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 | ₩51,309 | ₩52,403 | ₩50,721 | ₩51,576 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,015 | ₩51,188 | ₩50,187 | ₩51,002 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,269 | ₩51,269 | ₩50,374 | ₩50,881 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,188 | ₩51,856 | ₩51,188 | ₩51,602 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,855 | ₩51,696 | ₩50,855 | ₩51,322 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,949 | ₩52,256 | ₩51,068 | ₩51,415 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,442 | ₩51,482 | ₩49,814 | ₩51,042 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,255 | ₩51,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,508 |
| ₩51,228 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,883 | ₩51,923 | ₩51,255 | ₩51,549 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,109 | ₩52,109 | ₩51,149 | ₩51,402 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,230 | ₩53,017 | ₩51,883 | ₩52,683 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,908 | ₩52,583 | ₩50,614 | ₩52,003 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,884 | ₩53,097 | ₩52,483 | ₩52,563 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,005 | ₩54,098 | ₩53,578 | ₩53,805 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,618 | ₩54,806 | ₩53,618 | ₩54,352 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,058 | ₩54,058 | ₩52,950 | ₩53,404 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,338 | ₩54,592 | ₩53,791 | ₩53,991 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,046 | ₩55,046 | ₩52,323 | ₩53,458 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,940 | ₩55,940 | ₩54,192 | ₩54,552 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,714 | ₩56,861 | ₩55,940 | ₩56,487 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,407 | ₩57,395 | ₩56,234 | ₩56,528 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,729 | ₩57,729 | ₩55,994 | ₩56,234 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,009 | ₩58,229 | ₩57,288 | ₩57,635 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,424 | ₩59,651 | ₩58,610 | ₩58,930 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,863 | ₩59,557 | ₩58,830 | ₩59,544 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,612 | ₩60,612 | ₩59,037 | ₩60,252 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,184 | ₩59,611 | ₩58,490 | ₩58,850 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,932 | ₩60,932 | ₩58,476 | ₩58,476 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,185 | ₩60,999 | ₩59,985 | ₩60,999 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,465 | ₩60,999 | ₩60,265 | ₩60,518 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,919 | ₩61,439 | ₩60,318 | ₩60,318 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,878 | ₩61,186 | ₩59,878 | ₩60,372 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,384 | ₩60,852 | ₩58,570 | ₩60,852 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,145 | ₩60,145 | ₩59,264 | ₩59,384 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,478 | ₩60,732 | ₩59,544 | ₩60,145 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,265 | ₩60,265 | ₩59,638 | ₩59,784 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,385 | ₩61,266 | ₩60,294 | ₩60,812 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,624 | ₩59,998 | ₩58,583 | ₩59,491 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,559 | ₩60,559 | ₩59,477 | ₩60,171 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,306 | ₩63,041 | ₩60,912 | ₩61,293 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,265 | ₩62,854 | ₩60,265 | ₩62,707 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,982 | ₩60,712 | ₩59,638 | ₩60,318 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,719 | ₩61,226 | ₩60,038 | ₩60,665 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,771 | ₩59,771 | ₩57,595 | ₩58,730 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,610 | ₩59,758 | ₩58,329 | ₩59,758 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,943 | ₩60,438 | ₩58,024 | ₩59,010 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,338 | ₩60,438 | ₩58,596 | ₩59,290 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,917 | ₩60,171 | ₩58,917 | ₩59,611 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,568 | ₩58,863 | ₩56,568 | ₩58,730 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,046 | ₩55,420 | ₩53,658 | ₩54,886 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,926 | ₩55,126 | ₩53,124 | ₩55,126 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,445 | ₩54,577 | ₩53,458 | ₩53,724 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,179 | ₩55,393 | ₩54,699 | ₩55,126 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,767 | ₩55,780 | ₩54,539 | ₩55,046 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,603 | ₩54,525 | ₩52,510 | ₩54,485 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,538 | ₩53,538 | ₩52,203 | ₩52,737 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,190 | ₩52,416 | ₩51,764 | ₩52,096 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,311 | ₩53,311 | ₩52,403 | ₩52,630 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,030 | ₩53,064 | ₩52,550 | ₩52,964 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,778 | ₩54,432 | ₩53,724 | ₩54,419 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,337 | ₩54,118 | ₩53,337 | ₩53,971 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,939 | ₩54,966 | ₩53,417 | ₩53,858 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,430 | ₩52,670 | ₩52,230 | ₩52,330 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,990 | ₩53,317 | ₩52,063 | ₩52,363 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,098 | ₩54,699 | ₩52,777 | ₩52,990 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,055 | ₩52,810 | ₩51,055 | ₩52,810 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,816 | ₩51,816 | ₩51,028 | ₩51,415 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,443 | ₩52,683 | ₩52,016 | ₩52,617 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,669 | ₩52,804 | ₩51,669 | ₩52,323 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,002 | ₩51,228 | ₩50,241 | ₩51,228 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,361 | ₩50,775 | ₩49,193 | ₩50,027 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,811 | ₩49,386 | ₩47,758 | ₩48,919 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,184 | ₩48,065 | ₩46,957 | ₩47,745 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,373 | ₩49,720 | ₩47,691 | ₩48,038 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,055 | ₩51,589 | ₩48,973 | ₩49,360 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,202 | ₩51,362 | ₩49,767 | ₩50,534 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,124 | ₩53,124 | ₩51,055 | ₩52,203 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,393 | ₩55,540 | ₩52,016 | ₩53,551 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,660 | ₩56,434 | ₩55,139 | ₩55,380 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,622 | ₩57,729 | ₩55,153 | ₩55,513 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,410 | ₩58,410 | ₩57,182 | ₩57,182 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,236 | ₩59,257 | ₩57,328 | ₩57,635 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,423 | ₩58,657 | ₩57,222 | ₩58,289 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,087 | ₩57,489 | ₩55,286 | ₩57,489 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,142 | ₩57,422 | ₩56,127 | ₩56,341 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,274 | ₩56,835 | ₩55,820 | ₩56,568 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,446 | ₩56,167 | ₩54,846 | ₩55,713 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,008 | ₩57,008 | ₩54,726 | ₩55,446 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,753 | ₩57,315 | ₩55,286 | ₩57,075 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,779 | ₩54,779 | ₩53,097 | ₩54,699 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,180 | ₩56,730 | ₩55,713 | ₩56,501 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,100 | ₩56,968 | ₩55,900 | ₩56,594 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,667 | ₩57,282 | ₩55,393 | ₩55,967 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,219 | ₩56,047 | ₩55,126 | ₩55,473 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,167 | ₩56,434 | ₩55,406 | ₩55,927 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,420 | ₩57,328 | ₩54,966 | ₩55,273 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,153 | ₩56,714 | ₩54,632 | ₩55,219 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,525 | ₩55,139 | ₩52,390 | ₩54,846 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,417 | ₩55,239 | ₩53,311 | ₩53,724 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,352 | ₩54,412 | ₩53,751 | ₩53,911 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,033 | ₩55,033 | ₩54,405 | ₩54,619 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,113 | ₩55,393 | ₩54,726 | ₩54,726 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,565 | ₩56,848 | ₩54,565 | ₩56,728 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,539 | ₩55,380 | ₩53,765 | ₩54,806 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,246 | ₩55,526 | ₩53,751 | ₩54,512 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,726 | ₩56,114 | ₩54,672 | ₩55,340 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,592 | ₩56,180 | ₩54,312 | ₩55,793 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,353 | ₩55,353 | ₩53,991 | ₩54,726 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,393 | ₩55,393 | ₩54,205 | ₩54,926 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,444 | ₩54,752 | ₩53,438 | ₩54,392 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,471 | ₩54,726 | ₩53,017 | ₩53,431 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,030 | ₩54,779 | ₩51,742 | ₩53,070 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,720 | ₩52,964 | ₩49,720 | ₩52,376 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,154 | ₩50,154 | ₩49,266 | ₩49,787 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,561 | ₩50,561 | ₩49,673 | ₩50,508 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,188 | ₩51,295 | ₩50,054 | ₩50,521 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,789 | ₩51,909 | ₩51,055 | ₩51,148 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,337 | ₩53,337 | ₩50,721 | ₩51,482 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,604 | ₩54,392 | ₩53,110 | ₩53,911 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,017 | ₩54,325 | ₩52,537 | ₩53,257 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,057 | ₩53,337 | ₩51,976 | ₩52,950 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,723 | ₩54,432 | ₩52,363 | ₩52,670 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,324 | ₩53,324 | ₩51,482 | ₩51,816 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,255 | ₩54,232 | ₩51,255 | ₩52,830 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,407 | ₩50,708 | ₩49,079 | ₩50,214 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,556 | ₩48,399 | ₩45,556 | ₩48,305 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,997 | ₩46,997 | ₩45,182 | ₩45,876 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,717 | ₩47,725 | ₩46,717 | ₩47,531 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,985 | ₩48,052 | ₩45,796 | ₩47,331 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,717 | ₩47,758 | ₩45,649 | ₩46,463 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,717 | ₩48,666 | ₩46,317 | ₩46,624 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,383 | ₩47,051 | ₩45,382 | ₩46,276 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,809 | ₩48,809 | ₩47,117 | ₩47,117 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,132 | ₩48,959 | ₩47,892 | ₩48,292 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,666 | ₩49,333 | ₩47,411 | ₩47,745 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,511 | ₩48,826 | ₩47,344 | ₩48,159 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,359 | ₩49,053 | ₩47,638 | ₩48,199 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,692 | ₩48,692 | ₩47,197 | ₩48,052 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,184 | ₩48,279 | ₩45,929 | ₩47,678 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,225 | ₩49,146 | ₩47,745 | ₩47,745 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,938 | ₩48,799 | ₩47,504 | ₩47,972 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,785 | ₩49,186 | ₩47,651 | ₩49,186 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,105 | ₩49,320 | ₩47,585 | ₩48,052 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,797 | ₩48,279 | ₩45,115 | ₩47,451 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,783 | ₩46,343 | ₩44,595 | ₩44,595 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,182 | ₩45,876 | ₩44,328 | ₩45,502 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,677 | ₩47,852 | ₩44,521 | ₩44,701 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,787 | ₩49,787 | ₩46,317 | ₩47,117 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,720 | ₩50,348 | ₩48,527 | ₩49,346 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,240 | ₩50,000 | ₩48,572 | ₩49,693 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,056 | ₩52,056 | ₩49,360 | ₩49,934 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,829 | ₩52,763 | ₩51,829 | ₩52,243 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,855 | ₩52,136 | ₩50,855 | ₩51,909 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,106 | ₩51,048 | ₩48,385 | ₩50,841 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,241 | ₩51,322 | ₩49,787 | ₩50,468 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,003 | ₩52,003 | ₩49,320 | ₩50,187 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,658 | ₩54,338 | ₩51,842 | ₩52,403 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,723 | ₩53,765 | ₩52,163 | ₩53,511 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,842 | ₩53,171 | ₩51,722 | ₩52,176 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,325 | ₩54,325 | ₩51,122 | ₩51,829 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,393 | ₩57,061 | ₩54,459 | ₩55,033 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,115 | ₩57,115 | ₩55,139 | ₩56,794 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,730 | ₩58,850 | ₩57,902 | ₩58,510 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,530 | ₩58,757 | ₩56,314 | ₩57,569 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,583 | ₩58,583 | ₩57,755 | ₩58,396 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,851 | ₩59,851 | ₩57,675 | ₩58,503 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,564 | ₩59,811 | ₩58,223 | ₩59,638 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,503 | ₩59,357 | ₩58,503 | ₩58,663 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,275 | ₩59,504 | ₩57,275 | ₩58,369 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,259 | ₩57,128 | ₩55,259 | ₩57,128 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,289 | ₩58,289 | ₩53,257 | ₩54,165 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,261 | ₩60,105 | ₩56,074 | ₩59,331 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,999 | ₩60,999 | ₩56,367 | ₩57,128 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,928 | ₩62,988 | ₩61,800 | ₩62,360 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,669 | ₩63,842 | ₩62,961 | ₩63,842 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,055 | ₩64,363 | ₩63,308 | ₩64,363 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,974 | ₩63,695 | ₩62,614 | ₩63,695 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,934 | ₩63,468 | ₩62,053 | ₩63,362 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,870 | ₩64,870 | ₩63,321 | ₩63,482 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,819 | ₩66,819 | ₩65,364 | ₩65,364 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,047 | ₩68,140 | ₩66,792 | ₩67,072 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,847 | ₩68,861 | ₩67,459 | ₩67,659 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,622 | ₩69,955 | ₩67,673 | ₩67,773 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,483 | ₩70,783 | ₩69,702 | ₩69,702 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,409 | ₩70,716 | ₩69,728 | ₩69,995 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,061 | ₩69,982 | ₩68,834 | ₩69,982 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,956 | ₩70,956 | ₩69,528 | ₩70,035 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,891 | ₩72,678 | ₩71,330 | ₩71,544 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,477 | ₩72,451 | ₩71,477 | ₩71,971 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,757 | ₩72,585 | ₩71,664 | ₩72,184 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,503 | ₩71,183 | ₩70,156 | ₩70,382 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,089 | ₩72,131 | ₩70,089 | ₩72,131 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,008 | ₩71,023 | ₩69,008 | ₩70,596 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,139 | ₩68,741 | ₩67,139 | ₩68,741 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,406 | ₩67,780 | ₩67,005 | ₩67,272 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,054 | ₩69,054 | ₩67,539 | ₩67,539 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,074 | ₩69,808 | ₩68,994 | ₩69,675 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,862 | ₩69,875 | ₩69,288 | ₩69,408 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,501 | ₩69,595 | ₩69,501 | ₩69,501 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,849 | ₩70,102 | ₩69,435 | ₩69,435 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,635 | ₩70,583 | ₩69,435 | ₩70,089 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,007 | ₩69,181 | ₩67,246 | ₩68,514 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,755 | ₩70,232 | ₩68,821 | ₩69,154 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,543 | ₩70,543 | ₩69,235 | ₩69,555 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,823 | ₩71,023 | ₩70,356 | ₩70,649 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,664 | ₩71,664 | ₩70,342 | ₩70,729 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,572 | ₩72,572 | ₩71,197 | ₩71,957 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,837 | ₩73,512 | ₩71,837 | ₩73,266 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,885 | ₩74,747 | ₩72,522 | ₩73,773 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,773 | ₩74,053 | ₩72,011 | ₩73,012 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,008 | ₩69,328 | ₩68,233 | ₩69,008 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,407 | ₩69,221 | ₩68,407 | ₩69,221 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,187 | ₩68,340 | ₩67,780 | ₩68,273 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,505 | ₩68,580 | ₩67,505 | ₩68,487 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,339 | ₩67,793 | ₩67,299 | ₩67,433 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,485 | ₩67,499 | ₩65,485 | ₩67,272 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,831 | ₩66,311 | ₩65,364 | ₩66,271 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,377 | ₩65,684 | ₩65,244 | ₩65,644 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,456 | ₩65,390 | ₩64,069 | ₩65,070 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,508 | ₩64,296 | ₩63,508 | ₩64,229 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,827 | ₩63,508 | ₩61,827 | ₩63,255 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,161 | ₩63,455 | ₩61,666 | ₩61,973 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,546 | ₩62,227 | ₩61,480 | ₩62,227 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,279 | ₩61,813 | ₩61,099 | ₩61,506 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,307 | ₩62,894 | ₩60,652 | ₩61,306 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,634 | ₩63,722 | ₩62,534 | ₩62,854 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,375 | ₩64,630 | ₩63,068 | ₩63,348 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,245 | ₩66,637 | ₩65,070 | ₩65,070 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,204 | ₩65,764 | ₩64,563 | ₩65,204 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,473 | ₩67,473 | ₩64,803 | ₩65,123 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,548 | ₩65,070 | ₩63,148 | ₩65,070 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,316 | ₩65,316 | ₩63,588 | ₩64,136 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,069 | ₩65,430 | ₩63,388 | ₩65,070 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,138 | ₩66,138 | ₩64,603 | ₩65,003 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,098 | ₩67,005 | ₩65,444 | ₩65,711 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,161 | ₩63,535 | ₩62,667 | ₩63,121 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,080 | ₩64,157 | ₩62,080 | ₩63,161 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,762 | ₩64,523 | ₩63,362 | ₩63,922 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,323 | ₩64,616 | ₩64,002 | ₩64,403 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,643 | ₩64,656 | ₩64,042 | ₩64,242 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,710 | ₩64,710 | ₩63,749 | ₩64,443 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,762 | ₩63,935 | ₩63,014 | ₩63,161 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,962 | ₩64,276 | ₩63,442 | ₩63,775 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,842 | ₩64,216 | ₩63,562 | ₩63,829 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,346 | ₩63,255 | ₩61,346 | ₩62,908 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,759 | ₩61,840 | ₩60,358 | ₩61,439 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,069 | ₩64,069 | ₩60,892 | ₩61,039 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,733 | ₩64,733 | ₩63,415 | ₩64,015 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,799 | ₩63,895 | ₩60,799 | ₩63,882 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,279 | ₩61,893 | ₩61,266 | ₩61,840 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,734 | ₩62,734 | ₩60,292 | ₩60,852 | -3.00% | 45.5만 |
|---|
