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 | ₩51,297 | ₩52,392 | ₩50,710 | ₩51,564 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,004 | ₩51,177 | ₩50,176 | ₩50,990 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,257 | ₩51,257 | ₩50,363 | ₩50,870 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,177 | ₩51,845 | ₩51,177 | ₩51,591 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,844 | ₩51,684 | ₩50,844 | ₩51,311 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,938 | ₩52,245 | ₩51,057 | ₩51,404 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,431 | ₩51,471 | ₩49,803 | ₩51,031 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,244 | ₩51,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,497 |
| ₩51,217 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,871 | ₩51,911 | ₩51,244 | ₩51,538 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,098 | ₩52,098 | ₩51,137 | ₩51,391 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,218 | ₩53,006 | ₩51,871 | ₩52,672 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,897 | ₩52,572 | ₩50,603 | ₩51,991 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,872 | ₩53,086 | ₩52,472 | ₩52,552 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,993 | ₩54,086 | ₩53,566 | ₩53,793 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,606 | ₩54,794 | ₩53,606 | ₩54,340 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,046 | ₩54,046 | ₩52,939 | ₩53,393 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,327 | ₩54,580 | ₩53,780 | ₩53,980 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,034 | ₩55,034 | ₩52,312 | ₩53,446 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,928 | ₩55,928 | ₩54,180 | ₩54,540 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,702 | ₩56,849 | ₩55,928 | ₩56,475 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,395 | ₩57,383 | ₩56,222 | ₩56,515 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,716 | ₩57,716 | ₩55,981 | ₩56,222 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩57,996 | ₩58,217 | ₩57,276 | ₩57,623 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,411 | ₩59,638 | ₩58,597 | ₩58,917 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,851 | ₩59,544 | ₩58,817 | ₩59,531 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,599 | ₩60,599 | ₩59,024 | ₩60,238 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,171 | ₩59,598 | ₩58,477 | ₩58,837 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,919 | ₩60,919 | ₩58,464 | ₩58,464 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,172 | ₩60,986 | ₩59,972 | ₩60,986 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,452 | ₩60,986 | ₩60,252 | ₩60,505 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,906 | ₩61,426 | ₩60,305 | ₩60,305 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,865 | ₩61,173 | ₩59,865 | ₩60,359 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,371 | ₩60,839 | ₩58,557 | ₩60,839 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,132 | ₩60,132 | ₩59,251 | ₩59,371 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,465 | ₩60,719 | ₩59,531 | ₩60,132 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,252 | ₩60,252 | ₩59,625 | ₩59,771 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,372 | ₩61,253 | ₩60,281 | ₩60,799 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,611 | ₩59,985 | ₩58,570 | ₩59,478 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,545 | ₩60,545 | ₩59,464 | ₩60,158 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,293 | ₩63,027 | ₩60,899 | ₩61,279 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,252 | ₩62,841 | ₩60,252 | ₩62,694 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,969 | ₩60,699 | ₩59,625 | ₩60,305 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,705 | ₩61,213 | ₩60,025 | ₩60,652 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,758 | ₩59,758 | ₩57,583 | ₩58,717 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,597 | ₩59,745 | ₩58,317 | ₩59,745 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,931 | ₩60,425 | ₩58,011 | ₩58,997 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,325 | ₩60,425 | ₩58,584 | ₩59,278 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,904 | ₩60,158 | ₩58,904 | ₩59,598 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,555 | ₩58,851 | ₩56,555 | ₩58,717 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,034 | ₩55,408 | ₩53,646 | ₩54,874 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,914 | ₩55,114 | ₩53,112 | ₩55,114 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,433 | ₩54,566 | ₩53,446 | ₩53,713 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,167 | ₩55,381 | ₩54,687 | ₩55,114 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,755 | ₩55,768 | ₩54,527 | ₩55,034 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,592 | ₩54,513 | ₩52,498 | ₩54,473 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,526 | ₩53,526 | ₩52,192 | ₩52,725 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,178 | ₩52,405 | ₩51,752 | ₩52,085 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,299 | ₩53,299 | ₩52,392 | ₩52,619 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,019 | ₩53,052 | ₩52,538 | ₩52,952 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,766 | ₩54,420 | ₩53,713 | ₩54,407 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,326 | ₩54,106 | ₩53,326 | ₩53,960 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,927 | ₩54,954 | ₩53,406 | ₩53,846 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,418 | ₩52,659 | ₩52,218 | ₩52,318 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,979 | ₩53,306 | ₩52,051 | ₩52,352 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,086 | ₩54,687 | ₩52,765 | ₩52,979 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,044 | ₩52,799 | ₩51,044 | ₩52,799 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,805 | ₩51,805 | ₩51,017 | ₩51,404 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,432 | ₩52,672 | ₩52,005 | ₩52,605 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,658 | ₩52,792 | ₩51,658 | ₩52,312 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,990 | ₩51,217 | ₩50,230 | ₩51,217 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,350 | ₩50,764 | ₩49,182 | ₩50,016 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,801 | ₩49,376 | ₩47,748 | ₩48,909 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,174 | ₩48,055 | ₩46,947 | ₩47,734 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,362 | ₩49,709 | ₩47,681 | ₩48,028 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,044 | ₩51,578 | ₩48,962 | ₩49,349 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,191 | ₩51,351 | ₩49,756 | ₩50,523 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,112 | ₩53,112 | ₩51,044 | ₩52,192 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,381 | ₩55,528 | ₩52,005 | ₩53,539 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,648 | ₩56,422 | ₩55,127 | ₩55,368 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,609 | ₩57,716 | ₩55,141 | ₩55,501 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,397 | ₩58,397 | ₩57,169 | ₩57,169 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,223 | ₩59,244 | ₩57,316 | ₩57,623 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,410 | ₩58,644 | ₩57,209 | ₩58,277 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,075 | ₩57,476 | ₩55,274 | ₩57,476 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,129 | ₩57,409 | ₩56,115 | ₩56,328 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,262 | ₩56,822 | ₩55,808 | ₩56,555 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,434 | ₩56,155 | ₩54,834 | ₩55,701 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩56,996 | ₩56,996 | ₩54,714 | ₩55,434 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,741 | ₩57,303 | ₩55,274 | ₩57,062 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,767 | ₩54,767 | ₩53,086 | ₩54,687 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,168 | ₩56,717 | ₩55,701 | ₩56,489 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,088 | ₩56,956 | ₩55,888 | ₩56,582 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,654 | ₩57,269 | ₩55,381 | ₩55,955 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,207 | ₩56,035 | ₩55,114 | ₩55,461 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,155 | ₩56,422 | ₩55,394 | ₩55,915 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,408 | ₩57,316 | ₩54,954 | ₩55,261 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,141 | ₩56,702 | ₩54,620 | ₩55,207 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,514 | ₩55,127 | ₩52,378 | ₩54,834 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,406 | ₩55,227 | ₩53,299 | ₩53,713 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,340 | ₩54,400 | ₩53,740 | ₩53,900 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,021 | ₩55,021 | ₩54,393 | ₩54,607 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,101 | ₩55,381 | ₩54,714 | ₩54,714 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,554 | ₩56,836 | ₩54,554 | ₩56,715 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,527 | ₩55,368 | ₩53,753 | ₩54,794 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,234 | ₩55,514 | ₩53,740 | ₩54,500 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,714 | ₩56,102 | ₩54,660 | ₩55,328 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,580 | ₩56,168 | ₩54,300 | ₩55,781 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,341 | ₩55,341 | ₩53,980 | ₩54,714 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,381 | ₩55,381 | ₩54,193 | ₩54,914 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,433 | ₩54,740 | ₩53,426 | ₩54,380 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,459 | ₩54,714 | ₩53,006 | ₩53,419 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,019 | ₩54,767 | ₩51,731 | ₩53,059 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,709 | ₩52,952 | ₩49,709 | ₩52,365 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,143 | ₩50,143 | ₩49,256 | ₩49,776 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,550 | ₩50,550 | ₩49,663 | ₩50,497 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,177 | ₩51,284 | ₩50,043 | ₩50,510 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,778 | ₩51,898 | ₩51,044 | ₩51,137 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,326 | ₩53,326 | ₩50,710 | ₩51,471 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,593 | ₩54,380 | ₩53,099 | ₩53,900 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,006 | ₩54,313 | ₩52,525 | ₩53,246 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,046 | ₩53,326 | ₩51,965 | ₩52,939 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,712 | ₩54,420 | ₩52,352 | ₩52,659 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,312 | ₩53,312 | ₩51,471 | ₩51,805 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,244 | ₩54,220 | ₩51,244 | ₩52,819 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,396 | ₩50,697 | ₩49,069 | ₩50,203 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,546 | ₩48,388 | ₩45,546 | ₩48,295 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,987 | ₩46,987 | ₩45,172 | ₩45,866 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,707 | ₩47,714 | ₩46,707 | ₩47,521 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,975 | ₩48,041 | ₩45,786 | ₩47,321 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,707 | ₩47,748 | ₩45,639 | ₩46,453 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,707 | ₩48,655 | ₩46,306 | ₩46,613 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,373 | ₩47,040 | ₩45,372 | ₩46,266 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,798 | ₩48,798 | ₩47,107 | ₩47,107 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,121 | ₩48,949 | ₩47,881 | ₩48,281 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,655 | ₩49,322 | ₩47,401 | ₩47,734 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,501 | ₩48,815 | ₩47,334 | ₩48,148 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,348 | ₩49,042 | ₩47,628 | ₩48,188 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,682 | ₩48,682 | ₩47,187 | ₩48,041 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,174 | ₩48,268 | ₩45,919 | ₩47,668 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,215 | ₩49,136 | ₩47,734 | ₩47,734 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,928 | ₩48,789 | ₩47,494 | ₩47,961 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,774 | ₩49,176 | ₩47,641 | ₩49,176 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,095 | ₩49,309 | ₩47,574 | ₩48,041 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,787 | ₩48,268 | ₩45,105 | ₩47,441 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,773 | ₩46,333 | ₩44,585 | ₩44,585 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,172 | ₩45,866 | ₩44,318 | ₩45,492 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,667 | ₩47,841 | ₩44,512 | ₩44,692 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,776 | ₩49,776 | ₩46,306 | ₩47,107 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,709 | ₩50,337 | ₩48,516 | ₩49,336 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,229 | ₩49,990 | ₩48,562 | ₩49,683 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,045 | ₩52,045 | ₩49,349 | ₩49,923 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,818 | ₩52,752 | ₩51,818 | ₩52,232 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,844 | ₩52,125 | ₩50,844 | ₩51,898 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,096 | ₩51,037 | ₩48,375 | ₩50,830 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,230 | ₩51,311 | ₩49,776 | ₩50,457 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,991 | ₩51,991 | ₩49,309 | ₩50,176 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,646 | ₩54,327 | ₩51,831 | ₩52,392 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,712 | ₩53,753 | ₩52,151 | ₩53,499 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,831 | ₩53,159 | ₩51,711 | ₩52,165 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,313 | ₩54,313 | ₩51,111 | ₩51,818 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,381 | ₩57,049 | ₩54,447 | ₩55,021 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,102 | ₩57,102 | ₩55,127 | ₩56,782 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,717 | ₩58,837 | ₩57,890 | ₩58,497 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,517 | ₩58,744 | ₩56,302 | ₩57,556 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,570 | ₩58,570 | ₩57,743 | ₩58,384 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,838 | ₩59,838 | ₩57,663 | ₩58,490 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,551 | ₩59,798 | ₩58,210 | ₩59,625 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,490 | ₩59,344 | ₩58,490 | ₩58,650 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,263 | ₩59,491 | ₩57,263 | ₩58,357 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,247 | ₩57,116 | ₩55,247 | ₩57,116 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,277 | ₩58,277 | ₩53,246 | ₩54,153 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,248 | ₩60,092 | ₩56,062 | ₩59,318 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,986 | ₩60,986 | ₩56,355 | ₩57,116 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,914 | ₩62,974 | ₩61,786 | ₩62,347 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,655 | ₩63,828 | ₩62,947 | ₩63,828 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,042 | ₩64,349 | ₩63,294 | ₩64,349 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,961 | ₩63,681 | ₩62,600 | ₩63,681 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,921 | ₩63,455 | ₩62,040 | ₩63,348 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,856 | ₩64,856 | ₩63,308 | ₩63,468 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,804 | ₩66,804 | ₩65,349 | ₩65,349 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,032 | ₩68,125 | ₩66,777 | ₩67,058 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,832 | ₩68,846 | ₩67,445 | ₩67,645 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,606 | ₩69,940 | ₩67,658 | ₩67,758 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,467 | ₩70,767 | ₩69,687 | ₩69,687 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,394 | ₩70,701 | ₩69,713 | ₩69,980 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,046 | ₩69,967 | ₩68,819 | ₩69,967 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,941 | ₩70,941 | ₩69,513 | ₩70,020 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,875 | ₩72,662 | ₩71,315 | ₩71,528 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,461 | ₩72,436 | ₩71,461 | ₩71,955 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,742 | ₩72,569 | ₩71,648 | ₩72,169 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,487 | ₩71,168 | ₩70,140 | ₩70,367 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,074 | ₩72,115 | ₩70,074 | ₩72,115 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩68,993 | ₩71,008 | ₩68,993 | ₩70,581 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,124 | ₩68,726 | ₩67,124 | ₩68,726 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,391 | ₩67,765 | ₩66,991 | ₩67,258 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,039 | ₩69,039 | ₩67,525 | ₩67,525 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,059 | ₩69,793 | ₩68,979 | ₩69,660 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,847 | ₩69,860 | ₩69,273 | ₩69,393 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,486 | ₩69,580 | ₩69,486 | ₩69,486 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,834 | ₩70,087 | ₩69,420 | ₩69,420 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,620 | ₩70,567 | ₩69,420 | ₩70,074 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,992 | ₩69,166 | ₩67,231 | ₩68,499 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,740 | ₩70,216 | ₩68,806 | ₩69,139 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,527 | ₩70,527 | ₩69,219 | ₩69,540 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,808 | ₩71,008 | ₩70,340 | ₩70,634 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,648 | ₩71,648 | ₩70,327 | ₩70,714 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,556 | ₩72,556 | ₩71,181 | ₩71,942 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,822 | ₩73,496 | ₩71,822 | ₩73,250 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,869 | ₩74,731 | ₩72,506 | ₩73,757 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,757 | ₩74,037 | ₩71,995 | ₩72,996 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩68,993 | ₩69,313 | ₩68,219 | ₩68,993 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,392 | ₩69,206 | ₩68,392 | ₩69,206 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,172 | ₩68,325 | ₩67,765 | ₩68,259 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,490 | ₩68,566 | ₩67,490 | ₩68,472 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,325 | ₩67,778 | ₩67,284 | ₩67,418 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,471 | ₩67,485 | ₩65,471 | ₩67,258 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,817 | ₩66,297 | ₩65,349 | ₩66,257 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,363 | ₩65,670 | ₩65,229 | ₩65,630 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,442 | ₩65,376 | ₩64,055 | ₩65,056 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,495 | ₩64,282 | ₩63,495 | ₩64,215 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,813 | ₩63,495 | ₩61,813 | ₩63,241 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,148 | ₩63,441 | ₩61,653 | ₩61,960 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,533 | ₩62,213 | ₩61,466 | ₩62,213 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,266 | ₩61,800 | ₩61,086 | ₩61,493 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,294 | ₩62,881 | ₩60,639 | ₩61,293 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,620 | ₩63,708 | ₩62,520 | ₩62,841 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,361 | ₩64,616 | ₩63,054 | ₩63,334 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,230 | ₩66,623 | ₩65,056 | ₩65,056 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,189 | ₩65,750 | ₩64,549 | ₩65,189 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,458 | ₩67,458 | ₩64,789 | ₩65,109 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,535 | ₩65,056 | ₩63,134 | ₩65,056 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,302 | ₩65,302 | ₩63,575 | ₩64,122 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,055 | ₩65,416 | ₩63,375 | ₩65,056 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,123 | ₩66,123 | ₩64,589 | ₩64,989 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,083 | ₩66,991 | ₩65,430 | ₩65,696 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,148 | ₩63,521 | ₩62,654 | ₩63,108 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,067 | ₩64,143 | ₩62,067 | ₩63,148 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,748 | ₩64,509 | ₩63,348 | ₩63,908 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,309 | ₩64,602 | ₩63,988 | ₩64,389 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,629 | ₩64,642 | ₩64,028 | ₩64,229 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,696 | ₩64,696 | ₩63,735 | ₩64,429 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,748 | ₩63,922 | ₩63,001 | ₩63,148 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,948 | ₩64,262 | ₩63,428 | ₩63,761 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,828 | ₩64,202 | ₩63,548 | ₩63,815 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,333 | ₩63,241 | ₩61,333 | ₩62,894 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,746 | ₩61,826 | ₩60,345 | ₩61,426 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,055 | ₩64,055 | ₩60,879 | ₩61,026 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,719 | ₩64,719 | ₩63,401 | ₩64,001 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,786 | ₩63,882 | ₩60,786 | ₩63,868 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,266 | ₩61,880 | ₩61,253 | ₩61,826 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,721 | ₩62,721 | ₩60,278 | ₩60,839 | -3.00% | 45.5만 |
|---|
