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 | ₩51,303 | ₩52,397 | ₩50,716 | ₩51,570 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,009 | ₩51,183 | ₩50,182 | ₩50,996 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,263 | ₩51,263 | ₩50,369 | ₩50,876 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,183 | ₩51,850 | ₩51,183 | ₩51,596 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,849 | ₩51,690 | ₩50,849 | ₩51,316 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,943 | ₩52,250 | ₩51,063 | ₩51,410 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,436 | ₩51,476 | ₩49,808 | ₩51,036 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,249 | ₩51,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,502 |
| ₩51,223 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,877 | ₩51,917 | ₩51,249 | ₩51,543 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,104 | ₩52,104 | ₩51,143 | ₩51,396 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,224 | ₩53,011 | ₩51,877 | ₩52,677 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,902 | ₩52,577 | ₩50,609 | ₩51,997 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,878 | ₩53,091 | ₩52,477 | ₩52,557 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,999 | ₩54,092 | ₩53,572 | ₩53,799 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,612 | ₩54,799 | ₩53,612 | ₩54,346 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,052 | ₩54,052 | ₩52,944 | ₩53,398 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,332 | ₩54,586 | ₩53,785 | ₩53,985 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,040 | ₩55,040 | ₩52,317 | ₩53,452 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,934 | ₩55,934 | ₩54,186 | ₩54,546 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,708 | ₩56,855 | ₩55,934 | ₩56,481 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,401 | ₩57,389 | ₩56,228 | ₩56,521 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,722 | ₩57,722 | ₩55,987 | ₩56,228 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,003 | ₩58,223 | ₩57,282 | ₩57,629 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,417 | ₩59,644 | ₩58,603 | ₩58,923 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,857 | ₩59,551 | ₩58,823 | ₩59,537 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,605 | ₩60,605 | ₩59,030 | ₩60,245 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,177 | ₩59,604 | ₩58,483 | ₩58,843 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,925 | ₩60,925 | ₩58,470 | ₩58,470 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,178 | ₩60,992 | ₩59,978 | ₩60,992 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,458 | ₩60,992 | ₩60,258 | ₩60,512 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,912 | ₩61,433 | ₩60,311 | ₩60,311 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,871 | ₩61,179 | ₩59,871 | ₩60,365 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,377 | ₩60,845 | ₩58,563 | ₩60,845 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,138 | ₩60,138 | ₩59,257 | ₩59,377 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,472 | ₩60,725 | ₩59,537 | ₩60,138 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,258 | ₩60,258 | ₩59,631 | ₩59,778 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,378 | ₩61,259 | ₩60,288 | ₩60,805 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,617 | ₩59,991 | ₩58,576 | ₩59,484 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,552 | ₩60,552 | ₩59,471 | ₩60,165 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,299 | ₩63,034 | ₩60,905 | ₩61,286 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,258 | ₩62,847 | ₩60,258 | ₩62,700 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,975 | ₩60,705 | ₩59,631 | ₩60,311 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,712 | ₩61,219 | ₩60,031 | ₩60,658 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,764 | ₩59,764 | ₩57,589 | ₩58,723 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,603 | ₩59,751 | ₩58,323 | ₩59,751 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,937 | ₩60,432 | ₩58,017 | ₩59,004 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,331 | ₩60,432 | ₩58,590 | ₩59,284 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,910 | ₩60,165 | ₩58,910 | ₩59,604 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,561 | ₩58,857 | ₩56,561 | ₩58,723 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,040 | ₩55,413 | ₩53,652 | ₩54,880 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,920 | ₩55,120 | ₩53,118 | ₩55,120 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,439 | ₩54,571 | ₩53,452 | ₩53,718 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,173 | ₩55,387 | ₩54,693 | ₩55,120 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,760 | ₩55,774 | ₩54,533 | ₩55,040 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,597 | ₩54,519 | ₩52,504 | ₩54,479 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,532 | ₩53,532 | ₩52,197 | ₩52,731 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,184 | ₩52,411 | ₩51,758 | ₩52,090 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,305 | ₩53,305 | ₩52,397 | ₩52,624 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,024 | ₩53,058 | ₩52,544 | ₩52,958 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,772 | ₩54,426 | ₩53,718 | ₩54,412 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,331 | ₩54,112 | ₩53,331 | ₩53,965 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,933 | ₩54,960 | ₩53,411 | ₩53,852 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,424 | ₩52,664 | ₩52,224 | ₩52,324 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,984 | ₩53,311 | ₩52,057 | ₩52,357 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,092 | ₩54,693 | ₩52,771 | ₩52,984 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,049 | ₩52,804 | ₩51,049 | ₩52,804 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,810 | ₩51,810 | ₩51,023 | ₩51,410 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,437 | ₩52,677 | ₩52,010 | ₩52,611 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,663 | ₩52,798 | ₩51,663 | ₩52,317 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,996 | ₩51,223 | ₩50,235 | ₩51,223 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,355 | ₩50,769 | ₩49,187 | ₩50,022 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,806 | ₩49,381 | ₩47,753 | ₩48,914 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,179 | ₩48,060 | ₩46,952 | ₩47,739 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,368 | ₩49,715 | ₩47,686 | ₩48,033 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,049 | ₩51,583 | ₩48,967 | ₩49,354 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,196 | ₩51,356 | ₩49,761 | ₩50,529 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,118 | ₩53,118 | ₩51,049 | ₩52,197 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,387 | ₩55,534 | ₩52,010 | ₩53,545 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,654 | ₩56,428 | ₩55,133 | ₩55,373 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,616 | ₩57,722 | ₩55,146 | ₩55,507 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,403 | ₩58,403 | ₩57,175 | ₩57,175 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,229 | ₩59,250 | ₩57,322 | ₩57,629 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,416 | ₩58,651 | ₩57,215 | ₩58,283 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,081 | ₩57,482 | ₩55,280 | ₩57,482 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,135 | ₩57,415 | ₩56,121 | ₩56,334 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,268 | ₩56,828 | ₩55,814 | ₩56,561 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,440 | ₩56,161 | ₩54,840 | ₩55,707 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,002 | ₩57,002 | ₩54,719 | ₩55,440 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,747 | ₩57,309 | ₩55,280 | ₩57,068 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,773 | ₩54,773 | ₩53,091 | ₩54,693 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,174 | ₩56,723 | ₩55,707 | ₩56,494 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,094 | ₩56,962 | ₩55,894 | ₩56,588 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,660 | ₩57,275 | ₩55,387 | ₩55,961 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,213 | ₩56,041 | ₩55,120 | ₩55,467 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,161 | ₩56,428 | ₩55,400 | ₩55,921 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,413 | ₩57,322 | ₩54,960 | ₩55,267 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,146 | ₩56,708 | ₩54,626 | ₩55,213 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,519 | ₩55,133 | ₩52,384 | ₩54,840 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,411 | ₩55,233 | ₩53,305 | ₩53,718 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,346 | ₩54,406 | ₩53,745 | ₩53,905 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,026 | ₩55,026 | ₩54,399 | ₩54,613 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,106 | ₩55,387 | ₩54,719 | ₩54,719 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,559 | ₩56,841 | ₩54,559 | ₩56,721 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,533 | ₩55,373 | ₩53,758 | ₩54,799 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,240 | ₩55,520 | ₩53,745 | ₩54,506 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,719 | ₩56,107 | ₩54,666 | ₩55,333 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,586 | ₩56,174 | ₩54,306 | ₩55,787 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,347 | ₩55,347 | ₩53,985 | ₩54,719 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,387 | ₩55,387 | ₩54,199 | ₩54,920 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,438 | ₩54,746 | ₩53,432 | ₩54,386 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,465 | ₩54,719 | ₩53,011 | ₩53,425 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,024 | ₩54,773 | ₩51,737 | ₩53,064 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,715 | ₩52,958 | ₩49,715 | ₩52,370 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,148 | ₩50,148 | ₩49,261 | ₩49,781 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,555 | ₩50,555 | ₩49,668 | ₩50,502 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,183 | ₩51,289 | ₩50,048 | ₩50,515 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,783 | ₩51,903 | ₩51,049 | ₩51,143 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,331 | ₩53,331 | ₩50,716 | ₩51,476 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,598 | ₩54,386 | ₩53,105 | ₩53,905 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,011 | ₩54,319 | ₩52,531 | ₩53,251 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,051 | ₩53,331 | ₩51,970 | ₩52,944 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,717 | ₩54,426 | ₩52,357 | ₩52,664 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,318 | ₩53,318 | ₩51,476 | ₩51,810 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,249 | ₩54,226 | ₩51,249 | ₩52,824 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,401 | ₩50,702 | ₩49,074 | ₩50,208 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,551 | ₩48,393 | ₩45,551 | ₩48,300 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,992 | ₩46,992 | ₩45,177 | ₩45,871 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,712 | ₩47,719 | ₩46,712 | ₩47,526 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,980 | ₩48,046 | ₩45,791 | ₩47,326 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,712 | ₩47,753 | ₩45,644 | ₩46,458 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,712 | ₩48,660 | ₩46,311 | ₩46,618 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,378 | ₩47,045 | ₩45,377 | ₩46,271 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,803 | ₩48,803 | ₩47,112 | ₩47,112 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,126 | ₩48,954 | ₩47,886 | ₩48,287 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,660 | ₩49,328 | ₩47,406 | ₩47,739 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,506 | ₩48,820 | ₩47,339 | ₩48,153 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,353 | ₩49,047 | ₩47,633 | ₩48,193 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,687 | ₩48,687 | ₩47,192 | ₩48,046 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,179 | ₩48,273 | ₩45,924 | ₩47,673 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,220 | ₩49,141 | ₩47,739 | ₩47,739 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,933 | ₩48,794 | ₩47,499 | ₩47,966 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,779 | ₩49,181 | ₩47,646 | ₩49,181 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,100 | ₩49,314 | ₩47,579 | ₩48,046 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,792 | ₩48,273 | ₩45,110 | ₩47,446 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,777 | ₩46,338 | ₩44,590 | ₩44,590 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,177 | ₩45,871 | ₩44,323 | ₩45,497 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,672 | ₩47,846 | ₩44,516 | ₩44,696 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,781 | ₩49,781 | ₩46,311 | ₩47,112 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,715 | ₩50,342 | ₩48,521 | ₩49,341 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,234 | ₩49,995 | ₩48,567 | ₩49,688 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,050 | ₩52,050 | ₩49,354 | ₩49,928 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,823 | ₩52,758 | ₩51,823 | ₩52,237 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,849 | ₩52,130 | ₩50,849 | ₩51,903 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,101 | ₩51,043 | ₩48,380 | ₩50,836 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,235 | ₩51,316 | ₩49,781 | ₩50,462 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,997 | ₩51,997 | ₩49,314 | ₩50,182 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,652 | ₩54,332 | ₩51,837 | ₩52,397 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,717 | ₩53,758 | ₩52,157 | ₩53,505 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,837 | ₩53,165 | ₩51,717 | ₩52,170 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,319 | ₩54,319 | ₩51,116 | ₩51,823 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,387 | ₩57,055 | ₩54,452 | ₩55,026 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,108 | ₩57,108 | ₩55,133 | ₩56,788 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,723 | ₩58,843 | ₩57,896 | ₩58,503 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,523 | ₩58,750 | ₩56,308 | ₩57,562 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,576 | ₩58,576 | ₩57,749 | ₩58,390 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,844 | ₩59,844 | ₩57,669 | ₩58,496 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,557 | ₩59,804 | ₩58,216 | ₩59,631 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,496 | ₩59,351 | ₩58,496 | ₩58,657 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,269 | ₩59,497 | ₩57,269 | ₩58,363 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,253 | ₩57,122 | ₩55,253 | ₩57,122 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,283 | ₩58,283 | ₩53,251 | ₩54,159 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,254 | ₩60,098 | ₩56,067 | ₩59,324 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,992 | ₩60,992 | ₩56,361 | ₩57,122 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,921 | ₩62,981 | ₩61,793 | ₩62,353 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,661 | ₩63,835 | ₩62,954 | ₩63,835 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,048 | ₩64,355 | ₩63,301 | ₩64,355 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,967 | ₩63,688 | ₩62,607 | ₩63,688 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,927 | ₩63,461 | ₩62,046 | ₩63,354 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,863 | ₩64,863 | ₩63,314 | ₩63,475 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,811 | ₩66,811 | ₩65,356 | ₩65,356 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,039 | ₩68,132 | ₩66,784 | ₩67,065 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,840 | ₩68,853 | ₩67,452 | ₩67,652 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,614 | ₩69,947 | ₩67,665 | ₩67,765 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,475 | ₩70,775 | ₩69,694 | ₩69,694 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,401 | ₩70,708 | ₩69,721 | ₩69,987 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,053 | ₩69,974 | ₩68,826 | ₩69,974 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,948 | ₩70,948 | ₩69,520 | ₩70,028 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,883 | ₩72,670 | ₩71,322 | ₩71,536 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,469 | ₩72,443 | ₩71,469 | ₩71,963 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,749 | ₩72,577 | ₩71,656 | ₩72,176 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,495 | ₩71,175 | ₩70,148 | ₩70,375 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,081 | ₩72,123 | ₩70,081 | ₩72,123 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,000 | ₩71,015 | ₩69,000 | ₩70,588 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,131 | ₩68,733 | ₩67,131 | ₩68,733 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,398 | ₩67,772 | ₩66,998 | ₩67,265 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,047 | ₩69,047 | ₩67,532 | ₩67,532 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,067 | ₩69,801 | ₩68,987 | ₩69,667 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,854 | ₩69,867 | ₩69,280 | ₩69,400 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,494 | ₩69,587 | ₩69,494 | ₩69,494 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,841 | ₩70,094 | ₩69,427 | ₩69,427 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,627 | ₩70,575 | ₩69,427 | ₩70,081 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,999 | ₩69,173 | ₩67,238 | ₩68,506 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,747 | ₩70,224 | ₩68,813 | ₩69,147 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,535 | ₩70,535 | ₩69,227 | ₩69,547 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,815 | ₩71,015 | ₩70,348 | ₩70,641 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,656 | ₩71,656 | ₩70,334 | ₩70,722 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,564 | ₩72,564 | ₩71,189 | ₩71,949 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,829 | ₩73,504 | ₩71,829 | ₩73,257 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,877 | ₩74,739 | ₩72,514 | ₩73,764 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,764 | ₩74,045 | ₩72,003 | ₩73,004 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,000 | ₩69,320 | ₩68,226 | ₩69,000 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,399 | ₩69,213 | ₩68,399 | ₩69,213 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,179 | ₩68,333 | ₩67,772 | ₩68,266 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,497 | ₩68,573 | ₩67,497 | ₩68,479 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,332 | ₩67,785 | ₩67,292 | ₩67,425 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,478 | ₩67,492 | ₩65,478 | ₩67,265 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,823 | ₩66,304 | ₩65,356 | ₩66,264 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,370 | ₩65,677 | ₩65,236 | ₩65,637 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,449 | ₩65,383 | ₩64,062 | ₩65,063 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,501 | ₩64,289 | ₩63,501 | ₩64,222 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,820 | ₩63,501 | ₩61,820 | ₩63,248 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,154 | ₩63,448 | ₩61,659 | ₩61,966 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,539 | ₩62,220 | ₩61,473 | ₩62,220 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,272 | ₩61,806 | ₩61,092 | ₩61,499 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,300 | ₩62,887 | ₩60,645 | ₩61,299 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,627 | ₩63,715 | ₩62,527 | ₩62,847 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,368 | ₩64,622 | ₩63,061 | ₩63,341 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,237 | ₩66,630 | ₩65,063 | ₩65,063 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,196 | ₩65,757 | ₩64,556 | ₩65,196 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,465 | ₩67,465 | ₩64,796 | ₩65,116 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,541 | ₩65,063 | ₩63,141 | ₩65,063 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,309 | ₩65,309 | ₩63,581 | ₩64,128 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,062 | ₩65,423 | ₩63,381 | ₩65,063 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,130 | ₩66,130 | ₩64,596 | ₩64,996 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,090 | ₩66,998 | ₩65,436 | ₩65,703 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,154 | ₩63,528 | ₩62,660 | ₩63,114 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,073 | ₩64,150 | ₩62,073 | ₩63,154 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,755 | ₩64,516 | ₩63,354 | ₩63,915 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,315 | ₩64,609 | ₩63,995 | ₩64,395 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,636 | ₩64,649 | ₩64,035 | ₩64,235 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,702 | ₩64,702 | ₩63,741 | ₩64,435 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,755 | ₩63,928 | ₩63,007 | ₩63,154 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,955 | ₩64,269 | ₩63,434 | ₩63,768 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,835 | ₩64,209 | ₩63,555 | ₩63,822 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,339 | ₩63,248 | ₩61,339 | ₩62,901 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,752 | ₩61,833 | ₩60,352 | ₩61,433 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,062 | ₩64,062 | ₩60,885 | ₩61,032 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,725 | ₩64,725 | ₩63,408 | ₩64,008 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,792 | ₩63,888 | ₩60,792 | ₩63,875 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,272 | ₩61,886 | ₩61,259 | ₩61,833 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,727 | ₩62,727 | ₩60,285 | ₩60,845 | -3.00% | 45.5만 |
|---|
