24,804 | +1.59% | 691.2만 |
|---|
| 2026.06.26 | ₩24,027 | ₩24,455 | ₩24,027 | ₩24,375 | +1.45% | 387.7만 |
|---|
| 2026.06.25 | ₩24,027 | ₩24,187 | ₩23,879 | ₩24,107 | +0.33% | 380.2만 |
|---|
| 2026.06.24 | ₩23,986 | ₩24,201 | ₩23,839 | ₩23,919 | -0.28% | 578.2만 |
|---|
| 2026.06.23 | ₩23,812 | ₩24,120 | ₩23,745 | ₩23,973 | +0.68% | 626.4만 |
|---|
| 2026.06.22 | ₩24,201 | ₩24,402 | ₩23,893 | ₩23,906 | -1.22% | 683.6만 |
|---|
| 2026.06.18 | ₩24,228 | ₩24,522 | ₩24,107 | ₩24,161 | -0.28% | 690.3만 |
|---|
| 2026.06.17 | ₩24,924 | ₩24,951 | ₩24,254 | ₩24,254 | -2.69% | 590만 |
|---|
| 2026.06.16 | ₩24,991 | ₩25,179 | ₩24,844 | ₩24,951 | -0.16% | 473.3만 |
|---|
| 2026.06.15 | ₩25,259 | ₩25,367 | ₩24,938 | ₩24,951 | -1.22% | 666.7만 |
|---|
| 2026.06.12 | ₩25,568 | ₩25,836 | ₩25,487 | ₩25,809 | +0.94% | 504.1만 |
|---|
| 2026.06.11 | ₩25,514 | ₩25,675 | ₩25,393 | ₩25,554 | +0.16% | 526.1만 |
|---|
| 2026.06.10 | ₩25,474 | ₩25,769 | ₩25,407 | ₩25,514 | +0.16% | 367.3만 |
|---|
| 2026.06.09 | ₩25,246 | ₩25,568 | ₩25,246 | ₩25,501 | +1.01% | 477.7만 |
|---|
| 2026.06.08 | ₩25,206 | ₩25,340 | ₩24,884 | ₩25,152 | -0.21% | 461.7만 |
|---|
| 2026.06.05 | ₩25,380 | ₩25,434 | ₩25,045 | ₩25,179 | -0.79% | 440.3만 |
|---|
| 2026.06.04 | ₩25,112 | ₩25,407 | ₩25,112 | ₩25,326 | +0.85% | 502.7만 |
|---|
| 2026.06.03 | ₩25,206 | ₩25,393 | ₩24,857 | ₩25,032 | -0.69% | 710.5만 |
|---|
| 2026.06.02 | ₩25,460 | ₩25,675 | ₩25,393 | ₩25,420 | -0.16% | 556.2만 |
|---|
| 2026.06.01 | ₩25,447 | ₩25,715 | ₩25,380 | ₩25,554 | +0.42% | 491.8만 |
|---|
| 2026.05.29 | ₩25,219 | ₩25,688 | ₩25,139 | ₩25,447 | +0.90% | 620.8만 |
|---|
| 2026.05.28 | ₩25,233 | ₩25,447 | ₩25,152 | ₩25,206 | -0.11% | 475.6만 |
|---|
| 2026.05.27 | ₩25,246 | ₩25,474 | ₩25,219 | ₩25,273 | +0.11% | 474.2만 |
|---|
| 2026.05.26 | ₩25,018 | ₩25,367 | ₩24,991 | ₩25,219 | +0.80% | 392.5만 |
|---|
| 2026.05.22 | ₩25,219 | ₩25,313 | ₩24,844 | ₩24,911 | -1.22% | 452.5만 |
|---|
| 2026.05.21 | ₩25,045 | ₩25,259 | ₩24,965 | ₩25,112 | +0.27% | 320.8만 |
|---|
| 2026.05.20 | ₩24,924 | ₩25,139 | ₩24,683 | ₩25,058 | +0.54% | 562.3만 |
|---|
| 2026.05.19 | ₩25,099 | ₩25,206 | ₩24,857 | ₩24,884 | -0.85% | 440.4만 |
|---|
| 2026.05.18 | ₩25,380 | ₩25,380 | ₩25,058 | ₩25,085 | -1.16% | 575만 |
|---|
| 2026.05.15 | ₩25,313 | ₩25,460 | ₩25,152 | ₩25,326 | +0.05% | 439.3만 |
|---|
| 2026.05.14 | ₩25,206 | ₩25,527 | ₩25,072 | ₩25,380 | +0.69% | 503.6만 |
|---|
| 2026.05.13 | ₩25,085 | ₩25,380 | ₩24,924 | ₩25,166 | +0.32% | 621.1만 |
|---|
| 2026.05.12 | ₩25,032 | ₩25,219 | ₩24,898 | ₩25,152 | +0.48% | 445.4만 |
|---|
| 2026.05.11 | ₩25,340 | ₩25,420 | ₩25,005 | ₩25,032 | -1.22% | 620.4만 |
|---|
| 2026.05.08 | ₩25,407 | ₩25,527 | ₩25,166 | ₩25,474 | +0.26% | 477.8만 |
|---|
| 2026.05.07 | ₩25,514 | ₩25,594 | ₩25,152 | ₩25,407 | -0.42% | 566.2만 |
|---|
| 2026.05.06 | ₩25,996 | ₩26,077 | ₩25,621 | ₩25,675 | -1.24% | 623.7만 |
|---|
| 2026.05.05 | ₩25,702 | ₩26,023 | ₩25,434 | ₩25,929 | +0.89% | 437.1만 |
|---|
| 2026.05.04 | ₩25,755 | ₩26,037 | ₩25,675 | ₩25,702 | -0.21% | 414만 |
|---|
| 2026.05.01 | ₩25,795 | ₩26,037 | ₩25,715 | ₩25,795 | 0.00% | 577.1만 |
|---|
| 2026.04.30 | ₩25,112 | ₩25,755 | ₩24,938 | ₩25,675 | +2.24% | 657만 |
|---|
| 2026.04.29 | ₩25,273 | ₩25,353 | ₩24,831 | ₩25,018 | -1.01% | 948.4만 |
|---|
| 2026.04.28 | ₩24,857 | ₩25,581 | ₩24,723 | ₩25,353 | +1.99% | 641.4만 |
|---|
| 2026.04.27 | ₩25,166 | ₩25,259 | ₩24,817 | ₩24,938 | -0.91% | 712.4만 |
|---|
| 2026.04.24 | ₩25,032 | ₩25,313 | ₩24,938 | ₩25,018 | -0.05% | 586만 |
|---|
| 2026.04.23 | ₩25,621 | ₩25,621 | ₩24,924 | ₩24,951 | -2.62% | 640만 |
|---|
| 2026.04.22 | ₩25,541 | ₩25,782 | ₩25,447 | ₩25,594 | +0.21% | 545.5만 |
|---|
| 2026.04.21 | ₩25,675 | ₩25,876 | ₩25,273 | ₩25,407 | -1.04% | 649.7만 |
|---|
| 2026.04.20 | ₩25,514 | ₩25,728 | ₩25,474 | ₩25,621 | +0.42% | 436.1만 |
|---|
| 2026.04.17 | ₩25,313 | ₩25,782 | ₩25,313 | ₩25,581 | +1.06% | 583만 |
|---|
| 2026.04.16 | ₩25,460 | ₩25,514 | ₩25,152 | ₩25,166 | -1.16% | 572.8만 |
|---|
| 2026.04.15 | ₩25,045 | ₩25,501 | ₩25,045 | ₩25,420 | +1.50% | 762만 |
|---|
| 2026.04.14 | ₩24,415 | ₩24,991 | ₩24,415 | ₩24,965 | +2.25% | 757.1만 |
|---|
| 2026.04.13 | ₩24,174 | ₩24,388 | ₩23,986 | ₩24,375 | +0.83% | 568만 |
|---|
| 2026.04.10 | ₩24,174 | ₩24,308 | ₩23,960 | ₩24,241 | +0.28% | 484.2만 |
|---|
| 2026.04.09 | ₩24,214 | ₩24,308 | ₩23,960 | ₩24,134 | -0.33% | 726.7만 |
|---|
| 2026.04.08 | ₩24,616 | ₩24,790 | ₩24,174 | ₩24,348 | -1.09% | 824.1만 |
|---|
| 2026.04.07 | ₩24,429 | ₩24,536 | ₩24,094 | ₩24,187 | -0.99% | 713.8만 |
|---|
| 2026.04.06 | ₩24,161 | ₩24,589 | ₩24,053 | ₩24,522 | +1.50% | 573.2만 |
|---|
| 2026.04.02 | ₩23,531 | ₩24,268 | ₩23,450 | ₩24,241 | +3.02% | 667.1만 |
|---|
| 2026.04.01 | ₩24,295 | ₩24,321 | ₩23,584 | ₩23,759 | -2.21% | 860.5만 |
|---|
| 2026.03.31 | ₩24,161 | ₩24,321 | ₩23,718 | ₩24,147 | -0.06% | 993.7만 |
|---|
| 2026.03.30 | ₩23,477 | ₩23,893 | ₩23,370 | ₩23,772 | +1.26% | 872.6만 |
|---|
| 2026.03.27 | ₩23,893 | ₩23,973 | ₩23,316 | ₩23,383 | -2.13% | 832.3만 |
|---|
| 2026.03.26 | ₩24,027 | ₩24,496 | ₩23,946 | ₩24,013 | -0.06% | 551.4만 |
|---|
| 2026.03.25 | ₩24,228 | ₩24,455 | ₩23,879 | ₩24,201 | -0.11% | 738.5만 |
|---|
| 2026.03.24 | ₩24,241 | ₩24,402 | ₩23,973 | ₩24,067 | -0.72% | 788.6만 |
|---|
| 2026.03.23 | ₩24,241 | ₩24,683 | ₩24,094 | ₩24,496 | +1.05% | 653.9만 |
|---|
| 2026.03.20 | ₩24,375 | ₩24,522 | ₩24,000 | ₩24,067 | -1.26% | 828.1만 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,616 | ₩24,120 | ₩24,375 | +0.39% | 697.9만 |
|---|
| 2026.03.18 | ₩24,589 | ₩24,938 | ₩24,469 | ₩24,496 | -0.38% | 590.8만 |
|---|
| 2026.03.17 | ₩24,067 | ₩24,750 | ₩24,067 | ₩24,710 | +2.67% | 686.1만 |
|---|
| 2026.03.16 | ₩23,919 | ₩24,335 | ₩23,839 | ₩24,040 | +0.50% | 693.7만 |
|---|
| 2026.03.13 | ₩23,692 | ₩24,053 | ₩23,571 | ₩23,933 | +1.02% | 924만 |
|---|
| 2026.03.12 | ₩24,563 | ₩24,857 | ₩24,201 | ₩24,214 | -1.42% | 1426.3만 |
|---|
| 2026.03.11 | ₩24,777 | ₩25,058 | ₩24,522 | ₩24,777 | 0.00% | 852.4만 |
|---|
| 2026.03.10 | ₩25,058 | ₩25,152 | ₩24,737 | ₩24,777 | -1.12% | 983.3만 |
|---|
| 2026.03.09 | ₩24,857 | ₩25,085 | ₩24,536 | ₩25,045 | +0.75% | 1102.6만 |
|---|
| 2026.03.06 | ₩25,340 | ₩25,393 | ₩24,938 | ₩25,112 | -0.90% | 1056.9만 |
|---|
| 2026.03.05 | ₩25,635 | ₩26,037 | ₩25,434 | ₩25,460 | -0.68% | 787만 |
|---|
| 2026.03.04 | ₩25,581 | ₩25,849 | ₩25,246 | ₩25,635 | +0.21% | 750만 |
|---|
| 2026.03.03 | ₩25,045 | ₩25,675 | ₩24,911 | ₩25,393 | +1.39% | 990.5만 |
|---|
| 2026.03.02 | ₩24,764 | ₩25,541 | ₩24,348 | ₩25,434 | +2.71% | 1146.6만 |
|---|
| 2026.02.27 | ₩25,661 | ₩25,661 | ₩24,884 | ₩24,951 | -2.77% | 1639.9만 |
|---|
| 2026.02.26 | ₩26,144 | ₩26,184 | ₩25,554 | ₩25,836 | -1.18% | 957.4만 |
|---|
| 2026.02.25 | ₩25,728 | ₩26,157 | ₩25,608 | ₩26,144 | +1.61% | 536.6만 |
|---|
| 2026.02.24 | ₩25,541 | ₩25,943 | ₩25,407 | ₩25,702 | +0.63% | 732.4만 |
|---|
| 2026.02.23 | ₩25,460 | ₩25,903 | ₩25,420 | ₩25,527 | +0.26% | 973.9만 |
|---|
| 2026.02.20 | ₩25,367 | ₩25,809 | ₩25,005 | ₩25,661 | +1.16% | 1080.7만 |
|---|
| 2026.02.19 | ₩25,795 | ₩25,916 | ₩25,152 | ₩25,393 | -1.56% | 1507.9만 |
|---|
| 2026.02.18 | ₩25,970 | ₩26,090 | ₩25,728 | ₩26,010 | +0.15% | 583.4만 |
|---|
| 2026.02.17 | ₩25,996 | ₩26,318 | ₩25,581 | ₩25,862 | -0.52% | 748.2만 |
|---|
| 2026.02.13 | ₩26,063 | ₩26,224 | ₩25,661 | ₩25,956 | -0.41% | 608.1만 |
|---|
| 2026.02.12 | ₩26,640 | ₩26,827 | ₩26,077 | ₩26,090 | -2.06% | 748.6만 |
|---|
| 2026.02.11 | ₩26,814 | ₩26,948 | ₩26,465 | ₩26,680 | -0.50% | 502.6만 |
|---|
| 2026.02.10 | ₩26,197 | ₩26,841 | ₩26,077 | ₩26,747 | +2.10% | 681.2만 |
|---|
| 2026.02.09 | ₩25,889 | ₩26,104 | ₩25,487 | ₩26,104 | +0.83% | 665.1만 |
|---|
| 2026.02.06 | ₩25,487 | ₩26,010 | ₩25,380 | ₩25,876 | +1.52% | 678.9만 |
|---|
| 2026.02.05 | ₩26,050 | ₩26,130 | ₩25,139 | ₩25,179 | -3.34% | 1403.4만 |
|---|
| 2026.02.04 | ₩26,130 | ₩26,264 | ₩25,688 | ₩26,211 | +0.31% | 1094.7만 |
|---|
| 2026.02.03 | ₩26,117 | ₩26,157 | ₩25,554 | ₩25,635 | -1.85% | 1139.7만 |
|---|
| 2026.02.02 | ₩26,626 | ₩26,653 | ₩25,648 | ₩26,157 | -1.76% | 1217만 |
|---|
| 2026.01.30 | ₩26,948 | ₩26,961 | ₩26,626 | ₩26,653 | -1.09% | 635.1만 |
|---|
| 2026.01.29 | ₩27,068 | ₩27,176 | ₩26,881 | ₩27,015 | -0.20% | 439.3만 |
|---|
| 2026.01.28 | ₩27,122 | ₩27,457 | ₩27,028 | ₩27,055 | -0.25% | 483만 |
|---|
| 2026.01.27 | ₩27,269 | ₩27,604 | ₩27,162 | ₩27,189 | -0.29% | 629만 |
|---|
| 2026.01.26 | ₩27,779 | ₩27,805 | ₩27,122 | ₩27,269 | -1.83% | 786.3만 |
|---|
| 2026.01.23 | ₩28,020 | ₩28,073 | ₩27,725 | ₩27,846 | -0.62% | 325만 |
|---|
| 2026.01.22 | ₩28,140 | ₩28,328 | ₩27,966 | ₩28,006 | -0.48% | 457.1만 |
|---|
| 2026.01.21 | ₩27,712 | ₩28,140 | ₩27,685 | ₩28,114 | +1.45% | 555.8만 |
|---|
| 2026.01.20 | ₩27,591 | ₩27,752 | ₩27,457 | ₩27,658 | +0.24% | 666.2만 |
|---|
| 2026.01.16 | ₩28,087 | ₩28,194 | ₩27,913 | ₩28,006 | -0.29% | 471.5만 |
|---|
| 2026.01.15 | ₩27,980 | ₩28,140 | ₩27,899 | ₩28,127 | +0.53% | 432.1만 |
|---|
| 2026.01.14 | ₩27,470 | ₩27,993 | ₩27,350 | ₩27,980 | +1.85% | 334.7만 |
|---|
| 2026.01.13 | ₩27,497 | ₩27,604 | ₩27,336 | ₩27,444 | -0.19% | 478만 |
|---|
| 2026.01.12 | ₩27,551 | ₩27,698 | ₩27,390 | ₩27,497 | -0.19% | 376.2만 |
|---|
| 2026.01.09 | ₩27,832 | ₩27,993 | ₩27,631 | ₩27,658 | -0.63% | 365.8만 |
|---|
| 2026.01.08 | ₩27,042 | ₩27,926 | ₩26,975 | ₩27,846 | +2.97% | 478.6만 |
|---|
| 2026.01.07 | ₩27,631 | ₩27,685 | ₩27,001 | ₩27,042 | -2.13% | 542.8만 |
|---|
| 2026.01.06 | ₩27,779 | ₩27,846 | ₩27,430 | ₩27,591 | -0.68% | 414.1만 |
|---|
| 2026.01.05 | ₩27,417 | ₩27,913 | ₩27,403 | ₩27,779 | +1.32% | 481.3만 |
|---|
| 2026.01.02 | ₩27,122 | ₩27,564 | ₩26,921 | ₩27,390 | +0.99% | 437.7만 |
|---|
| 2025.12.31 | ₩27,216 | ₩27,350 | ₩27,095 | ₩27,109 | -0.39% | 422.8만 |
|---|
| 2025.12.30 | ₩27,082 | ₩27,323 | ₩26,975 | ₩27,189 | +0.40% | 640.1만 |
|---|
| 2025.12.29 | ₩27,068 | ₩27,310 | ₩26,934 | ₩27,028 | -0.15% | 688.9만 |
|---|
| 2025.12.26 | ₩26,787 | ₩27,149 | ₩26,787 | ₩27,068 | +1.05% | 387.2만 |
|---|
| 2025.12.24 | ₩26,666 | ₩26,841 | ₩26,626 | ₩26,800 | +0.50% | 256.8만 |
|---|
| 2025.12.23 | ₩26,680 | ₩26,841 | ₩26,626 | ₩26,693 | +0.05% | 487.6만 |
|---|
| 2025.12.22 | ₩26,787 | ₩26,814 | ₩26,519 | ₩26,680 | -0.40% | 585만 |
|---|
| 2025.12.19 | ₩26,988 | ₩27,015 | ₩26,586 | ₩26,720 | -0.99% | 906만 |
|---|
| 2025.12.18 | ₩27,109 | ₩27,202 | ₩26,867 | ₩26,988 | -0.44% | 537.3만 |
|---|
| 2025.12.17 | ₩26,988 | ₩27,256 | ₩26,908 | ₩27,055 | +0.25% | 540만 |
|---|
| 2025.12.16 | ₩27,149 | ₩27,283 | ₩26,827 | ₩26,988 | -0.59% | 488.7만 |
|---|
| 2025.12.15 | ₩27,417 | ₩27,524 | ₩26,800 | ₩27,216 | -0.73% | 791.1만 |
|---|
| 2025.12.12 | ₩28,073 | ₩28,234 | ₩27,832 | ₩27,939 | -0.48% | 565.4만 |
|---|
| 2025.12.11 | ₩28,248 | ₩28,274 | ₩27,966 | ₩27,966 | -1.00% | 451.2만 |
|---|
| 2025.12.10 | ₩28,073 | ₩28,234 | ₩27,993 | ₩28,181 | +0.38% | 420.9만 |
|---|
| 2025.12.09 | ₩28,167 | ₩28,221 | ₩28,006 | ₩28,140 | -0.10% | 378.9만 |
|---|
| 2025.12.08 | ₩28,167 | ₩28,315 | ₩28,047 | ₩28,167 | 0.00% | 276.1만 |
|---|
| 2025.12.05 | ₩28,033 | ₩28,261 | ₩27,966 | ₩28,167 | +0.48% | 371.5만 |
|---|
| 2025.12.04 | ₩27,899 | ₩28,073 | ₩27,846 | ₩28,033 | +0.48% | 308.5만 |
|---|
| 2025.12.03 | ₩27,738 | ₩27,939 | ₩27,631 | ₩27,899 | +0.58% | 366.1만 |
|---|
| 2025.12.02 | ₩27,712 | ₩27,779 | ₩27,524 | ₩27,658 | -0.19% | 308.4만 |
|---|
| 2025.12.01 | ₩27,537 | ₩27,832 | ₩27,484 | ₩27,578 | +0.15% | 359.4만 |
|---|
| 2025.11.28 | ₩27,537 | ₩27,698 | ₩27,537 | ₩27,631 | +0.34% | 171.9만 |
|---|
| 2025.11.26 | ₩27,310 | ₩27,631 | ₩27,296 | ₩27,484 | +0.64% | 338.3만 |
|---|
| 2025.11.25 | ₩27,001 | ₩27,296 | ₩26,975 | ₩27,256 | +0.94% | 560.9만 |
|---|
| 2025.11.24 | ₩26,613 | ₩27,042 | ₩26,465 | ₩27,001 | +1.46% | 460.7만 |
|---|
| 2025.11.21 | ₩26,171 | ₩26,787 | ₩26,063 | ₩26,586 | +1.59% | 503.8만 |
|---|
| 2025.11.20 | ₩26,305 | ₩26,599 | ₩26,050 | ₩26,157 | -0.56% | 454만 |
|---|
| 2025.11.19 | ₩26,264 | ₩26,465 | ₩26,063 | ₩26,171 | -0.36% | 346.5만 |
|---|
| 2025.11.18 | ₩26,157 | ₩26,331 | ₩25,970 | ₩26,157 | 0.00% | 923.6만 |
|---|
| 2025.11.17 | ₩27,055 | ₩27,135 | ₩26,345 | ₩26,372 | -2.53% | 569.8만 |
|---|
| 2025.11.14 | ₩27,042 | ₩27,229 | ₩26,894 | ₩27,082 | +0.15% | 268.2만 |
|---|
| 2025.11.13 | ₩27,310 | ₩27,511 | ₩27,015 | ₩27,189 | -0.44% | 338.8만 |
|---|
| 2025.11.12 | ₩27,229 | ₩27,484 | ₩27,202 | ₩27,310 | +0.30% | 249.9만 |
|---|
| 2025.11.11 | ₩27,189 | ₩27,363 | ₩27,109 | ₩27,216 | +0.10% | 268.9만 |
|---|
| 2025.11.10 | ₩27,216 | ₩27,296 | ₩26,894 | ₩27,189 | -0.10% | 398.1만 |
|---|
| 2025.11.07 | ₩26,800 | ₩27,068 | ₩26,599 | ₩27,068 | +1.00% | 362.9만 |
|---|
| 2025.11.06 | ₩27,189 | ₩27,403 | ₩26,774 | ₩26,800 | -1.43% | 486.8만 |
|---|
| 2025.11.05 | ₩27,162 | ₩27,390 | ₩26,787 | ₩27,310 | +0.54% | 319만 |
|---|
| 2025.11.04 | ₩27,269 | ₩27,457 | ₩26,921 | ₩27,162 | -0.39% | 494.9만 |
|---|
| 2025.11.03 | ₩27,202 | ₩27,390 | ₩26,934 | ₩27,350 | +0.54% | 325.4만 |
|---|
| 2025.10.31 | ₩27,001 | ₩27,470 | ₩26,841 | ₩27,269 | +0.99% | 461.3만 |
|---|
| 2025.10.30 | ₩27,618 | ₩27,671 | ₩26,988 | ₩27,001 | -2.23% | 640.8만 |
|---|
| 2025.10.29 | ₩27,470 | ₩27,926 | ₩27,310 | ₩27,618 | +0.54% | 443.8만 |
|---|
| 2025.10.28 | ₩27,470 | ₩27,819 | ₩27,122 | ₩27,564 | +0.34% | 659.6만 |
|---|
| 2025.10.27 | ₩26,934 | ₩27,269 | ₩26,908 | ₩27,229 | +1.09% | 675만 |
|---|
| 2025.10.24 | ₩26,934 | ₩27,109 | ₩26,827 | ₩26,908 | -0.10% | 379.2만 |
|---|
| 2025.10.23 | ₩26,680 | ₩26,975 | ₩26,599 | ₩26,720 | +0.15% | 378.7만 |
|---|
| 2025.10.22 | ₩26,653 | ₩26,814 | ₩26,519 | ₩26,747 | +0.35% | 409.9만 |
|---|
| 2025.10.21 | ₩26,157 | ₩26,747 | ₩26,144 | ₩26,680 | +2.00% | 507.7만 |
|---|
| 2025.10.20 | ₩26,197 | ₩26,305 | ₩26,023 | ₩26,264 | +0.26% | 565.5만 |
|---|
| 2025.10.17 | ₩26,144 | ₩26,305 | ₩25,996 | ₩26,144 | 0.00% | 952.2만 |
|---|
| 2025.10.16 | ₩26,867 | ₩26,934 | ₩26,130 | ₩26,171 | -2.59% | 831.2만 |
|---|
| 2025.10.15 | ₩26,814 | ₩27,082 | ₩26,599 | ₩26,867 | +0.20% | 646.5만 |
|---|
| 2025.10.14 | ₩25,849 | ₩26,800 | ₩25,849 | ₩26,720 | +3.37% | 722.2만 |
|---|
| 2025.10.13 | ₩25,447 | ₩26,130 | ₩25,434 | ₩26,117 | +2.63% | 744.4만 |
|---|
| 2025.10.10 | ₩25,514 | ₩25,782 | ₩25,179 | ₩25,326 | -0.74% | 1183.9만 |
|---|