시장 데이터를 불러오는 중
Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock · ARES-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,544 | ₩52,644 | ₩50,954 | ₩51,812 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,249 | ₩51,424 | ₩50,418 | ₩51,236 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,504 | ₩51,504 | ₩50,606 | ₩51,115 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,424 | ₩52,094 | ₩51,424 | ₩51,839 | +0.81% | 5.6만 |
| 2026.10.05 | ₩51,088 | ₩51,933 | ₩51,088 | ₩51,558 | +0.92% | 7.4만 |
| 2026.10.02 | ₩52,188 | ₩52,496 | ₩51,303 | ₩51,651 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,678 | ₩51,719 | ₩50,042 | ₩51,276 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,491 | ₩51,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,740 |
| ₩51,464 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩52,121 | ₩52,161 | ₩51,491 | ₩51,786 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,349 | ₩52,349 | ₩51,383 | ₩51,638 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,469 | ₩53,261 | ₩52,121 | ₩52,925 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩51,142 | ₩52,825 | ₩50,847 | ₩52,241 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩53,126 | ₩53,341 | ₩52,724 | ₩52,805 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,253 | ₩54,347 | ₩53,824 | ₩54,052 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,864 | ₩55,057 | ₩53,864 | ₩54,601 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,306 | ₩54,306 | ₩53,194 | ₩53,649 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,588 | ₩54,843 | ₩54,038 | ₩54,239 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,299 | ₩55,299 | ₩52,563 | ₩53,703 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩56,197 | ₩56,197 | ₩54,441 | ₩54,803 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,975 | ₩57,122 | ₩56,197 | ₩56,747 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,666 | ₩57,659 | ₩56,492 | ₩56,787 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,994 | ₩57,994 | ₩56,251 | ₩56,492 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,276 | ₩58,497 | ₩57,551 | ₩57,900 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,697 | ₩59,925 | ₩58,879 | ₩59,201 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩59,134 | ₩59,831 | ₩59,100 | ₩59,818 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,890 | ₩60,890 | ₩59,308 | ₩60,528 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,456 | ₩59,885 | ₩58,758 | ₩59,120 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩61,212 | ₩61,212 | ₩58,745 | ₩58,745 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,461 | ₩61,279 | ₩60,260 | ₩61,279 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,743 | ₩61,279 | ₩60,542 | ₩60,796 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩61,199 | ₩61,722 | ₩60,595 | ₩60,595 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩60,153 | ₩61,467 | ₩60,153 | ₩60,649 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,657 | ₩61,132 | ₩58,839 | ₩61,132 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,421 | ₩60,421 | ₩59,536 | ₩59,657 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,756 | ₩61,011 | ₩59,818 | ₩60,421 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,542 | ₩60,542 | ₩59,911 | ₩60,059 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,662 | ₩61,547 | ₩60,571 | ₩61,091 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,898 | ₩60,273 | ₩58,852 | ₩59,764 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,837 | ₩60,837 | ₩59,751 | ₩60,448 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,588 | ₩63,331 | ₩61,192 | ₩61,574 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,542 | ₩63,143 | ₩60,542 | ₩62,995 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩60,257 | ₩60,991 | ₩59,911 | ₩60,595 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,998 | ₩61,507 | ₩60,314 | ₩60,944 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩60,046 | ₩60,046 | ₩57,860 | ₩59,000 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,879 | ₩60,032 | ₩58,597 | ₩60,032 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩59,214 | ₩60,716 | ₩58,290 | ₩59,281 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,615 | ₩60,716 | ₩58,866 | ₩59,563 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩59,187 | ₩60,448 | ₩59,187 | ₩59,885 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,827 | ₩59,134 | ₩56,827 | ₩59,000 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,299 | ₩55,674 | ₩53,904 | ₩55,138 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩55,178 | ₩55,379 | ₩53,368 | ₩55,379 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,695 | ₩54,828 | ₩53,703 | ₩53,971 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,433 | ₩55,647 | ₩54,950 | ₩55,379 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩56,023 | ₩56,036 | ₩54,789 | ₩55,299 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,845 | ₩54,776 | ₩52,751 | ₩54,736 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,783 | ₩53,783 | ₩52,443 | ₩52,979 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,429 | ₩52,657 | ₩52,001 | ₩52,335 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,556 | ₩53,556 | ₩52,644 | ₩52,872 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,274 | ₩53,307 | ₩52,791 | ₩53,207 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩54,025 | ₩54,682 | ₩53,971 | ₩54,668 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,582 | ₩54,367 | ₩53,582 | ₩54,219 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩55,191 | ₩55,218 | ₩53,663 | ₩54,105 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,671 | ₩52,912 | ₩52,469 | ₩52,570 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩53,234 | ₩53,562 | ₩52,302 | ₩52,604 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,347 | ₩54,950 | ₩53,019 | ₩53,234 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,289 | ₩53,053 | ₩51,289 | ₩53,053 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩52,054 | ₩52,054 | ₩51,263 | ₩51,651 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,684 | ₩52,925 | ₩52,255 | ₩52,858 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,906 | ₩53,046 | ₩51,906 | ₩52,563 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,236 | ₩51,464 | ₩50,471 | ₩51,464 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,592 | ₩51,008 | ₩49,419 | ₩50,257 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩48,031 | ₩49,613 | ₩47,977 | ₩49,144 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,401 | ₩48,286 | ₩47,173 | ₩47,964 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,600 | ₩49,949 | ₩47,910 | ₩48,259 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,289 | ₩51,826 | ₩49,198 | ₩49,586 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,437 | ₩51,598 | ₩49,995 | ₩50,766 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,368 | ₩53,368 | ₩51,289 | ₩52,443 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,647 | ₩55,795 | ₩52,255 | ₩53,797 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,916 | ₩56,693 | ₩55,393 | ₩55,634 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,887 | ₩57,994 | ₩55,406 | ₩55,768 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,678 | ₩58,678 | ₩57,444 | ₩57,444 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,503 | ₩59,529 | ₩57,592 | ₩57,900 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,691 | ₩58,927 | ₩57,484 | ₩58,557 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,345 | ₩57,753 | ₩55,540 | ₩57,753 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,404 | ₩57,686 | ₩56,385 | ₩56,599 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,532 | ₩57,096 | ₩56,076 | ₩56,827 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,701 | ₩56,425 | ₩55,098 | ₩55,969 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,270 | ₩57,270 | ₩54,977 | ₩55,701 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩56,009 | ₩57,578 | ₩55,540 | ₩57,337 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩55,031 | ₩55,031 | ₩53,341 | ₩54,950 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,438 | ₩56,990 | ₩55,969 | ₩56,760 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,358 | ₩57,230 | ₩56,157 | ₩56,854 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,922 | ₩57,545 | ₩55,647 | ₩56,224 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,473 | ₩56,304 | ₩55,379 | ₩55,728 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,425 | ₩56,693 | ₩55,661 | ₩56,184 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,674 | ₩57,592 | ₩55,218 | ₩55,527 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,406 | ₩56,975 | ₩54,883 | ₩55,473 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,776 | ₩55,393 | ₩52,630 | ₩55,098 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,663 | ₩55,493 | ₩53,556 | ₩53,971 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,601 | ₩54,662 | ₩53,998 | ₩54,159 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,285 | ₩55,285 | ₩54,655 | ₩54,870 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,366 | ₩55,647 | ₩54,977 | ₩54,977 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,816 | ₩57,109 | ₩54,816 | ₩56,988 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,789 | ₩55,634 | ₩54,011 | ₩55,057 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,500 | ₩55,781 | ₩53,998 | ₩54,762 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,977 | ₩56,371 | ₩54,923 | ₩55,594 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,843 | ₩56,438 | ₩54,561 | ₩56,050 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,607 | ₩55,607 | ₩54,239 | ₩54,977 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,647 | ₩55,647 | ₩54,454 | ₩55,178 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,690 | ₩55,004 | ₩53,683 | ₩54,642 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,716 | ₩54,977 | ₩53,261 | ₩53,676 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,274 | ₩55,031 | ₩51,980 | ₩53,314 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,949 | ₩53,207 | ₩49,949 | ₩52,617 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,384 | ₩50,384 | ₩49,493 | ₩50,016 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,793 | ₩50,793 | ₩49,902 | ₩50,740 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,424 | ₩51,531 | ₩50,284 | ₩50,753 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩52,027 | ₩52,148 | ₩51,289 | ₩51,383 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,582 | ₩53,582 | ₩50,954 | ₩51,719 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,851 | ₩54,642 | ₩53,354 | ₩54,159 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,261 | ₩54,575 | ₩52,778 | ₩53,502 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,301 | ₩53,582 | ₩52,215 | ₩53,194 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,966 | ₩54,682 | ₩52,604 | ₩52,912 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,569 | ₩53,569 | ₩51,719 | ₩52,054 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,491 | ₩54,481 | ₩51,491 | ₩53,073 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,633 | ₩50,941 | ₩49,305 | ₩50,445 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,765 | ₩48,621 | ₩45,765 | ₩48,527 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩47,213 | ₩47,213 | ₩45,389 | ₩46,087 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,932 | ₩47,944 | ₩46,932 | ₩47,749 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩48,205 | ₩48,272 | ₩46,006 | ₩47,548 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,932 | ₩47,977 | ₩45,859 | ₩46,677 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,932 | ₩48,889 | ₩46,529 | ₩46,838 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,596 | ₩47,267 | ₩45,591 | ₩46,489 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩49,033 | ₩49,033 | ₩47,334 | ₩47,334 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,353 | ₩49,184 | ₩48,111 | ₩48,514 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,889 | ₩49,560 | ₩47,629 | ₩47,964 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,729 | ₩49,050 | ₩47,562 | ₩48,380 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,581 | ₩49,278 | ₩47,857 | ₩48,420 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,916 | ₩48,916 | ₩47,414 | ₩48,272 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,401 | ₩48,500 | ₩46,140 | ₩47,897 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,447 | ₩49,372 | ₩47,964 | ₩47,964 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩48,158 | ₩49,023 | ₩47,723 | ₩48,192 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩48,004 | ₩49,412 | ₩47,870 | ₩49,412 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,326 | ₩49,546 | ₩47,803 | ₩48,272 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩47,012 | ₩48,500 | ₩45,322 | ₩47,669 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,993 | ₩46,556 | ₩44,799 | ₩44,799 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,389 | ₩46,087 | ₩44,531 | ₩45,711 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,891 | ₩48,071 | ₩44,726 | ₩44,907 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩50,016 | ₩50,016 | ₩46,529 | ₩47,334 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,949 | ₩50,579 | ₩48,749 | ₩49,573 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,466 | ₩50,230 | ₩48,795 | ₩49,922 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,295 | ₩52,295 | ₩49,587 | ₩50,163 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩52,067 | ₩53,006 | ₩52,067 | ₩52,483 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩51,088 | ₩52,376 | ₩51,088 | ₩52,148 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,332 | ₩51,283 | ₩48,608 | ₩51,075 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,471 | ₩51,558 | ₩50,016 | ₩50,699 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,241 | ₩52,241 | ₩49,546 | ₩50,418 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,904 | ₩54,588 | ₩52,081 | ₩52,644 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,966 | ₩54,011 | ₩52,402 | ₩53,757 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩52,081 | ₩53,415 | ₩51,960 | ₩52,416 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,575 | ₩54,575 | ₩51,356 | ₩52,067 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,647 | ₩57,323 | ₩54,709 | ₩55,285 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,377 | ₩57,377 | ₩55,393 | ₩57,055 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩59,000 | ₩59,120 | ₩58,168 | ₩58,778 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,798 | ₩59,026 | ₩56,573 | ₩57,833 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,852 | ₩58,852 | ₩58,021 | ₩58,664 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩60,126 | ₩60,126 | ₩57,940 | ₩58,772 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,838 | ₩60,086 | ₩58,490 | ₩59,911 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,772 | ₩59,630 | ₩58,772 | ₩58,933 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,538 | ₩59,777 | ₩57,538 | ₩58,638 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,513 | ₩57,391 | ₩55,513 | ₩57,391 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,557 | ₩58,557 | ₩53,502 | ₩54,414 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,519 | ₩60,381 | ₩56,331 | ₩59,603 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩61,279 | ₩61,279 | ₩56,626 | ₩57,391 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩63,217 | ₩63,277 | ₩62,084 | ₩62,647 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,961 | ₩64,135 | ₩63,250 | ₩64,135 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,350 | ₩64,658 | ₩63,599 | ₩64,658 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩63,264 | ₩63,988 | ₩62,902 | ₩63,988 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩63,223 | ₩63,760 | ₩62,338 | ₩63,653 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩65,168 | ₩65,168 | ₩63,612 | ₩63,773 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩67,125 | ₩67,125 | ₩65,664 | ₩65,664 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,359 | ₩68,453 | ₩67,099 | ₩67,380 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩69,164 | ₩69,177 | ₩67,769 | ₩67,970 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,941 | ₩70,277 | ₩67,984 | ₩68,084 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,806 | ₩71,108 | ₩70,022 | ₩70,022 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,732 | ₩71,041 | ₩70,049 | ₩70,317 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,378 | ₩70,303 | ₩69,150 | ₩70,303 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩71,282 | ₩71,282 | ₩69,847 | ₩70,357 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩72,221 | ₩73,012 | ₩71,658 | ₩71,872 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,805 | ₩72,784 | ₩71,805 | ₩72,301 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩72,087 | ₩72,918 | ₩71,993 | ₩72,516 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,826 | ₩71,510 | ₩70,478 | ₩70,706 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,411 | ₩72,462 | ₩70,411 | ₩72,462 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,325 | ₩71,349 | ₩69,325 | ₩70,920 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,447 | ₩69,056 | ₩67,447 | ₩69,056 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,715 | ₩68,091 | ₩67,313 | ₩67,581 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,371 | ₩69,371 | ₩67,850 | ₩67,850 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,392 | ₩70,129 | ₩69,311 | ₩69,995 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩70,183 | ₩70,196 | ₩69,606 | ₩69,727 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,821 | ₩69,915 | ₩69,821 | ₩69,821 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩70,170 | ₩70,424 | ₩69,754 | ₩69,754 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,955 | ₩70,907 | ₩69,754 | ₩70,411 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,319 | ₩69,499 | ₩67,555 | ₩68,828 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩70,075 | ₩70,554 | ₩69,137 | ₩69,472 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,867 | ₩70,867 | ₩69,552 | ₩69,874 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩71,148 | ₩71,349 | ₩70,679 | ₩70,974 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,993 | ₩71,993 | ₩70,665 | ₩71,054 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,906 | ₩72,906 | ₩71,524 | ₩72,288 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩72,167 | ₩73,850 | ₩72,167 | ₩73,602 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩73,220 | ₩75,090 | ₩72,855 | ₩74,112 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩74,112 | ₩74,393 | ₩72,342 | ₩73,347 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,325 | ₩69,646 | ₩68,547 | ₩69,325 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,721 | ₩69,539 | ₩68,721 | ₩69,539 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,500 | ₩68,654 | ₩68,091 | ₩68,587 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,815 | ₩68,895 | ₩67,815 | ₩68,802 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,648 | ₩68,104 | ₩67,608 | ₩67,742 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,786 | ₩67,809 | ₩65,786 | ₩67,581 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩66,133 | ₩66,616 | ₩65,664 | ₩66,576 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,677 | ₩65,986 | ₩65,543 | ₩65,945 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,752 | ₩65,691 | ₩64,363 | ₩65,369 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,800 | ₩64,591 | ₩63,800 | ₩64,524 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩62,110 | ₩63,800 | ₩62,110 | ₩63,545 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,451 | ₩63,746 | ₩61,950 | ₩62,258 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,829 | ₩62,513 | ₩61,762 | ₩62,513 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,560 | ₩62,097 | ₩61,380 | ₩61,789 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,593 | ₩63,183 | ₩60,930 | ₩61,588 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,922 | ₩64,015 | ₩62,821 | ₩63,143 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,666 | ₩64,926 | ₩63,358 | ₩63,639 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,549 | ₩66,943 | ₩65,369 | ₩65,369 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,503 | ₩66,066 | ₩64,859 | ₩65,503 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,782 | ₩67,782 | ₩65,101 | ₩65,423 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,840 | ₩65,369 | ₩63,438 | ₩65,369 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,616 | ₩65,616 | ₩63,880 | ₩64,430 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,363 | ₩65,731 | ₩63,679 | ₩65,369 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,442 | ₩66,442 | ₩64,900 | ₩65,302 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,401 | ₩67,313 | ₩65,744 | ₩66,013 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,451 | ₩63,827 | ₩62,955 | ₩63,411 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,365 | ₩64,452 | ₩62,365 | ₩63,451 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩64,055 | ₩64,819 | ₩63,653 | ₩64,216 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,618 | ₩64,913 | ₩64,296 | ₩64,698 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,940 | ₩64,953 | ₩64,336 | ₩64,538 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩65,007 | ₩65,007 | ₩64,041 | ₩64,739 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩64,055 | ₩64,229 | ₩63,304 | ₩63,451 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩64,256 | ₩64,571 | ₩63,733 | ₩64,068 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩64,135 | ₩64,511 | ₩63,854 | ₩64,122 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,628 | ₩63,545 | ₩61,628 | ₩63,197 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩61,038 | ₩62,124 | ₩60,635 | ₩61,722 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,363 | ₩64,363 | ₩61,172 | ₩61,319 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩65,030 | ₩65,030 | ₩63,706 | ₩64,309 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩61,078 | ₩64,189 | ₩61,078 | ₩64,175 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,561 | ₩62,178 | ₩61,547 | ₩62,124 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩63,022 | ₩63,022 | ₩60,568 | ₩61,132 | -3.00% | 45.5만 |
|---|
