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 | ₩51,305 | ₩52,400 | ₩50,718 | ₩51,572 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,011 | ₩51,185 | ₩50,184 | ₩50,998 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,265 | ₩51,265 | ₩50,371 | ₩50,878 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,185 | ₩51,852 | ₩51,185 | ₩51,599 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,851 | ₩51,692 | ₩50,851 | ₩51,318 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,946 | ₩52,253 | ₩51,065 | ₩51,412 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,439 | ₩51,479 | ₩49,810 | ₩51,038 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,252 | ₩51,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,504 |
| ₩51,225 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,879 | ₩51,919 | ₩51,252 | ₩51,545 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,106 | ₩52,106 | ₩51,145 | ₩51,399 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,226 | ₩53,013 | ₩51,879 | ₩52,680 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,905 | ₩52,580 | ₩50,611 | ₩51,999 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,880 | ₩53,094 | ₩52,480 | ₩52,560 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,001 | ₩54,095 | ₩53,574 | ₩53,801 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,614 | ₩54,802 | ₩53,614 | ₩54,348 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,055 | ₩54,055 | ₩52,947 | ₩53,401 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,335 | ₩54,588 | ₩53,788 | ₩53,988 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,042 | ₩55,042 | ₩52,319 | ₩53,454 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,936 | ₩55,936 | ₩54,188 | ₩54,548 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,711 | ₩56,857 | ₩55,936 | ₩56,484 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,404 | ₩57,391 | ₩56,230 | ₩56,524 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,725 | ₩57,725 | ₩55,990 | ₩56,230 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,005 | ₩58,225 | ₩57,284 | ₩57,631 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,420 | ₩59,647 | ₩58,606 | ₩58,926 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,859 | ₩59,553 | ₩58,826 | ₩59,540 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,608 | ₩60,608 | ₩59,033 | ₩60,247 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,180 | ₩59,607 | ₩58,486 | ₩58,846 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,928 | ₩60,928 | ₩58,472 | ₩58,472 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,181 | ₩60,995 | ₩59,981 | ₩60,995 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,461 | ₩60,995 | ₩60,261 | ₩60,514 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,915 | ₩61,435 | ₩60,314 | ₩60,314 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,874 | ₩61,182 | ₩59,874 | ₩60,368 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,380 | ₩60,848 | ₩58,566 | ₩60,848 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,141 | ₩60,141 | ₩59,260 | ₩59,380 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,474 | ₩60,728 | ₩59,540 | ₩60,141 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,261 | ₩60,261 | ₩59,634 | ₩59,780 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,381 | ₩61,262 | ₩60,290 | ₩60,808 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,620 | ₩59,994 | ₩58,579 | ₩59,487 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,554 | ₩60,554 | ₩59,473 | ₩60,167 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,302 | ₩63,037 | ₩60,908 | ₩61,289 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,261 | ₩62,850 | ₩60,261 | ₩62,703 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,978 | ₩60,708 | ₩59,634 | ₩60,314 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,715 | ₩61,222 | ₩60,034 | ₩60,661 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,767 | ₩59,767 | ₩57,591 | ₩58,726 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,606 | ₩59,754 | ₩58,326 | ₩59,754 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,939 | ₩60,434 | ₩58,020 | ₩59,006 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,334 | ₩60,434 | ₩58,592 | ₩59,286 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,913 | ₩60,167 | ₩58,913 | ₩59,607 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,564 | ₩58,859 | ₩56,564 | ₩58,726 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,042 | ₩55,416 | ₩53,654 | ₩54,882 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,922 | ₩55,122 | ₩53,120 | ₩55,122 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,442 | ₩54,574 | ₩53,454 | ₩53,721 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,176 | ₩55,389 | ₩54,695 | ₩55,122 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,763 | ₩55,776 | ₩54,535 | ₩55,042 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,600 | ₩54,522 | ₩52,506 | ₩54,482 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,534 | ₩53,534 | ₩52,199 | ₩52,733 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,186 | ₩52,413 | ₩51,760 | ₩52,093 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,307 | ₩53,307 | ₩52,400 | ₩52,626 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,027 | ₩53,060 | ₩52,546 | ₩52,960 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,774 | ₩54,428 | ₩53,721 | ₩54,415 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,334 | ₩54,115 | ₩53,334 | ₩53,968 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,935 | ₩54,962 | ₩53,414 | ₩53,854 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,426 | ₩52,666 | ₩52,226 | ₩52,326 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,987 | ₩53,314 | ₩52,059 | ₩52,359 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,095 | ₩54,695 | ₩52,773 | ₩52,987 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,052 | ₩52,807 | ₩51,052 | ₩52,807 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,812 | ₩51,812 | ₩51,025 | ₩51,412 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,440 | ₩52,680 | ₩52,012 | ₩52,613 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,665 | ₩52,800 | ₩51,665 | ₩52,319 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,998 | ₩51,225 | ₩50,237 | ₩51,225 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,357 | ₩50,771 | ₩49,190 | ₩50,024 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,808 | ₩49,383 | ₩47,755 | ₩48,916 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,181 | ₩48,062 | ₩46,954 | ₩47,742 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,370 | ₩49,717 | ₩47,688 | ₩48,035 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,052 | ₩51,585 | ₩48,969 | ₩49,356 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,198 | ₩51,358 | ₩49,764 | ₩50,531 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,120 | ₩53,120 | ₩51,052 | ₩52,199 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,389 | ₩55,536 | ₩52,012 | ₩53,547 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,656 | ₩56,430 | ₩55,136 | ₩55,376 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,618 | ₩57,725 | ₩55,149 | ₩55,509 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,406 | ₩58,406 | ₩57,178 | ₩57,178 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,232 | ₩59,253 | ₩57,325 | ₩57,631 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,419 | ₩58,653 | ₩57,218 | ₩58,285 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,083 | ₩57,485 | ₩55,283 | ₩57,485 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,138 | ₩57,418 | ₩56,123 | ₩56,337 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,270 | ₩56,831 | ₩55,816 | ₩56,564 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,443 | ₩56,163 | ₩54,842 | ₩55,710 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,004 | ₩57,004 | ₩54,722 | ₩55,443 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,750 | ₩57,311 | ₩55,282 | ₩57,071 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,775 | ₩54,775 | ₩53,094 | ₩54,695 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,177 | ₩56,726 | ₩55,710 | ₩56,497 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,097 | ₩56,964 | ₩55,896 | ₩56,590 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,663 | ₩57,278 | ₩55,389 | ₩55,963 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,216 | ₩56,043 | ₩55,122 | ₩55,469 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,163 | ₩56,430 | ₩55,403 | ₩55,923 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,416 | ₩57,325 | ₩54,962 | ₩55,269 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,149 | ₩56,711 | ₩54,628 | ₩55,216 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,522 | ₩55,136 | ₩52,386 | ₩54,842 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,414 | ₩55,236 | ₩53,307 | ₩53,721 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,348 | ₩54,408 | ₩53,748 | ₩53,908 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,029 | ₩55,029 | ₩54,402 | ₩54,615 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,109 | ₩55,389 | ₩54,722 | ₩54,722 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,562 | ₩56,844 | ₩54,562 | ₩56,724 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,535 | ₩55,376 | ₩53,761 | ₩54,802 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,242 | ₩55,523 | ₩53,748 | ₩54,508 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,722 | ₩56,110 | ₩54,668 | ₩55,336 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,588 | ₩56,177 | ₩54,308 | ₩55,790 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,349 | ₩55,349 | ₩53,988 | ₩54,722 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,389 | ₩55,389 | ₩54,201 | ₩54,922 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,441 | ₩54,749 | ₩53,434 | ₩54,388 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,467 | ₩54,722 | ₩53,013 | ₩53,427 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,027 | ₩54,775 | ₩51,739 | ₩53,067 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,717 | ₩52,960 | ₩49,717 | ₩52,373 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,151 | ₩50,151 | ₩49,263 | ₩49,784 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,558 | ₩50,558 | ₩49,670 | ₩50,504 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,185 | ₩51,292 | ₩50,051 | ₩50,518 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,786 | ₩51,906 | ₩51,052 | ₩51,145 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,334 | ₩53,334 | ₩50,718 | ₩51,479 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,601 | ₩54,388 | ₩53,107 | ₩53,908 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,013 | ₩54,321 | ₩52,533 | ₩53,254 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,054 | ₩53,334 | ₩51,972 | ₩52,947 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,720 | ₩54,428 | ₩52,359 | ₩52,666 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,320 | ₩53,320 | ₩51,479 | ₩51,812 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,252 | ₩54,228 | ₩51,252 | ₩52,827 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,403 | ₩50,704 | ₩49,076 | ₩50,211 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,553 | ₩48,395 | ₩45,553 | ₩48,302 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,994 | ₩46,994 | ₩45,179 | ₩45,873 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,714 | ₩47,721 | ₩46,714 | ₩47,528 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,982 | ₩48,048 | ₩45,793 | ₩47,328 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,714 | ₩47,755 | ₩45,646 | ₩46,460 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,714 | ₩48,662 | ₩46,313 | ₩46,620 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,380 | ₩47,047 | ₩45,379 | ₩46,273 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,805 | ₩48,805 | ₩47,114 | ₩47,114 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,129 | ₩48,956 | ₩47,888 | ₩48,289 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,662 | ₩49,330 | ₩47,408 | ₩47,742 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,508 | ₩48,823 | ₩47,341 | ₩48,155 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,355 | ₩49,049 | ₩47,635 | ₩48,195 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,689 | ₩48,689 | ₩47,194 | ₩48,048 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,181 | ₩48,275 | ₩45,926 | ₩47,675 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,222 | ₩49,143 | ₩47,742 | ₩47,742 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,935 | ₩48,796 | ₩47,501 | ₩47,968 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,782 | ₩49,183 | ₩47,648 | ₩49,183 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,102 | ₩49,316 | ₩47,581 | ₩48,048 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,794 | ₩48,275 | ₩45,112 | ₩47,448 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,780 | ₩46,340 | ₩44,592 | ₩44,592 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,179 | ₩45,873 | ₩44,325 | ₩45,499 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,674 | ₩47,848 | ₩44,518 | ₩44,698 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,784 | ₩49,784 | ₩46,313 | ₩47,114 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,717 | ₩50,344 | ₩48,523 | ₩49,343 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,236 | ₩49,997 | ₩48,569 | ₩49,690 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,053 | ₩52,053 | ₩49,357 | ₩49,930 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,826 | ₩52,760 | ₩51,826 | ₩52,239 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,851 | ₩52,133 | ₩50,851 | ₩51,906 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,103 | ₩51,045 | ₩48,382 | ₩50,838 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,237 | ₩51,318 | ₩49,784 | ₩50,464 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,999 | ₩51,999 | ₩49,316 | ₩50,184 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,654 | ₩54,335 | ₩51,839 | ₩52,400 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,720 | ₩53,761 | ₩52,159 | ₩53,507 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,839 | ₩53,167 | ₩51,719 | ₩52,173 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,321 | ₩54,321 | ₩51,118 | ₩51,826 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,389 | ₩57,058 | ₩54,455 | ₩55,029 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,111 | ₩57,111 | ₩55,136 | ₩56,791 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,726 | ₩58,846 | ₩57,898 | ₩58,506 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,526 | ₩58,753 | ₩56,310 | ₩57,565 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,579 | ₩58,579 | ₩57,752 | ₩58,392 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,847 | ₩59,847 | ₩57,672 | ₩58,499 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,560 | ₩59,807 | ₩58,219 | ₩59,634 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,499 | ₩59,353 | ₩58,499 | ₩58,659 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,271 | ₩59,500 | ₩57,271 | ₩58,366 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,256 | ₩57,124 | ₩55,256 | ₩57,124 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,285 | ₩58,285 | ₩53,254 | ₩54,161 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,257 | ₩60,101 | ₩56,070 | ₩59,327 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,995 | ₩60,995 | ₩56,364 | ₩57,124 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,923 | ₩62,984 | ₩61,796 | ₩62,356 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,664 | ₩63,838 | ₩62,957 | ₩63,838 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,051 | ₩64,358 | ₩63,304 | ₩64,358 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,970 | ₩63,691 | ₩62,610 | ₩63,691 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,930 | ₩63,464 | ₩62,049 | ₩63,357 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,865 | ₩64,865 | ₩63,317 | ₩63,477 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,814 | ₩66,814 | ₩65,359 | ₩65,359 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,042 | ₩68,135 | ₩66,787 | ₩67,068 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,843 | ₩68,856 | ₩67,455 | ₩67,655 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,617 | ₩69,951 | ₩67,668 | ₩67,768 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,478 | ₩70,778 | ₩69,697 | ₩69,697 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,404 | ₩70,711 | ₩69,724 | ₩69,991 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,056 | ₩69,977 | ₩68,829 | ₩69,977 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,952 | ₩70,952 | ₩69,523 | ₩70,031 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,886 | ₩72,673 | ₩71,325 | ₩71,539 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,472 | ₩72,446 | ₩71,472 | ₩71,966 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,752 | ₩72,580 | ₩71,659 | ₩72,179 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,498 | ₩71,178 | ₩70,151 | ₩70,378 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,084 | ₩72,126 | ₩70,084 | ₩72,126 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,003 | ₩71,018 | ₩69,003 | ₩70,591 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,134 | ₩68,736 | ₩67,134 | ₩68,736 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,401 | ₩67,775 | ₩67,001 | ₩67,268 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,050 | ₩69,050 | ₩67,535 | ₩67,535 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,070 | ₩69,804 | ₩68,990 | ₩69,670 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,857 | ₩69,870 | ₩69,283 | ₩69,403 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,497 | ₩69,590 | ₩69,497 | ₩69,497 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,844 | ₩70,097 | ₩69,430 | ₩69,430 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,630 | ₩70,578 | ₩69,430 | ₩70,084 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,002 | ₩69,176 | ₩67,241 | ₩68,509 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,750 | ₩70,227 | ₩68,816 | ₩69,150 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,538 | ₩70,538 | ₩69,230 | ₩69,550 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,818 | ₩71,018 | ₩70,351 | ₩70,645 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,659 | ₩71,659 | ₩70,338 | ₩70,725 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,567 | ₩72,567 | ₩71,192 | ₩71,953 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,832 | ₩73,508 | ₩71,832 | ₩73,261 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,880 | ₩74,742 | ₩72,517 | ₩73,768 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,768 | ₩74,048 | ₩72,006 | ₩73,007 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,003 | ₩69,323 | ₩68,229 | ₩69,003 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,402 | ₩69,217 | ₩68,402 | ₩69,217 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,182 | ₩68,336 | ₩67,775 | ₩68,269 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,500 | ₩68,576 | ₩67,500 | ₩68,482 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,335 | ₩67,788 | ₩67,295 | ₩67,428 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,481 | ₩67,495 | ₩65,481 | ₩67,268 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,826 | ₩66,307 | ₩65,359 | ₩66,267 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,373 | ₩65,680 | ₩65,239 | ₩65,640 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,452 | ₩65,386 | ₩64,065 | ₩65,066 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,504 | ₩64,292 | ₩63,504 | ₩64,225 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,822 | ₩63,504 | ₩61,822 | ₩63,250 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,157 | ₩63,451 | ₩61,662 | ₩61,969 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,542 | ₩62,223 | ₩61,475 | ₩62,223 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,275 | ₩61,809 | ₩61,095 | ₩61,502 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,303 | ₩62,890 | ₩60,648 | ₩61,302 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,630 | ₩63,718 | ₩62,530 | ₩62,850 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,371 | ₩64,625 | ₩63,064 | ₩63,344 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,240 | ₩66,633 | ₩65,066 | ₩65,066 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,199 | ₩65,760 | ₩64,558 | ₩65,199 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,468 | ₩67,468 | ₩64,799 | ₩65,119 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,544 | ₩65,066 | ₩63,144 | ₩65,066 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,312 | ₩65,312 | ₩63,584 | ₩64,131 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,065 | ₩65,426 | ₩63,384 | ₩65,066 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,133 | ₩66,133 | ₩64,599 | ₩64,999 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,093 | ₩67,001 | ₩65,439 | ₩65,706 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,157 | ₩63,531 | ₩62,663 | ₩63,117 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,076 | ₩64,153 | ₩62,076 | ₩63,157 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,758 | ₩64,518 | ₩63,357 | ₩63,918 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,318 | ₩64,612 | ₩63,998 | ₩64,398 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,639 | ₩64,652 | ₩64,038 | ₩64,238 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,705 | ₩64,705 | ₩63,744 | ₩64,438 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,758 | ₩63,931 | ₩63,010 | ₩63,157 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,958 | ₩64,272 | ₩63,437 | ₩63,771 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,838 | ₩64,211 | ₩63,557 | ₩63,824 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,342 | ₩63,250 | ₩61,342 | ₩62,903 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,755 | ₩61,836 | ₩60,354 | ₩61,435 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,065 | ₩64,065 | ₩60,888 | ₩61,035 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,728 | ₩64,728 | ₩63,411 | ₩64,011 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,795 | ₩63,891 | ₩60,795 | ₩63,878 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,275 | ₩61,889 | ₩61,262 | ₩61,836 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,730 | ₩62,730 | ₩60,287 | ₩60,848 | -3.00% | 45.5만 |
|---|
