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 | ₩15,234 | ₩15,355 | ₩15,194 | ₩15,328 | +0.62% | 7.2만 |
| 2026.10.08 | ₩15,154 | ₩15,234 | ₩15,154 | ₩15,234 | +0.53% | 9.9만 |
| 2026.10.07 | ₩15,274 | ₩15,314 | ₩15,140 | ₩15,207 | -0.44% | 17.3만 |
| 2026.10.06 | ₩15,248 | ₩15,314 | ₩15,207 | ₩15,288 | +0.26% | 11.2만 |
| 2026.10.05 | ₩15,328 | ₩15,381 | ₩15,060 | ₩15,167 | -1.05% | 21.6만 |
| 2026.10.02 | ₩15,328 | ₩15,489 | ₩15,274 | ₩15,381 | +0.35% | 9만 |
| 2026.10.01 | ₩15,462 | ₩15,462 | ₩15,194 | ₩15,368 | -0.61% | 10.9만 |
| 2026.09.30 | ₩15,408 | ₩15,515 | ₩15,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,395 |
| -0.09% |
| 15만 |
| 2026.09.29 | ₩15,341 | ₩15,435 | ₩15,207 | ₩15,381 | +0.26% | 7.7만 |
|---|
| 2026.09.28 | ₩15,368 | ₩15,395 | ₩15,207 | ₩15,274 | -0.61% | 11.8만 |
|---|
| 2026.09.25 | ₩15,448 | ₩15,569 | ₩15,328 | ₩15,448 | 0.00% | 15.6만 |
|---|
| 2026.09.24 | ₩15,596 | ₩15,756 | ₩15,301 | ₩15,408 | -1.20% | 25.9만 |
|---|
| 2026.09.23 | ₩15,850 | ₩15,850 | ₩15,622 | ₩15,636 | -1.35% | 16.2만 |
|---|
| 2026.09.22 | ₩15,970 | ₩16,011 | ₩15,823 | ₩15,850 | -0.75% | 18.7만 |
|---|
| 2026.09.21 | ₩15,930 | ₩15,957 | ₩15,904 | ₩15,904 | -0.17% | 7.3만 |
|---|
| 2026.09.18 | ₩16,185 | ₩16,519 | ₩16,078 | ₩16,078 | -0.66% | 9.6만 |
|---|
| 2026.09.17 | ₩16,091 | ₩16,185 | ₩16,078 | ₩16,185 | +0.58% | 7.5만 |
|---|
| 2026.09.16 | ₩16,118 | ₩16,198 | ₩16,064 | ₩16,064 | -0.33% | 9.9만 |
|---|
| 2026.09.15 | ₩16,252 | ₩16,252 | ₩16,104 | ₩16,118 | -0.82% | 5만 |
|---|
| 2026.09.14 | ₩16,278 | ₩16,385 | ₩16,144 | ₩16,185 | -0.58% | 6.9만 |
|---|
| 2026.09.11 | ₩16,292 | ₩16,399 | ₩16,252 | ₩16,305 | +0.08% | 5.1만 |
|---|
| 2026.09.10 | ₩16,412 | ₩16,533 | ₩16,252 | ₩16,292 | -0.73% | 5.2만 |
|---|
| 2026.09.09 | ₩16,452 | ₩16,533 | ₩16,412 | ₩16,426 | -0.16% | 3.9만 |
|---|
| 2026.09.08 | ₩16,452 | ₩16,533 | ₩16,426 | ₩16,466 | +0.08% | 9.1만 |
|---|
| 2026.09.04 | ₩16,452 | ₩16,479 | ₩16,412 | ₩16,466 | +0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩16,546 | ₩16,573 | ₩16,452 | ₩16,479 | -0.40% | 6.4만 |
|---|
| 2026.09.02 | ₩16,640 | ₩16,640 | ₩16,493 | ₩16,533 | -0.64% | 8.9만 |
|---|
| 2026.09.01 | ₩16,586 | ₩16,626 | ₩16,533 | ₩16,600 | +0.08% | 12.4만 |
|---|
| 2026.08.31 | ₩16,600 | ₩16,640 | ₩16,519 | ₩16,600 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩16,493 | ₩16,586 | ₩16,466 | ₩16,559 | +0.41% | 7.9만 |
|---|
| 2026.08.27 | ₩16,439 | ₩16,506 | ₩16,412 | ₩16,439 | 0.00% | 8.3만 |
|---|
| 2026.08.26 | ₩16,479 | ₩16,533 | ₩16,412 | ₩16,466 | -0.08% | 6만 |
|---|
| 2026.08.25 | ₩16,439 | ₩16,533 | ₩16,412 | ₩16,479 | +0.24% | 10만 |
|---|
| 2026.08.24 | ₩16,493 | ₩16,493 | ₩16,412 | ₩16,439 | -0.32% | 7.8만 |
|---|
| 2026.08.21 | ₩16,559 | ₩16,559 | ₩16,439 | ₩16,439 | -0.73% | 8.2만 |
|---|
| 2026.08.20 | ₩16,640 | ₩16,707 | ₩16,626 | ₩16,653 | +0.08% | 11만 |
|---|
| 2026.08.19 | ₩16,586 | ₩16,720 | ₩16,573 | ₩16,626 | +0.24% | 5.2만 |
|---|
| 2026.08.18 | ₩16,720 | ₩16,734 | ₩16,533 | ₩16,559 | -0.96% | 9.6만 |
|---|
| 2026.08.17 | ₩16,734 | ₩16,734 | ₩16,613 | ₩16,707 | -0.16% | 8.2만 |
|---|
| 2026.08.14 | ₩16,640 | ₩16,734 | ₩16,640 | ₩16,707 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩16,640 | ₩16,760 | ₩16,626 | ₩16,626 | -0.08% | 3.9만 |
|---|
| 2026.08.12 | ₩16,626 | ₩16,720 | ₩16,600 | ₩16,653 | +0.16% | 9.2만 |
|---|
| 2026.08.11 | ₩16,693 | ₩16,734 | ₩16,600 | ₩16,667 | -0.16% | 10.9만 |
|---|
| 2026.08.10 | ₩16,640 | ₩16,787 | ₩16,626 | ₩16,707 | +0.40% | 7.6만 |
|---|
| 2026.08.07 | ₩16,600 | ₩16,841 | ₩16,573 | ₩16,626 | +0.16% | 7만 |
|---|
| 2026.08.06 | ₩16,573 | ₩16,747 | ₩16,426 | ₩16,573 | 0.00% | 23.3만 |
|---|
| 2026.08.05 | ₩16,854 | ₩16,854 | ₩16,586 | ₩16,640 | -1.27% | 16.7만 |
|---|
| 2026.08.04 | ₩16,787 | ₩16,827 | ₩16,667 | ₩16,827 | +0.24% | 5.8만 |
|---|
| 2026.08.03 | ₩16,573 | ₩16,707 | ₩16,546 | ₩16,667 | +0.57% | 7.7만 |
|---|
| 2026.07.31 | ₩16,586 | ₩16,720 | ₩16,533 | ₩16,573 | -0.08% | 8.4만 |
|---|
| 2026.07.30 | ₩16,573 | ₩16,573 | ₩16,479 | ₩16,519 | -0.32% | 6.4만 |
|---|
| 2026.07.29 | ₩16,493 | ₩16,573 | ₩16,439 | ₩16,466 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩16,506 | ₩16,600 | ₩16,479 | ₩16,533 | +0.16% | 4.4만 |
|---|
| 2026.07.27 | ₩16,693 | ₩16,707 | ₩16,479 | ₩16,559 | -0.80% | 8.7만 |
|---|
| 2026.07.24 | ₩16,667 | ₩16,693 | ₩16,546 | ₩16,573 | -0.56% | 4.8만 |
|---|
| 2026.07.23 | ₩16,720 | ₩16,787 | ₩16,479 | ₩16,586 | -0.80% | 11.1만 |
|---|
| 2026.07.22 | ₩16,827 | ₩16,867 | ₩16,720 | ₩16,787 | -0.24% | 11.3만 |
|---|
| 2026.07.21 | ₩16,680 | ₩16,867 | ₩16,667 | ₩16,787 | +0.64% | 12.3만 |
|---|
| 2026.07.20 | ₩16,586 | ₩16,747 | ₩16,493 | ₩16,734 | +0.89% | 16.8만 |
|---|
| 2026.07.17 | ₩16,734 | ₩17,162 | ₩16,640 | ₩16,707 | -0.16% | 68.5만 |
|---|
| 2026.07.16 | ₩17,041 | ₩17,041 | ₩16,747 | ₩16,841 | -1.18% | 18만 |
|---|
| 2026.07.15 | ₩17,162 | ₩17,162 | ₩16,948 | ₩16,988 | -1.01% | 11.7만 |
|---|
| 2026.07.14 | ₩17,202 | ₩17,242 | ₩17,001 | ₩17,082 | -0.70% | 11.9만 |
|---|
| 2026.07.13 | ₩17,082 | ₩17,242 | ₩16,881 | ₩17,122 | +0.24% | 19.3만 |
|---|
| 2026.07.10 | ₩17,108 | ₩17,242 | ₩17,095 | ₩17,108 | 0.00% | 6.4만 |
|---|
| 2026.07.09 | ₩17,162 | ₩17,256 | ₩17,122 | ₩17,162 | 0.00% | 6.8만 |
|---|
| 2026.07.08 | ₩16,988 | ₩17,148 | ₩16,934 | ₩17,068 | +0.47% | 4.7만 |
|---|
| 2026.07.07 | ₩17,148 | ₩17,189 | ₩16,948 | ₩17,082 | -0.39% | 7만 |
|---|
| 2026.07.06 | ₩17,189 | ₩17,229 | ₩17,135 | ₩17,189 | 0.00% | 7.2만 |
|---|
| 2026.07.02 | ₩17,015 | ₩17,122 | ₩16,894 | ₩17,095 | +0.47% | 6.9만 |
|---|
| 2026.07.01 | ₩16,961 | ₩17,095 | ₩16,921 | ₩17,041 | +0.47% | 5.6만 |
|---|
| 2026.06.30 | ₩16,961 | ₩17,028 | ₩16,787 | ₩16,908 | -0.32% | 8.1만 |
|---|
| 2026.06.29 | ₩16,787 | ₩16,934 | ₩16,734 | ₩16,908 | +0.72% | 8.4만 |
|---|
| 2026.06.26 | ₩16,814 | ₩16,854 | ₩16,747 | ₩16,760 | -0.32% | 5.4만 |
|---|
| 2026.06.25 | ₩16,894 | ₩16,921 | ₩16,747 | ₩16,800 | -0.55% | 7.4만 |
|---|
| 2026.06.24 | ₩16,827 | ₩16,827 | ₩16,693 | ₩16,787 | -0.24% | 13.9만 |
|---|
| 2026.06.23 | ₩16,734 | ₩16,800 | ₩16,693 | ₩16,747 | +0.08% | 10.9만 |
|---|
| 2026.06.22 | ₩16,894 | ₩16,948 | ₩16,814 | ₩16,841 | -0.32% | 6.1만 |
|---|
| 2026.06.18 | ₩17,001 | ₩17,148 | ₩16,921 | ₩17,095 | +0.55% | 23.7만 |
|---|
| 2026.06.17 | ₩16,894 | ₩16,934 | ₩16,841 | ₩16,854 | -0.24% | 10만 |
|---|
| 2026.06.16 | ₩16,841 | ₩16,894 | ₩16,841 | ₩16,854 | +0.08% | 4.3만 |
|---|
| 2026.06.15 | ₩16,787 | ₩16,894 | ₩16,774 | ₩16,841 | +0.32% | 15.8만 |
|---|
| 2026.06.12 | ₩16,894 | ₩16,961 | ₩16,814 | ₩16,854 | -0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩16,854 | ₩16,948 | ₩16,774 | ₩16,814 | -0.24% | 5.7만 |
|---|
| 2026.06.10 | ₩16,640 | ₩17,175 | ₩16,640 | ₩16,814 | +1.05% | 20.8만 |
|---|
| 2026.06.09 | ₩16,680 | ₩16,908 | ₩16,613 | ₩16,760 | +0.48% | 7.5만 |
|---|
| 2026.06.08 | ₩16,800 | ₩16,827 | ₩16,613 | ₩16,707 | -0.56% | 9.2만 |
|---|
| 2026.06.05 | ₩16,747 | ₩16,760 | ₩16,600 | ₩16,734 | -0.08% | 14.9만 |
|---|
| 2026.06.04 | ₩16,787 | ₩16,908 | ₩16,653 | ₩16,720 | -0.40% | 10.6만 |
|---|
| 2026.06.03 | ₩16,881 | ₩16,948 | ₩16,734 | ₩16,734 | -0.87% | 9.8만 |
|---|
| 2026.06.02 | ₩17,001 | ₩17,095 | ₩16,867 | ₩16,934 | -0.39% | 13.4만 |
|---|
| 2026.06.01 | ₩17,148 | ₩17,282 | ₩17,015 | ₩17,015 | -0.78% | 10.7만 |
|---|
| 2026.05.29 | ₩17,162 | ₩17,162 | ₩17,055 | ₩17,122 | -0.23% | 19.2만 |
|---|
| 2026.05.28 | ₩17,108 | ₩17,108 | ₩17,001 | ₩17,082 | -0.16% | 11.8만 |
|---|
| 2026.05.27 | ₩17,015 | ₩17,095 | ₩16,934 | ₩17,068 | +0.31% | 16.5만 |
|---|
| 2026.05.26 | ₩17,055 | ₩17,108 | ₩16,908 | ₩16,934 | -0.71% | 9.8만 |
|---|
| 2026.05.22 | ₩16,974 | ₩16,974 | ₩16,854 | ₩16,908 | -0.39% | 9만 |
|---|
| 2026.05.21 | ₩16,867 | ₩17,028 | ₩16,854 | ₩16,988 | +0.71% | 8.9만 |
|---|
| 2026.05.20 | ₩16,921 | ₩17,122 | ₩16,921 | ₩17,082 | +0.95% | 11.4만 |
|---|
| 2026.05.19 | ₩16,894 | ₩17,068 | ₩16,894 | ₩16,934 | +0.24% | 10만 |
|---|
| 2026.05.18 | ₩16,988 | ₩17,055 | ₩16,934 | ₩16,974 | -0.08% | 7.7만 |
|---|
| 2026.05.15 | ₩17,189 | ₩17,189 | ₩16,934 | ₩16,988 | -1.17% | 13만 |
|---|
| 2026.05.14 | ₩17,175 | ₩17,296 | ₩17,175 | ₩17,189 | +0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩17,135 | ₩17,282 | ₩17,108 | ₩17,242 | +0.62% | 15.2만 |
|---|
| 2026.05.12 | ₩17,148 | ₩17,309 | ₩17,082 | ₩17,175 | +0.16% | 8.4만 |
|---|
| 2026.05.11 | ₩17,296 | ₩17,296 | ₩17,122 | ₩17,242 | -0.31% | 13.7만 |
|---|
| 2026.05.08 | ₩17,336 | ₩17,443 | ₩17,135 | ₩17,242 | -0.54% | 10.8만 |
|---|
| 2026.05.07 | ₩17,068 | ₩17,256 | ₩17,068 | ₩17,215 | +0.86% | 28.8만 |
|---|
| 2026.05.06 | ₩16,974 | ₩17,148 | ₩16,894 | ₩17,082 | +0.63% | 16.8만 |
|---|
| 2026.05.05 | ₩16,894 | ₩17,095 | ₩16,827 | ₩16,974 | +0.48% | 15.8만 |
|---|
| 2026.05.04 | ₩16,881 | ₩16,948 | ₩16,787 | ₩16,814 | -0.40% | 9.9만 |
|---|
| 2026.05.01 | ₩16,800 | ₩16,988 | ₩16,787 | ₩16,961 | +0.96% | 13.8만 |
|---|
| 2026.04.30 | ₩16,854 | ₩16,894 | ₩16,720 | ₩16,854 | 0.00% | 11만 |
|---|
| 2026.04.29 | ₩16,787 | ₩16,841 | ₩16,707 | ₩16,747 | -0.24% | 14.6만 |
|---|
| 2026.04.28 | ₩16,707 | ₩16,827 | ₩16,707 | ₩16,720 | +0.08% | 9만 |
|---|
| 2026.04.27 | ₩16,787 | ₩16,787 | ₩16,640 | ₩16,734 | -0.32% | 14.1만 |
|---|
| 2026.04.24 | ₩16,747 | ₩16,800 | ₩16,613 | ₩16,707 | -0.24% | 10.5만 |
|---|
| 2026.04.23 | ₩16,760 | ₩16,760 | ₩16,600 | ₩16,693 | -0.40% | 5.4만 |
|---|
| 2026.04.22 | ₩16,613 | ₩16,800 | ₩16,519 | ₩16,747 | +0.81% | 34.1만 |
|---|
| 2026.04.21 | ₩16,707 | ₩16,707 | ₩16,546 | ₩16,586 | -0.72% | 12.2만 |
|---|
| 2026.04.20 | ₩16,774 | ₩16,800 | ₩16,600 | ₩16,626 | -0.88% | 22.8만 |
|---|
| 2026.04.17 | ₩16,720 | ₩16,921 | ₩16,720 | ₩16,854 | +0.80% | 13.3만 |
|---|
| 2026.04.16 | ₩16,760 | ₩16,908 | ₩16,626 | ₩16,680 | -0.48% | 15.3만 |
|---|
| 2026.04.15 | ₩16,493 | ₩16,787 | ₩16,493 | ₩16,693 | +1.22% | 11.9만 |
|---|
| 2026.04.14 | ₩16,466 | ₩16,667 | ₩16,452 | ₩16,586 | +0.73% | 10만 |
|---|
| 2026.04.13 | ₩16,466 | ₩16,506 | ₩16,332 | ₩16,493 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩16,506 | ₩16,519 | ₩16,292 | ₩16,399 | -0.65% | 14.7만 |
|---|
| 2026.04.09 | ₩16,466 | ₩16,559 | ₩16,426 | ₩16,426 | -0.24% | 12.2만 |
|---|
| 2026.04.08 | ₩16,533 | ₩16,533 | ₩16,385 | ₩16,426 | -0.65% | 6.7만 |
|---|
| 2026.04.07 | ₩16,091 | ₩16,292 | ₩16,091 | ₩16,278 | +1.16% | 9.8만 |
|---|
| 2026.04.06 | ₩16,064 | ₩16,104 | ₩15,930 | ₩16,091 | +0.17% | 15.4만 |
|---|
| 2026.04.02 | ₩16,011 | ₩16,144 | ₩15,930 | ₩16,037 | +0.17% | 15.2만 |
|---|
| 2026.04.01 | ₩16,319 | ₩16,359 | ₩16,225 | ₩16,252 | -0.41% | 12.6만 |
|---|
| 2026.03.31 | ₩15,823 | ₩16,319 | ₩15,810 | ₩16,278 | +2.88% | 9.9만 |
|---|
| 2026.03.30 | ₩15,890 | ₩15,957 | ₩15,529 | ₩15,850 | -0.25% | 14.8만 |
|---|
| 2026.03.27 | ₩16,185 | ₩16,211 | ₩15,863 | ₩15,970 | -1.32% | 16.6만 |
|---|
| 2026.03.26 | ₩16,265 | ₩16,265 | ₩16,171 | ₩16,225 | -0.25% | 11.4만 |
|---|
| 2026.03.25 | ₩16,278 | ₩16,305 | ₩16,185 | ₩16,278 | 0.00% | 14.9만 |
|---|
| 2026.03.24 | ₩16,252 | ₩16,332 | ₩16,198 | ₩16,225 | -0.16% | 11.6만 |
|---|
| 2026.03.23 | ₩16,345 | ₩16,385 | ₩16,185 | ₩16,265 | -0.49% | 12.5만 |
|---|
| 2026.03.20 | ₩16,104 | ₩16,131 | ₩15,997 | ₩16,104 | 0.00% | 11.7만 |
|---|
| 2026.03.19 | ₩16,426 | ₩16,493 | ₩16,104 | ₩16,131 | -1.79% | 20.8만 |
|---|
| 2026.03.18 | ₩16,439 | ₩16,506 | ₩16,385 | ₩16,426 | -0.08% | 5.5만 |
|---|
| 2026.03.17 | ₩16,426 | ₩16,600 | ₩16,359 | ₩16,439 | +0.08% | 7.1만 |
|---|
| 2026.03.16 | ₩16,332 | ₩16,493 | ₩16,292 | ₩16,332 | 0.00% | 6.9만 |
|---|
| 2026.03.13 | ₩16,573 | ₩16,573 | ₩16,198 | ₩16,278 | -1.78% | 17.8만 |
|---|
| 2026.03.12 | ₩16,466 | ₩16,586 | ₩16,305 | ₩16,399 | -0.41% | 12.7만 |
|---|
| 2026.03.11 | ₩16,640 | ₩16,653 | ₩16,399 | ₩16,479 | -0.97% | 16.6만 |
|---|
| 2026.03.10 | ₩16,385 | ₩16,586 | ₩16,319 | ₩16,586 | +1.23% | 8만 |
|---|
| 2026.03.09 | ₩16,332 | ₩16,372 | ₩16,064 | ₩16,372 | +0.25% | 15.2만 |
|---|
| 2026.03.06 | ₩16,493 | ₩16,573 | ₩16,265 | ₩16,359 | -0.81% | 17.8만 |
|---|
| 2026.03.05 | ₩16,707 | ₩16,814 | ₩16,573 | ₩16,600 | -0.64% | 19.2만 |
|---|
| 2026.03.04 | ₩16,734 | ₩16,867 | ₩16,720 | ₩16,814 | +0.48% | 16.6만 |
|---|
| 2026.03.03 | ₩16,894 | ₩16,921 | ₩16,667 | ₩16,747 | -0.87% | 11.8만 |
|---|
| 2026.03.02 | ₩16,974 | ₩16,974 | ₩16,800 | ₩16,908 | -0.39% | 15.2만 |
|---|
| 2026.02.27 | ₩17,162 | ₩17,202 | ₩16,961 | ₩16,988 | -1.01% | 13만 |
|---|
| 2026.02.26 | ₩17,242 | ₩17,242 | ₩17,108 | ₩17,122 | -0.70% | 8.2만 |
|---|
| 2026.02.25 | ₩17,269 | ₩17,323 | ₩17,148 | ₩17,148 | -0.70% | 12.8만 |
|---|
| 2026.02.24 | ₩17,256 | ₩17,336 | ₩17,215 | ₩17,269 | +0.08% | 12.9만 |
|---|
| 2026.02.23 | ₩17,430 | ₩17,497 | ₩17,282 | ₩17,336 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩17,470 | ₩17,630 | ₩17,456 | ₩17,456 | -0.08% | 5.2만 |
|---|
| 2026.02.19 | ₩17,738 | ₩17,738 | ₩17,617 | ₩17,671 | -0.38% | 8만 |
|---|
| 2026.02.18 | ₩17,751 | ₩17,791 | ₩17,697 | ₩17,751 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩17,604 | ₩17,711 | ₩17,590 | ₩17,657 | +0.30% | 8.5만 |
|---|
| 2026.02.13 | ₩17,858 | ₩17,938 | ₩17,684 | ₩17,711 | -0.82% | 15.2만 |
|---|
| 2026.02.12 | ₩17,938 | ₩17,938 | ₩17,751 | ₩17,778 | -0.90% | 5.9만 |
|---|
| 2026.02.11 | ₩17,965 | ₩18,005 | ₩17,818 | ₩17,845 | -0.67% | 13.3만 |
|---|
| 2026.02.10 | ₩17,831 | ₩17,965 | ₩17,804 | ₩17,952 | +0.68% | 8.8만 |
|---|
| 2026.02.09 | ₩17,858 | ₩17,885 | ₩17,671 | ₩17,764 | -0.52% | 13.1만 |
|---|
| 2026.02.06 | ₩17,818 | ₩17,898 | ₩17,778 | ₩17,831 | +0.08% | 3.7만 |
|---|
| 2026.02.05 | ₩17,885 | ₩17,912 | ₩17,764 | ₩17,818 | -0.37% | 8만 |
|---|
| 2026.02.04 | ₩17,898 | ₩17,925 | ₩17,804 | ₩17,885 | -0.07% | 12.4만 |
|---|
| 2026.02.03 | ₩18,059 | ₩18,126 | ₩17,818 | ₩17,898 | -0.89% | 9.9만 |
|---|
| 2026.02.02 | ₩17,965 | ₩18,059 | ₩17,912 | ₩17,978 | +0.07% | 15만 |
|---|
| 2026.01.30 | ₩17,992 | ₩18,072 | ₩17,938 | ₩18,005 | +0.07% | 8.4만 |
|---|
| 2026.01.29 | ₩18,059 | ₩18,059 | ₩17,925 | ₩17,992 | -0.37% | 8.8만 |
|---|
| 2026.01.28 | ₩17,992 | ₩18,112 | ₩17,952 | ₩17,965 | -0.15% | 6.9만 |
|---|
| 2026.01.27 | ₩18,072 | ₩18,112 | ₩17,938 | ₩17,965 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩18,139 | ₩18,166 | ₩17,992 | ₩18,019 | -0.66% | 8.7만 |
|---|
| 2026.01.23 | ₩18,126 | ₩18,193 | ₩18,045 | ₩18,072 | -0.30% | 5.1만 |
|---|
| 2026.01.22 | ₩18,166 | ₩18,193 | ₩18,099 | ₩18,153 | -0.07% | 7.4만 |
|---|
| 2026.01.21 | ₩18,139 | ₩18,206 | ₩18,032 | ₩18,099 | -0.22% | 6.2만 |
|---|
| 2026.01.20 | ₩17,938 | ₩18,086 | ₩17,885 | ₩18,059 | +0.67% | 10.3만 |
|---|
| 2026.01.16 | ₩18,313 | ₩18,327 | ₩18,112 | ₩18,206 | -0.58% | 54만 |
|---|
| 2026.01.15 | ₩18,367 | ₩18,367 | ₩18,206 | ₩18,260 | -0.58% | 15.2만 |
|---|
| 2026.01.14 | ₩18,380 | ₩18,393 | ₩18,166 | ₩18,286 | -0.51% | 11.9만 |
|---|
| 2026.01.13 | ₩18,260 | ₩18,340 | ₩18,139 | ₩18,340 | +0.44% | 13.4만 |
|---|
| 2026.01.12 | ₩17,992 | ₩18,179 | ₩17,938 | ₩18,166 | +0.97% | 16.3만 |
|---|
| 2026.01.09 | ₩17,992 | ₩18,045 | ₩17,925 | ₩17,992 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩18,059 | ₩18,059 | ₩17,925 | ₩17,978 | -0.44% | 9.2만 |
|---|
| 2026.01.07 | ₩18,045 | ₩18,059 | ₩17,925 | ₩18,019 | -0.15% | 11.5만 |
|---|
| 2026.01.06 | ₩17,938 | ₩17,978 | ₩17,898 | ₩17,965 | +0.15% | 12만 |
|---|
| 2026.01.05 | ₩17,804 | ₩17,938 | ₩17,778 | ₩17,912 | +0.60% | 13.6만 |
|---|
| 2026.01.02 | ₩17,778 | ₩17,818 | ₩17,738 | ₩17,804 | +0.15% | 13.4만 |
|---|
| 2025.12.31 | ₩17,738 | ₩17,871 | ₩17,724 | ₩17,804 | +0.38% | 16.1만 |
|---|
| 2025.12.30 | ₩17,845 | ₩17,898 | ₩17,778 | ₩17,818 | -0.15% | 22.5만 |
|---|
| 2025.12.29 | ₩17,938 | ₩17,965 | ₩17,791 | ₩17,871 | -0.37% | 13.1만 |
|---|
| 2025.12.26 | ₩17,858 | ₩17,925 | ₩17,845 | ₩17,925 | +0.37% | 12.1만 |
|---|
| 2025.12.24 | ₩17,684 | ₩17,804 | ₩17,684 | ₩17,804 | +0.68% | 11.9만 |
|---|
| 2025.12.23 | ₩17,630 | ₩17,831 | ₩17,630 | ₩17,751 | +0.68% | 12.6만 |
|---|
| 2025.12.22 | ₩17,671 | ₩17,791 | ₩17,617 | ₩17,671 | 0.00% | 11.4만 |
|---|
| 2025.12.19 | ₩17,764 | ₩17,871 | ₩17,764 | ₩17,764 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩17,871 | ₩17,952 | ₩17,804 | ₩17,818 | -0.30% | 13.2만 |
|---|
| 2025.12.17 | ₩17,858 | ₩17,912 | ₩17,831 | ₩17,858 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩17,804 | ₩17,898 | ₩17,791 | ₩17,858 | +0.30% | 8.8만 |
|---|
| 2025.12.15 | ₩17,912 | ₩18,005 | ₩17,831 | ₩17,871 | -0.22% | 11.9만 |
|---|
| 2025.12.12 | ₩17,978 | ₩17,978 | ₩17,778 | ₩17,845 | -0.74% | 12.3만 |
|---|
| 2025.12.11 | ₩18,032 | ₩18,072 | ₩17,885 | ₩17,912 | -0.67% | 6.5만 |
|---|
| 2025.12.10 | ₩17,992 | ₩18,005 | ₩17,925 | ₩18,005 | +0.07% | 8.8만 |
|---|
| 2025.12.09 | ₩17,978 | ₩18,059 | ₩17,871 | ₩17,938 | -0.22% | 10.9만 |
|---|
| 2025.12.08 | ₩17,925 | ₩17,952 | ₩17,751 | ₩17,912 | -0.07% | 12.6만 |
|---|
| 2025.12.05 | ₩18,005 | ₩18,086 | ₩17,818 | ₩17,992 | -0.07% | 13.8만 |
|---|
| 2025.12.04 | ₩18,072 | ₩18,072 | ₩17,965 | ₩17,992 | -0.44% | 9.3만 |
|---|
| 2025.12.03 | ₩17,952 | ₩18,072 | ₩17,938 | ₩17,992 | +0.22% | 11만 |
|---|
| 2025.12.02 | ₩18,126 | ₩18,219 | ₩17,952 | ₩18,072 | -0.30% | 13.1만 |
|---|
| 2025.12.01 | ₩18,153 | ₩18,273 | ₩18,086 | ₩18,086 | -0.37% | 12.4만 |
|---|
| 2025.11.28 | ₩18,286 | ₩18,300 | ₩18,112 | ₩18,246 | -0.22% | 11.8만 |
|---|
| 2025.11.26 | ₩18,112 | ₩18,260 | ₩18,112 | ₩18,179 | +0.37% | 6만 |
|---|
| 2025.11.25 | ₩18,059 | ₩18,193 | ₩17,978 | ₩18,099 | +0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩17,858 | ₩18,139 | ₩17,804 | ₩17,965 | +0.60% | 13.5만 |
|---|
| 2025.11.21 | ₩17,845 | ₩17,992 | ₩17,751 | ₩17,818 | -0.15% | 13.5만 |
|---|
| 2025.11.20 | ₩18,072 | ₩18,179 | ₩17,791 | ₩17,992 | -0.44% | 25만 |
|---|
| 2025.11.19 | ₩18,233 | ₩18,340 | ₩18,072 | ₩18,099 | -0.73% | 12.3만 |
|---|
| 2025.11.18 | ₩18,581 | ₩18,594 | ₩18,206 | ₩18,233 | -1.87% | 15.4만 |
|---|
| 2025.11.17 | ₩18,608 | ₩18,688 | ₩18,460 | ₩18,554 | -0.29% | 7.6만 |
|---|
| 2025.11.14 | ₩18,621 | ₩18,675 | ₩18,541 | ₩18,608 | -0.07% | 6.2만 |
|---|
| 2025.11.13 | ₩18,675 | ₩18,688 | ₩18,541 | ₩18,594 | -0.43% | 3.5만 |
|---|
| 2025.11.12 | ₩18,634 | ₩18,728 | ₩18,567 | ₩18,688 | +0.29% | 4.5만 |
|---|
| 2025.11.11 | ₩18,661 | ₩18,675 | ₩18,527 | ₩18,594 | -0.36% | 6.2만 |
|---|
| 2025.11.10 | ₩18,688 | ₩18,688 | ₩18,514 | ₩18,581 | -0.57% | 8.2만 |
|---|
| 2025.11.07 | ₩18,541 | ₩18,661 | ₩18,420 | ₩18,554 | +0.07% | 7.9만 |
|---|
| 2025.11.06 | ₩18,661 | ₩18,661 | ₩18,514 | ₩18,567 | -0.50% | 4.4만 |
|---|
| 2025.11.05 | ₩18,554 | ₩18,728 | ₩18,501 | ₩18,648 | +0.51% | 10.2만 |
|---|
| 2025.11.04 | ₩18,407 | ₩18,728 | ₩18,233 | ₩18,675 | +1.45% | 21.3만 |
|---|
| 2025.11.03 | ₩18,340 | ₩18,487 | ₩18,193 | ₩18,407 | +0.36% | 22.3만 |
|---|
| 2025.10.31 | ₩18,112 | ₩18,273 | ₩18,059 | ₩18,246 | +0.74% | 17.5만 |
|---|
| 2025.10.30 | ₩18,019 | ₩18,139 | ₩18,019 | ₩18,099 | +0.45% | 10.2만 |
|---|
| 2025.10.29 | ₩18,112 | ₩18,233 | ₩18,032 | ₩18,072 | -0.22% | 17.3만 |
|---|
| 2025.10.28 | ₩18,005 | ₩18,099 | ₩18,005 | ₩18,099 | +0.52% | 9만 |
|---|
| 2025.10.27 | ₩18,179 | ₩18,179 | ₩18,045 | ₩18,045 | -0.74% | 16.7만 |
|---|
| 2025.10.24 | ₩18,045 | ₩18,099 | ₩18,019 | ₩18,045 | 0.00% | 18.5만 |
|---|
| 2025.10.23 | ₩17,992 | ₩18,153 | ₩17,871 | ₩17,965 | -0.15% | 26.2만 |
|---|
| 2025.10.22 | ₩17,925 | ₩18,019 | ₩17,858 | ₩18,005 | +0.45% | 22.8만 |
|---|
| 2025.10.21 | ₩17,724 | ₩17,898 | ₩17,711 | ₩17,831 | +0.60% | 18.9만 |
|---|
| 2025.10.20 | ₩17,778 | ₩17,831 | ₩17,738 | ₩17,791 | +0.08% | 13.5만 |
|---|
| 2025.10.17 | ₩17,992 | ₩18,327 | ₩17,831 | ₩17,885 | -0.60% | 11만 |
|---|
| 2025.10.16 | ₩18,246 | ₩18,367 | ₩17,978 | ₩18,005 | -1.32% | 9.1만 |
|---|
| 2025.10.15 | ₩18,219 | ₩18,367 | ₩18,126 | ₩18,179 | -0.22% | 12.2만 |
|---|
| 2025.10.14 | ₩18,219 | ₩18,447 | ₩17,965 | ₩18,219 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩18,340 | ₩18,460 | ₩18,099 | ₩18,219 | -0.66% | 10.5만 |
|---|
| 2025.10.10 | ₩18,447 | ₩18,447 | ₩17,885 | ₩18,032 | -2.25% | 22.8만 |
|---|