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 | ₩51,320 | ₩52,415 | ₩50,733 | ₩51,587 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,027 | ₩51,200 | ₩50,199 | ₩51,013 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,280 | ₩51,280 | ₩50,386 | ₩50,893 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,200 | ₩51,868 | ₩51,200 | ₩51,614 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,867 | ₩51,708 | ₩50,867 | ₩51,334 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,961 | ₩52,268 | ₩51,080 | ₩51,427 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,454 | ₩51,494 | ₩49,825 | ₩51,053 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,267 | ₩51,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,519 |
| ₩51,240 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,895 | ₩51,935 | ₩51,267 | ₩51,561 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,122 | ₩52,122 | ₩51,160 | ₩51,414 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,242 | ₩53,029 | ₩51,895 | ₩52,696 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,920 | ₩52,595 | ₩50,626 | ₩52,015 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,896 | ₩53,109 | ₩52,495 | ₩52,575 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,017 | ₩54,111 | ₩53,590 | ₩53,817 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,630 | ₩54,818 | ₩53,630 | ₩54,364 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,071 | ₩54,071 | ₩52,963 | ₩53,417 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,351 | ₩54,605 | ₩53,804 | ₩54,004 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,059 | ₩55,059 | ₩52,335 | ₩53,470 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,953 | ₩55,953 | ₩54,204 | ₩54,565 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,728 | ₩56,874 | ₩55,953 | ₩56,501 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,420 | ₩57,408 | ₩56,247 | ₩56,541 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,742 | ₩57,742 | ₩56,007 | ₩56,247 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,023 | ₩58,243 | ₩57,302 | ₩57,649 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,438 | ₩59,665 | ₩58,623 | ₩58,944 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,877 | ₩59,571 | ₩58,844 | ₩59,558 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,626 | ₩60,626 | ₩59,051 | ₩60,266 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,197 | ₩59,625 | ₩58,503 | ₩58,864 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,946 | ₩60,946 | ₩58,490 | ₩58,490 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,199 | ₩61,013 | ₩59,998 | ₩61,013 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,479 | ₩61,013 | ₩60,279 | ₩60,533 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,933 | ₩61,454 | ₩60,332 | ₩60,332 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,892 | ₩61,200 | ₩59,892 | ₩60,386 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,398 | ₩60,866 | ₩58,583 | ₩60,866 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,159 | ₩60,159 | ₩59,278 | ₩59,398 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,492 | ₩60,746 | ₩59,558 | ₩60,159 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,279 | ₩60,279 | ₩59,651 | ₩59,798 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,399 | ₩61,280 | ₩60,308 | ₩60,826 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,638 | ₩60,012 | ₩58,597 | ₩59,505 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,573 | ₩60,573 | ₩59,491 | ₩60,185 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,320 | ₩63,056 | ₩60,926 | ₩61,307 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,279 | ₩62,869 | ₩60,279 | ₩62,722 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,996 | ₩60,726 | ₩59,651 | ₩60,332 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,733 | ₩61,240 | ₩60,052 | ₩60,679 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,785 | ₩59,785 | ₩57,609 | ₩58,744 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,623 | ₩59,772 | ₩58,343 | ₩59,772 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,957 | ₩60,452 | ₩58,037 | ₩59,024 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,352 | ₩60,452 | ₩58,610 | ₩59,304 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,930 | ₩60,185 | ₩58,930 | ₩59,625 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,581 | ₩58,877 | ₩56,581 | ₩58,744 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,059 | ₩55,433 | ₩53,670 | ₩54,898 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,939 | ₩55,139 | ₩53,136 | ₩55,139 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,458 | ₩54,590 | ₩53,470 | ₩53,737 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,192 | ₩55,406 | ₩54,712 | ₩55,139 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,780 | ₩55,793 | ₩54,551 | ₩55,059 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,616 | ₩54,538 | ₩52,522 | ₩54,498 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,550 | ₩53,550 | ₩52,215 | ₩52,749 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,202 | ₩52,429 | ₩51,776 | ₩52,108 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,323 | ₩53,323 | ₩52,415 | ₩52,642 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,043 | ₩53,076 | ₩52,562 | ₩52,976 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,790 | ₩54,445 | ₩53,737 | ₩54,431 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,350 | ₩54,131 | ₩53,350 | ₩53,984 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,952 | ₩54,979 | ₩53,430 | ₩53,870 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,442 | ₩52,682 | ₩52,242 | ₩52,342 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩53,003 | ₩53,330 | ₩52,075 | ₩52,375 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,111 | ₩54,712 | ₩52,789 | ₩53,003 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,067 | ₩52,822 | ₩51,067 | ₩52,822 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,828 | ₩51,828 | ₩51,040 | ₩51,427 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,455 | ₩52,696 | ₩52,028 | ₩52,629 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,681 | ₩52,816 | ₩51,681 | ₩52,335 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,013 | ₩51,240 | ₩50,252 | ₩51,240 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,373 | ₩50,786 | ₩49,204 | ₩50,039 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,823 | ₩49,398 | ₩47,769 | ₩48,931 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,195 | ₩48,076 | ₩46,968 | ₩47,756 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,385 | ₩49,732 | ₩47,702 | ₩48,050 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,067 | ₩51,601 | ₩48,984 | ₩49,371 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,214 | ₩51,374 | ₩49,778 | ₩50,546 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,136 | ₩53,136 | ₩51,067 | ₩52,215 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,406 | ₩55,553 | ₩52,028 | ₩53,563 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,673 | ₩56,447 | ₩55,152 | ₩55,392 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,635 | ₩57,742 | ₩55,166 | ₩55,526 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,423 | ₩58,423 | ₩57,195 | ₩57,195 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,250 | ₩59,271 | ₩57,342 | ₩57,649 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,436 | ₩58,671 | ₩57,235 | ₩58,303 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,100 | ₩57,502 | ₩55,299 | ₩57,502 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,155 | ₩57,435 | ₩56,140 | ₩56,354 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,287 | ₩56,848 | ₩55,833 | ₩56,581 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,459 | ₩56,180 | ₩54,858 | ₩55,726 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,021 | ₩57,021 | ₩54,738 | ₩55,459 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,766 | ₩57,328 | ₩55,299 | ₩57,088 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,792 | ₩54,792 | ₩53,110 | ₩54,711 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,194 | ₩56,743 | ₩55,726 | ₩56,514 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,113 | ₩56,981 | ₩55,913 | ₩56,607 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,680 | ₩57,295 | ₩55,406 | ₩55,980 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,232 | ₩56,060 | ₩55,139 | ₩55,486 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,180 | ₩56,447 | ₩55,419 | ₩55,940 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,433 | ₩57,342 | ₩54,979 | ₩55,286 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,166 | ₩56,728 | ₩54,645 | ₩55,232 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,538 | ₩55,152 | ₩52,402 | ₩54,858 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,430 | ₩55,252 | ₩53,323 | ₩53,737 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,364 | ₩54,425 | ₩53,764 | ₩53,924 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,045 | ₩55,045 | ₩54,418 | ₩54,631 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,125 | ₩55,406 | ₩54,738 | ₩54,738 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,578 | ₩56,861 | ₩54,578 | ₩56,741 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,551 | ₩55,392 | ₩53,777 | ₩54,818 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,259 | ₩55,539 | ₩53,764 | ₩54,525 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,738 | ₩56,127 | ₩54,685 | ₩55,352 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,605 | ₩56,194 | ₩54,324 | ₩55,806 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,366 | ₩55,366 | ₩54,004 | ₩54,738 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,406 | ₩55,406 | ₩54,218 | ₩54,939 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,457 | ₩54,765 | ₩53,450 | ₩54,405 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,483 | ₩54,738 | ₩53,029 | ₩53,443 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,043 | ₩54,792 | ₩51,754 | ₩53,083 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,732 | ₩52,976 | ₩49,732 | ₩52,389 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,166 | ₩50,166 | ₩49,278 | ₩49,798 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,573 | ₩50,573 | ₩49,685 | ₩50,519 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,200 | ₩51,307 | ₩50,066 | ₩50,533 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,801 | ₩51,921 | ₩51,067 | ₩51,160 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,350 | ₩53,350 | ₩50,733 | ₩51,494 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,617 | ₩54,405 | ₩53,123 | ₩53,924 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,029 | ₩54,338 | ₩52,549 | ₩53,270 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,069 | ₩53,350 | ₩51,988 | ₩52,963 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,736 | ₩54,445 | ₩52,375 | ₩52,682 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,336 | ₩53,336 | ₩51,494 | ₩51,828 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,267 | ₩54,244 | ₩51,267 | ₩52,842 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,418 | ₩50,720 | ₩49,091 | ₩50,226 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,566 | ₩48,410 | ₩45,566 | ₩48,317 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩47,008 | ₩47,008 | ₩45,192 | ₩45,887 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,728 | ₩47,736 | ₩46,728 | ₩47,542 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,996 | ₩48,063 | ₩45,807 | ₩47,342 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,728 | ₩47,769 | ₩45,660 | ₩46,474 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,728 | ₩48,677 | ₩46,327 | ₩46,634 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,394 | ₩47,062 | ₩45,393 | ₩46,287 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,820 | ₩48,820 | ₩47,128 | ₩47,128 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,143 | ₩48,971 | ₩47,903 | ₩48,303 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,677 | ₩49,345 | ₩47,422 | ₩47,756 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,522 | ₩48,837 | ₩47,355 | ₩48,170 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,370 | ₩49,064 | ₩47,649 | ₩48,210 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,704 | ₩48,704 | ₩47,208 | ₩48,063 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,195 | ₩48,290 | ₩45,940 | ₩47,689 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,236 | ₩49,158 | ₩47,756 | ₩47,756 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,949 | ₩48,811 | ₩47,515 | ₩47,983 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,796 | ₩49,198 | ₩47,662 | ₩49,198 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,116 | ₩49,331 | ₩47,596 | ₩48,063 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,808 | ₩48,290 | ₩45,126 | ₩47,462 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,793 | ₩46,354 | ₩44,605 | ₩44,605 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,192 | ₩45,887 | ₩44,338 | ₩45,513 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,688 | ₩47,863 | ₩44,532 | ₩44,712 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,798 | ₩49,798 | ₩46,327 | ₩47,128 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,732 | ₩50,359 | ₩48,538 | ₩49,358 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,251 | ₩50,012 | ₩48,584 | ₩49,705 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,068 | ₩52,068 | ₩49,371 | ₩49,945 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,841 | ₩52,776 | ₩51,841 | ₩52,255 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,867 | ₩52,148 | ₩50,867 | ₩51,921 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,118 | ₩51,060 | ₩48,397 | ₩50,853 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,252 | ₩51,334 | ₩49,798 | ₩50,479 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,015 | ₩52,015 | ₩49,331 | ₩50,199 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,670 | ₩54,351 | ₩51,855 | ₩52,415 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,736 | ₩53,777 | ₩52,175 | ₩53,523 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,855 | ₩53,183 | ₩51,734 | ₩52,188 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,338 | ₩54,338 | ₩51,134 | ₩51,841 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,406 | ₩57,075 | ₩54,471 | ₩55,045 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,128 | ₩57,128 | ₩55,152 | ₩56,808 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,744 | ₩58,864 | ₩57,916 | ₩58,523 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,543 | ₩58,770 | ₩56,327 | ₩57,582 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,597 | ₩58,597 | ₩57,769 | ₩58,410 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,865 | ₩59,865 | ₩57,689 | ₩58,517 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,578 | ₩59,825 | ₩58,236 | ₩59,651 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,517 | ₩59,371 | ₩58,517 | ₩58,677 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,288 | ₩59,518 | ₩57,288 | ₩58,383 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,272 | ₩57,141 | ₩55,272 | ₩57,141 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,303 | ₩58,303 | ₩53,270 | ₩54,178 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,274 | ₩60,119 | ₩56,087 | ₩59,344 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩61,013 | ₩61,013 | ₩56,380 | ₩57,141 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,942 | ₩63,002 | ₩61,814 | ₩62,375 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,683 | ₩63,857 | ₩62,976 | ₩63,857 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,070 | ₩64,378 | ₩63,323 | ₩64,378 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,989 | ₩63,710 | ₩62,629 | ₩63,710 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,949 | ₩63,483 | ₩62,068 | ₩63,376 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,885 | ₩64,885 | ₩63,336 | ₩63,496 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,834 | ₩66,834 | ₩65,379 | ₩65,379 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,062 | ₩68,156 | ₩66,807 | ₩67,088 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,863 | ₩68,877 | ₩67,475 | ₩67,675 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,638 | ₩69,972 | ₩67,689 | ₩67,789 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,499 | ₩70,799 | ₩69,718 | ₩69,718 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,425 | ₩70,733 | ₩69,745 | ₩70,012 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,077 | ₩69,998 | ₩68,850 | ₩69,998 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,973 | ₩70,973 | ₩69,544 | ₩70,052 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,907 | ₩72,695 | ₩71,347 | ₩71,560 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,494 | ₩72,468 | ₩71,494 | ₩71,988 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,774 | ₩72,602 | ₩71,680 | ₩72,201 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,519 | ₩71,200 | ₩70,172 | ₩70,399 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,105 | ₩72,148 | ₩70,105 | ₩72,148 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,024 | ₩71,040 | ₩69,024 | ₩70,612 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,155 | ₩68,757 | ₩67,155 | ₩68,757 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,422 | ₩67,795 | ₩67,021 | ₩67,288 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,070 | ₩69,070 | ₩67,555 | ₩67,555 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,090 | ₩69,825 | ₩69,010 | ₩69,691 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,878 | ₩69,891 | ₩69,304 | ₩69,424 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,518 | ₩69,611 | ₩69,518 | ₩69,518 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,865 | ₩70,118 | ₩69,451 | ₩69,451 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,651 | ₩70,599 | ₩69,451 | ₩70,105 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,022 | ₩69,197 | ₩67,261 | ₩68,530 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,771 | ₩70,248 | ₩68,837 | ₩69,170 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,559 | ₩70,559 | ₩69,251 | ₩69,571 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,839 | ₩71,040 | ₩70,372 | ₩70,666 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,680 | ₩71,680 | ₩70,359 | ₩70,746 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,589 | ₩72,589 | ₩71,213 | ₩71,974 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,854 | ₩73,530 | ₩71,854 | ₩73,283 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,902 | ₩74,764 | ₩72,539 | ₩73,790 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,790 | ₩74,070 | ₩72,028 | ₩73,029 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,024 | ₩69,344 | ₩68,249 | ₩69,024 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,423 | ₩69,237 | ₩68,423 | ₩69,237 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,203 | ₩68,356 | ₩67,795 | ₩68,289 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,521 | ₩68,596 | ₩67,521 | ₩68,503 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,355 | ₩67,809 | ₩67,315 | ₩67,448 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,500 | ₩67,515 | ₩65,500 | ₩67,288 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,846 | ₩66,327 | ₩65,379 | ₩66,287 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,392 | ₩65,699 | ₩65,259 | ₩65,659 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,471 | ₩65,406 | ₩64,084 | ₩65,085 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,523 | ₩64,311 | ₩63,523 | ₩64,244 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,841 | ₩63,523 | ₩61,841 | ₩63,269 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,176 | ₩63,470 | ₩61,681 | ₩61,988 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,561 | ₩62,241 | ₩61,494 | ₩62,241 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,293 | ₩61,828 | ₩61,113 | ₩61,520 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,322 | ₩62,909 | ₩60,666 | ₩61,320 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,649 | ₩63,737 | ₩62,548 | ₩62,869 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,390 | ₩64,645 | ₩63,083 | ₩63,363 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,260 | ₩66,653 | ₩65,085 | ₩65,085 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,219 | ₩65,779 | ₩64,578 | ₩65,219 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,488 | ₩67,488 | ₩64,818 | ₩65,139 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,563 | ₩65,085 | ₩63,163 | ₩65,085 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,331 | ₩65,331 | ₩63,603 | ₩64,151 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,084 | ₩65,446 | ₩63,403 | ₩65,085 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,153 | ₩66,153 | ₩64,618 | ₩65,018 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,113 | ₩67,021 | ₩65,459 | ₩65,726 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,176 | ₩63,550 | ₩62,682 | ₩63,136 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,095 | ₩64,172 | ₩62,095 | ₩63,176 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,777 | ₩64,538 | ₩63,376 | ₩63,937 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,338 | ₩64,631 | ₩64,017 | ₩64,418 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,658 | ₩64,671 | ₩64,057 | ₩64,257 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,725 | ₩64,725 | ₩63,763 | ₩64,458 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,777 | ₩63,950 | ₩63,029 | ₩63,176 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,977 | ₩64,291 | ₩63,456 | ₩63,790 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,857 | ₩64,231 | ₩63,577 | ₩63,844 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,360 | ₩63,269 | ₩61,360 | ₩62,922 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,773 | ₩61,854 | ₩60,372 | ₩61,454 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,084 | ₩64,084 | ₩60,906 | ₩61,053 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,748 | ₩64,748 | ₩63,430 | ₩64,030 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,813 | ₩63,910 | ₩60,813 | ₩63,897 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,294 | ₩61,908 | ₩61,280 | ₩61,854 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,749 | ₩62,749 | ₩60,306 | ₩60,866 | -3.00% | 45.5만 |
|---|
