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 | ₩15,261 | ₩15,382 | ₩15,221 | ₩15,355 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,181 | ₩15,261 | ₩15,181 | ₩15,261 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,302 | ₩15,342 | ₩15,168 | ₩15,235 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,275 | ₩15,342 | ₩15,235 | ₩15,315 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,355 | ₩15,409 | ₩15,087 | ₩15,194 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,355 | ₩15,516 | ₩15,302 | ₩15,409 | +0.35% | 9만 |
| 2026.10.01 | ₩15,489 | ₩15,489 | ₩15,221 | ₩15,395 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,436 | ₩15,543 | ₩15,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,422 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,369 | ₩15,463 | ₩15,235 | ₩15,409 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,395 | ₩15,422 | ₩15,235 | ₩15,302 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,476 | ₩15,597 | ₩15,355 | ₩15,476 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,623 | ₩15,784 | ₩15,328 | ₩15,436 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,878 | ₩15,878 | ₩15,650 | ₩15,664 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩15,999 | ₩16,039 | ₩15,851 | ₩15,878 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,959 | ₩15,986 | ₩15,932 | ₩15,932 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,214 | ₩16,549 | ₩16,106 | ₩16,106 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,120 | ₩16,214 | ₩16,106 | ₩16,214 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,146 | ₩16,227 | ₩16,093 | ₩16,093 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,281 | ₩16,281 | ₩16,133 | ₩16,146 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,307 | ₩16,415 | ₩16,173 | ₩16,214 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,321 | ₩16,428 | ₩16,281 | ₩16,334 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,442 | ₩16,562 | ₩16,281 | ₩16,321 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,482 | ₩16,562 | ₩16,442 | ₩16,455 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,482 | ₩16,562 | ₩16,455 | ₩16,495 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,482 | ₩16,509 | ₩16,442 | ₩16,495 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,576 | ₩16,602 | ₩16,482 | ₩16,509 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,670 | ₩16,670 | ₩16,522 | ₩16,562 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,616 | ₩16,656 | ₩16,562 | ₩16,629 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,629 | ₩16,670 | ₩16,549 | ₩16,629 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,522 | ₩16,616 | ₩16,495 | ₩16,589 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,468 | ₩16,535 | ₩16,442 | ₩16,468 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,509 | ₩16,562 | ₩16,442 | ₩16,495 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,468 | ₩16,562 | ₩16,442 | ₩16,509 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,522 | ₩16,522 | ₩16,442 | ₩16,468 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,589 | ₩16,589 | ₩16,468 | ₩16,468 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,670 | ₩16,737 | ₩16,656 | ₩16,683 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,616 | ₩16,750 | ₩16,602 | ₩16,656 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,750 | ₩16,763 | ₩16,562 | ₩16,589 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,763 | ₩16,763 | ₩16,643 | ₩16,737 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,670 | ₩16,763 | ₩16,670 | ₩16,737 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,670 | ₩16,790 | ₩16,656 | ₩16,656 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,656 | ₩16,750 | ₩16,629 | ₩16,683 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,723 | ₩16,763 | ₩16,629 | ₩16,696 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,670 | ₩16,817 | ₩16,656 | ₩16,737 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,629 | ₩16,871 | ₩16,602 | ₩16,656 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,602 | ₩16,777 | ₩16,455 | ₩16,602 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,884 | ₩16,884 | ₩16,616 | ₩16,670 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,817 | ₩16,857 | ₩16,696 | ₩16,857 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,602 | ₩16,737 | ₩16,576 | ₩16,696 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,616 | ₩16,750 | ₩16,562 | ₩16,602 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,602 | ₩16,602 | ₩16,509 | ₩16,549 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,522 | ₩16,602 | ₩16,468 | ₩16,495 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,535 | ₩16,629 | ₩16,509 | ₩16,562 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,723 | ₩16,737 | ₩16,509 | ₩16,589 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,696 | ₩16,723 | ₩16,576 | ₩16,602 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,750 | ₩16,817 | ₩16,509 | ₩16,616 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,857 | ₩16,897 | ₩16,750 | ₩16,817 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,710 | ₩16,897 | ₩16,696 | ₩16,817 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,616 | ₩16,777 | ₩16,522 | ₩16,763 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,763 | ₩17,193 | ₩16,670 | ₩16,737 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,072 | ₩17,072 | ₩16,777 | ₩16,871 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,193 | ₩17,193 | ₩16,978 | ₩17,018 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,233 | ₩17,273 | ₩17,032 | ₩17,112 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,112 | ₩17,273 | ₩16,911 | ₩17,152 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,139 | ₩17,273 | ₩17,125 | ₩17,139 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,193 | ₩17,286 | ₩17,152 | ₩17,193 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩17,018 | ₩17,179 | ₩16,965 | ₩17,099 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,179 | ₩17,219 | ₩16,978 | ₩17,112 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,219 | ₩17,260 | ₩17,166 | ₩17,219 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,045 | ₩17,152 | ₩16,924 | ₩17,125 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,991 | ₩17,125 | ₩16,951 | ₩17,072 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,991 | ₩17,058 | ₩16,817 | ₩16,938 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,817 | ₩16,965 | ₩16,763 | ₩16,938 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,844 | ₩16,884 | ₩16,777 | ₩16,790 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,924 | ₩16,951 | ₩16,777 | ₩16,830 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,857 | ₩16,857 | ₩16,723 | ₩16,817 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,763 | ₩16,830 | ₩16,723 | ₩16,777 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,924 | ₩16,978 | ₩16,844 | ₩16,871 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,032 | ₩17,179 | ₩16,951 | ₩17,125 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,924 | ₩16,965 | ₩16,871 | ₩16,884 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,871 | ₩16,924 | ₩16,871 | ₩16,884 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,817 | ₩16,924 | ₩16,804 | ₩16,871 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,924 | ₩16,991 | ₩16,844 | ₩16,884 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,884 | ₩16,978 | ₩16,804 | ₩16,844 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,670 | ₩17,206 | ₩16,670 | ₩16,844 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,710 | ₩16,938 | ₩16,643 | ₩16,790 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,830 | ₩16,857 | ₩16,643 | ₩16,737 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,777 | ₩16,790 | ₩16,629 | ₩16,763 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,817 | ₩16,938 | ₩16,683 | ₩16,750 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,911 | ₩16,978 | ₩16,763 | ₩16,763 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,032 | ₩17,125 | ₩16,897 | ₩16,965 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,179 | ₩17,313 | ₩17,045 | ₩17,045 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,193 | ₩17,193 | ₩17,085 | ₩17,152 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,139 | ₩17,139 | ₩17,032 | ₩17,112 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,045 | ₩17,125 | ₩16,965 | ₩17,099 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,085 | ₩17,139 | ₩16,938 | ₩16,965 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩17,005 | ₩17,005 | ₩16,884 | ₩16,938 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,897 | ₩17,058 | ₩16,884 | ₩17,018 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,951 | ₩17,152 | ₩16,951 | ₩17,112 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,924 | ₩17,099 | ₩16,924 | ₩16,965 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩17,018 | ₩17,085 | ₩16,965 | ₩17,005 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,219 | ₩17,219 | ₩16,965 | ₩17,018 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,206 | ₩17,327 | ₩17,206 | ₩17,219 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,166 | ₩17,313 | ₩17,139 | ₩17,273 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,179 | ₩17,340 | ₩17,112 | ₩17,206 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,327 | ₩17,327 | ₩17,152 | ₩17,273 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,367 | ₩17,474 | ₩17,166 | ₩17,273 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,099 | ₩17,286 | ₩17,099 | ₩17,246 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩17,005 | ₩17,179 | ₩16,924 | ₩17,112 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,924 | ₩17,125 | ₩16,857 | ₩17,005 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,911 | ₩16,978 | ₩16,817 | ₩16,844 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,830 | ₩17,018 | ₩16,817 | ₩16,991 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,884 | ₩16,924 | ₩16,750 | ₩16,884 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,817 | ₩16,871 | ₩16,737 | ₩16,777 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,737 | ₩16,857 | ₩16,737 | ₩16,750 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,817 | ₩16,817 | ₩16,670 | ₩16,763 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,777 | ₩16,830 | ₩16,643 | ₩16,737 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,790 | ₩16,790 | ₩16,629 | ₩16,723 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,643 | ₩16,830 | ₩16,549 | ₩16,777 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,737 | ₩16,737 | ₩16,576 | ₩16,616 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,804 | ₩16,830 | ₩16,629 | ₩16,656 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,750 | ₩16,951 | ₩16,750 | ₩16,884 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,790 | ₩16,938 | ₩16,656 | ₩16,710 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,522 | ₩16,817 | ₩16,522 | ₩16,723 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,495 | ₩16,696 | ₩16,482 | ₩16,616 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,495 | ₩16,535 | ₩16,361 | ₩16,522 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,535 | ₩16,549 | ₩16,321 | ₩16,428 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,495 | ₩16,589 | ₩16,455 | ₩16,455 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,562 | ₩16,562 | ₩16,415 | ₩16,455 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,120 | ₩16,321 | ₩16,120 | ₩16,307 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,093 | ₩16,133 | ₩15,959 | ₩16,120 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,039 | ₩16,173 | ₩15,959 | ₩16,066 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,348 | ₩16,388 | ₩16,254 | ₩16,281 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,851 | ₩16,348 | ₩15,838 | ₩16,307 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,919 | ₩15,986 | ₩15,556 | ₩15,878 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,214 | ₩16,240 | ₩15,892 | ₩15,999 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,294 | ₩16,294 | ₩16,200 | ₩16,254 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,307 | ₩16,334 | ₩16,214 | ₩16,307 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,281 | ₩16,361 | ₩16,227 | ₩16,254 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,374 | ₩16,415 | ₩16,214 | ₩16,294 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,133 | ₩16,160 | ₩16,026 | ₩16,133 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,455 | ₩16,522 | ₩16,133 | ₩16,160 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,468 | ₩16,535 | ₩16,415 | ₩16,455 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,455 | ₩16,629 | ₩16,388 | ₩16,468 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,361 | ₩16,522 | ₩16,321 | ₩16,361 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,602 | ₩16,602 | ₩16,227 | ₩16,307 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,495 | ₩16,616 | ₩16,334 | ₩16,428 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,670 | ₩16,683 | ₩16,428 | ₩16,509 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,415 | ₩16,616 | ₩16,348 | ₩16,616 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,361 | ₩16,401 | ₩16,093 | ₩16,401 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,522 | ₩16,602 | ₩16,294 | ₩16,388 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,737 | ₩16,844 | ₩16,602 | ₩16,629 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,763 | ₩16,897 | ₩16,750 | ₩16,844 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,924 | ₩16,951 | ₩16,696 | ₩16,777 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩17,005 | ₩17,005 | ₩16,830 | ₩16,938 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,193 | ₩17,233 | ₩16,991 | ₩17,018 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,273 | ₩17,273 | ₩17,139 | ₩17,152 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,300 | ₩17,353 | ₩17,179 | ₩17,179 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,286 | ₩17,367 | ₩17,246 | ₩17,300 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,461 | ₩17,528 | ₩17,313 | ₩17,367 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,501 | ₩17,662 | ₩17,488 | ₩17,488 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,769 | ₩17,769 | ₩17,648 | ₩17,702 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,783 | ₩17,823 | ₩17,729 | ₩17,783 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,635 | ₩17,742 | ₩17,622 | ₩17,689 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,890 | ₩17,970 | ₩17,716 | ₩17,742 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,970 | ₩17,970 | ₩17,783 | ₩17,809 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩17,997 | ₩18,037 | ₩17,850 | ₩17,876 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,863 | ₩17,997 | ₩17,836 | ₩17,984 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,890 | ₩17,917 | ₩17,702 | ₩17,796 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,850 | ₩17,930 | ₩17,809 | ₩17,863 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,917 | ₩17,944 | ₩17,796 | ₩17,850 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,930 | ₩17,957 | ₩17,836 | ₩17,917 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,091 | ₩18,158 | ₩17,850 | ₩17,930 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩17,997 | ₩18,091 | ₩17,944 | ₩18,011 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩18,024 | ₩18,104 | ₩17,970 | ₩18,037 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,091 | ₩18,091 | ₩17,957 | ₩18,024 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩18,024 | ₩18,145 | ₩17,984 | ₩17,997 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,104 | ₩18,145 | ₩17,970 | ₩17,997 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,171 | ₩18,198 | ₩18,024 | ₩18,051 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,158 | ₩18,225 | ₩18,078 | ₩18,104 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,198 | ₩18,225 | ₩18,131 | ₩18,185 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,171 | ₩18,239 | ₩18,064 | ₩18,131 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,970 | ₩18,118 | ₩17,917 | ₩18,091 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,346 | ₩18,359 | ₩18,145 | ₩18,239 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,399 | ₩18,399 | ₩18,239 | ₩18,292 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,413 | ₩18,426 | ₩18,198 | ₩18,319 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,292 | ₩18,373 | ₩18,171 | ₩18,373 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩18,024 | ₩18,212 | ₩17,970 | ₩18,198 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩18,024 | ₩18,078 | ₩17,957 | ₩18,024 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,091 | ₩18,091 | ₩17,957 | ₩18,011 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,078 | ₩18,091 | ₩17,957 | ₩18,051 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,970 | ₩18,011 | ₩17,930 | ₩17,997 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,836 | ₩17,970 | ₩17,809 | ₩17,944 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,809 | ₩17,850 | ₩17,769 | ₩17,836 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,769 | ₩17,903 | ₩17,756 | ₩17,836 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,876 | ₩17,930 | ₩17,809 | ₩17,850 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,970 | ₩17,997 | ₩17,823 | ₩17,903 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,890 | ₩17,957 | ₩17,876 | ₩17,957 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,716 | ₩17,836 | ₩17,716 | ₩17,836 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,662 | ₩17,863 | ₩17,662 | ₩17,783 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,702 | ₩17,823 | ₩17,648 | ₩17,702 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,796 | ₩17,903 | ₩17,796 | ₩17,796 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,903 | ₩17,984 | ₩17,836 | ₩17,850 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,890 | ₩17,944 | ₩17,863 | ₩17,890 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,836 | ₩17,930 | ₩17,823 | ₩17,890 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,944 | ₩18,037 | ₩17,863 | ₩17,903 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩18,011 | ₩18,011 | ₩17,809 | ₩17,876 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,064 | ₩18,104 | ₩17,917 | ₩17,944 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩18,024 | ₩18,037 | ₩17,957 | ₩18,037 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩18,011 | ₩18,091 | ₩17,903 | ₩17,970 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,957 | ₩17,984 | ₩17,783 | ₩17,944 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,037 | ₩18,118 | ₩17,850 | ₩18,024 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,104 | ₩18,104 | ₩17,997 | ₩18,024 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,984 | ₩18,104 | ₩17,970 | ₩18,024 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,158 | ₩18,252 | ₩17,984 | ₩18,104 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,185 | ₩18,306 | ₩18,118 | ₩18,118 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,319 | ₩18,332 | ₩18,145 | ₩18,279 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,145 | ₩18,292 | ₩18,145 | ₩18,212 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,091 | ₩18,225 | ₩18,011 | ₩18,131 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,890 | ₩18,171 | ₩17,836 | ₩17,997 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,876 | ₩18,024 | ₩17,783 | ₩17,850 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,104 | ₩18,212 | ₩17,823 | ₩18,024 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,265 | ₩18,373 | ₩18,104 | ₩18,131 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,614 | ₩18,627 | ₩18,239 | ₩18,265 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,641 | ₩18,721 | ₩18,493 | ₩18,587 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,654 | ₩18,708 | ₩18,574 | ₩18,641 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,708 | ₩18,721 | ₩18,574 | ₩18,627 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,668 | ₩18,762 | ₩18,601 | ₩18,721 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,695 | ₩18,708 | ₩18,560 | ₩18,627 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,721 | ₩18,721 | ₩18,547 | ₩18,614 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,574 | ₩18,695 | ₩18,453 | ₩18,587 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,695 | ₩18,695 | ₩18,547 | ₩18,601 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,587 | ₩18,762 | ₩18,534 | ₩18,681 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,440 | ₩18,762 | ₩18,265 | ₩18,708 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,373 | ₩18,520 | ₩18,225 | ₩18,440 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,145 | ₩18,306 | ₩18,091 | ₩18,279 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,051 | ₩18,171 | ₩18,051 | ₩18,131 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,145 | ₩18,265 | ₩18,064 | ₩18,104 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,037 | ₩18,131 | ₩18,037 | ₩18,131 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,212 | ₩18,212 | ₩18,078 | ₩18,078 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,078 | ₩18,131 | ₩18,051 | ₩18,078 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩18,024 | ₩18,185 | ₩17,903 | ₩17,997 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,957 | ₩18,051 | ₩17,890 | ₩18,037 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,756 | ₩17,930 | ₩17,742 | ₩17,863 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,809 | ₩17,863 | ₩17,769 | ₩17,823 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩18,024 | ₩18,359 | ₩17,863 | ₩17,917 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,279 | ₩18,399 | ₩18,011 | ₩18,037 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,252 | ₩18,399 | ₩18,158 | ₩18,212 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,252 | ₩18,480 | ₩17,997 | ₩18,252 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,373 | ₩18,493 | ₩18,131 | ₩18,252 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,480 | ₩18,480 | ₩17,917 | ₩18,064 | -2.25% | 22.8만 |
|---|