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 | ₩15,262 | ₩15,383 | ₩15,222 | ₩15,356 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,182 | ₩15,262 | ₩15,182 | ₩15,262 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,303 | ₩15,343 | ₩15,168 | ₩15,235 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,276 | ₩15,343 | ₩15,235 | ₩15,316 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,356 | ₩15,410 | ₩15,088 | ₩15,195 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,356 | ₩15,517 | ₩15,303 | ₩15,410 | +0.35% | 9만 |
| 2026.10.01 | ₩15,490 | ₩15,490 | ₩15,222 | ₩15,396 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,437 | ₩15,544 | ₩15,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,423 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,370 | ₩15,463 | ₩15,235 | ₩15,410 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,396 | ₩15,423 | ₩15,235 | ₩15,303 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,477 | ₩15,598 | ₩15,356 | ₩15,477 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,624 | ₩15,785 | ₩15,329 | ₩15,437 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,879 | ₩15,879 | ₩15,651 | ₩15,665 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩16,000 | ₩16,040 | ₩15,852 | ₩15,879 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,960 | ₩15,987 | ₩15,933 | ₩15,933 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,215 | ₩16,550 | ₩16,107 | ₩16,107 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,121 | ₩16,215 | ₩16,107 | ₩16,215 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,147 | ₩16,228 | ₩16,094 | ₩16,094 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,282 | ₩16,282 | ₩16,134 | ₩16,147 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,308 | ₩16,416 | ₩16,174 | ₩16,215 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,322 | ₩16,429 | ₩16,282 | ₩16,335 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,442 | ₩16,563 | ₩16,282 | ₩16,322 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,483 | ₩16,563 | ₩16,442 | ₩16,456 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,483 | ₩16,563 | ₩16,456 | ₩16,496 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,483 | ₩16,510 | ₩16,442 | ₩16,496 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,577 | ₩16,603 | ₩16,483 | ₩16,510 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,670 | ₩16,670 | ₩16,523 | ₩16,563 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,617 | ₩16,657 | ₩16,563 | ₩16,630 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,630 | ₩16,670 | ₩16,550 | ₩16,630 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,523 | ₩16,617 | ₩16,496 | ₩16,590 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,469 | ₩16,536 | ₩16,442 | ₩16,469 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,510 | ₩16,563 | ₩16,442 | ₩16,496 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,469 | ₩16,563 | ₩16,442 | ₩16,510 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,523 | ₩16,523 | ₩16,442 | ₩16,469 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,590 | ₩16,590 | ₩16,469 | ₩16,469 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,670 | ₩16,738 | ₩16,657 | ₩16,684 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,617 | ₩16,751 | ₩16,603 | ₩16,657 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,751 | ₩16,764 | ₩16,563 | ₩16,590 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,764 | ₩16,764 | ₩16,644 | ₩16,738 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,670 | ₩16,764 | ₩16,670 | ₩16,738 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,670 | ₩16,791 | ₩16,657 | ₩16,657 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,657 | ₩16,751 | ₩16,630 | ₩16,684 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,724 | ₩16,764 | ₩16,630 | ₩16,697 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,670 | ₩16,818 | ₩16,657 | ₩16,738 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,630 | ₩16,872 | ₩16,603 | ₩16,657 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,603 | ₩16,778 | ₩16,456 | ₩16,603 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,885 | ₩16,885 | ₩16,617 | ₩16,670 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,818 | ₩16,858 | ₩16,697 | ₩16,858 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,603 | ₩16,738 | ₩16,577 | ₩16,697 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,617 | ₩16,751 | ₩16,563 | ₩16,603 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,603 | ₩16,603 | ₩16,510 | ₩16,550 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,523 | ₩16,603 | ₩16,469 | ₩16,496 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,536 | ₩16,630 | ₩16,510 | ₩16,563 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,724 | ₩16,738 | ₩16,510 | ₩16,590 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,697 | ₩16,724 | ₩16,577 | ₩16,603 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,751 | ₩16,818 | ₩16,510 | ₩16,617 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,858 | ₩16,898 | ₩16,751 | ₩16,818 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,711 | ₩16,898 | ₩16,697 | ₩16,818 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,617 | ₩16,778 | ₩16,523 | ₩16,764 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,764 | ₩17,194 | ₩16,670 | ₩16,738 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,073 | ₩17,073 | ₩16,778 | ₩16,872 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,194 | ₩17,194 | ₩16,979 | ₩17,019 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,234 | ₩17,274 | ₩17,033 | ₩17,113 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,113 | ₩17,274 | ₩16,912 | ₩17,153 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,140 | ₩17,274 | ₩17,126 | ₩17,140 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,194 | ₩17,287 | ₩17,153 | ₩17,194 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩17,019 | ₩17,180 | ₩16,966 | ₩17,100 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,180 | ₩17,220 | ₩16,979 | ₩17,113 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,220 | ₩17,261 | ₩17,167 | ₩17,220 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,046 | ₩17,153 | ₩16,925 | ₩17,126 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,992 | ₩17,126 | ₩16,952 | ₩17,073 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,992 | ₩17,059 | ₩16,818 | ₩16,939 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,818 | ₩16,966 | ₩16,764 | ₩16,939 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,845 | ₩16,885 | ₩16,778 | ₩16,791 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,925 | ₩16,952 | ₩16,778 | ₩16,831 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,858 | ₩16,858 | ₩16,724 | ₩16,818 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,764 | ₩16,831 | ₩16,724 | ₩16,778 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,925 | ₩16,979 | ₩16,845 | ₩16,872 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,033 | ₩17,180 | ₩16,952 | ₩17,126 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,925 | ₩16,966 | ₩16,872 | ₩16,885 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,872 | ₩16,925 | ₩16,872 | ₩16,885 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,818 | ₩16,925 | ₩16,805 | ₩16,872 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,925 | ₩16,992 | ₩16,845 | ₩16,885 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,885 | ₩16,979 | ₩16,805 | ₩16,845 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,670 | ₩17,207 | ₩16,670 | ₩16,845 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,711 | ₩16,939 | ₩16,644 | ₩16,791 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,831 | ₩16,858 | ₩16,644 | ₩16,738 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,778 | ₩16,791 | ₩16,630 | ₩16,764 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,818 | ₩16,939 | ₩16,684 | ₩16,751 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,912 | ₩16,979 | ₩16,764 | ₩16,764 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,033 | ₩17,126 | ₩16,898 | ₩16,966 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,180 | ₩17,314 | ₩17,046 | ₩17,046 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,194 | ₩17,194 | ₩17,086 | ₩17,153 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,140 | ₩17,140 | ₩17,033 | ₩17,113 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,046 | ₩17,126 | ₩16,966 | ₩17,100 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,086 | ₩17,140 | ₩16,939 | ₩16,966 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩17,006 | ₩17,006 | ₩16,885 | ₩16,939 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,898 | ₩17,059 | ₩16,885 | ₩17,019 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,952 | ₩17,153 | ₩16,952 | ₩17,113 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,925 | ₩17,100 | ₩16,925 | ₩16,966 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩17,019 | ₩17,086 | ₩16,966 | ₩17,006 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,220 | ₩17,220 | ₩16,966 | ₩17,019 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,207 | ₩17,328 | ₩17,207 | ₩17,220 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,167 | ₩17,314 | ₩17,140 | ₩17,274 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,180 | ₩17,341 | ₩17,113 | ₩17,207 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,328 | ₩17,328 | ₩17,153 | ₩17,274 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,368 | ₩17,475 | ₩17,167 | ₩17,274 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,100 | ₩17,287 | ₩17,100 | ₩17,247 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩17,006 | ₩17,180 | ₩16,925 | ₩17,113 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,925 | ₩17,126 | ₩16,858 | ₩17,006 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,912 | ₩16,979 | ₩16,818 | ₩16,845 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,831 | ₩17,019 | ₩16,818 | ₩16,992 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,885 | ₩16,925 | ₩16,751 | ₩16,885 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,818 | ₩16,872 | ₩16,738 | ₩16,778 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,738 | ₩16,858 | ₩16,738 | ₩16,751 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,818 | ₩16,818 | ₩16,670 | ₩16,764 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,778 | ₩16,831 | ₩16,644 | ₩16,738 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,791 | ₩16,791 | ₩16,630 | ₩16,724 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,644 | ₩16,831 | ₩16,550 | ₩16,778 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,738 | ₩16,738 | ₩16,577 | ₩16,617 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,805 | ₩16,831 | ₩16,630 | ₩16,657 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,751 | ₩16,952 | ₩16,751 | ₩16,885 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,791 | ₩16,939 | ₩16,657 | ₩16,711 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,523 | ₩16,818 | ₩16,523 | ₩16,724 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,496 | ₩16,697 | ₩16,483 | ₩16,617 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,496 | ₩16,536 | ₩16,362 | ₩16,523 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,536 | ₩16,550 | ₩16,322 | ₩16,429 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,496 | ₩16,590 | ₩16,456 | ₩16,456 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,563 | ₩16,563 | ₩16,416 | ₩16,456 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,121 | ₩16,322 | ₩16,121 | ₩16,308 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,094 | ₩16,134 | ₩15,960 | ₩16,121 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,040 | ₩16,174 | ₩15,960 | ₩16,067 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,349 | ₩16,389 | ₩16,255 | ₩16,282 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,852 | ₩16,349 | ₩15,839 | ₩16,308 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,919 | ₩15,987 | ₩15,557 | ₩15,879 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,215 | ₩16,241 | ₩15,893 | ₩16,000 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,295 | ₩16,295 | ₩16,201 | ₩16,255 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,308 | ₩16,335 | ₩16,215 | ₩16,308 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,282 | ₩16,362 | ₩16,228 | ₩16,255 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,375 | ₩16,416 | ₩16,215 | ₩16,295 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,134 | ₩16,161 | ₩16,027 | ₩16,134 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,456 | ₩16,523 | ₩16,134 | ₩16,161 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,469 | ₩16,536 | ₩16,416 | ₩16,456 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,456 | ₩16,630 | ₩16,389 | ₩16,469 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,362 | ₩16,523 | ₩16,322 | ₩16,362 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,603 | ₩16,603 | ₩16,228 | ₩16,308 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,496 | ₩16,617 | ₩16,335 | ₩16,429 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,670 | ₩16,684 | ₩16,429 | ₩16,510 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,416 | ₩16,617 | ₩16,349 | ₩16,617 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,362 | ₩16,402 | ₩16,094 | ₩16,402 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,523 | ₩16,603 | ₩16,295 | ₩16,389 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,738 | ₩16,845 | ₩16,603 | ₩16,630 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,764 | ₩16,898 | ₩16,751 | ₩16,845 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,925 | ₩16,952 | ₩16,697 | ₩16,778 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩17,006 | ₩17,006 | ₩16,831 | ₩16,939 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,194 | ₩17,234 | ₩16,992 | ₩17,019 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,274 | ₩17,274 | ₩17,140 | ₩17,153 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,301 | ₩17,354 | ₩17,180 | ₩17,180 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,287 | ₩17,368 | ₩17,247 | ₩17,301 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,462 | ₩17,529 | ₩17,314 | ₩17,368 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,502 | ₩17,663 | ₩17,489 | ₩17,489 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,770 | ₩17,770 | ₩17,650 | ₩17,703 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,784 | ₩17,824 | ₩17,730 | ₩17,784 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,636 | ₩17,743 | ₩17,623 | ₩17,690 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,891 | ₩17,971 | ₩17,717 | ₩17,743 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,971 | ₩17,971 | ₩17,784 | ₩17,810 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩17,998 | ₩18,038 | ₩17,851 | ₩17,878 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,864 | ₩17,998 | ₩17,837 | ₩17,985 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,891 | ₩17,918 | ₩17,703 | ₩17,797 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,851 | ₩17,931 | ₩17,810 | ₩17,864 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,918 | ₩17,945 | ₩17,797 | ₩17,851 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,931 | ₩17,958 | ₩17,837 | ₩17,918 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,092 | ₩18,159 | ₩17,851 | ₩17,931 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩17,998 | ₩18,092 | ₩17,945 | ₩18,012 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩18,025 | ₩18,106 | ₩17,971 | ₩18,038 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,092 | ₩18,092 | ₩17,958 | ₩18,025 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩18,025 | ₩18,146 | ₩17,985 | ₩17,998 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,106 | ₩18,146 | ₩17,971 | ₩17,998 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,173 | ₩18,199 | ₩18,025 | ₩18,052 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,159 | ₩18,226 | ₩18,079 | ₩18,106 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,199 | ₩18,226 | ₩18,132 | ₩18,186 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,173 | ₩18,240 | ₩18,065 | ₩18,132 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,971 | ₩18,119 | ₩17,918 | ₩18,092 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,347 | ₩18,360 | ₩18,146 | ₩18,240 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,401 | ₩18,401 | ₩18,240 | ₩18,293 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,414 | ₩18,427 | ₩18,199 | ₩18,320 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,293 | ₩18,374 | ₩18,173 | ₩18,374 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩18,025 | ₩18,213 | ₩17,971 | ₩18,199 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩18,025 | ₩18,079 | ₩17,958 | ₩18,025 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,092 | ₩18,092 | ₩17,958 | ₩18,012 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,079 | ₩18,092 | ₩17,958 | ₩18,052 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,971 | ₩18,012 | ₩17,931 | ₩17,998 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,837 | ₩17,971 | ₩17,810 | ₩17,945 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,810 | ₩17,851 | ₩17,770 | ₩17,837 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,770 | ₩17,904 | ₩17,757 | ₩17,837 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,878 | ₩17,931 | ₩17,810 | ₩17,851 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,971 | ₩17,998 | ₩17,824 | ₩17,904 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,891 | ₩17,958 | ₩17,878 | ₩17,958 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,717 | ₩17,837 | ₩17,717 | ₩17,837 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,663 | ₩17,864 | ₩17,663 | ₩17,784 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,703 | ₩17,824 | ₩17,650 | ₩17,703 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,797 | ₩17,904 | ₩17,797 | ₩17,797 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,904 | ₩17,985 | ₩17,837 | ₩17,851 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,891 | ₩17,945 | ₩17,864 | ₩17,891 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,837 | ₩17,931 | ₩17,824 | ₩17,891 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,945 | ₩18,038 | ₩17,864 | ₩17,904 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩18,012 | ₩18,012 | ₩17,810 | ₩17,878 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,065 | ₩18,106 | ₩17,918 | ₩17,945 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩18,025 | ₩18,038 | ₩17,958 | ₩18,038 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩18,012 | ₩18,092 | ₩17,904 | ₩17,971 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,958 | ₩17,985 | ₩17,784 | ₩17,945 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,038 | ₩18,119 | ₩17,851 | ₩18,025 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,106 | ₩18,106 | ₩17,998 | ₩18,025 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,985 | ₩18,106 | ₩17,971 | ₩18,025 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,159 | ₩18,253 | ₩17,985 | ₩18,106 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,186 | ₩18,307 | ₩18,119 | ₩18,119 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,320 | ₩18,334 | ₩18,146 | ₩18,280 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,146 | ₩18,293 | ₩18,146 | ₩18,213 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,092 | ₩18,226 | ₩18,012 | ₩18,132 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,891 | ₩18,173 | ₩17,837 | ₩17,998 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,878 | ₩18,025 | ₩17,784 | ₩17,851 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,106 | ₩18,213 | ₩17,824 | ₩18,025 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,266 | ₩18,374 | ₩18,106 | ₩18,132 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,615 | ₩18,629 | ₩18,240 | ₩18,266 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,642 | ₩18,722 | ₩18,494 | ₩18,588 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,655 | ₩18,709 | ₩18,575 | ₩18,642 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,709 | ₩18,722 | ₩18,575 | ₩18,629 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,669 | ₩18,763 | ₩18,602 | ₩18,722 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,696 | ₩18,709 | ₩18,562 | ₩18,629 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,722 | ₩18,722 | ₩18,548 | ₩18,615 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,575 | ₩18,696 | ₩18,454 | ₩18,588 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,696 | ₩18,696 | ₩18,548 | ₩18,602 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,588 | ₩18,763 | ₩18,535 | ₩18,682 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,441 | ₩18,763 | ₩18,266 | ₩18,709 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,374 | ₩18,521 | ₩18,226 | ₩18,441 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,146 | ₩18,307 | ₩18,092 | ₩18,280 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,052 | ₩18,173 | ₩18,052 | ₩18,132 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,146 | ₩18,266 | ₩18,065 | ₩18,106 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,038 | ₩18,132 | ₩18,038 | ₩18,132 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,213 | ₩18,213 | ₩18,079 | ₩18,079 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,079 | ₩18,132 | ₩18,052 | ₩18,079 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩18,025 | ₩18,186 | ₩17,904 | ₩17,998 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,958 | ₩18,052 | ₩17,891 | ₩18,038 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,757 | ₩17,931 | ₩17,743 | ₩17,864 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,810 | ₩17,864 | ₩17,770 | ₩17,824 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩18,025 | ₩18,360 | ₩17,864 | ₩17,918 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,280 | ₩18,401 | ₩18,012 | ₩18,038 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,253 | ₩18,401 | ₩18,159 | ₩18,213 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,253 | ₩18,481 | ₩17,998 | ₩18,253 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,374 | ₩18,494 | ₩18,132 | ₩18,253 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,481 | ₩18,481 | ₩17,918 | ₩18,065 | -2.25% | 22.8만 |
|---|