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 | ₩51,298 | ₩52,392 | ₩50,711 | ₩51,565 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,005 | ₩51,178 | ₩50,177 | ₩50,991 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,258 | ₩51,258 | ₩50,364 | ₩50,871 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,178 | ₩51,845 | ₩51,178 | ₩51,592 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,844 | ₩51,685 | ₩50,844 | ₩51,312 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,939 | ₩52,246 | ₩51,058 | ₩51,405 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,432 | ₩51,472 | ₩49,804 | ₩51,031 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,245 | ₩51,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,497 |
| ₩51,218 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,872 | ₩51,912 | ₩51,245 | ₩51,538 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,099 | ₩52,099 | ₩51,138 | ₩51,392 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,219 | ₩53,006 | ₩51,872 | ₩52,673 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,898 | ₩52,573 | ₩50,604 | ₩51,992 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,873 | ₩53,086 | ₩52,473 | ₩52,553 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,994 | ₩54,087 | ₩53,567 | ₩53,794 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,607 | ₩54,795 | ₩53,607 | ₩54,341 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,047 | ₩54,047 | ₩52,940 | ₩53,393 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,327 | ₩54,581 | ₩53,780 | ₩53,981 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,035 | ₩55,035 | ₩52,312 | ₩53,447 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,929 | ₩55,929 | ₩54,181 | ₩54,541 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,703 | ₩56,850 | ₩55,929 | ₩56,476 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,396 | ₩57,384 | ₩56,222 | ₩56,516 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,717 | ₩57,717 | ₩55,982 | ₩56,222 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩57,997 | ₩58,218 | ₩57,277 | ₩57,624 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,412 | ₩59,639 | ₩58,598 | ₩58,918 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,851 | ₩59,545 | ₩58,818 | ₩59,532 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,600 | ₩60,600 | ₩59,025 | ₩60,239 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,172 | ₩59,599 | ₩58,478 | ₩58,838 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,920 | ₩60,920 | ₩58,464 | ₩58,464 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,173 | ₩60,987 | ₩59,972 | ₩60,987 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,453 | ₩60,987 | ₩60,253 | ₩60,506 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,907 | ₩61,427 | ₩60,306 | ₩60,306 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,866 | ₩61,173 | ₩59,866 | ₩60,359 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,372 | ₩60,840 | ₩58,558 | ₩60,840 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,133 | ₩60,133 | ₩59,252 | ₩59,372 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,466 | ₩60,720 | ₩59,532 | ₩60,133 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,253 | ₩60,253 | ₩59,625 | ₩59,772 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,373 | ₩61,254 | ₩60,282 | ₩60,800 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,612 | ₩59,986 | ₩58,571 | ₩59,479 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,546 | ₩60,546 | ₩59,465 | ₩60,159 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,294 | ₩63,028 | ₩60,900 | ₩61,280 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,253 | ₩62,842 | ₩60,253 | ₩62,695 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,970 | ₩60,700 | ₩59,625 | ₩60,306 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,706 | ₩61,214 | ₩60,026 | ₩60,653 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,759 | ₩59,759 | ₩57,584 | ₩58,718 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,598 | ₩59,746 | ₩58,318 | ₩59,746 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,932 | ₩60,426 | ₩58,012 | ₩58,998 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,326 | ₩60,426 | ₩58,585 | ₩59,278 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,905 | ₩60,159 | ₩58,905 | ₩59,599 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,556 | ₩58,851 | ₩56,556 | ₩58,718 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,035 | ₩55,408 | ₩53,647 | ₩54,875 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,915 | ₩55,115 | ₩53,113 | ₩55,115 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,434 | ₩54,566 | ₩53,447 | ₩53,714 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,168 | ₩55,382 | ₩54,688 | ₩55,115 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,755 | ₩55,769 | ₩54,528 | ₩55,035 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,593 | ₩54,514 | ₩52,499 | ₩54,474 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,527 | ₩53,527 | ₩52,192 | ₩52,726 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,179 | ₩52,406 | ₩51,753 | ₩52,086 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,300 | ₩53,300 | ₩52,392 | ₩52,619 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,020 | ₩53,053 | ₩52,539 | ₩52,953 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,767 | ₩54,421 | ₩53,714 | ₩54,408 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,327 | ₩54,107 | ₩53,327 | ₩53,961 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,928 | ₩54,955 | ₩53,407 | ₩53,847 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,419 | ₩52,659 | ₩52,219 | ₩52,319 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,980 | ₩53,307 | ₩52,052 | ₩52,352 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,087 | ₩54,688 | ₩52,766 | ₩52,980 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,045 | ₩52,799 | ₩51,045 | ₩52,799 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,805 | ₩51,805 | ₩51,018 | ₩51,405 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,433 | ₩52,673 | ₩52,005 | ₩52,606 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,658 | ₩52,793 | ₩51,658 | ₩52,312 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,991 | ₩51,218 | ₩50,231 | ₩51,218 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,351 | ₩50,764 | ₩49,183 | ₩50,017 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,802 | ₩49,377 | ₩47,748 | ₩48,909 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,175 | ₩48,055 | ₩46,948 | ₩47,735 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,363 | ₩49,710 | ₩47,682 | ₩48,029 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,045 | ₩51,578 | ₩48,963 | ₩49,350 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,191 | ₩51,352 | ₩49,757 | ₩50,524 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,113 | ₩53,113 | ₩51,045 | ₩52,192 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,382 | ₩55,529 | ₩52,005 | ₩53,540 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,649 | ₩56,423 | ₩55,128 | ₩55,368 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,610 | ₩57,717 | ₩55,142 | ₩55,502 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,398 | ₩58,398 | ₩57,170 | ₩57,170 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,224 | ₩59,245 | ₩57,317 | ₩57,624 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,411 | ₩58,645 | ₩57,210 | ₩58,278 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,076 | ₩57,477 | ₩55,275 | ₩57,477 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,130 | ₩57,410 | ₩56,116 | ₩56,329 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,263 | ₩56,823 | ₩55,809 | ₩56,556 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,435 | ₩56,156 | ₩54,835 | ₩55,702 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩56,996 | ₩56,996 | ₩54,715 | ₩55,435 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,742 | ₩57,303 | ₩55,275 | ₩57,063 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,768 | ₩54,768 | ₩53,087 | ₩54,688 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,169 | ₩56,718 | ₩55,702 | ₩56,489 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,089 | ₩56,956 | ₩55,889 | ₩56,583 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,655 | ₩57,270 | ₩55,382 | ₩55,956 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,208 | ₩56,036 | ₩55,115 | ₩55,462 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,156 | ₩56,423 | ₩55,395 | ₩55,916 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,408 | ₩57,317 | ₩54,955 | ₩55,262 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,142 | ₩56,703 | ₩54,621 | ₩55,208 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,514 | ₩55,128 | ₩52,379 | ₩54,835 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,407 | ₩55,228 | ₩53,300 | ₩53,714 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,341 | ₩54,401 | ₩53,740 | ₩53,900 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,021 | ₩55,021 | ₩54,394 | ₩54,608 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,102 | ₩55,382 | ₩54,715 | ₩54,715 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,554 | ₩56,836 | ₩54,554 | ₩56,716 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,528 | ₩55,368 | ₩53,754 | ₩54,795 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,235 | ₩55,515 | ₩53,740 | ₩54,501 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,715 | ₩56,102 | ₩54,661 | ₩55,328 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,581 | ₩56,169 | ₩54,301 | ₩55,782 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,342 | ₩55,342 | ₩53,981 | ₩54,715 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,382 | ₩55,382 | ₩54,194 | ₩54,915 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,433 | ₩54,741 | ₩53,427 | ₩54,381 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,460 | ₩54,715 | ₩53,006 | ₩53,420 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,020 | ₩54,768 | ₩51,732 | ₩53,060 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,710 | ₩52,953 | ₩49,710 | ₩52,366 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,144 | ₩50,144 | ₩49,256 | ₩49,777 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,551 | ₩50,551 | ₩49,663 | ₩50,497 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,178 | ₩51,285 | ₩50,044 | ₩50,511 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,779 | ₩51,899 | ₩51,045 | ₩51,138 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,327 | ₩53,327 | ₩50,711 | ₩51,472 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,594 | ₩54,381 | ₩53,100 | ₩53,900 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,006 | ₩54,314 | ₩52,526 | ₩53,247 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,046 | ₩53,327 | ₩51,965 | ₩52,940 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,713 | ₩54,421 | ₩52,352 | ₩52,659 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,313 | ₩53,313 | ₩51,472 | ₩51,805 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,245 | ₩54,221 | ₩51,245 | ₩52,820 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,397 | ₩50,698 | ₩49,070 | ₩50,204 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,546 | ₩48,389 | ₩45,546 | ₩48,296 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,988 | ₩46,988 | ₩45,173 | ₩45,867 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,708 | ₩47,715 | ₩46,708 | ₩47,522 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,975 | ₩48,042 | ₩45,787 | ₩47,321 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,708 | ₩47,748 | ₩45,640 | ₩46,454 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,708 | ₩48,656 | ₩46,307 | ₩46,614 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,374 | ₩47,041 | ₩45,373 | ₩46,267 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,799 | ₩48,799 | ₩47,108 | ₩47,108 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,122 | ₩48,949 | ₩47,882 | ₩48,282 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,656 | ₩49,323 | ₩47,401 | ₩47,735 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,502 | ₩48,816 | ₩47,335 | ₩48,149 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,349 | ₩49,043 | ₩47,628 | ₩48,189 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,683 | ₩48,683 | ₩47,188 | ₩48,042 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,175 | ₩48,269 | ₩45,920 | ₩47,668 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,215 | ₩49,136 | ₩47,735 | ₩47,735 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,929 | ₩48,789 | ₩47,495 | ₩47,962 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,775 | ₩49,176 | ₩47,642 | ₩49,176 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,095 | ₩49,310 | ₩47,575 | ₩48,042 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,788 | ₩48,269 | ₩45,106 | ₩47,441 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,773 | ₩46,334 | ₩44,586 | ₩44,586 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,173 | ₩45,867 | ₩44,319 | ₩45,493 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,667 | ₩47,842 | ₩44,512 | ₩44,692 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,777 | ₩49,777 | ₩46,307 | ₩47,108 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,710 | ₩50,337 | ₩48,517 | ₩49,336 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,230 | ₩49,990 | ₩48,562 | ₩49,683 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,046 | ₩52,046 | ₩49,350 | ₩49,924 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,819 | ₩52,753 | ₩51,819 | ₩52,232 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,844 | ₩52,126 | ₩50,844 | ₩51,899 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,096 | ₩51,038 | ₩48,376 | ₩50,831 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,231 | ₩51,312 | ₩49,777 | ₩50,457 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,992 | ₩51,992 | ₩49,310 | ₩50,177 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,647 | ₩54,327 | ₩51,832 | ₩52,392 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,713 | ₩53,754 | ₩52,152 | ₩53,500 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,832 | ₩53,160 | ₩51,712 | ₩52,166 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,314 | ₩54,314 | ₩51,111 | ₩51,819 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,382 | ₩57,050 | ₩54,448 | ₩55,021 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,103 | ₩57,103 | ₩55,128 | ₩56,783 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,718 | ₩58,838 | ₩57,891 | ₩58,498 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,518 | ₩58,745 | ₩56,303 | ₩57,557 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,571 | ₩58,571 | ₩57,744 | ₩58,384 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,839 | ₩59,839 | ₩57,664 | ₩58,491 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,552 | ₩59,799 | ₩58,211 | ₩59,625 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,491 | ₩59,345 | ₩58,491 | ₩58,651 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,263 | ₩59,492 | ₩57,263 | ₩58,358 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,248 | ₩57,117 | ₩55,248 | ₩57,117 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,278 | ₩58,278 | ₩53,247 | ₩54,154 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,249 | ₩60,093 | ₩56,062 | ₩59,319 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,987 | ₩60,987 | ₩56,356 | ₩57,117 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,915 | ₩62,975 | ₩61,787 | ₩62,348 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,656 | ₩63,829 | ₩62,948 | ₩63,829 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,043 | ₩64,350 | ₩63,295 | ₩64,350 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,962 | ₩63,682 | ₩62,601 | ₩63,682 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,922 | ₩63,455 | ₩62,041 | ₩63,349 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,857 | ₩64,857 | ₩63,309 | ₩63,469 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,805 | ₩66,805 | ₩65,350 | ₩65,350 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,033 | ₩68,126 | ₩66,778 | ₩67,059 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,834 | ₩68,847 | ₩67,446 | ₩67,646 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,608 | ₩69,941 | ₩67,659 | ₩67,759 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,468 | ₩70,769 | ₩69,688 | ₩69,688 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,395 | ₩70,702 | ₩69,714 | ₩69,981 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,047 | ₩69,968 | ₩68,820 | ₩69,968 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,942 | ₩70,942 | ₩69,514 | ₩70,021 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,876 | ₩72,664 | ₩71,316 | ₩71,529 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,462 | ₩72,437 | ₩71,462 | ₩71,956 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,743 | ₩72,570 | ₩71,649 | ₩72,170 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,488 | ₩71,169 | ₩70,141 | ₩70,368 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,075 | ₩72,116 | ₩70,075 | ₩72,116 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩68,994 | ₩71,009 | ₩68,994 | ₩70,582 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,125 | ₩68,727 | ₩67,125 | ₩68,727 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,392 | ₩67,766 | ₩66,992 | ₩67,259 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,040 | ₩69,040 | ₩67,526 | ₩67,526 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,060 | ₩69,794 | ₩68,980 | ₩69,661 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,848 | ₩69,861 | ₩69,274 | ₩69,394 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,487 | ₩69,581 | ₩69,487 | ₩69,487 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,835 | ₩70,088 | ₩69,421 | ₩69,421 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,621 | ₩70,568 | ₩69,421 | ₩70,075 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,993 | ₩69,167 | ₩67,232 | ₩68,500 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,741 | ₩70,218 | ₩68,807 | ₩69,140 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,528 | ₩70,528 | ₩69,221 | ₩69,541 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,809 | ₩71,009 | ₩70,341 | ₩70,635 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,649 | ₩71,649 | ₩70,328 | ₩70,715 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,558 | ₩72,558 | ₩71,182 | ₩71,943 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,823 | ₩73,498 | ₩71,823 | ₩73,251 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,870 | ₩74,732 | ₩72,507 | ₩73,758 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,758 | ₩74,038 | ₩71,996 | ₩72,997 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩68,994 | ₩69,314 | ₩68,220 | ₩68,994 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,393 | ₩69,207 | ₩68,393 | ₩69,207 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,173 | ₩68,326 | ₩67,766 | ₩68,260 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,491 | ₩68,567 | ₩67,491 | ₩68,473 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,326 | ₩67,779 | ₩67,285 | ₩67,419 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,472 | ₩67,486 | ₩65,472 | ₩67,259 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,818 | ₩66,298 | ₩65,350 | ₩66,258 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,364 | ₩65,671 | ₩65,230 | ₩65,631 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,443 | ₩65,377 | ₩64,056 | ₩65,057 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,496 | ₩64,283 | ₩63,496 | ₩64,216 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,814 | ₩63,496 | ₩61,814 | ₩63,242 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,149 | ₩63,442 | ₩61,654 | ₩61,961 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,534 | ₩62,214 | ₩61,467 | ₩62,214 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,267 | ₩61,801 | ₩61,087 | ₩61,494 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,294 | ₩62,882 | ₩60,640 | ₩61,294 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,621 | ₩63,709 | ₩62,521 | ₩62,842 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,362 | ₩64,616 | ₩63,055 | ₩63,335 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,231 | ₩66,624 | ₩65,057 | ₩65,057 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,190 | ₩65,751 | ₩64,550 | ₩65,190 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,459 | ₩67,459 | ₩64,790 | ₩65,110 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,536 | ₩65,057 | ₩63,135 | ₩65,057 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,303 | ₩65,303 | ₩63,576 | ₩64,123 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,056 | ₩65,417 | ₩63,376 | ₩65,057 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,124 | ₩66,124 | ₩64,590 | ₩64,990 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,084 | ₩66,992 | ₩65,431 | ₩65,697 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,149 | ₩63,522 | ₩62,655 | ₩63,109 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,068 | ₩64,144 | ₩62,068 | ₩63,149 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,749 | ₩64,510 | ₩63,349 | ₩63,909 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,310 | ₩64,603 | ₩63,989 | ₩64,390 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,630 | ₩64,643 | ₩64,029 | ₩64,229 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,697 | ₩64,697 | ₩63,736 | ₩64,430 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,749 | ₩63,923 | ₩63,002 | ₩63,149 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,949 | ₩64,263 | ₩63,429 | ₩63,762 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,829 | ₩64,203 | ₩63,549 | ₩63,816 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,334 | ₩63,242 | ₩61,334 | ₩62,895 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,746 | ₩61,827 | ₩60,346 | ₩61,427 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,056 | ₩64,056 | ₩60,880 | ₩61,027 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,720 | ₩64,720 | ₩63,402 | ₩64,002 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,786 | ₩63,883 | ₩60,786 | ₩63,869 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,267 | ₩61,881 | ₩61,254 | ₩61,827 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,722 | ₩62,722 | ₩60,279 | ₩60,840 | -3.00% | 45.5만 |
|---|
