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 | ₩15,267 | ₩15,387 | ₩15,226 | ₩15,361 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,186 | ₩15,267 | ₩15,186 | ₩15,267 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,307 | ₩15,347 | ₩15,173 | ₩15,240 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,280 | ₩15,347 | ₩15,240 | ₩15,320 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,361 | ₩15,414 | ₩15,092 | ₩15,200 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,361 | ₩15,522 | ₩15,307 | ₩15,414 | +0.35% | 9만 |
| 2026.10.01 | ₩15,495 | ₩15,495 | ₩15,226 | ₩15,401 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,441 | ₩15,548 | ₩15,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,428 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,374 | ₩15,468 | ₩15,240 | ₩15,414 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,401 | ₩15,428 | ₩15,240 | ₩15,307 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,481 | ₩15,602 | ₩15,361 | ₩15,481 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,629 | ₩15,790 | ₩15,334 | ₩15,441 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,884 | ₩15,884 | ₩15,656 | ₩15,669 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩16,005 | ₩16,045 | ₩15,857 | ₩15,884 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,964 | ₩15,991 | ₩15,937 | ₩15,937 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,219 | ₩16,555 | ₩16,112 | ₩16,112 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,125 | ₩16,219 | ₩16,112 | ₩16,219 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,152 | ₩16,233 | ₩16,098 | ₩16,098 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,286 | ₩16,286 | ₩16,139 | ₩16,152 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,313 | ₩16,420 | ₩16,179 | ₩16,219 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,327 | ₩16,434 | ₩16,286 | ₩16,340 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,447 | ₩16,568 | ₩16,286 | ₩16,327 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,488 | ₩16,568 | ₩16,447 | ₩16,461 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,488 | ₩16,568 | ₩16,461 | ₩16,501 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,488 | ₩16,514 | ₩16,447 | ₩16,501 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,581 | ₩16,608 | ₩16,488 | ₩16,514 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,675 | ₩16,675 | ₩16,528 | ₩16,568 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,622 | ₩16,662 | ₩16,568 | ₩16,635 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,635 | ₩16,675 | ₩16,555 | ₩16,635 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,528 | ₩16,622 | ₩16,501 | ₩16,595 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,474 | ₩16,541 | ₩16,447 | ₩16,474 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,514 | ₩16,568 | ₩16,447 | ₩16,501 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,474 | ₩16,568 | ₩16,447 | ₩16,514 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,528 | ₩16,528 | ₩16,447 | ₩16,474 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,595 | ₩16,595 | ₩16,474 | ₩16,474 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,675 | ₩16,742 | ₩16,662 | ₩16,689 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,622 | ₩16,756 | ₩16,608 | ₩16,662 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,756 | ₩16,769 | ₩16,568 | ₩16,595 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,769 | ₩16,769 | ₩16,649 | ₩16,742 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,675 | ₩16,769 | ₩16,675 | ₩16,742 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,675 | ₩16,796 | ₩16,662 | ₩16,662 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,662 | ₩16,756 | ₩16,635 | ₩16,689 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,729 | ₩16,769 | ₩16,635 | ₩16,702 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,675 | ₩16,823 | ₩16,662 | ₩16,742 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,635 | ₩16,877 | ₩16,608 | ₩16,662 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,608 | ₩16,783 | ₩16,461 | ₩16,608 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,890 | ₩16,890 | ₩16,622 | ₩16,675 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,823 | ₩16,863 | ₩16,702 | ₩16,863 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,608 | ₩16,742 | ₩16,581 | ₩16,702 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,622 | ₩16,756 | ₩16,568 | ₩16,608 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,608 | ₩16,608 | ₩16,514 | ₩16,555 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,528 | ₩16,608 | ₩16,474 | ₩16,501 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,541 | ₩16,635 | ₩16,514 | ₩16,568 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,729 | ₩16,742 | ₩16,514 | ₩16,595 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,702 | ₩16,729 | ₩16,581 | ₩16,608 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,756 | ₩16,823 | ₩16,514 | ₩16,622 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,863 | ₩16,903 | ₩16,756 | ₩16,823 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,716 | ₩16,903 | ₩16,702 | ₩16,823 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,622 | ₩16,783 | ₩16,528 | ₩16,769 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,769 | ₩17,199 | ₩16,675 | ₩16,742 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,078 | ₩17,078 | ₩16,783 | ₩16,877 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,199 | ₩17,199 | ₩16,984 | ₩17,024 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,239 | ₩17,279 | ₩17,038 | ₩17,118 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,118 | ₩17,279 | ₩16,917 | ₩17,158 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,145 | ₩17,279 | ₩17,131 | ₩17,145 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,199 | ₩17,292 | ₩17,158 | ₩17,199 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩17,024 | ₩17,185 | ₩16,970 | ₩17,105 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,185 | ₩17,225 | ₩16,984 | ₩17,118 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,225 | ₩17,266 | ₩17,172 | ₩17,225 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,051 | ₩17,158 | ₩16,930 | ₩17,131 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,997 | ₩17,131 | ₩16,957 | ₩17,078 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,997 | ₩17,064 | ₩16,823 | ₩16,944 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,823 | ₩16,970 | ₩16,769 | ₩16,944 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,850 | ₩16,890 | ₩16,783 | ₩16,796 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,930 | ₩16,957 | ₩16,783 | ₩16,836 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,863 | ₩16,863 | ₩16,729 | ₩16,823 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,769 | ₩16,836 | ₩16,729 | ₩16,783 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,930 | ₩16,984 | ₩16,850 | ₩16,877 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,038 | ₩17,185 | ₩16,957 | ₩17,131 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,930 | ₩16,970 | ₩16,877 | ₩16,890 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,877 | ₩16,930 | ₩16,877 | ₩16,890 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,823 | ₩16,930 | ₩16,809 | ₩16,877 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,930 | ₩16,997 | ₩16,850 | ₩16,890 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,890 | ₩16,984 | ₩16,809 | ₩16,850 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,675 | ₩17,212 | ₩16,675 | ₩16,850 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,716 | ₩16,944 | ₩16,649 | ₩16,796 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,836 | ₩16,863 | ₩16,649 | ₩16,742 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,783 | ₩16,796 | ₩16,635 | ₩16,769 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,823 | ₩16,944 | ₩16,689 | ₩16,756 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,917 | ₩16,984 | ₩16,769 | ₩16,769 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,038 | ₩17,131 | ₩16,903 | ₩16,970 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,185 | ₩17,319 | ₩17,051 | ₩17,051 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,199 | ₩17,199 | ₩17,091 | ₩17,158 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,145 | ₩17,145 | ₩17,038 | ₩17,118 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,051 | ₩17,131 | ₩16,970 | ₩17,105 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,091 | ₩17,145 | ₩16,944 | ₩16,970 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩17,011 | ₩17,011 | ₩16,890 | ₩16,944 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,903 | ₩17,064 | ₩16,890 | ₩17,024 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,957 | ₩17,158 | ₩16,957 | ₩17,118 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,930 | ₩17,105 | ₩16,930 | ₩16,970 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩17,024 | ₩17,091 | ₩16,970 | ₩17,011 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,225 | ₩17,225 | ₩16,970 | ₩17,024 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,212 | ₩17,333 | ₩17,212 | ₩17,225 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,172 | ₩17,319 | ₩17,145 | ₩17,279 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,185 | ₩17,346 | ₩17,118 | ₩17,212 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,333 | ₩17,333 | ₩17,158 | ₩17,279 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,373 | ₩17,480 | ₩17,172 | ₩17,279 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,105 | ₩17,292 | ₩17,105 | ₩17,252 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩17,011 | ₩17,185 | ₩16,930 | ₩17,118 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,930 | ₩17,131 | ₩16,863 | ₩17,011 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,917 | ₩16,984 | ₩16,823 | ₩16,850 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,836 | ₩17,024 | ₩16,823 | ₩16,997 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,890 | ₩16,930 | ₩16,756 | ₩16,890 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,823 | ₩16,877 | ₩16,742 | ₩16,783 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,742 | ₩16,863 | ₩16,742 | ₩16,756 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,823 | ₩16,823 | ₩16,675 | ₩16,769 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,783 | ₩16,836 | ₩16,649 | ₩16,742 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,796 | ₩16,796 | ₩16,635 | ₩16,729 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,649 | ₩16,836 | ₩16,555 | ₩16,783 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,742 | ₩16,742 | ₩16,581 | ₩16,622 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,809 | ₩16,836 | ₩16,635 | ₩16,662 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,756 | ₩16,957 | ₩16,756 | ₩16,890 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,796 | ₩16,944 | ₩16,662 | ₩16,716 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,528 | ₩16,823 | ₩16,528 | ₩16,729 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,501 | ₩16,702 | ₩16,488 | ₩16,622 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,501 | ₩16,541 | ₩16,367 | ₩16,528 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,541 | ₩16,555 | ₩16,327 | ₩16,434 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,501 | ₩16,595 | ₩16,461 | ₩16,461 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,568 | ₩16,568 | ₩16,420 | ₩16,461 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,125 | ₩16,327 | ₩16,125 | ₩16,313 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,098 | ₩16,139 | ₩15,964 | ₩16,125 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,045 | ₩16,179 | ₩15,964 | ₩16,072 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,353 | ₩16,394 | ₩16,259 | ₩16,286 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,857 | ₩16,353 | ₩15,844 | ₩16,313 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,924 | ₩15,991 | ₩15,562 | ₩15,884 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,219 | ₩16,246 | ₩15,897 | ₩16,005 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,300 | ₩16,300 | ₩16,206 | ₩16,259 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,313 | ₩16,340 | ₩16,219 | ₩16,313 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,286 | ₩16,367 | ₩16,233 | ₩16,259 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,380 | ₩16,420 | ₩16,219 | ₩16,300 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,139 | ₩16,166 | ₩16,031 | ₩16,139 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,461 | ₩16,528 | ₩16,139 | ₩16,166 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,474 | ₩16,541 | ₩16,420 | ₩16,461 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,461 | ₩16,635 | ₩16,394 | ₩16,474 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,367 | ₩16,528 | ₩16,327 | ₩16,367 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,608 | ₩16,608 | ₩16,233 | ₩16,313 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,501 | ₩16,622 | ₩16,340 | ₩16,434 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,675 | ₩16,689 | ₩16,434 | ₩16,514 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,420 | ₩16,622 | ₩16,353 | ₩16,622 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,367 | ₩16,407 | ₩16,098 | ₩16,407 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,528 | ₩16,608 | ₩16,300 | ₩16,394 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,742 | ₩16,850 | ₩16,608 | ₩16,635 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,769 | ₩16,903 | ₩16,756 | ₩16,850 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,930 | ₩16,957 | ₩16,702 | ₩16,783 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩17,011 | ₩17,011 | ₩16,836 | ₩16,944 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,199 | ₩17,239 | ₩16,997 | ₩17,024 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,279 | ₩17,279 | ₩17,145 | ₩17,158 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,306 | ₩17,360 | ₩17,185 | ₩17,185 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,292 | ₩17,373 | ₩17,252 | ₩17,306 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,467 | ₩17,534 | ₩17,319 | ₩17,373 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,507 | ₩17,668 | ₩17,494 | ₩17,494 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,775 | ₩17,775 | ₩17,655 | ₩17,708 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,789 | ₩17,829 | ₩17,735 | ₩17,789 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,641 | ₩17,749 | ₩17,628 | ₩17,695 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,896 | ₩17,977 | ₩17,722 | ₩17,749 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,977 | ₩17,977 | ₩17,789 | ₩17,816 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩18,003 | ₩18,044 | ₩17,856 | ₩17,883 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,869 | ₩18,003 | ₩17,842 | ₩17,990 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,896 | ₩17,923 | ₩17,708 | ₩17,802 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,856 | ₩17,936 | ₩17,816 | ₩17,869 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,923 | ₩17,950 | ₩17,802 | ₩17,856 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,936 | ₩17,963 | ₩17,842 | ₩17,923 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,097 | ₩18,164 | ₩17,856 | ₩17,936 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩18,003 | ₩18,097 | ₩17,950 | ₩18,017 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩18,030 | ₩18,111 | ₩17,977 | ₩18,044 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,097 | ₩18,097 | ₩17,963 | ₩18,030 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩18,030 | ₩18,151 | ₩17,990 | ₩18,003 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,111 | ₩18,151 | ₩17,977 | ₩18,003 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,178 | ₩18,205 | ₩18,030 | ₩18,057 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,164 | ₩18,232 | ₩18,084 | ₩18,111 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,205 | ₩18,232 | ₩18,138 | ₩18,191 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,178 | ₩18,245 | ₩18,071 | ₩18,138 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,977 | ₩18,124 | ₩17,923 | ₩18,097 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,352 | ₩18,366 | ₩18,151 | ₩18,245 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,406 | ₩18,406 | ₩18,245 | ₩18,299 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,419 | ₩18,433 | ₩18,205 | ₩18,325 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,299 | ₩18,379 | ₩18,178 | ₩18,379 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩18,030 | ₩18,218 | ₩17,977 | ₩18,205 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩18,030 | ₩18,084 | ₩17,963 | ₩18,030 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,097 | ₩18,097 | ₩17,963 | ₩18,017 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,084 | ₩18,097 | ₩17,963 | ₩18,057 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,977 | ₩18,017 | ₩17,936 | ₩18,003 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,842 | ₩17,977 | ₩17,816 | ₩17,950 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,816 | ₩17,856 | ₩17,775 | ₩17,842 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,775 | ₩17,910 | ₩17,762 | ₩17,842 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,883 | ₩17,936 | ₩17,816 | ₩17,856 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,977 | ₩18,003 | ₩17,829 | ₩17,910 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,896 | ₩17,963 | ₩17,883 | ₩17,963 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,722 | ₩17,842 | ₩17,722 | ₩17,842 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,668 | ₩17,869 | ₩17,668 | ₩17,789 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,708 | ₩17,829 | ₩17,655 | ₩17,708 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,802 | ₩17,910 | ₩17,802 | ₩17,802 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,910 | ₩17,990 | ₩17,842 | ₩17,856 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,896 | ₩17,950 | ₩17,869 | ₩17,896 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,842 | ₩17,936 | ₩17,829 | ₩17,896 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,950 | ₩18,044 | ₩17,869 | ₩17,910 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩18,017 | ₩18,017 | ₩17,816 | ₩17,883 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,071 | ₩18,111 | ₩17,923 | ₩17,950 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩18,030 | ₩18,044 | ₩17,963 | ₩18,044 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩18,017 | ₩18,097 | ₩17,910 | ₩17,977 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,963 | ₩17,990 | ₩17,789 | ₩17,950 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,044 | ₩18,124 | ₩17,856 | ₩18,030 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,111 | ₩18,111 | ₩18,003 | ₩18,030 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,990 | ₩18,111 | ₩17,977 | ₩18,030 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,164 | ₩18,258 | ₩17,990 | ₩18,111 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,191 | ₩18,312 | ₩18,124 | ₩18,124 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,325 | ₩18,339 | ₩18,151 | ₩18,285 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,151 | ₩18,299 | ₩18,151 | ₩18,218 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,097 | ₩18,232 | ₩18,017 | ₩18,138 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,896 | ₩18,178 | ₩17,842 | ₩18,003 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,883 | ₩18,030 | ₩17,789 | ₩17,856 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,111 | ₩18,218 | ₩17,829 | ₩18,030 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,272 | ₩18,379 | ₩18,111 | ₩18,138 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,621 | ₩18,634 | ₩18,245 | ₩18,272 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,647 | ₩18,728 | ₩18,500 | ₩18,594 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,661 | ₩18,714 | ₩18,580 | ₩18,647 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,714 | ₩18,728 | ₩18,580 | ₩18,634 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,674 | ₩18,768 | ₩18,607 | ₩18,728 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,701 | ₩18,714 | ₩18,567 | ₩18,634 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,728 | ₩18,728 | ₩18,553 | ₩18,621 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,580 | ₩18,701 | ₩18,460 | ₩18,594 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,701 | ₩18,701 | ₩18,553 | ₩18,607 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,594 | ₩18,768 | ₩18,540 | ₩18,688 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,446 | ₩18,768 | ₩18,272 | ₩18,714 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,379 | ₩18,527 | ₩18,232 | ₩18,446 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,151 | ₩18,312 | ₩18,097 | ₩18,285 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,057 | ₩18,178 | ₩18,057 | ₩18,138 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,151 | ₩18,272 | ₩18,071 | ₩18,111 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,044 | ₩18,138 | ₩18,044 | ₩18,138 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,218 | ₩18,218 | ₩18,084 | ₩18,084 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,084 | ₩18,138 | ₩18,057 | ₩18,084 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩18,030 | ₩18,191 | ₩17,910 | ₩18,003 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,963 | ₩18,057 | ₩17,896 | ₩18,044 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,762 | ₩17,936 | ₩17,749 | ₩17,869 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,816 | ₩17,869 | ₩17,775 | ₩17,829 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩18,030 | ₩18,366 | ₩17,869 | ₩17,923 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,285 | ₩18,406 | ₩18,017 | ₩18,044 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,258 | ₩18,406 | ₩18,164 | ₩18,218 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,258 | ₩18,486 | ₩18,003 | ₩18,258 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,379 | ₩18,500 | ₩18,138 | ₩18,258 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,486 | ₩18,486 | ₩17,923 | ₩18,071 | -2.25% | 22.8만 |
|---|