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 | ₩51,324 | ₩52,419 | ₩50,737 | ₩51,591 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,031 | ₩51,204 | ₩50,203 | ₩51,017 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,284 | ₩51,284 | ₩50,390 | ₩50,897 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,204 | ₩51,872 | ₩51,204 | ₩51,618 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,870 | ₩51,712 | ₩50,870 | ₩51,338 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,965 | ₩52,272 | ₩51,084 | ₩51,431 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,458 | ₩51,498 | ₩49,829 | ₩51,057 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,271 | ₩51,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,523 |
| ₩51,244 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,898 | ₩51,939 | ₩51,271 | ₩51,565 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,125 | ₩52,125 | ₩51,164 | ₩51,418 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,246 | ₩53,033 | ₩51,898 | ₩52,700 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,924 | ₩52,599 | ₩50,630 | ₩52,019 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,900 | ₩53,113 | ₩52,499 | ₩52,579 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩54,021 | ₩54,115 | ₩53,594 | ₩53,821 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,634 | ₩54,822 | ₩53,634 | ₩54,369 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,075 | ₩54,075 | ₩52,967 | ₩53,421 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,355 | ₩54,609 | ₩53,808 | ₩54,008 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,063 | ₩55,063 | ₩52,339 | ₩53,474 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,957 | ₩55,957 | ₩54,208 | ₩54,569 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,732 | ₩56,879 | ₩55,957 | ₩56,505 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,425 | ₩57,413 | ₩56,251 | ₩56,545 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,747 | ₩57,747 | ₩56,011 | ₩56,251 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,027 | ₩58,247 | ₩57,306 | ₩57,653 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,442 | ₩59,669 | ₩58,628 | ₩58,948 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,881 | ₩59,576 | ₩58,848 | ₩59,562 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,631 | ₩60,631 | ₩59,055 | ₩60,270 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,202 | ₩59,629 | ₩58,508 | ₩58,868 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,951 | ₩60,951 | ₩58,494 | ₩58,494 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,203 | ₩61,018 | ₩60,003 | ₩61,018 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,484 | ₩61,018 | ₩60,283 | ₩60,537 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,938 | ₩61,458 | ₩60,337 | ₩60,337 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,896 | ₩61,205 | ₩59,896 | ₩60,390 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,402 | ₩60,871 | ₩58,588 | ₩60,871 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,163 | ₩60,163 | ₩59,282 | ₩59,402 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,497 | ₩60,751 | ₩59,562 | ₩60,163 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,283 | ₩60,283 | ₩59,656 | ₩59,803 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,404 | ₩61,285 | ₩60,313 | ₩60,831 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,642 | ₩60,016 | ₩58,601 | ₩59,509 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,577 | ₩60,577 | ₩59,496 | ₩60,190 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,325 | ₩63,061 | ₩60,931 | ₩61,311 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,283 | ₩62,874 | ₩60,283 | ₩62,727 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩60,000 | ₩60,731 | ₩59,656 | ₩60,337 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,737 | ₩61,245 | ₩60,056 | ₩60,684 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,789 | ₩59,789 | ₩57,613 | ₩58,748 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,628 | ₩59,776 | ₩58,347 | ₩59,776 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,962 | ₩60,457 | ₩58,042 | ₩59,028 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,357 | ₩60,457 | ₩58,614 | ₩59,309 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,935 | ₩60,190 | ₩58,935 | ₩59,629 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,585 | ₩58,881 | ₩56,585 | ₩58,748 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,063 | ₩55,437 | ₩53,674 | ₩54,903 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,943 | ₩55,143 | ₩53,140 | ₩55,143 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,462 | ₩54,594 | ₩53,474 | ₩53,741 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,196 | ₩55,410 | ₩54,716 | ₩55,143 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,784 | ₩55,797 | ₩54,555 | ₩55,063 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,619 | ₩54,542 | ₩52,526 | ₩54,502 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,554 | ₩53,554 | ₩52,219 | ₩52,753 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,206 | ₩52,433 | ₩51,780 | ₩52,112 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,327 | ₩53,327 | ₩52,419 | ₩52,646 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,047 | ₩53,080 | ₩52,566 | ₩52,980 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,794 | ₩54,449 | ₩53,741 | ₩54,435 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,354 | ₩54,135 | ₩53,354 | ₩53,988 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,956 | ₩54,983 | ₩53,434 | ₩53,875 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,446 | ₩52,686 | ₩52,246 | ₩52,346 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩53,007 | ₩53,334 | ₩52,079 | ₩52,379 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,115 | ₩54,716 | ₩52,793 | ₩53,007 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,071 | ₩52,826 | ₩51,071 | ₩52,826 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,832 | ₩51,832 | ₩51,044 | ₩51,431 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,459 | ₩52,700 | ₩52,032 | ₩52,633 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,685 | ₩52,820 | ₩51,685 | ₩52,339 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩51,017 | ₩51,244 | ₩50,256 | ₩51,244 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,376 | ₩50,790 | ₩49,208 | ₩50,043 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,826 | ₩49,402 | ₩47,773 | ₩48,934 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,199 | ₩48,080 | ₩46,972 | ₩47,759 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,388 | ₩49,735 | ₩47,706 | ₩48,053 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,071 | ₩51,605 | ₩48,988 | ₩49,375 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,218 | ₩51,378 | ₩49,782 | ₩50,550 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,140 | ₩53,140 | ₩51,071 | ₩52,219 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,410 | ₩55,557 | ₩52,032 | ₩53,567 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,677 | ₩56,451 | ₩55,156 | ₩55,397 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,640 | ₩57,747 | ₩55,170 | ₩55,530 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,427 | ₩58,427 | ₩57,199 | ₩57,199 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,254 | ₩59,275 | ₩57,346 | ₩57,653 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,441 | ₩58,675 | ₩57,239 | ₩58,307 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,104 | ₩57,506 | ₩55,303 | ₩57,506 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,159 | ₩57,439 | ₩56,144 | ₩56,358 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,291 | ₩56,852 | ₩55,837 | ₩56,585 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,463 | ₩56,184 | ₩54,863 | ₩55,730 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩57,026 | ₩57,026 | ₩54,742 | ₩55,463 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,770 | ₩57,333 | ₩55,303 | ₩57,092 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,796 | ₩54,796 | ₩53,114 | ₩54,716 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,198 | ₩56,747 | ₩55,730 | ₩56,518 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,118 | ₩56,985 | ₩55,917 | ₩56,612 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,684 | ₩57,299 | ₩55,410 | ₩55,984 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,236 | ₩56,064 | ₩55,143 | ₩55,490 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,184 | ₩56,451 | ₩55,423 | ₩55,944 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,437 | ₩57,346 | ₩54,983 | ₩55,290 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,170 | ₩56,732 | ₩54,649 | ₩55,236 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,542 | ₩55,156 | ₩52,406 | ₩54,863 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,434 | ₩55,256 | ₩53,327 | ₩53,741 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,369 | ₩54,429 | ₩53,768 | ₩53,928 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,049 | ₩55,049 | ₩54,422 | ₩54,636 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,130 | ₩55,410 | ₩54,742 | ₩54,742 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,582 | ₩56,865 | ₩54,582 | ₩56,745 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,555 | ₩55,397 | ₩53,781 | ₩54,822 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,263 | ₩55,543 | ₩53,768 | ₩54,529 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,742 | ₩56,131 | ₩54,689 | ₩55,357 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,609 | ₩56,198 | ₩54,328 | ₩55,811 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,370 | ₩55,370 | ₩54,008 | ₩54,742 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,410 | ₩55,410 | ₩54,222 | ₩54,943 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,461 | ₩54,769 | ₩53,454 | ₩54,409 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,487 | ₩54,742 | ₩53,033 | ₩53,447 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,047 | ₩54,796 | ₩51,758 | ₩53,087 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,735 | ₩52,980 | ₩49,735 | ₩52,392 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,169 | ₩50,169 | ₩49,281 | ₩49,802 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,577 | ₩50,577 | ₩49,689 | ₩50,523 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,204 | ₩51,311 | ₩50,069 | ₩50,537 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,805 | ₩51,925 | ₩51,071 | ₩51,164 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,354 | ₩53,354 | ₩50,737 | ₩51,498 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,621 | ₩54,409 | ₩53,127 | ₩53,928 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,033 | ₩54,342 | ₩52,553 | ₩53,274 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,073 | ₩53,354 | ₩51,992 | ₩52,967 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,740 | ₩54,449 | ₩52,379 | ₩52,686 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,340 | ₩53,340 | ₩51,498 | ₩51,832 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,271 | ₩54,248 | ₩51,271 | ₩52,846 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,422 | ₩50,723 | ₩49,095 | ₩50,229 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,570 | ₩48,414 | ₩45,570 | ₩48,320 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩47,012 | ₩47,012 | ₩45,196 | ₩45,890 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,731 | ₩47,739 | ₩46,731 | ₩47,546 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩48,000 | ₩48,066 | ₩45,810 | ₩47,345 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,731 | ₩47,773 | ₩45,663 | ₩46,478 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,731 | ₩48,681 | ₩46,331 | ₩46,638 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,398 | ₩47,065 | ₩45,396 | ₩46,291 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,824 | ₩48,824 | ₩47,132 | ₩47,132 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,147 | ₩48,974 | ₩47,906 | ₩48,307 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,681 | ₩49,348 | ₩47,426 | ₩47,759 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,526 | ₩48,841 | ₩47,359 | ₩48,173 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,374 | ₩49,068 | ₩47,653 | ₩48,213 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,707 | ₩48,707 | ₩47,212 | ₩48,066 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,199 | ₩48,293 | ₩45,944 | ₩47,693 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,240 | ₩49,161 | ₩47,759 | ₩47,759 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,953 | ₩48,814 | ₩47,519 | ₩47,986 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,799 | ₩49,201 | ₩47,666 | ₩49,201 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,120 | ₩49,335 | ₩47,599 | ₩48,066 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,811 | ₩48,293 | ₩45,129 | ₩47,466 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,797 | ₩46,357 | ₩44,608 | ₩44,608 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,196 | ₩45,890 | ₩44,341 | ₩45,516 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,691 | ₩47,866 | ₩44,535 | ₩44,715 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,802 | ₩49,802 | ₩46,331 | ₩47,132 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,735 | ₩50,363 | ₩48,542 | ₩49,362 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,255 | ₩50,016 | ₩48,587 | ₩49,709 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,072 | ₩52,072 | ₩49,375 | ₩49,949 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,845 | ₩52,780 | ₩51,845 | ₩52,259 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,870 | ₩52,152 | ₩50,870 | ₩51,925 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,121 | ₩51,064 | ₩48,400 | ₩50,857 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,256 | ₩51,338 | ₩49,802 | ₩50,483 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩52,019 | ₩52,019 | ₩49,335 | ₩50,203 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,674 | ₩54,355 | ₩51,858 | ₩52,419 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,740 | ₩53,781 | ₩52,179 | ₩53,527 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,858 | ₩53,187 | ₩51,738 | ₩52,192 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,342 | ₩54,342 | ₩51,137 | ₩51,845 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,410 | ₩57,079 | ₩54,475 | ₩55,049 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,132 | ₩57,132 | ₩55,156 | ₩56,812 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,748 | ₩58,868 | ₩57,920 | ₩58,528 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,548 | ₩58,775 | ₩56,331 | ₩57,586 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,601 | ₩58,601 | ₩57,773 | ₩58,414 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,869 | ₩59,869 | ₩57,693 | ₩58,521 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,582 | ₩59,829 | ₩58,241 | ₩59,656 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,521 | ₩59,375 | ₩58,521 | ₩58,681 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,293 | ₩59,522 | ₩57,293 | ₩58,387 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,276 | ₩57,146 | ₩55,276 | ₩57,146 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,307 | ₩58,307 | ₩53,274 | ₩54,182 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,278 | ₩60,123 | ₩56,091 | ₩59,349 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩61,018 | ₩61,018 | ₩56,385 | ₩57,146 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,947 | ₩63,007 | ₩61,819 | ₩62,380 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,688 | ₩63,862 | ₩62,980 | ₩63,862 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,075 | ₩64,382 | ₩63,328 | ₩64,382 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,994 | ₩63,715 | ₩62,633 | ₩63,715 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,954 | ₩63,488 | ₩62,073 | ₩63,381 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,890 | ₩64,890 | ₩63,341 | ₩63,501 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,839 | ₩66,839 | ₩65,384 | ₩65,384 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,067 | ₩68,161 | ₩66,812 | ₩67,093 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,869 | ₩68,882 | ₩67,480 | ₩67,680 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,643 | ₩69,977 | ₩67,694 | ₩67,794 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,504 | ₩70,805 | ₩69,723 | ₩69,723 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,431 | ₩70,738 | ₩69,750 | ₩70,017 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,082 | ₩70,003 | ₩68,855 | ₩70,003 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,978 | ₩70,978 | ₩69,550 | ₩70,057 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,913 | ₩72,701 | ₩71,352 | ₩71,566 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,499 | ₩72,474 | ₩71,499 | ₩71,993 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,779 | ₩72,607 | ₩71,686 | ₩72,207 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,524 | ₩71,205 | ₩70,177 | ₩70,404 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,110 | ₩72,153 | ₩70,110 | ₩72,153 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩69,029 | ₩71,045 | ₩69,029 | ₩70,618 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,160 | ₩68,762 | ₩67,160 | ₩68,762 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,427 | ₩67,800 | ₩67,026 | ₩67,293 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,076 | ₩69,076 | ₩67,560 | ₩67,560 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,096 | ₩69,830 | ₩69,015 | ₩69,696 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,883 | ₩69,897 | ₩69,309 | ₩69,429 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,523 | ₩69,616 | ₩69,523 | ₩69,523 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,870 | ₩70,124 | ₩69,456 | ₩69,456 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,656 | ₩70,604 | ₩69,456 | ₩70,110 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩68,027 | ₩69,202 | ₩67,266 | ₩68,535 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,777 | ₩70,253 | ₩68,842 | ₩69,176 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,564 | ₩70,564 | ₩69,256 | ₩69,576 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,845 | ₩71,045 | ₩70,377 | ₩70,671 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,686 | ₩71,686 | ₩70,364 | ₩70,751 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,595 | ₩72,595 | ₩71,219 | ₩71,980 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,859 | ₩73,535 | ₩71,859 | ₩73,288 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,908 | ₩74,770 | ₩72,544 | ₩73,795 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,795 | ₩74,076 | ₩72,033 | ₩73,034 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩69,029 | ₩69,349 | ₩68,254 | ₩69,029 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,428 | ₩69,242 | ₩68,428 | ₩69,242 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,208 | ₩68,361 | ₩67,801 | ₩68,294 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,526 | ₩68,602 | ₩67,526 | ₩68,508 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,360 | ₩67,814 | ₩67,320 | ₩67,453 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,505 | ₩67,520 | ₩65,505 | ₩67,293 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,851 | ₩66,332 | ₩65,384 | ₩66,292 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,397 | ₩65,704 | ₩65,264 | ₩65,664 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,476 | ₩65,410 | ₩64,089 | ₩65,090 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,528 | ₩64,316 | ₩63,528 | ₩64,249 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,846 | ₩63,528 | ₩61,846 | ₩63,274 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,181 | ₩63,474 | ₩61,685 | ₩61,992 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,565 | ₩62,246 | ₩61,498 | ₩62,246 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,298 | ₩61,832 | ₩61,118 | ₩61,525 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,326 | ₩62,914 | ₩60,671 | ₩61,325 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,653 | ₩63,741 | ₩62,553 | ₩62,874 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,394 | ₩64,649 | ₩63,087 | ₩63,368 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,265 | ₩66,658 | ₩65,090 | ₩65,090 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,224 | ₩65,784 | ₩64,583 | ₩65,224 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,493 | ₩67,493 | ₩64,823 | ₩65,143 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,568 | ₩65,090 | ₩63,167 | ₩65,090 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,336 | ₩65,336 | ₩63,608 | ₩64,155 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,089 | ₩65,451 | ₩63,408 | ₩65,090 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,158 | ₩66,158 | ₩64,623 | ₩65,023 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,118 | ₩67,026 | ₩65,464 | ₩65,731 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,181 | ₩63,555 | ₩62,687 | ₩63,141 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,099 | ₩64,177 | ₩62,099 | ₩63,181 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,782 | ₩64,543 | ₩63,381 | ₩63,942 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,342 | ₩64,636 | ₩64,022 | ₩64,422 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,663 | ₩64,676 | ₩64,062 | ₩64,262 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,730 | ₩64,730 | ₩63,768 | ₩64,462 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,782 | ₩63,955 | ₩63,034 | ₩63,181 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,982 | ₩64,296 | ₩63,461 | ₩63,795 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,862 | ₩64,236 | ₩63,581 | ₩63,848 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,365 | ₩63,274 | ₩61,365 | ₩62,927 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,777 | ₩61,859 | ₩60,377 | ₩61,458 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,089 | ₩64,089 | ₩60,911 | ₩61,058 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,752 | ₩64,752 | ₩63,434 | ₩64,035 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,817 | ₩63,915 | ₩60,817 | ₩63,902 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,298 | ₩61,912 | ₩61,285 | ₩61,859 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,753 | ₩62,753 | ₩60,310 | ₩60,871 | -3.00% | 45.5만 |
|---|
