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 | ₩51,316 | ₩52,411 | ₩50,728 | ₩51,583 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,022 | ₩51,196 | ₩50,194 | ₩51,009 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,276 | ₩51,276 | ₩50,381 | ₩50,889 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,196 | ₩51,863 | ₩51,196 | ₩51,610 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,862 | ₩51,703 | ₩50,862 | ₩51,329 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,957 | ₩52,264 | ₩51,076 | ₩51,423 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,449 | ₩51,489 | ₩49,821 | ₩51,049 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,262 | ₩51,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,515 |
| ₩51,236 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,890 | ₩51,930 | ₩51,262 | ₩51,556 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,117 | ₩52,117 | ₩51,156 | ₩51,409 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,237 | ₩53,025 | ₩51,890 | ₩52,691 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,915 | ₩52,591 | ₩50,622 | ₩52,010 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,891 | ₩53,105 | ₩52,491 | ₩52,571 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,012 | ₩54,106 | ₩53,585 | ₩53,812 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,625 | ₩54,813 | ₩53,625 | ₩54,360 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,066 | ₩54,066 | ₩52,958 | ₩53,412 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,346 | ₩54,600 | ₩53,799 | ₩53,999 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,054 | ₩55,054 | ₩52,330 | ₩53,465 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,948 | ₩55,948 | ₩54,199 | ₩54,560 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,722 | ₩56,869 | ₩55,948 | ₩56,496 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,415 | ₩57,403 | ₩56,242 | ₩56,536 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,737 | ₩57,737 | ₩56,002 | ₩56,242 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,017 | ₩58,238 | ₩57,296 | ₩57,644 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,432 | ₩59,659 | ₩58,618 | ₩58,938 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,872 | ₩59,566 | ₩58,838 | ₩59,553 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,621 | ₩60,621 | ₩59,045 | ₩60,260 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,192 | ₩59,619 | ₩58,498 | ₩58,858 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,941 | ₩60,941 | ₩58,485 | ₩58,485 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,193 | ₩61,008 | ₩59,993 | ₩61,008 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,474 | ₩61,008 | ₩60,273 | ₩60,527 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,928 | ₩61,448 | ₩60,327 | ₩60,327 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,886 | ₩61,195 | ₩59,886 | ₩60,380 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,392 | ₩60,861 | ₩58,578 | ₩60,861 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,153 | ₩60,153 | ₩59,272 | ₩59,392 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,487 | ₩60,741 | ₩59,553 | ₩60,153 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,273 | ₩60,273 | ₩59,646 | ₩59,793 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,394 | ₩61,275 | ₩60,303 | ₩60,821 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,633 | ₩60,006 | ₩58,591 | ₩59,499 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,567 | ₩60,567 | ₩59,486 | ₩60,180 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,315 | ₩63,050 | ₩60,921 | ₩61,301 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,273 | ₩62,863 | ₩60,273 | ₩62,716 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,990 | ₩60,721 | ₩59,646 | ₩60,327 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,727 | ₩61,235 | ₩60,047 | ₩60,674 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,780 | ₩59,780 | ₩57,604 | ₩58,738 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,618 | ₩59,766 | ₩58,338 | ₩59,766 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,952 | ₩60,447 | ₩58,032 | ₩59,019 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,347 | ₩60,447 | ₩58,605 | ₩59,299 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,925 | ₩60,180 | ₩58,925 | ₩59,619 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,576 | ₩58,872 | ₩56,576 | ₩58,738 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,054 | ₩55,428 | ₩53,665 | ₩54,894 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,934 | ₩55,134 | ₩53,131 | ₩55,134 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,453 | ₩54,585 | ₩53,465 | ₩53,732 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,187 | ₩55,401 | ₩54,707 | ₩55,134 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,775 | ₩55,788 | ₩54,546 | ₩55,054 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,611 | ₩54,533 | ₩52,517 | ₩54,493 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,545 | ₩53,545 | ₩52,210 | ₩52,744 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,197 | ₩52,424 | ₩51,771 | ₩52,103 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,318 | ₩53,318 | ₩52,411 | ₩52,637 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,038 | ₩53,071 | ₩52,557 | ₩52,971 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,786 | ₩54,440 | ₩53,732 | ₩54,426 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,345 | ₩54,126 | ₩53,345 | ₩53,979 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,947 | ₩54,974 | ₩53,425 | ₩53,866 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,437 | ₩52,678 | ₩52,237 | ₩52,337 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,998 | ₩53,325 | ₩52,070 | ₩52,370 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,106 | ₩54,707 | ₩52,784 | ₩52,998 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,062 | ₩52,818 | ₩51,062 | ₩52,818 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,823 | ₩51,823 | ₩51,036 | ₩51,423 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,451 | ₩52,691 | ₩52,023 | ₩52,624 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,676 | ₩52,811 | ₩51,676 | ₩52,330 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,009 | ₩51,236 | ₩50,248 | ₩51,236 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,368 | ₩50,782 | ₩49,200 | ₩50,034 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,818 | ₩49,394 | ₩47,765 | ₩48,926 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,191 | ₩48,072 | ₩46,964 | ₩47,752 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,380 | ₩49,727 | ₩47,698 | ₩48,045 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,062 | ₩51,596 | ₩48,980 | ₩49,367 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,209 | ₩51,369 | ₩49,774 | ₩50,542 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,131 | ₩53,131 | ₩51,062 | ₩52,210 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,401 | ₩55,548 | ₩52,023 | ₩53,559 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,668 | ₩56,442 | ₩55,147 | ₩55,387 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,630 | ₩57,737 | ₩55,161 | ₩55,521 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,418 | ₩58,418 | ₩57,190 | ₩57,190 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,244 | ₩59,266 | ₩57,337 | ₩57,644 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,431 | ₩58,665 | ₩57,230 | ₩58,298 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,095 | ₩57,497 | ₩55,294 | ₩57,497 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,150 | ₩57,430 | ₩56,135 | ₩56,349 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,282 | ₩56,843 | ₩55,828 | ₩56,576 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,454 | ₩56,175 | ₩54,854 | ₩55,721 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,016 | ₩57,016 | ₩54,733 | ₩55,454 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,761 | ₩57,323 | ₩55,294 | ₩57,083 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,787 | ₩54,787 | ₩53,105 | ₩54,707 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,188 | ₩56,738 | ₩55,721 | ₩56,509 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,108 | ₩56,976 | ₩55,908 | ₩56,602 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,675 | ₩57,290 | ₩55,401 | ₩55,975 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,227 | ₩56,055 | ₩55,134 | ₩55,481 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,175 | ₩56,442 | ₩55,414 | ₩55,935 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,428 | ₩57,337 | ₩54,974 | ₩55,281 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,161 | ₩56,722 | ₩54,640 | ₩55,227 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,533 | ₩55,147 | ₩52,397 | ₩54,854 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,425 | ₩55,247 | ₩53,318 | ₩53,732 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,360 | ₩54,420 | ₩53,759 | ₩53,919 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,040 | ₩55,040 | ₩54,413 | ₩54,627 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,120 | ₩55,401 | ₩54,733 | ₩54,733 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,573 | ₩56,856 | ₩54,573 | ₩56,736 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,546 | ₩55,387 | ₩53,772 | ₩54,813 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,254 | ₩55,534 | ₩53,759 | ₩54,520 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,733 | ₩56,122 | ₩54,680 | ₩55,347 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,600 | ₩56,188 | ₩54,320 | ₩55,801 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,361 | ₩55,361 | ₩53,999 | ₩54,733 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,401 | ₩55,401 | ₩54,213 | ₩54,934 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,452 | ₩54,760 | ₩53,445 | ₩54,400 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,478 | ₩54,733 | ₩53,025 | ₩53,438 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,038 | ₩54,787 | ₩51,750 | ₩53,078 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,727 | ₩52,971 | ₩49,727 | ₩52,384 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,161 | ₩50,161 | ₩49,273 | ₩49,794 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,568 | ₩50,568 | ₩49,681 | ₩50,515 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,196 | ₩51,303 | ₩50,061 | ₩50,528 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,796 | ₩51,917 | ₩51,062 | ₩51,156 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,345 | ₩53,345 | ₩50,728 | ₩51,489 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,612 | ₩54,400 | ₩53,118 | ₩53,919 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,025 | ₩54,333 | ₩52,544 | ₩53,265 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,065 | ₩53,345 | ₩51,983 | ₩52,958 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,731 | ₩54,440 | ₩52,370 | ₩52,678 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,332 | ₩53,332 | ₩51,489 | ₩51,823 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,262 | ₩54,239 | ₩51,262 | ₩52,838 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,414 | ₩50,715 | ₩49,086 | ₩50,221 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,562 | ₩48,406 | ₩45,562 | ₩48,312 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩47,004 | ₩47,004 | ₩45,188 | ₩45,883 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,724 | ₩47,731 | ₩46,724 | ₩47,538 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,992 | ₩48,059 | ₩45,802 | ₩47,338 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,724 | ₩47,765 | ₩45,656 | ₩46,470 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,724 | ₩48,673 | ₩46,323 | ₩46,630 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,390 | ₩47,057 | ₩45,389 | ₩46,283 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,815 | ₩48,815 | ₩47,124 | ₩47,124 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,139 | ₩48,966 | ₩47,898 | ₩48,299 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,673 | ₩49,340 | ₩47,418 | ₩47,752 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,518 | ₩48,833 | ₩47,351 | ₩48,165 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,366 | ₩49,060 | ₩47,645 | ₩48,205 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,699 | ₩48,699 | ₩47,204 | ₩48,059 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,191 | ₩48,286 | ₩45,936 | ₩47,685 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,232 | ₩49,153 | ₩47,752 | ₩47,752 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,945 | ₩48,806 | ₩47,511 | ₩47,978 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,792 | ₩49,193 | ₩47,658 | ₩49,193 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,112 | ₩49,327 | ₩47,591 | ₩48,059 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,804 | ₩48,286 | ₩45,122 | ₩47,458 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,789 | ₩46,350 | ₩44,601 | ₩44,601 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,188 | ₩45,883 | ₩44,334 | ₩45,509 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,684 | ₩47,858 | ₩44,528 | ₩44,708 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,794 | ₩49,794 | ₩46,323 | ₩47,124 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,727 | ₩50,355 | ₩48,534 | ₩49,353 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,247 | ₩50,008 | ₩48,579 | ₩49,701 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,063 | ₩52,063 | ₩49,367 | ₩49,941 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,836 | ₩52,771 | ₩51,836 | ₩52,250 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,862 | ₩52,144 | ₩50,862 | ₩51,917 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,113 | ₩51,056 | ₩48,392 | ₩50,849 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,248 | ₩51,329 | ₩49,794 | ₩50,475 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,010 | ₩52,010 | ₩49,327 | ₩50,194 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,665 | ₩54,346 | ₩51,850 | ₩52,411 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,731 | ₩53,772 | ₩52,170 | ₩53,519 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,850 | ₩53,178 | ₩51,730 | ₩52,184 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,333 | ₩54,333 | ₩51,129 | ₩51,836 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,401 | ₩57,070 | ₩54,466 | ₩55,040 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,123 | ₩57,123 | ₩55,147 | ₩56,803 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,738 | ₩58,858 | ₩57,911 | ₩58,518 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,538 | ₩58,765 | ₩56,322 | ₩57,577 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,591 | ₩58,591 | ₩57,764 | ₩58,405 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,860 | ₩59,860 | ₩57,684 | ₩58,511 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,573 | ₩59,820 | ₩58,231 | ₩59,646 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,511 | ₩59,366 | ₩58,511 | ₩58,671 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,283 | ₩59,513 | ₩57,283 | ₩58,378 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,267 | ₩57,136 | ₩55,267 | ₩57,136 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,298 | ₩58,298 | ₩53,265 | ₩54,173 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,269 | ₩60,113 | ₩56,082 | ₩59,339 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩61,008 | ₩61,008 | ₩56,375 | ₩57,136 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,937 | ₩62,997 | ₩61,809 | ₩62,369 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,678 | ₩63,851 | ₩62,970 | ₩63,851 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,065 | ₩64,372 | ₩63,317 | ₩64,372 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,983 | ₩63,704 | ₩62,623 | ₩63,704 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,943 | ₩63,477 | ₩62,062 | ₩63,371 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,879 | ₩64,879 | ₩63,331 | ₩63,491 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,828 | ₩66,828 | ₩65,373 | ₩65,373 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,056 | ₩68,150 | ₩66,801 | ₩67,082 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,857 | ₩68,871 | ₩67,469 | ₩67,669 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,632 | ₩69,965 | ₩67,682 | ₩67,783 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,493 | ₩70,793 | ₩69,712 | ₩69,712 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,419 | ₩70,726 | ₩69,738 | ₩70,005 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,071 | ₩69,992 | ₩68,844 | ₩69,992 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,966 | ₩70,966 | ₩69,538 | ₩70,045 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,901 | ₩72,689 | ₩71,340 | ₩71,554 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,487 | ₩72,462 | ₩71,487 | ₩71,981 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,767 | ₩72,595 | ₩71,674 | ₩72,195 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,513 | ₩71,193 | ₩70,165 | ₩70,392 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,099 | ₩72,141 | ₩70,099 | ₩72,141 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,017 | ₩71,033 | ₩69,017 | ₩70,606 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,148 | ₩68,750 | ₩67,148 | ₩68,750 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,415 | ₩67,789 | ₩67,015 | ₩67,282 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,064 | ₩69,064 | ₩67,549 | ₩67,549 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,084 | ₩69,818 | ₩69,004 | ₩69,685 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,872 | ₩69,885 | ₩69,298 | ₩69,418 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,511 | ₩69,605 | ₩69,511 | ₩69,511 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,859 | ₩70,112 | ₩69,445 | ₩69,445 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,645 | ₩70,593 | ₩69,445 | ₩70,099 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,016 | ₩69,191 | ₩67,255 | ₩68,523 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,765 | ₩70,242 | ₩68,831 | ₩69,164 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,553 | ₩70,553 | ₩69,244 | ₩69,565 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,833 | ₩71,033 | ₩70,366 | ₩70,659 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,674 | ₩71,674 | ₩70,352 | ₩70,740 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,583 | ₩72,583 | ₩71,207 | ₩71,968 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,848 | ₩73,523 | ₩71,848 | ₩73,276 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,895 | ₩74,758 | ₩72,532 | ₩73,783 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,783 | ₩74,064 | ₩72,021 | ₩73,022 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,017 | ₩69,338 | ₩68,243 | ₩69,017 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,417 | ₩69,231 | ₩68,417 | ₩69,231 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,196 | ₩68,350 | ₩67,789 | ₩68,283 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,515 | ₩68,590 | ₩67,515 | ₩68,497 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,349 | ₩67,803 | ₩67,309 | ₩67,442 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,495 | ₩67,509 | ₩65,495 | ₩67,282 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,840 | ₩66,321 | ₩65,373 | ₩66,281 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,386 | ₩65,693 | ₩65,253 | ₩65,653 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,465 | ₩65,400 | ₩64,078 | ₩65,079 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,517 | ₩64,305 | ₩63,517 | ₩64,238 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,835 | ₩63,517 | ₩61,835 | ₩63,264 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,170 | ₩63,464 | ₩61,675 | ₩61,982 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,555 | ₩62,236 | ₩61,488 | ₩62,236 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,288 | ₩61,822 | ₩61,108 | ₩61,515 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,316 | ₩62,903 | ₩60,661 | ₩61,315 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,643 | ₩63,731 | ₩62,543 | ₩62,863 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,384 | ₩64,639 | ₩63,077 | ₩63,357 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,254 | ₩66,647 | ₩65,079 | ₩65,079 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,213 | ₩65,773 | ₩64,572 | ₩65,213 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,482 | ₩67,482 | ₩64,812 | ₩65,133 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,557 | ₩65,079 | ₩63,157 | ₩65,079 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,326 | ₩65,326 | ₩63,597 | ₩64,145 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,078 | ₩65,440 | ₩63,397 | ₩65,079 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,147 | ₩66,147 | ₩64,612 | ₩65,013 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,107 | ₩67,015 | ₩65,453 | ₩65,720 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,170 | ₩63,544 | ₩62,676 | ₩63,130 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,089 | ₩64,166 | ₩62,089 | ₩63,170 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,771 | ₩64,532 | ₩63,371 | ₩63,931 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,332 | ₩64,625 | ₩64,011 | ₩64,412 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,652 | ₩64,665 | ₩64,051 | ₩64,252 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,719 | ₩64,719 | ₩63,758 | ₩64,452 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,771 | ₩63,945 | ₩63,023 | ₩63,170 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,971 | ₩64,285 | ₩63,451 | ₩63,784 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,851 | ₩64,225 | ₩63,571 | ₩63,838 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,355 | ₩63,264 | ₩61,355 | ₩62,917 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,767 | ₩61,849 | ₩60,367 | ₩61,448 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,078 | ₩64,078 | ₩60,901 | ₩61,048 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,742 | ₩64,742 | ₩63,424 | ₩64,024 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,807 | ₩63,905 | ₩60,807 | ₩63,891 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,288 | ₩61,902 | ₩61,275 | ₩61,849 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,743 | ₩62,743 | ₩60,300 | ₩60,861 | -3.00% | 45.5만 |
|---|
