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 | ₩51,308 | ₩52,402 | ₩50,721 | ₩51,575 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,014 | ₩51,188 | ₩50,187 | ₩51,001 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,268 | ₩51,268 | ₩50,373 | ₩50,881 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,188 | ₩51,855 | ₩51,188 | ₩51,601 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,854 | ₩51,695 | ₩50,854 | ₩51,321 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,948 | ₩52,255 | ₩51,068 | ₩51,415 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,441 | ₩51,481 | ₩49,813 | ₩51,041 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,254 | ₩51,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,507 |
| ₩51,228 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,882 | ₩51,922 | ₩51,254 | ₩51,548 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,109 | ₩52,109 | ₩51,148 | ₩51,401 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,229 | ₩53,016 | ₩51,882 | ₩52,683 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,907 | ₩52,582 | ₩50,614 | ₩52,002 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,883 | ₩53,096 | ₩52,482 | ₩52,562 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,004 | ₩54,097 | ₩53,577 | ₩53,804 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,617 | ₩54,805 | ₩53,617 | ₩54,351 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,057 | ₩54,057 | ₩52,950 | ₩53,403 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,338 | ₩54,591 | ₩53,790 | ₩53,991 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,045 | ₩55,045 | ₩52,322 | ₩53,457 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,939 | ₩55,939 | ₩54,191 | ₩54,551 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,714 | ₩56,860 | ₩55,939 | ₩56,487 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,407 | ₩57,394 | ₩56,233 | ₩56,527 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,728 | ₩57,728 | ₩55,993 | ₩56,233 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,008 | ₩58,228 | ₩57,287 | ₩57,635 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,423 | ₩59,650 | ₩58,609 | ₩58,929 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,862 | ₩59,557 | ₩58,829 | ₩59,543 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,611 | ₩60,611 | ₩59,036 | ₩60,251 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,183 | ₩59,610 | ₩58,489 | ₩58,849 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,931 | ₩60,931 | ₩58,475 | ₩58,475 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,184 | ₩60,998 | ₩59,984 | ₩60,998 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,464 | ₩60,998 | ₩60,264 | ₩60,518 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,918 | ₩61,439 | ₩60,317 | ₩60,317 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,877 | ₩61,185 | ₩59,877 | ₩60,371 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,383 | ₩60,851 | ₩58,569 | ₩60,851 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,144 | ₩60,144 | ₩59,263 | ₩59,383 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,478 | ₩60,731 | ₩59,543 | ₩60,144 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,264 | ₩60,264 | ₩59,637 | ₩59,783 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,384 | ₩61,265 | ₩60,293 | ₩60,811 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,623 | ₩59,997 | ₩58,582 | ₩59,490 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,558 | ₩60,558 | ₩59,476 | ₩60,171 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,305 | ₩63,040 | ₩60,911 | ₩61,292 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,264 | ₩62,853 | ₩60,264 | ₩62,707 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,981 | ₩60,711 | ₩59,637 | ₩60,317 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,718 | ₩61,225 | ₩60,037 | ₩60,664 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,770 | ₩59,770 | ₩57,594 | ₩58,729 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,609 | ₩59,757 | ₩58,329 | ₩59,757 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,943 | ₩60,437 | ₩58,023 | ₩59,009 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,337 | ₩60,437 | ₩58,596 | ₩59,290 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,916 | ₩60,171 | ₩58,916 | ₩59,610 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,567 | ₩58,862 | ₩56,567 | ₩58,729 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,045 | ₩55,419 | ₩53,657 | ₩54,885 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,925 | ₩55,125 | ₩53,123 | ₩55,125 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,444 | ₩54,577 | ₩53,457 | ₩53,724 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,179 | ₩55,392 | ₩54,698 | ₩55,125 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,766 | ₩55,779 | ₩54,538 | ₩55,045 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,602 | ₩54,524 | ₩52,509 | ₩54,484 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,537 | ₩53,537 | ₩52,202 | ₩52,736 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,189 | ₩52,416 | ₩51,763 | ₩52,095 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,310 | ₩53,310 | ₩52,402 | ₩52,629 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,030 | ₩53,063 | ₩52,549 | ₩52,963 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,777 | ₩54,431 | ₩53,724 | ₩54,418 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,337 | ₩54,117 | ₩53,337 | ₩53,971 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,938 | ₩54,965 | ₩53,417 | ₩53,857 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,429 | ₩52,669 | ₩52,229 | ₩52,329 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,990 | ₩53,317 | ₩52,062 | ₩52,362 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,097 | ₩54,698 | ₩52,776 | ₩52,990 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,054 | ₩52,809 | ₩51,054 | ₩52,809 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,815 | ₩51,815 | ₩51,027 | ₩51,415 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,442 | ₩52,683 | ₩52,015 | ₩52,616 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,668 | ₩52,803 | ₩51,668 | ₩52,322 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,001 | ₩51,228 | ₩50,240 | ₩51,228 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,360 | ₩50,774 | ₩49,192 | ₩50,026 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,811 | ₩49,386 | ₩47,757 | ₩48,919 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,183 | ₩48,064 | ₩46,957 | ₩47,744 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,372 | ₩49,719 | ₩47,691 | ₩48,038 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,054 | ₩51,588 | ₩48,972 | ₩49,359 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,201 | ₩51,361 | ₩49,766 | ₩50,534 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,123 | ₩53,123 | ₩51,054 | ₩52,202 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,392 | ₩55,539 | ₩52,015 | ₩53,550 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,659 | ₩56,433 | ₩55,139 | ₩55,379 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,621 | ₩57,728 | ₩55,152 | ₩55,512 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,409 | ₩58,409 | ₩57,181 | ₩57,181 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,235 | ₩59,256 | ₩57,328 | ₩57,635 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,422 | ₩58,656 | ₩57,221 | ₩58,289 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,086 | ₩57,488 | ₩55,285 | ₩57,488 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,141 | ₩57,421 | ₩56,126 | ₩56,340 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,273 | ₩56,834 | ₩55,819 | ₩56,567 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,446 | ₩56,166 | ₩54,845 | ₩55,712 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,007 | ₩57,007 | ₩54,725 | ₩55,446 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,753 | ₩57,314 | ₩55,285 | ₩57,074 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,778 | ₩54,778 | ₩53,096 | ₩54,698 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,180 | ₩56,729 | ₩55,712 | ₩56,500 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,100 | ₩56,967 | ₩55,899 | ₩56,593 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,666 | ₩57,281 | ₩55,392 | ₩55,966 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,219 | ₩56,046 | ₩55,125 | ₩55,472 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,166 | ₩56,433 | ₩55,405 | ₩55,926 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,419 | ₩57,328 | ₩54,965 | ₩55,272 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,152 | ₩56,714 | ₩54,631 | ₩55,219 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,525 | ₩55,139 | ₩52,389 | ₩54,845 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,417 | ₩55,239 | ₩53,310 | ₩53,724 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,351 | ₩54,411 | ₩53,750 | ₩53,911 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,032 | ₩55,032 | ₩54,404 | ₩54,618 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,112 | ₩55,392 | ₩54,725 | ₩54,725 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,565 | ₩56,847 | ₩54,565 | ₩56,727 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,538 | ₩55,379 | ₩53,764 | ₩54,805 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,245 | ₩55,526 | ₩53,750 | ₩54,511 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,725 | ₩56,113 | ₩54,671 | ₩55,339 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,591 | ₩56,180 | ₩54,311 | ₩55,793 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,352 | ₩55,352 | ₩53,991 | ₩54,725 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,392 | ₩55,392 | ₩54,204 | ₩54,925 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,443 | ₩54,751 | ₩53,437 | ₩54,391 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,470 | ₩54,725 | ₩53,016 | ₩53,430 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,030 | ₩54,778 | ₩51,742 | ₩53,070 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,719 | ₩52,963 | ₩49,719 | ₩52,376 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,153 | ₩50,153 | ₩49,266 | ₩49,786 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,560 | ₩50,560 | ₩49,673 | ₩50,507 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,188 | ₩51,294 | ₩50,053 | ₩50,520 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,788 | ₩51,908 | ₩51,054 | ₩51,148 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,337 | ₩53,337 | ₩50,721 | ₩51,481 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,604 | ₩54,391 | ₩53,110 | ₩53,911 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,016 | ₩54,324 | ₩52,536 | ₩53,257 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,056 | ₩53,337 | ₩51,975 | ₩52,950 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,723 | ₩54,431 | ₩52,362 | ₩52,669 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,323 | ₩53,323 | ₩51,481 | ₩51,815 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,254 | ₩54,231 | ₩51,254 | ₩52,829 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,406 | ₩50,707 | ₩49,079 | ₩50,213 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,555 | ₩48,398 | ₩45,555 | ₩48,305 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,997 | ₩46,997 | ₩45,181 | ₩45,875 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,716 | ₩47,724 | ₩46,716 | ₩47,530 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,984 | ₩48,051 | ₩45,795 | ₩47,330 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,716 | ₩47,757 | ₩45,648 | ₩46,463 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,716 | ₩48,665 | ₩46,316 | ₩46,623 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,383 | ₩47,050 | ₩45,382 | ₩46,276 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,808 | ₩48,808 | ₩47,117 | ₩47,117 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,131 | ₩48,958 | ₩47,891 | ₩48,291 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,665 | ₩49,332 | ₩47,410 | ₩47,744 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,510 | ₩48,825 | ₩47,344 | ₩48,158 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,358 | ₩49,052 | ₩47,637 | ₩48,198 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,692 | ₩48,692 | ₩47,197 | ₩48,051 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,183 | ₩48,278 | ₩45,929 | ₩47,677 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,225 | ₩49,145 | ₩47,744 | ₩47,744 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,938 | ₩48,798 | ₩47,504 | ₩47,971 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,784 | ₩49,186 | ₩47,651 | ₩49,186 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,104 | ₩49,319 | ₩47,584 | ₩48,051 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,796 | ₩48,278 | ₩45,115 | ₩47,450 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,782 | ₩46,343 | ₩44,594 | ₩44,594 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,181 | ₩45,875 | ₩44,327 | ₩45,502 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,676 | ₩47,851 | ₩44,521 | ₩44,701 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,786 | ₩49,786 | ₩46,316 | ₩47,117 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,719 | ₩50,347 | ₩48,526 | ₩49,346 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,239 | ₩50,000 | ₩48,572 | ₩49,693 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,055 | ₩52,055 | ₩49,359 | ₩49,933 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,828 | ₩52,763 | ₩51,828 | ₩52,242 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,854 | ₩52,135 | ₩50,854 | ₩51,908 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,105 | ₩51,048 | ₩48,385 | ₩50,841 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,240 | ₩51,321 | ₩49,786 | ₩50,467 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,002 | ₩52,002 | ₩49,319 | ₩50,187 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,657 | ₩54,338 | ₩51,842 | ₩52,402 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,723 | ₩53,764 | ₩52,162 | ₩53,510 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,842 | ₩53,170 | ₩51,722 | ₩52,175 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,324 | ₩54,324 | ₩51,121 | ₩51,828 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,392 | ₩57,061 | ₩54,458 | ₩55,032 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,114 | ₩57,114 | ₩55,139 | ₩56,794 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,729 | ₩58,849 | ₩57,901 | ₩58,509 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,529 | ₩58,756 | ₩56,313 | ₩57,568 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,582 | ₩58,582 | ₩57,755 | ₩58,395 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,850 | ₩59,850 | ₩57,675 | ₩58,502 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,563 | ₩59,810 | ₩58,222 | ₩59,637 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,502 | ₩59,356 | ₩58,502 | ₩58,662 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,274 | ₩59,503 | ₩57,274 | ₩58,369 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,259 | ₩57,127 | ₩55,259 | ₩57,127 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,289 | ₩58,289 | ₩53,257 | ₩54,164 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,260 | ₩60,104 | ₩56,073 | ₩59,330 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,998 | ₩60,998 | ₩56,366 | ₩57,127 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,927 | ₩62,987 | ₩61,799 | ₩62,360 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,668 | ₩63,841 | ₩62,960 | ₩63,841 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,055 | ₩64,362 | ₩63,307 | ₩64,362 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,974 | ₩63,694 | ₩62,613 | ₩63,694 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,933 | ₩63,467 | ₩62,053 | ₩63,361 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,869 | ₩64,869 | ₩63,321 | ₩63,481 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,818 | ₩66,818 | ₩65,363 | ₩65,363 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,046 | ₩68,139 | ₩66,791 | ₩67,071 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,846 | ₩68,860 | ₩67,458 | ₩67,658 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,621 | ₩69,954 | ₩67,672 | ₩67,772 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,481 | ₩70,782 | ₩69,701 | ₩69,701 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,408 | ₩70,715 | ₩69,727 | ₩69,994 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,060 | ₩69,981 | ₩68,833 | ₩69,981 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,955 | ₩70,955 | ₩69,527 | ₩70,034 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,890 | ₩72,677 | ₩71,329 | ₩71,543 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,476 | ₩72,450 | ₩71,476 | ₩71,970 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,756 | ₩72,584 | ₩71,663 | ₩72,183 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,501 | ₩71,182 | ₩70,154 | ₩70,381 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,088 | ₩72,130 | ₩70,088 | ₩72,130 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,007 | ₩71,022 | ₩69,007 | ₩70,595 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,138 | ₩68,740 | ₩67,138 | ₩68,740 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,405 | ₩67,779 | ₩67,004 | ₩67,271 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,053 | ₩69,053 | ₩67,538 | ₩67,538 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,073 | ₩69,807 | ₩68,993 | ₩69,674 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,861 | ₩69,874 | ₩69,287 | ₩69,407 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,500 | ₩69,594 | ₩69,500 | ₩69,500 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,848 | ₩70,101 | ₩69,434 | ₩69,434 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,634 | ₩70,582 | ₩69,434 | ₩70,088 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,006 | ₩69,180 | ₩67,245 | ₩68,513 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,754 | ₩70,231 | ₩68,820 | ₩69,153 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,542 | ₩70,542 | ₩69,233 | ₩69,554 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,822 | ₩71,022 | ₩70,355 | ₩70,648 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,663 | ₩71,663 | ₩70,341 | ₩70,728 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,571 | ₩72,571 | ₩71,196 | ₩71,956 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,836 | ₩73,511 | ₩71,836 | ₩73,264 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,884 | ₩74,746 | ₩72,521 | ₩73,772 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,772 | ₩74,052 | ₩72,010 | ₩73,011 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,007 | ₩69,327 | ₩68,232 | ₩69,007 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,406 | ₩69,220 | ₩68,406 | ₩69,220 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,186 | ₩68,339 | ₩67,779 | ₩68,272 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,504 | ₩68,579 | ₩67,504 | ₩68,486 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,338 | ₩67,792 | ₩67,298 | ₩67,432 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,484 | ₩67,498 | ₩65,484 | ₩67,271 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,830 | ₩66,310 | ₩65,363 | ₩66,270 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,376 | ₩65,683 | ₩65,243 | ₩65,643 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,455 | ₩65,389 | ₩64,068 | ₩65,069 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,507 | ₩64,295 | ₩63,507 | ₩64,228 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,826 | ₩63,507 | ₩61,826 | ₩63,254 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,160 | ₩63,454 | ₩61,665 | ₩61,972 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,545 | ₩62,226 | ₩61,479 | ₩62,226 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,278 | ₩61,812 | ₩61,098 | ₩61,505 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,306 | ₩62,893 | ₩60,651 | ₩61,305 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,633 | ₩63,721 | ₩62,533 | ₩62,853 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,374 | ₩64,629 | ₩63,067 | ₩63,347 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,244 | ₩66,636 | ₩65,069 | ₩65,069 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,203 | ₩65,763 | ₩64,562 | ₩65,203 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,472 | ₩67,472 | ₩64,802 | ₩65,122 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,547 | ₩65,069 | ₩63,147 | ₩65,069 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,315 | ₩65,315 | ₩63,587 | ₩64,135 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,068 | ₩65,429 | ₩63,387 | ₩65,069 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,137 | ₩66,137 | ₩64,602 | ₩65,002 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,097 | ₩67,004 | ₩65,443 | ₩65,710 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,160 | ₩63,534 | ₩62,667 | ₩63,120 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,079 | ₩64,156 | ₩62,079 | ₩63,160 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,761 | ₩64,522 | ₩63,361 | ₩63,921 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,322 | ₩64,615 | ₩64,001 | ₩64,402 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,642 | ₩64,655 | ₩64,041 | ₩64,242 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,709 | ₩64,709 | ₩63,748 | ₩64,442 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,761 | ₩63,935 | ₩63,014 | ₩63,160 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,961 | ₩64,275 | ₩63,441 | ₩63,774 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,841 | ₩64,215 | ₩63,561 | ₩63,828 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,345 | ₩63,254 | ₩61,345 | ₩62,907 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,758 | ₩61,839 | ₩60,357 | ₩61,439 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,068 | ₩64,068 | ₩60,891 | ₩61,038 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,732 | ₩64,732 | ₩63,414 | ₩64,014 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,798 | ₩63,894 | ₩60,798 | ₩63,881 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,278 | ₩61,892 | ₩61,265 | ₩61,839 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,733 | ₩62,733 | ₩60,291 | ₩60,851 | -3.00% | 45.5만 |
|---|
