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 | ₩15,265 | ₩15,385 | ₩15,224 | ₩15,358 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,184 | ₩15,265 | ₩15,184 | ₩15,265 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,305 | ₩15,345 | ₩15,171 | ₩15,238 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,278 | ₩15,345 | ₩15,238 | ₩15,318 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,358 | ₩15,412 | ₩15,090 | ₩15,197 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,358 | ₩15,519 | ₩15,305 | ₩15,412 | +0.35% | 9만 |
| 2026.10.01 | ₩15,493 | ₩15,493 | ₩15,224 | ₩15,399 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,439 | ₩15,546 | ₩15,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,426 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,372 | ₩15,466 | ₩15,238 | ₩15,412 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,399 | ₩15,426 | ₩15,238 | ₩15,305 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,479 | ₩15,600 | ₩15,358 | ₩15,479 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,627 | ₩15,788 | ₩15,332 | ₩15,439 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,882 | ₩15,882 | ₩15,654 | ₩15,667 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩16,002 | ₩16,043 | ₩15,855 | ₩15,882 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,962 | ₩15,989 | ₩15,935 | ₩15,935 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,217 | ₩16,552 | ₩16,110 | ₩16,110 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,123 | ₩16,217 | ₩16,110 | ₩16,217 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,150 | ₩16,230 | ₩16,096 | ₩16,096 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,284 | ₩16,284 | ₩16,136 | ₩16,150 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,311 | ₩16,418 | ₩16,177 | ₩16,217 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,324 | ₩16,432 | ₩16,284 | ₩16,338 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,445 | ₩16,566 | ₩16,284 | ₩16,324 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,485 | ₩16,566 | ₩16,445 | ₩16,458 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,485 | ₩16,566 | ₩16,458 | ₩16,499 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,485 | ₩16,512 | ₩16,445 | ₩16,499 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,579 | ₩16,606 | ₩16,485 | ₩16,512 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,673 | ₩16,673 | ₩16,525 | ₩16,566 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,619 | ₩16,660 | ₩16,566 | ₩16,633 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,633 | ₩16,673 | ₩16,552 | ₩16,633 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,525 | ₩16,619 | ₩16,499 | ₩16,592 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,472 | ₩16,539 | ₩16,445 | ₩16,472 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,512 | ₩16,566 | ₩16,445 | ₩16,499 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,472 | ₩16,566 | ₩16,445 | ₩16,512 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,525 | ₩16,525 | ₩16,445 | ₩16,472 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,592 | ₩16,592 | ₩16,472 | ₩16,472 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,673 | ₩16,740 | ₩16,660 | ₩16,686 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,619 | ₩16,753 | ₩16,606 | ₩16,660 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,753 | ₩16,767 | ₩16,566 | ₩16,592 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,767 | ₩16,767 | ₩16,646 | ₩16,740 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,673 | ₩16,767 | ₩16,673 | ₩16,740 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,673 | ₩16,794 | ₩16,660 | ₩16,660 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,660 | ₩16,753 | ₩16,633 | ₩16,686 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,727 | ₩16,767 | ₩16,633 | ₩16,700 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,673 | ₩16,821 | ₩16,660 | ₩16,740 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,633 | ₩16,874 | ₩16,606 | ₩16,660 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,606 | ₩16,780 | ₩16,458 | ₩16,606 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,888 | ₩16,888 | ₩16,619 | ₩16,673 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,821 | ₩16,861 | ₩16,700 | ₩16,861 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,606 | ₩16,740 | ₩16,579 | ₩16,700 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,619 | ₩16,753 | ₩16,566 | ₩16,606 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,606 | ₩16,606 | ₩16,512 | ₩16,552 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,525 | ₩16,606 | ₩16,472 | ₩16,499 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,539 | ₩16,633 | ₩16,512 | ₩16,566 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,727 | ₩16,740 | ₩16,512 | ₩16,592 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,700 | ₩16,727 | ₩16,579 | ₩16,606 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,753 | ₩16,821 | ₩16,512 | ₩16,619 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,861 | ₩16,901 | ₩16,753 | ₩16,821 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,713 | ₩16,901 | ₩16,700 | ₩16,821 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,619 | ₩16,780 | ₩16,525 | ₩16,767 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,767 | ₩17,196 | ₩16,673 | ₩16,740 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,075 | ₩17,075 | ₩16,780 | ₩16,874 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,196 | ₩17,196 | ₩16,981 | ₩17,022 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,236 | ₩17,277 | ₩17,035 | ₩17,116 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,116 | ₩17,277 | ₩16,914 | ₩17,156 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,142 | ₩17,277 | ₩17,129 | ₩17,142 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,196 | ₩17,290 | ₩17,156 | ₩17,196 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩17,022 | ₩17,183 | ₩16,968 | ₩17,102 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,183 | ₩17,223 | ₩16,981 | ₩17,116 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,223 | ₩17,263 | ₩17,169 | ₩17,223 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,049 | ₩17,156 | ₩16,928 | ₩17,129 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,995 | ₩17,129 | ₩16,955 | ₩17,075 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,995 | ₩17,062 | ₩16,821 | ₩16,941 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,821 | ₩16,968 | ₩16,767 | ₩16,941 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,847 | ₩16,888 | ₩16,780 | ₩16,794 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,928 | ₩16,955 | ₩16,780 | ₩16,834 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,861 | ₩16,861 | ₩16,727 | ₩16,821 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,767 | ₩16,834 | ₩16,727 | ₩16,780 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,928 | ₩16,981 | ₩16,847 | ₩16,874 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,035 | ₩17,183 | ₩16,955 | ₩17,129 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,928 | ₩16,968 | ₩16,874 | ₩16,888 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,874 | ₩16,928 | ₩16,874 | ₩16,888 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,821 | ₩16,928 | ₩16,807 | ₩16,874 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,928 | ₩16,995 | ₩16,847 | ₩16,888 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,888 | ₩16,981 | ₩16,807 | ₩16,847 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,673 | ₩17,210 | ₩16,673 | ₩16,847 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,713 | ₩16,941 | ₩16,646 | ₩16,794 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,834 | ₩16,861 | ₩16,646 | ₩16,740 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,780 | ₩16,794 | ₩16,633 | ₩16,767 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,821 | ₩16,941 | ₩16,686 | ₩16,753 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,914 | ₩16,981 | ₩16,767 | ₩16,767 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,035 | ₩17,129 | ₩16,901 | ₩16,968 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,183 | ₩17,317 | ₩17,049 | ₩17,049 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,196 | ₩17,196 | ₩17,089 | ₩17,156 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,142 | ₩17,142 | ₩17,035 | ₩17,116 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,049 | ₩17,129 | ₩16,968 | ₩17,102 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,089 | ₩17,142 | ₩16,941 | ₩16,968 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩17,008 | ₩17,008 | ₩16,888 | ₩16,941 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,901 | ₩17,062 | ₩16,888 | ₩17,022 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,955 | ₩17,156 | ₩16,955 | ₩17,116 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,928 | ₩17,102 | ₩16,928 | ₩16,968 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩17,022 | ₩17,089 | ₩16,968 | ₩17,008 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,223 | ₩17,223 | ₩16,968 | ₩17,022 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,210 | ₩17,330 | ₩17,210 | ₩17,223 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,169 | ₩17,317 | ₩17,142 | ₩17,277 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,183 | ₩17,344 | ₩17,116 | ₩17,210 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,330 | ₩17,330 | ₩17,156 | ₩17,277 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,370 | ₩17,478 | ₩17,169 | ₩17,277 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,102 | ₩17,290 | ₩17,102 | ₩17,250 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩17,008 | ₩17,183 | ₩16,928 | ₩17,116 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,928 | ₩17,129 | ₩16,861 | ₩17,008 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,914 | ₩16,981 | ₩16,821 | ₩16,847 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,834 | ₩17,022 | ₩16,821 | ₩16,995 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,888 | ₩16,928 | ₩16,753 | ₩16,888 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,821 | ₩16,874 | ₩16,740 | ₩16,780 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,740 | ₩16,861 | ₩16,740 | ₩16,753 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,821 | ₩16,821 | ₩16,673 | ₩16,767 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,780 | ₩16,834 | ₩16,646 | ₩16,740 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,794 | ₩16,794 | ₩16,633 | ₩16,727 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,646 | ₩16,834 | ₩16,552 | ₩16,780 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,740 | ₩16,740 | ₩16,579 | ₩16,619 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,807 | ₩16,834 | ₩16,633 | ₩16,660 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,753 | ₩16,955 | ₩16,753 | ₩16,888 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,794 | ₩16,941 | ₩16,660 | ₩16,713 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,525 | ₩16,821 | ₩16,525 | ₩16,727 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,499 | ₩16,700 | ₩16,485 | ₩16,619 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,499 | ₩16,539 | ₩16,364 | ₩16,525 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,539 | ₩16,552 | ₩16,324 | ₩16,432 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,499 | ₩16,592 | ₩16,458 | ₩16,458 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,566 | ₩16,566 | ₩16,418 | ₩16,458 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,123 | ₩16,324 | ₩16,123 | ₩16,311 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,096 | ₩16,136 | ₩15,962 | ₩16,123 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,043 | ₩16,177 | ₩15,962 | ₩16,069 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,351 | ₩16,391 | ₩16,257 | ₩16,284 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,855 | ₩16,351 | ₩15,841 | ₩16,311 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,922 | ₩15,989 | ₩15,560 | ₩15,882 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,217 | ₩16,244 | ₩15,895 | ₩16,002 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,297 | ₩16,297 | ₩16,204 | ₩16,257 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,311 | ₩16,338 | ₩16,217 | ₩16,311 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,284 | ₩16,364 | ₩16,230 | ₩16,257 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,378 | ₩16,418 | ₩16,217 | ₩16,297 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,136 | ₩16,163 | ₩16,029 | ₩16,136 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,458 | ₩16,525 | ₩16,136 | ₩16,163 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,472 | ₩16,539 | ₩16,418 | ₩16,458 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,458 | ₩16,633 | ₩16,391 | ₩16,472 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,364 | ₩16,525 | ₩16,324 | ₩16,364 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,606 | ₩16,606 | ₩16,230 | ₩16,311 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,499 | ₩16,619 | ₩16,338 | ₩16,432 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,673 | ₩16,686 | ₩16,432 | ₩16,512 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,418 | ₩16,619 | ₩16,351 | ₩16,619 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,364 | ₩16,405 | ₩16,096 | ₩16,405 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,525 | ₩16,606 | ₩16,297 | ₩16,391 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,740 | ₩16,847 | ₩16,606 | ₩16,633 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,767 | ₩16,901 | ₩16,753 | ₩16,847 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,928 | ₩16,955 | ₩16,700 | ₩16,780 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩17,008 | ₩17,008 | ₩16,834 | ₩16,941 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,196 | ₩17,236 | ₩16,995 | ₩17,022 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,277 | ₩17,277 | ₩17,142 | ₩17,156 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,303 | ₩17,357 | ₩17,183 | ₩17,183 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,290 | ₩17,370 | ₩17,250 | ₩17,303 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,464 | ₩17,531 | ₩17,317 | ₩17,370 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,505 | ₩17,666 | ₩17,491 | ₩17,491 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,773 | ₩17,773 | ₩17,652 | ₩17,706 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,786 | ₩17,827 | ₩17,733 | ₩17,786 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,639 | ₩17,746 | ₩17,625 | ₩17,692 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,894 | ₩17,974 | ₩17,719 | ₩17,746 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,974 | ₩17,974 | ₩17,786 | ₩17,813 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩18,001 | ₩18,041 | ₩17,853 | ₩17,880 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,867 | ₩18,001 | ₩17,840 | ₩17,988 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,894 | ₩17,920 | ₩17,706 | ₩17,800 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,853 | ₩17,934 | ₩17,813 | ₩17,867 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,920 | ₩17,947 | ₩17,800 | ₩17,853 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,934 | ₩17,961 | ₩17,840 | ₩17,920 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,095 | ₩18,162 | ₩17,853 | ₩17,934 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩18,001 | ₩18,095 | ₩17,947 | ₩18,014 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩18,028 | ₩18,108 | ₩17,974 | ₩18,041 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,095 | ₩18,095 | ₩17,961 | ₩18,028 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩18,028 | ₩18,148 | ₩17,988 | ₩18,001 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,108 | ₩18,148 | ₩17,974 | ₩18,001 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,175 | ₩18,202 | ₩18,028 | ₩18,055 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,162 | ₩18,229 | ₩18,081 | ₩18,108 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,202 | ₩18,229 | ₩18,135 | ₩18,189 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,175 | ₩18,242 | ₩18,068 | ₩18,135 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,974 | ₩18,122 | ₩17,920 | ₩18,095 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,350 | ₩18,363 | ₩18,148 | ₩18,242 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,403 | ₩18,403 | ₩18,242 | ₩18,296 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,417 | ₩18,430 | ₩18,202 | ₩18,323 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,296 | ₩18,376 | ₩18,175 | ₩18,376 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩18,028 | ₩18,216 | ₩17,974 | ₩18,202 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩18,028 | ₩18,081 | ₩17,961 | ₩18,028 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,095 | ₩18,095 | ₩17,961 | ₩18,014 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,081 | ₩18,095 | ₩17,961 | ₩18,055 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,974 | ₩18,014 | ₩17,934 | ₩18,001 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,840 | ₩17,974 | ₩17,813 | ₩17,947 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,813 | ₩17,853 | ₩17,773 | ₩17,840 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,773 | ₩17,907 | ₩17,759 | ₩17,840 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,880 | ₩17,934 | ₩17,813 | ₩17,853 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,974 | ₩18,001 | ₩17,827 | ₩17,907 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,894 | ₩17,961 | ₩17,880 | ₩17,961 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,719 | ₩17,840 | ₩17,719 | ₩17,840 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,666 | ₩17,867 | ₩17,666 | ₩17,786 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,706 | ₩17,827 | ₩17,652 | ₩17,706 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,800 | ₩17,907 | ₩17,800 | ₩17,800 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,907 | ₩17,988 | ₩17,840 | ₩17,853 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,894 | ₩17,947 | ₩17,867 | ₩17,894 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,840 | ₩17,934 | ₩17,827 | ₩17,894 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,947 | ₩18,041 | ₩17,867 | ₩17,907 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩18,014 | ₩18,014 | ₩17,813 | ₩17,880 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,068 | ₩18,108 | ₩17,920 | ₩17,947 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩18,028 | ₩18,041 | ₩17,961 | ₩18,041 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩18,014 | ₩18,095 | ₩17,907 | ₩17,974 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,961 | ₩17,988 | ₩17,786 | ₩17,947 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,041 | ₩18,122 | ₩17,853 | ₩18,028 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,108 | ₩18,108 | ₩18,001 | ₩18,028 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,988 | ₩18,108 | ₩17,974 | ₩18,028 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,162 | ₩18,256 | ₩17,988 | ₩18,108 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,189 | ₩18,309 | ₩18,122 | ₩18,122 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,323 | ₩18,336 | ₩18,148 | ₩18,283 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,148 | ₩18,296 | ₩18,148 | ₩18,216 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,095 | ₩18,229 | ₩18,014 | ₩18,135 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,894 | ₩18,175 | ₩17,840 | ₩18,001 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,880 | ₩18,028 | ₩17,786 | ₩17,853 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,108 | ₩18,216 | ₩17,827 | ₩18,028 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,269 | ₩18,376 | ₩18,108 | ₩18,135 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,618 | ₩18,631 | ₩18,242 | ₩18,269 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,645 | ₩18,725 | ₩18,497 | ₩18,591 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,658 | ₩18,712 | ₩18,578 | ₩18,645 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,712 | ₩18,725 | ₩18,578 | ₩18,631 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,672 | ₩18,765 | ₩18,605 | ₩18,725 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,698 | ₩18,712 | ₩18,564 | ₩18,631 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,725 | ₩18,725 | ₩18,551 | ₩18,618 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,578 | ₩18,698 | ₩18,457 | ₩18,591 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,698 | ₩18,698 | ₩18,551 | ₩18,605 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,591 | ₩18,765 | ₩18,537 | ₩18,685 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,444 | ₩18,765 | ₩18,269 | ₩18,712 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,376 | ₩18,524 | ₩18,229 | ₩18,444 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,148 | ₩18,309 | ₩18,095 | ₩18,283 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,055 | ₩18,175 | ₩18,055 | ₩18,135 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,148 | ₩18,269 | ₩18,068 | ₩18,108 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,041 | ₩18,135 | ₩18,041 | ₩18,135 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,216 | ₩18,216 | ₩18,081 | ₩18,081 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,081 | ₩18,135 | ₩18,055 | ₩18,081 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩18,028 | ₩18,189 | ₩17,907 | ₩18,001 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,961 | ₩18,055 | ₩17,894 | ₩18,041 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,759 | ₩17,934 | ₩17,746 | ₩17,867 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,813 | ₩17,867 | ₩17,773 | ₩17,827 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩18,028 | ₩18,363 | ₩17,867 | ₩17,920 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,283 | ₩18,403 | ₩18,014 | ₩18,041 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,256 | ₩18,403 | ₩18,162 | ₩18,216 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,256 | ₩18,484 | ₩18,001 | ₩18,256 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,376 | ₩18,497 | ₩18,135 | ₩18,256 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,484 | ₩18,484 | ₩17,920 | ₩18,068 | -2.25% | 22.8만 |
|---|