시장 데이터를 불러오는 중
전체 종목
Ares Dynamic Credit Allocation Fund, Inc. Common Shares 과거 주가
Ares Dynamic Credit Allocation Fund, Inc. Common Shares · ARDC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ares Dynamic Credit Allocation Fund, Inc. Common Shares · ARDC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,249 | ₩15,370 | ₩15,209 | ₩15,343 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,169 | ₩15,249 | ₩15,169 | ₩15,249 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,290 | ₩15,330 | ₩15,156 | ₩15,223 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,263 | ₩15,330 | ₩15,223 | ₩15,303 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,343 | ₩15,397 | ₩15,075 | ₩15,182 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,343 | ₩15,504 | ₩15,290 | ₩15,397 | +0.35% | 9만 |
| 2026.10.01 | ₩15,477 | ₩15,477 | ₩15,209 | ₩15,383 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,424 | ₩15,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,410 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,357 | ₩15,450 | ₩15,223 | ₩15,397 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,383 | ₩15,410 | ₩15,223 | ₩15,290 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,464 | ₩15,584 | ₩15,343 | ₩15,464 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,611 | ₩15,772 | ₩15,316 | ₩15,424 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,866 | ₩15,866 | ₩15,638 | ₩15,651 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩15,986 | ₩16,027 | ₩15,839 | ₩15,866 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,946 | ₩15,973 | ₩15,919 | ₩15,919 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,201 | ₩16,536 | ₩16,094 | ₩16,094 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,107 | ₩16,201 | ₩16,094 | ₩16,201 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,134 | ₩16,214 | ₩16,080 | ₩16,080 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,268 | ₩16,268 | ₩16,120 | ₩16,134 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,295 | ₩16,402 | ₩16,161 | ₩16,201 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,308 | ₩16,415 | ₩16,268 | ₩16,321 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,429 | ₩16,549 | ₩16,268 | ₩16,308 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,469 | ₩16,549 | ₩16,429 | ₩16,442 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,469 | ₩16,549 | ₩16,442 | ₩16,482 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,469 | ₩16,496 | ₩16,429 | ₩16,482 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,563 | ₩16,589 | ₩16,469 | ₩16,496 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,656 | ₩16,656 | ₩16,509 | ₩16,549 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,603 | ₩16,643 | ₩16,549 | ₩16,616 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,616 | ₩16,656 | ₩16,536 | ₩16,616 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,509 | ₩16,603 | ₩16,482 | ₩16,576 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,455 | ₩16,522 | ₩16,429 | ₩16,455 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,496 | ₩16,549 | ₩16,429 | ₩16,482 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,455 | ₩16,549 | ₩16,429 | ₩16,496 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,509 | ₩16,509 | ₩16,429 | ₩16,455 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,576 | ₩16,576 | ₩16,455 | ₩16,455 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,656 | ₩16,723 | ₩16,643 | ₩16,670 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,603 | ₩16,737 | ₩16,589 | ₩16,643 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,737 | ₩16,750 | ₩16,549 | ₩16,576 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,750 | ₩16,750 | ₩16,630 | ₩16,723 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,656 | ₩16,750 | ₩16,656 | ₩16,723 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,656 | ₩16,777 | ₩16,643 | ₩16,643 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,643 | ₩16,737 | ₩16,616 | ₩16,670 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,710 | ₩16,750 | ₩16,616 | ₩16,683 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,656 | ₩16,804 | ₩16,643 | ₩16,723 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,616 | ₩16,857 | ₩16,589 | ₩16,643 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,589 | ₩16,764 | ₩16,442 | ₩16,589 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,871 | ₩16,871 | ₩16,603 | ₩16,656 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,804 | ₩16,844 | ₩16,683 | ₩16,844 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,589 | ₩16,723 | ₩16,563 | ₩16,683 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,603 | ₩16,737 | ₩16,549 | ₩16,589 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,589 | ₩16,589 | ₩16,496 | ₩16,536 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,509 | ₩16,589 | ₩16,455 | ₩16,482 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,522 | ₩16,616 | ₩16,496 | ₩16,549 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,710 | ₩16,723 | ₩16,496 | ₩16,576 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,683 | ₩16,710 | ₩16,563 | ₩16,589 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,737 | ₩16,804 | ₩16,496 | ₩16,603 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,844 | ₩16,884 | ₩16,737 | ₩16,804 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,697 | ₩16,884 | ₩16,683 | ₩16,804 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,603 | ₩16,764 | ₩16,509 | ₩16,750 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,750 | ₩17,179 | ₩16,656 | ₩16,723 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,058 | ₩17,058 | ₩16,764 | ₩16,857 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,179 | ₩17,179 | ₩16,965 | ₩17,005 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,219 | ₩17,259 | ₩17,018 | ₩17,099 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,099 | ₩17,259 | ₩16,898 | ₩17,139 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,125 | ₩17,259 | ₩17,112 | ₩17,125 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,179 | ₩17,273 | ₩17,139 | ₩17,179 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩17,005 | ₩17,166 | ₩16,951 | ₩17,085 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,166 | ₩17,206 | ₩16,965 | ₩17,099 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,206 | ₩17,246 | ₩17,152 | ₩17,206 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,032 | ₩17,139 | ₩16,911 | ₩17,112 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,978 | ₩17,112 | ₩16,938 | ₩17,058 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,978 | ₩17,045 | ₩16,804 | ₩16,924 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,804 | ₩16,951 | ₩16,750 | ₩16,924 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,831 | ₩16,871 | ₩16,764 | ₩16,777 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,911 | ₩16,938 | ₩16,764 | ₩16,817 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,844 | ₩16,844 | ₩16,710 | ₩16,804 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,750 | ₩16,817 | ₩16,710 | ₩16,764 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,911 | ₩16,965 | ₩16,831 | ₩16,857 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,166 | ₩16,938 | ₩17,112 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,911 | ₩16,951 | ₩16,857 | ₩16,871 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,857 | ₩16,911 | ₩16,857 | ₩16,871 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,804 | ₩16,911 | ₩16,790 | ₩16,857 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,911 | ₩16,978 | ₩16,831 | ₩16,871 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,871 | ₩16,965 | ₩16,790 | ₩16,831 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,656 | ₩17,192 | ₩16,656 | ₩16,831 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,697 | ₩16,924 | ₩16,630 | ₩16,777 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,817 | ₩16,844 | ₩16,630 | ₩16,723 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,764 | ₩16,777 | ₩16,616 | ₩16,750 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,804 | ₩16,924 | ₩16,670 | ₩16,737 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,898 | ₩16,965 | ₩16,750 | ₩16,750 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,018 | ₩17,112 | ₩16,884 | ₩16,951 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,166 | ₩17,300 | ₩17,032 | ₩17,032 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,179 | ₩17,179 | ₩17,072 | ₩17,139 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,125 | ₩17,125 | ₩17,018 | ₩17,099 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,032 | ₩17,112 | ₩16,951 | ₩17,085 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,072 | ₩17,125 | ₩16,924 | ₩16,951 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩16,991 | ₩16,991 | ₩16,871 | ₩16,924 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,884 | ₩17,045 | ₩16,871 | ₩17,005 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,938 | ₩17,139 | ₩16,938 | ₩17,099 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,911 | ₩17,085 | ₩16,911 | ₩16,951 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩17,005 | ₩17,072 | ₩16,951 | ₩16,991 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,206 | ₩17,206 | ₩16,951 | ₩17,005 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,192 | ₩17,313 | ₩17,192 | ₩17,206 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,152 | ₩17,300 | ₩17,125 | ₩17,259 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,166 | ₩17,326 | ₩17,099 | ₩17,192 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,313 | ₩17,313 | ₩17,139 | ₩17,259 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,353 | ₩17,460 | ₩17,152 | ₩17,259 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,085 | ₩17,273 | ₩17,085 | ₩17,233 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩16,991 | ₩17,166 | ₩16,911 | ₩17,099 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,911 | ₩17,112 | ₩16,844 | ₩16,991 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,898 | ₩16,965 | ₩16,804 | ₩16,831 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,817 | ₩17,005 | ₩16,804 | ₩16,978 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,871 | ₩16,911 | ₩16,737 | ₩16,871 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,804 | ₩16,857 | ₩16,723 | ₩16,764 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,723 | ₩16,844 | ₩16,723 | ₩16,737 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,804 | ₩16,804 | ₩16,656 | ₩16,750 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,764 | ₩16,817 | ₩16,630 | ₩16,723 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,777 | ₩16,777 | ₩16,616 | ₩16,710 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,630 | ₩16,817 | ₩16,536 | ₩16,764 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,723 | ₩16,723 | ₩16,563 | ₩16,603 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,790 | ₩16,817 | ₩16,616 | ₩16,643 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,737 | ₩16,938 | ₩16,737 | ₩16,871 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,777 | ₩16,924 | ₩16,643 | ₩16,697 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,509 | ₩16,804 | ₩16,509 | ₩16,710 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,482 | ₩16,683 | ₩16,469 | ₩16,603 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,482 | ₩16,522 | ₩16,348 | ₩16,509 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,522 | ₩16,536 | ₩16,308 | ₩16,415 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,482 | ₩16,576 | ₩16,442 | ₩16,442 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,549 | ₩16,549 | ₩16,402 | ₩16,442 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,107 | ₩16,308 | ₩16,107 | ₩16,295 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,080 | ₩16,120 | ₩15,946 | ₩16,107 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,027 | ₩16,161 | ₩15,946 | ₩16,053 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,335 | ₩16,375 | ₩16,241 | ₩16,268 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,839 | ₩16,335 | ₩15,826 | ₩16,295 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,906 | ₩15,973 | ₩15,544 | ₩15,866 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,201 | ₩16,228 | ₩15,879 | ₩15,986 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,281 | ₩16,281 | ₩16,187 | ₩16,241 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,295 | ₩16,321 | ₩16,201 | ₩16,295 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,268 | ₩16,348 | ₩16,214 | ₩16,241 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,362 | ₩16,402 | ₩16,201 | ₩16,281 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,120 | ₩16,147 | ₩16,013 | ₩16,120 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,442 | ₩16,509 | ₩16,120 | ₩16,147 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,455 | ₩16,522 | ₩16,402 | ₩16,442 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,442 | ₩16,616 | ₩16,375 | ₩16,455 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,348 | ₩16,509 | ₩16,308 | ₩16,348 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,589 | ₩16,589 | ₩16,214 | ₩16,295 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,482 | ₩16,603 | ₩16,321 | ₩16,415 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,656 | ₩16,670 | ₩16,415 | ₩16,496 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,402 | ₩16,603 | ₩16,335 | ₩16,603 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,348 | ₩16,388 | ₩16,080 | ₩16,388 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,509 | ₩16,589 | ₩16,281 | ₩16,375 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,723 | ₩16,831 | ₩16,589 | ₩16,616 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,750 | ₩16,884 | ₩16,737 | ₩16,831 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,911 | ₩16,938 | ₩16,683 | ₩16,764 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩16,991 | ₩16,991 | ₩16,817 | ₩16,924 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,179 | ₩17,219 | ₩16,978 | ₩17,005 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,259 | ₩17,259 | ₩17,125 | ₩17,139 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,286 | ₩17,340 | ₩17,166 | ₩17,166 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,273 | ₩17,353 | ₩17,233 | ₩17,286 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,447 | ₩17,514 | ₩17,300 | ₩17,353 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,487 | ₩17,648 | ₩17,474 | ₩17,474 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,755 | ₩17,755 | ₩17,635 | ₩17,688 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,769 | ₩17,809 | ₩17,715 | ₩17,769 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,621 | ₩17,728 | ₩17,608 | ₩17,675 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,876 | ₩17,956 | ₩17,702 | ₩17,728 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,956 | ₩17,956 | ₩17,769 | ₩17,795 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩17,983 | ₩18,023 | ₩17,836 | ₩17,862 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,849 | ₩17,983 | ₩17,822 | ₩17,970 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,876 | ₩17,903 | ₩17,688 | ₩17,782 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,836 | ₩17,916 | ₩17,795 | ₩17,849 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,903 | ₩17,929 | ₩17,782 | ₩17,836 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,916 | ₩17,943 | ₩17,822 | ₩17,903 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,077 | ₩18,144 | ₩17,836 | ₩17,916 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩17,983 | ₩18,077 | ₩17,929 | ₩17,996 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩18,010 | ₩18,090 | ₩17,956 | ₩18,023 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,077 | ₩18,077 | ₩17,943 | ₩18,010 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩18,010 | ₩18,130 | ₩17,970 | ₩17,983 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,090 | ₩18,130 | ₩17,956 | ₩17,983 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,157 | ₩18,184 | ₩18,010 | ₩18,037 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,144 | ₩18,211 | ₩18,063 | ₩18,090 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,184 | ₩18,211 | ₩18,117 | ₩18,171 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,157 | ₩18,224 | ₩18,050 | ₩18,117 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,956 | ₩18,104 | ₩17,903 | ₩18,077 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,331 | ₩18,345 | ₩18,130 | ₩18,224 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,385 | ₩18,385 | ₩18,224 | ₩18,278 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,398 | ₩18,412 | ₩18,184 | ₩18,305 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,278 | ₩18,358 | ₩18,157 | ₩18,358 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩18,010 | ₩18,197 | ₩17,956 | ₩18,184 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩18,010 | ₩18,063 | ₩17,943 | ₩18,010 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,077 | ₩18,077 | ₩17,943 | ₩17,996 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,063 | ₩18,077 | ₩17,943 | ₩18,037 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,956 | ₩17,996 | ₩17,916 | ₩17,983 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,822 | ₩17,956 | ₩17,795 | ₩17,929 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,795 | ₩17,836 | ₩17,755 | ₩17,822 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,755 | ₩17,889 | ₩17,742 | ₩17,822 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,862 | ₩17,916 | ₩17,795 | ₩17,836 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,956 | ₩17,983 | ₩17,809 | ₩17,889 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,876 | ₩17,943 | ₩17,862 | ₩17,943 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,702 | ₩17,822 | ₩17,702 | ₩17,822 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,648 | ₩17,849 | ₩17,648 | ₩17,769 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,688 | ₩17,809 | ₩17,635 | ₩17,688 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,782 | ₩17,889 | ₩17,782 | ₩17,782 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,889 | ₩17,970 | ₩17,822 | ₩17,836 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,876 | ₩17,929 | ₩17,849 | ₩17,876 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,822 | ₩17,916 | ₩17,809 | ₩17,876 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,929 | ₩18,023 | ₩17,849 | ₩17,889 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩17,996 | ₩17,996 | ₩17,795 | ₩17,862 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,050 | ₩18,090 | ₩17,903 | ₩17,929 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩18,010 | ₩18,023 | ₩17,943 | ₩18,023 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩17,996 | ₩18,077 | ₩17,889 | ₩17,956 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,943 | ₩17,970 | ₩17,769 | ₩17,929 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,023 | ₩18,104 | ₩17,836 | ₩18,010 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,090 | ₩18,090 | ₩17,983 | ₩18,010 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,970 | ₩18,090 | ₩17,956 | ₩18,010 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,144 | ₩18,238 | ₩17,970 | ₩18,090 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,171 | ₩18,291 | ₩18,104 | ₩18,104 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,305 | ₩18,318 | ₩18,130 | ₩18,264 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,130 | ₩18,278 | ₩18,130 | ₩18,197 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,077 | ₩18,211 | ₩17,996 | ₩18,117 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,876 | ₩18,157 | ₩17,822 | ₩17,983 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,862 | ₩18,010 | ₩17,769 | ₩17,836 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,090 | ₩18,197 | ₩17,809 | ₩18,010 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,251 | ₩18,358 | ₩18,090 | ₩18,117 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,599 | ₩18,613 | ₩18,224 | ₩18,251 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,626 | ₩18,707 | ₩18,479 | ₩18,573 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,640 | ₩18,693 | ₩18,559 | ₩18,626 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,693 | ₩18,707 | ₩18,559 | ₩18,613 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,653 | ₩18,747 | ₩18,586 | ₩18,707 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,680 | ₩18,693 | ₩18,546 | ₩18,613 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,707 | ₩18,707 | ₩18,532 | ₩18,599 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,559 | ₩18,680 | ₩18,439 | ₩18,573 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,680 | ₩18,680 | ₩18,532 | ₩18,586 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,573 | ₩18,747 | ₩18,519 | ₩18,666 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,425 | ₩18,747 | ₩18,251 | ₩18,693 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,358 | ₩18,506 | ₩18,211 | ₩18,425 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,130 | ₩18,291 | ₩18,077 | ₩18,264 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,037 | ₩18,157 | ₩18,037 | ₩18,117 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,130 | ₩18,251 | ₩18,050 | ₩18,090 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,023 | ₩18,117 | ₩18,023 | ₩18,117 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,197 | ₩18,197 | ₩18,063 | ₩18,063 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,063 | ₩18,117 | ₩18,037 | ₩18,063 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩18,010 | ₩18,171 | ₩17,889 | ₩17,983 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,943 | ₩18,037 | ₩17,876 | ₩18,023 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,742 | ₩17,916 | ₩17,728 | ₩17,849 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,795 | ₩17,849 | ₩17,755 | ₩17,809 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩18,010 | ₩18,345 | ₩17,849 | ₩17,903 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,264 | ₩18,385 | ₩17,996 | ₩18,023 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,238 | ₩18,385 | ₩18,144 | ₩18,197 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,238 | ₩18,465 | ₩17,983 | ₩18,238 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,358 | ₩18,479 | ₩18,117 | ₩18,238 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,465 | ₩18,465 | ₩17,903 | ₩18,050 | -2.25% | 22.8만 |
|---|