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 | ₩51,300 | ₩52,394 | ₩50,713 | ₩51,567 | +0.52% | 8.2만 |
| 2026.10.08 | ₩51,007 | ₩51,180 | ₩50,179 | ₩50,993 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,260 | ₩51,260 | ₩50,366 | ₩50,873 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,180 | ₩51,847 | ₩51,180 | ₩51,594 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,846 | ₩51,687 | ₩50,846 | ₩51,313 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,941 | ₩52,248 | ₩51,060 | ₩51,407 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,434 | ₩51,474 | ₩49,805 | ₩51,033 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,247 | ₩51,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,499 |
| ₩51,220 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,874 | ₩51,914 | ₩51,247 | ₩51,540 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,101 | ₩52,101 | ₩51,140 | ₩51,394 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,221 | ₩53,008 | ₩51,874 | ₩52,675 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,900 | ₩52,575 | ₩50,606 | ₩51,994 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,875 | ₩53,088 | ₩52,475 | ₩52,555 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,996 | ₩54,089 | ₩53,569 | ₩53,796 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,609 | ₩54,797 | ₩53,609 | ₩54,343 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,049 | ₩54,049 | ₩52,942 | ₩53,395 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,330 | ₩54,583 | ₩53,782 | ₩53,983 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,037 | ₩55,037 | ₩52,314 | ₩53,449 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,931 | ₩55,931 | ₩54,183 | ₩54,543 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,705 | ₩56,852 | ₩55,931 | ₩56,478 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,398 | ₩57,386 | ₩56,225 | ₩56,518 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,719 | ₩57,719 | ₩55,984 | ₩56,225 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩58,000 | ₩58,220 | ₩57,279 | ₩57,626 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,414 | ₩59,641 | ₩58,600 | ₩58,920 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,854 | ₩59,548 | ₩58,820 | ₩59,534 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,602 | ₩60,602 | ₩59,027 | ₩60,242 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,174 | ₩59,601 | ₩58,480 | ₩58,840 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,922 | ₩60,922 | ₩58,467 | ₩58,467 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,175 | ₩60,989 | ₩59,975 | ₩60,989 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,455 | ₩60,989 | ₩60,255 | ₩60,508 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,909 | ₩61,429 | ₩60,308 | ₩60,308 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,868 | ₩61,176 | ₩59,868 | ₩60,362 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,374 | ₩60,842 | ₩58,560 | ₩60,842 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,135 | ₩60,135 | ₩59,254 | ₩59,374 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,468 | ₩60,722 | ₩59,534 | ₩60,135 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,255 | ₩60,255 | ₩59,628 | ₩59,774 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,375 | ₩61,256 | ₩60,284 | ₩60,802 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,614 | ₩59,988 | ₩58,573 | ₩59,481 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,549 | ₩60,549 | ₩59,468 | ₩60,162 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,296 | ₩63,031 | ₩60,902 | ₩61,283 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,255 | ₩62,844 | ₩60,255 | ₩62,697 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,972 | ₩60,702 | ₩59,628 | ₩60,308 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,709 | ₩61,216 | ₩60,028 | ₩60,655 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,761 | ₩59,761 | ₩57,586 | ₩58,720 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,600 | ₩59,748 | ₩58,320 | ₩59,748 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,934 | ₩60,428 | ₩58,014 | ₩59,000 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,328 | ₩60,428 | ₩58,587 | ₩59,281 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,907 | ₩60,162 | ₩58,907 | ₩59,601 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,558 | ₩58,854 | ₩56,558 | ₩58,720 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,037 | ₩55,411 | ₩53,649 | ₩54,877 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,917 | ₩55,117 | ₩53,115 | ₩55,117 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,436 | ₩54,568 | ₩53,449 | ₩53,716 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,170 | ₩55,384 | ₩54,690 | ₩55,117 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,757 | ₩55,771 | ₩54,530 | ₩55,037 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,595 | ₩54,516 | ₩52,501 | ₩54,476 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,529 | ₩53,529 | ₩52,194 | ₩52,728 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,181 | ₩52,408 | ₩51,755 | ₩52,087 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,302 | ₩53,302 | ₩52,394 | ₩52,621 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩53,022 | ₩53,055 | ₩52,541 | ₩52,955 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,769 | ₩54,423 | ₩53,716 | ₩54,410 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,329 | ₩54,109 | ₩53,329 | ₩53,963 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,930 | ₩54,957 | ₩53,409 | ₩53,849 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,421 | ₩52,661 | ₩52,221 | ₩52,321 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,982 | ₩53,309 | ₩52,054 | ₩52,354 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,089 | ₩54,690 | ₩52,768 | ₩52,982 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,047 | ₩52,801 | ₩51,047 | ₩52,801 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,807 | ₩51,807 | ₩51,020 | ₩51,407 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,434 | ₩52,675 | ₩52,007 | ₩52,608 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,660 | ₩52,795 | ₩51,660 | ₩52,314 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,993 | ₩51,220 | ₩50,232 | ₩51,220 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,353 | ₩50,766 | ₩49,185 | ₩50,019 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,804 | ₩49,378 | ₩47,750 | ₩48,911 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,176 | ₩48,057 | ₩46,949 | ₩47,737 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,365 | ₩49,712 | ₩47,683 | ₩48,030 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,047 | ₩51,580 | ₩48,965 | ₩49,352 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,193 | ₩51,353 | ₩49,759 | ₩50,526 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,115 | ₩53,115 | ₩51,047 | ₩52,194 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,384 | ₩55,531 | ₩52,007 | ₩53,542 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,651 | ₩56,425 | ₩55,130 | ₩55,370 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,613 | ₩57,719 | ₩55,144 | ₩55,504 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,400 | ₩58,400 | ₩57,172 | ₩57,172 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,226 | ₩59,247 | ₩57,319 | ₩57,626 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,413 | ₩58,647 | ₩57,212 | ₩58,280 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,078 | ₩57,479 | ₩55,277 | ₩57,479 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,132 | ₩57,412 | ₩56,118 | ₩56,331 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,265 | ₩56,825 | ₩55,811 | ₩56,558 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,437 | ₩56,158 | ₩54,837 | ₩55,704 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩56,999 | ₩56,999 | ₩54,717 | ₩55,437 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,744 | ₩57,306 | ₩55,277 | ₩57,065 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,770 | ₩54,770 | ₩53,089 | ₩54,690 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,171 | ₩56,720 | ₩55,704 | ₩56,492 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,091 | ₩56,959 | ₩55,891 | ₩56,585 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,657 | ₩57,272 | ₩55,384 | ₩55,958 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,210 | ₩56,038 | ₩55,117 | ₩55,464 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,158 | ₩56,425 | ₩55,397 | ₩55,918 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,411 | ₩57,319 | ₩54,957 | ₩55,264 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,144 | ₩56,705 | ₩54,623 | ₩55,210 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,516 | ₩55,130 | ₩52,381 | ₩54,837 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,409 | ₩55,230 | ₩53,302 | ₩53,716 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,343 | ₩54,403 | ₩53,742 | ₩53,902 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩55,023 | ₩55,023 | ₩54,396 | ₩54,610 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,104 | ₩55,384 | ₩54,717 | ₩54,717 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,556 | ₩56,838 | ₩54,556 | ₩56,718 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,530 | ₩55,370 | ₩53,756 | ₩54,797 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,237 | ₩55,517 | ₩53,742 | ₩54,503 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,717 | ₩56,104 | ₩54,663 | ₩55,330 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,583 | ₩56,171 | ₩54,303 | ₩55,784 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,344 | ₩55,344 | ₩53,983 | ₩54,717 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,384 | ₩55,384 | ₩54,196 | ₩54,917 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,435 | ₩54,743 | ₩53,429 | ₩54,383 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,462 | ₩54,717 | ₩53,008 | ₩53,422 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩53,022 | ₩54,770 | ₩51,734 | ₩53,062 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,712 | ₩52,955 | ₩49,712 | ₩52,368 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,146 | ₩50,146 | ₩49,258 | ₩49,779 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,553 | ₩50,553 | ₩49,665 | ₩50,499 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,180 | ₩51,287 | ₩50,046 | ₩50,513 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,781 | ₩51,901 | ₩51,047 | ₩51,140 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,329 | ₩53,329 | ₩50,713 | ₩51,474 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,596 | ₩54,383 | ₩53,102 | ₩53,902 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩53,008 | ₩54,316 | ₩52,528 | ₩53,249 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,048 | ₩53,329 | ₩51,967 | ₩52,942 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,715 | ₩54,423 | ₩52,354 | ₩52,661 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,315 | ₩53,315 | ₩51,474 | ₩51,807 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,247 | ₩54,223 | ₩51,247 | ₩52,821 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,398 | ₩50,699 | ₩49,071 | ₩50,206 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,548 | ₩48,391 | ₩45,548 | ₩48,297 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,990 | ₩46,990 | ₩45,175 | ₩45,868 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,709 | ₩47,717 | ₩46,709 | ₩47,523 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,977 | ₩48,044 | ₩45,788 | ₩47,323 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,709 | ₩47,750 | ₩45,642 | ₩46,456 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,709 | ₩48,658 | ₩46,309 | ₩46,616 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,376 | ₩47,043 | ₩45,375 | ₩46,269 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,800 | ₩48,800 | ₩47,110 | ₩47,110 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,124 | ₩48,951 | ₩47,884 | ₩48,284 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,658 | ₩49,325 | ₩47,403 | ₩47,737 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,503 | ₩48,818 | ₩47,336 | ₩48,151 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,351 | ₩49,045 | ₩47,630 | ₩48,191 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,684 | ₩48,684 | ₩47,190 | ₩48,044 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,176 | ₩48,271 | ₩45,922 | ₩47,670 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,217 | ₩49,138 | ₩47,737 | ₩47,737 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,930 | ₩48,791 | ₩47,497 | ₩47,964 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,777 | ₩49,178 | ₩47,643 | ₩49,178 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,097 | ₩49,312 | ₩47,577 | ₩48,044 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,789 | ₩48,271 | ₩45,108 | ₩47,443 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,775 | ₩46,336 | ₩44,587 | ₩44,587 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,175 | ₩45,868 | ₩44,320 | ₩45,495 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,669 | ₩47,844 | ₩44,514 | ₩44,694 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,779 | ₩49,779 | ₩46,309 | ₩47,110 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,712 | ₩50,339 | ₩48,519 | ₩49,338 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,232 | ₩49,992 | ₩48,564 | ₩49,685 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,047 | ₩52,047 | ₩49,352 | ₩49,926 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,821 | ₩52,755 | ₩51,821 | ₩52,234 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,846 | ₩52,128 | ₩50,846 | ₩51,901 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,098 | ₩51,040 | ₩48,377 | ₩50,833 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,232 | ₩51,313 | ₩49,779 | ₩50,459 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,994 | ₩51,994 | ₩49,312 | ₩50,179 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,649 | ₩54,330 | ₩51,834 | ₩52,394 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,715 | ₩53,756 | ₩52,154 | ₩53,502 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,834 | ₩53,162 | ₩51,714 | ₩52,168 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,316 | ₩54,316 | ₩51,113 | ₩51,821 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,384 | ₩57,052 | ₩54,450 | ₩55,023 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,105 | ₩57,105 | ₩55,130 | ₩56,785 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,720 | ₩58,840 | ₩57,893 | ₩58,500 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,520 | ₩58,747 | ₩56,305 | ₩57,559 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,573 | ₩58,573 | ₩57,746 | ₩58,387 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,841 | ₩59,841 | ₩57,666 | ₩58,493 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,554 | ₩59,801 | ₩58,213 | ₩59,628 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,493 | ₩59,347 | ₩58,493 | ₩58,653 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,266 | ₩59,494 | ₩57,266 | ₩58,360 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,250 | ₩57,119 | ₩55,250 | ₩57,119 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,280 | ₩58,280 | ₩53,249 | ₩54,156 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,251 | ₩60,095 | ₩56,064 | ₩59,321 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,989 | ₩60,989 | ₩56,358 | ₩57,119 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,917 | ₩62,977 | ₩61,790 | ₩62,350 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,658 | ₩63,832 | ₩62,951 | ₩63,832 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,045 | ₩64,352 | ₩63,298 | ₩64,352 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,964 | ₩63,685 | ₩62,604 | ₩63,685 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,924 | ₩63,458 | ₩62,043 | ₩63,351 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,859 | ₩64,859 | ₩63,311 | ₩63,471 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,808 | ₩66,808 | ₩65,353 | ₩65,353 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩68,035 | ₩68,129 | ₩66,781 | ₩67,061 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,836 | ₩68,849 | ₩67,448 | ₩67,648 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,610 | ₩69,944 | ₩67,662 | ₩67,762 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,471 | ₩70,771 | ₩69,690 | ₩69,690 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,398 | ₩70,704 | ₩69,717 | ₩69,984 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,050 | ₩69,970 | ₩68,823 | ₩69,970 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,945 | ₩70,945 | ₩69,517 | ₩70,024 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,879 | ₩72,666 | ₩71,318 | ₩71,532 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,465 | ₩72,439 | ₩71,465 | ₩71,959 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,745 | ₩72,573 | ₩71,652 | ₩72,172 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,491 | ₩71,171 | ₩70,144 | ₩70,371 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,077 | ₩72,119 | ₩70,077 | ₩72,119 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩68,996 | ₩71,011 | ₩68,996 | ₩70,584 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,128 | ₩68,729 | ₩67,128 | ₩68,729 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,395 | ₩67,768 | ₩66,994 | ₩67,261 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩69,043 | ₩69,043 | ₩67,528 | ₩67,528 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,063 | ₩69,797 | ₩68,983 | ₩69,664 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,850 | ₩69,864 | ₩69,276 | ₩69,397 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,490 | ₩69,583 | ₩69,490 | ₩69,490 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,837 | ₩70,091 | ₩69,423 | ₩69,423 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,623 | ₩70,571 | ₩69,423 | ₩70,077 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,995 | ₩69,170 | ₩67,235 | ₩68,502 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,744 | ₩70,220 | ₩68,809 | ₩69,143 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,531 | ₩70,531 | ₩69,223 | ₩69,543 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,811 | ₩71,011 | ₩70,344 | ₩70,638 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,652 | ₩71,652 | ₩70,331 | ₩70,718 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,560 | ₩72,560 | ₩71,185 | ₩71,946 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,825 | ₩73,500 | ₩71,825 | ₩73,253 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,873 | ₩74,735 | ₩72,510 | ₩73,761 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,761 | ₩74,041 | ₩71,999 | ₩73,000 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩68,996 | ₩69,317 | ₩68,222 | ₩68,996 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,396 | ₩69,210 | ₩68,396 | ₩69,210 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,175 | ₩68,329 | ₩67,769 | ₩68,262 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,494 | ₩68,569 | ₩67,494 | ₩68,476 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,328 | ₩67,782 | ₩67,288 | ₩67,421 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,474 | ₩67,488 | ₩65,474 | ₩67,261 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,820 | ₩66,300 | ₩65,353 | ₩66,260 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,366 | ₩65,673 | ₩65,233 | ₩65,633 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,445 | ₩65,380 | ₩64,058 | ₩65,059 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,498 | ₩64,285 | ₩63,498 | ₩64,219 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,816 | ₩63,498 | ₩61,816 | ₩63,244 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,151 | ₩63,445 | ₩61,656 | ₩61,963 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,536 | ₩62,217 | ₩61,469 | ₩62,217 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,269 | ₩61,803 | ₩61,089 | ₩61,496 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,297 | ₩62,884 | ₩60,642 | ₩61,296 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,624 | ₩63,711 | ₩62,524 | ₩62,844 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,364 | ₩64,619 | ₩63,057 | ₩63,338 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,234 | ₩66,626 | ₩65,059 | ₩65,059 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,193 | ₩65,753 | ₩64,552 | ₩65,193 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,462 | ₩67,462 | ₩64,792 | ₩65,113 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,538 | ₩65,059 | ₩63,138 | ₩65,059 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,306 | ₩65,306 | ₩63,578 | ₩64,125 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,058 | ₩65,420 | ₩63,378 | ₩65,059 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,127 | ₩66,127 | ₩64,592 | ₩64,993 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,087 | ₩66,994 | ₩65,433 | ₩65,700 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,151 | ₩63,525 | ₩62,657 | ₩63,111 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,070 | ₩64,146 | ₩62,070 | ₩63,151 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,751 | ₩64,512 | ₩63,351 | ₩63,912 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,312 | ₩64,606 | ₩63,992 | ₩64,392 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,632 | ₩64,646 | ₩64,032 | ₩64,232 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,699 | ₩64,699 | ₩63,738 | ₩64,432 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,751 | ₩63,925 | ₩63,004 | ₩63,151 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,952 | ₩64,265 | ₩63,431 | ₩63,765 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,832 | ₩64,205 | ₩63,551 | ₩63,818 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,336 | ₩63,244 | ₩61,336 | ₩62,897 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,749 | ₩61,830 | ₩60,348 | ₩61,429 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,058 | ₩64,058 | ₩60,882 | ₩61,029 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,722 | ₩64,722 | ₩63,404 | ₩64,004 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,789 | ₩63,885 | ₩60,789 | ₩63,872 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,269 | ₩61,883 | ₩61,256 | ₩61,830 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,724 | ₩62,724 | ₩60,282 | ₩60,842 | -3.00% | 45.5만 |
|---|
