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 | ₩51,266 | ₩52,359 | ₩50,679 | ₩51,533 | +0.52% | 8.2만 |
| 2026.10.08 | ₩50,972 | ₩51,146 | ₩50,146 | ₩50,959 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,226 | ₩51,226 | ₩50,332 | ₩50,839 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,146 | ₩51,813 | ₩51,146 | ₩51,559 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,812 | ₩51,653 | ₩50,812 | ₩51,279 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,906 | ₩52,213 | ₩51,026 | ₩51,373 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,399 | ₩51,439 | ₩49,772 | ₩50,999 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,213 | ₩51,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,466 |
| ₩51,186 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,839 | ₩51,879 | ₩51,213 | ₩51,506 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,066 | ₩52,066 | ₩51,106 | ₩51,359 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,186 | ₩52,973 | ₩51,839 | ₩52,640 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,866 | ₩52,540 | ₩50,572 | ₩51,959 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,840 | ₩53,053 | ₩52,440 | ₩52,520 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,960 | ₩54,053 | ₩53,533 | ₩53,760 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,573 | ₩54,760 | ₩53,573 | ₩54,307 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,013 | ₩54,013 | ₩52,906 | ₩53,360 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,293 | ₩54,547 | ₩53,746 | ₩53,947 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,000 | ₩55,000 | ₩52,279 | ₩53,413 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,894 | ₩55,894 | ₩54,147 | ₩54,507 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,667 | ₩56,814 | ₩55,894 | ₩56,440 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,360 | ₩57,347 | ₩56,187 | ₩56,480 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,681 | ₩57,681 | ₩55,947 | ₩56,187 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩57,961 | ₩58,181 | ₩57,241 | ₩57,587 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,375 | ₩59,601 | ₩58,561 | ₩58,881 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,814 | ₩59,508 | ₩58,781 | ₩59,495 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,562 | ₩60,562 | ₩58,988 | ₩60,201 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,134 | ₩59,561 | ₩58,441 | ₩58,801 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,882 | ₩60,882 | ₩58,428 | ₩58,428 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,135 | ₩60,948 | ₩59,935 | ₩60,948 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,415 | ₩60,948 | ₩60,215 | ₩60,468 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,868 | ₩61,388 | ₩60,268 | ₩60,268 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,828 | ₩61,135 | ₩59,828 | ₩60,321 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,335 | ₩60,802 | ₩58,521 | ₩60,802 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,095 | ₩60,095 | ₩59,215 | ₩59,335 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,428 | ₩60,682 | ₩59,495 | ₩60,095 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,215 | ₩60,215 | ₩59,588 | ₩59,735 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,335 | ₩61,215 | ₩60,244 | ₩60,762 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,575 | ₩59,948 | ₩58,534 | ₩59,441 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,508 | ₩60,508 | ₩59,428 | ₩60,121 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,255 | ₩62,989 | ₩60,862 | ₩61,242 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,215 | ₩62,802 | ₩60,215 | ₩62,655 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,932 | ₩60,662 | ₩59,588 | ₩60,268 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,668 | ₩61,175 | ₩59,988 | ₩60,615 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,721 | ₩59,721 | ₩57,547 | ₩58,681 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,561 | ₩59,708 | ₩58,281 | ₩59,708 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,894 | ₩60,388 | ₩57,976 | ₩58,961 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,288 | ₩60,388 | ₩58,548 | ₩59,241 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,868 | ₩60,121 | ₩58,868 | ₩59,561 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,521 | ₩58,814 | ₩56,521 | ₩58,681 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,000 | ₩55,374 | ₩53,613 | ₩54,840 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,880 | ₩55,080 | ₩53,080 | ₩55,080 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,400 | ₩54,532 | ₩53,413 | ₩53,680 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,134 | ₩55,347 | ₩54,653 | ₩55,080 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,720 | ₩55,734 | ₩54,493 | ₩55,000 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,560 | ₩54,480 | ₩52,466 | ₩54,440 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,493 | ₩53,493 | ₩52,160 | ₩52,693 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,146 | ₩52,373 | ₩51,721 | ₩52,053 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,266 | ₩53,266 | ₩52,359 | ₩52,586 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩52,986 | ₩53,020 | ₩52,506 | ₩52,920 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,733 | ₩54,387 | ₩53,680 | ₩54,373 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,293 | ₩54,073 | ₩53,293 | ₩53,927 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,893 | ₩54,920 | ₩53,373 | ₩53,813 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,386 | ₩52,626 | ₩52,186 | ₩52,286 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,946 | ₩53,273 | ₩52,019 | ₩52,319 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,053 | ₩54,653 | ₩52,733 | ₩52,946 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,012 | ₩52,766 | ₩51,012 | ₩52,766 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,773 | ₩51,773 | ₩50,986 | ₩51,373 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,400 | ₩52,640 | ₩51,973 | ₩52,573 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,626 | ₩52,760 | ₩51,626 | ₩52,279 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,959 | ₩51,186 | ₩50,199 | ₩51,186 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,319 | ₩50,732 | ₩49,152 | ₩49,986 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,772 | ₩49,345 | ₩47,718 | ₩48,879 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,145 | ₩48,025 | ₩46,918 | ₩47,705 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,332 | ₩49,679 | ₩47,652 | ₩47,998 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,012 | ₩51,546 | ₩48,932 | ₩49,319 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,159 | ₩51,319 | ₩49,726 | ₩50,492 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,080 | ₩53,080 | ₩51,012 | ₩52,159 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,347 | ₩55,494 | ₩51,973 | ₩53,506 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,614 | ₩56,387 | ₩55,093 | ₩55,334 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,574 | ₩57,681 | ₩55,107 | ₩55,467 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,361 | ₩58,361 | ₩57,134 | ₩57,134 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,188 | ₩59,208 | ₩57,281 | ₩57,587 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,374 | ₩58,608 | ₩57,174 | ₩58,241 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,040 | ₩57,441 | ₩55,240 | ₩57,441 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,094 | ₩57,374 | ₩56,080 | ₩56,294 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,227 | ₩56,787 | ₩55,774 | ₩56,521 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,400 | ₩56,120 | ₩54,800 | ₩55,667 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩56,961 | ₩56,961 | ₩54,680 | ₩55,400 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,707 | ₩57,267 | ₩55,240 | ₩57,027 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,733 | ₩54,733 | ₩53,053 | ₩54,653 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,134 | ₩56,682 | ₩55,667 | ₩56,454 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,054 | ₩56,921 | ₩55,854 | ₩56,547 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,620 | ₩57,234 | ₩55,347 | ₩55,920 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,174 | ₩56,000 | ₩55,080 | ₩55,427 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,120 | ₩56,387 | ₩55,360 | ₩55,880 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,374 | ₩57,281 | ₩54,920 | ₩55,227 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,107 | ₩56,667 | ₩54,587 | ₩55,174 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,480 | ₩55,093 | ₩52,346 | ₩54,800 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,373 | ₩55,194 | ₩53,266 | ₩53,680 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,307 | ₩54,367 | ₩53,706 | ₩53,867 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩54,987 | ₩54,987 | ₩54,360 | ₩54,573 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,067 | ₩55,347 | ₩54,680 | ₩54,680 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,520 | ₩56,801 | ₩54,520 | ₩56,681 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,493 | ₩55,334 | ₩53,720 | ₩54,760 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,200 | ₩55,480 | ₩53,706 | ₩54,467 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,680 | ₩56,067 | ₩54,627 | ₩55,294 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,547 | ₩56,134 | ₩54,267 | ₩55,747 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,307 | ₩55,307 | ₩53,947 | ₩54,680 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,347 | ₩55,347 | ₩54,160 | ₩54,880 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,400 | ₩54,707 | ₩53,393 | ₩54,347 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,426 | ₩54,680 | ₩52,973 | ₩53,386 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩52,986 | ₩54,733 | ₩51,699 | ₩53,026 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,679 | ₩52,920 | ₩49,679 | ₩52,333 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,112 | ₩50,112 | ₩49,225 | ₩49,746 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,519 | ₩50,519 | ₩49,632 | ₩50,466 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,146 | ₩51,253 | ₩50,012 | ₩50,479 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,746 | ₩51,866 | ₩51,012 | ₩51,106 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,293 | ₩53,293 | ₩50,679 | ₩51,439 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,560 | ₩54,347 | ₩53,066 | ₩53,867 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩52,973 | ₩54,280 | ₩52,493 | ₩53,213 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,013 | ₩53,293 | ₩51,933 | ₩52,906 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,680 | ₩54,387 | ₩52,319 | ₩52,626 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,280 | ₩53,280 | ₩51,439 | ₩51,773 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,213 | ₩54,187 | ₩51,213 | ₩52,786 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,365 | ₩50,666 | ₩49,039 | ₩50,172 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,518 | ₩48,359 | ₩45,518 | ₩48,265 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,958 | ₩46,958 | ₩45,144 | ₩45,838 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,678 | ₩47,685 | ₩46,678 | ₩47,492 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,945 | ₩48,012 | ₩45,758 | ₩47,292 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,678 | ₩47,718 | ₩45,611 | ₩46,425 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,678 | ₩48,625 | ₩46,278 | ₩46,585 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,345 | ₩47,012 | ₩45,344 | ₩46,238 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,768 | ₩48,768 | ₩47,078 | ₩47,078 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,092 | ₩48,919 | ₩47,852 | ₩48,252 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,625 | ₩49,292 | ₩47,372 | ₩47,705 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,472 | ₩48,785 | ₩47,305 | ₩48,118 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,319 | ₩49,012 | ₩47,598 | ₩48,158 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,652 | ₩48,652 | ₩47,158 | ₩48,012 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,145 | ₩48,238 | ₩45,891 | ₩47,638 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,185 | ₩49,105 | ₩47,705 | ₩47,705 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,898 | ₩48,759 | ₩47,465 | ₩47,932 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,745 | ₩49,145 | ₩47,612 | ₩49,145 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,065 | ₩49,279 | ₩47,545 | ₩48,012 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,758 | ₩48,238 | ₩45,078 | ₩47,412 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,745 | ₩46,305 | ₩44,558 | ₩44,558 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,144 | ₩45,838 | ₩44,291 | ₩45,464 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,638 | ₩47,812 | ₩44,484 | ₩44,664 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,746 | ₩49,746 | ₩46,278 | ₩47,078 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,679 | ₩50,306 | ₩48,486 | ₩49,305 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,199 | ₩49,959 | ₩48,532 | ₩49,652 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,013 | ₩52,013 | ₩49,319 | ₩49,892 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,786 | ₩52,720 | ₩51,786 | ₩52,199 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,812 | ₩52,093 | ₩50,812 | ₩51,866 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,065 | ₩51,006 | ₩48,345 | ₩50,799 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,199 | ₩51,279 | ₩49,746 | ₩50,426 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,959 | ₩51,959 | ₩49,279 | ₩50,146 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,613 | ₩54,293 | ₩51,799 | ₩52,359 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,680 | ₩53,720 | ₩52,119 | ₩53,466 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,799 | ₩53,126 | ₩51,679 | ₩52,133 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,280 | ₩54,280 | ₩51,079 | ₩51,786 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,347 | ₩57,014 | ₩54,413 | ₩54,987 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,067 | ₩57,067 | ₩55,093 | ₩56,747 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,681 | ₩58,801 | ₩57,854 | ₩58,461 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,481 | ₩58,708 | ₩56,267 | ₩57,521 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,534 | ₩58,534 | ₩57,707 | ₩58,348 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,801 | ₩59,801 | ₩57,627 | ₩58,454 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,515 | ₩59,761 | ₩58,174 | ₩59,588 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,454 | ₩59,308 | ₩58,454 | ₩58,614 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,227 | ₩59,455 | ₩57,227 | ₩58,321 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,214 | ₩57,081 | ₩55,214 | ₩57,081 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,241 | ₩58,241 | ₩53,213 | ₩54,120 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,214 | ₩60,055 | ₩56,027 | ₩59,281 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,948 | ₩60,948 | ₩56,320 | ₩57,081 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,875 | ₩62,935 | ₩61,748 | ₩62,309 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,616 | ₩63,789 | ₩62,909 | ₩63,789 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,002 | ₩64,309 | ₩63,255 | ₩64,309 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,922 | ₩63,642 | ₩62,562 | ₩63,642 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,882 | ₩63,416 | ₩62,002 | ₩63,309 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,816 | ₩64,816 | ₩63,269 | ₩63,429 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,763 | ₩66,763 | ₩65,309 | ₩65,309 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩67,990 | ₩68,083 | ₩66,736 | ₩67,016 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,790 | ₩68,804 | ₩67,403 | ₩67,603 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,564 | ₩69,897 | ₩67,617 | ₩67,717 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,424 | ₩70,724 | ₩69,644 | ₩69,644 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,351 | ₩70,657 | ₩69,670 | ₩69,937 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,004 | ₩69,924 | ₩68,777 | ₩69,924 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,897 | ₩70,897 | ₩69,470 | ₩69,977 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,831 | ₩72,618 | ₩71,271 | ₩71,484 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,417 | ₩72,391 | ₩71,417 | ₩71,911 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,698 | ₩72,524 | ₩71,604 | ₩72,124 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,444 | ₩71,124 | ₩70,097 | ₩70,324 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,030 | ₩72,071 | ₩70,030 | ₩72,071 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩68,950 | ₩70,964 | ₩68,950 | ₩70,537 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,083 | ₩68,683 | ₩67,083 | ₩68,683 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,350 | ₩67,723 | ₩66,950 | ₩67,216 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩68,997 | ₩68,997 | ₩67,483 | ₩67,483 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,017 | ₩69,750 | ₩68,937 | ₩69,617 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,804 | ₩69,817 | ₩69,230 | ₩69,350 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,444 | ₩69,537 | ₩69,444 | ₩69,444 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,791 | ₩70,044 | ₩69,377 | ₩69,377 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,577 | ₩70,524 | ₩69,377 | ₩70,030 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,950 | ₩69,124 | ₩67,190 | ₩68,457 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,697 | ₩70,173 | ₩68,764 | ₩69,097 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,484 | ₩70,484 | ₩69,177 | ₩69,497 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,764 | ₩70,964 | ₩70,297 | ₩70,591 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,604 | ₩71,604 | ₩70,284 | ₩70,671 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,512 | ₩72,512 | ₩71,137 | ₩71,898 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,778 | ₩73,451 | ₩71,778 | ₩73,205 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,825 | ₩74,685 | ₩72,462 | ₩73,711 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,711 | ₩73,991 | ₩71,951 | ₩72,951 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩68,950 | ₩69,270 | ₩68,177 | ₩68,950 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,350 | ₩69,164 | ₩68,350 | ₩69,164 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,130 | ₩68,283 | ₩67,723 | ₩68,217 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,449 | ₩68,523 | ₩67,449 | ₩68,430 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,283 | ₩67,737 | ₩67,243 | ₩67,377 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,431 | ₩67,443 | ₩65,431 | ₩67,216 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,776 | ₩66,256 | ₩65,309 | ₩66,216 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,323 | ₩65,629 | ₩65,189 | ₩65,589 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,402 | ₩65,336 | ₩64,016 | ₩65,016 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,456 | ₩64,242 | ₩63,456 | ₩64,176 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,775 | ₩63,456 | ₩61,775 | ₩63,202 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,109 | ₩63,402 | ₩61,615 | ₩61,922 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,495 | ₩62,175 | ₩61,428 | ₩62,175 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,228 | ₩61,762 | ₩61,048 | ₩61,455 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,255 | ₩62,842 | ₩60,602 | ₩61,255 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,582 | ₩63,669 | ₩62,482 | ₩62,802 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,322 | ₩64,576 | ₩63,015 | ₩63,296 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,190 | ₩66,582 | ₩65,016 | ₩65,016 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,149 | ₩65,709 | ₩64,509 | ₩65,149 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,417 | ₩67,417 | ₩64,749 | ₩65,069 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,496 | ₩65,016 | ₩63,095 | ₩65,016 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,262 | ₩65,262 | ₩63,536 | ₩64,082 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,016 | ₩65,376 | ₩63,336 | ₩65,016 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,083 | ₩66,083 | ₩64,549 | ₩64,949 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,043 | ₩66,950 | ₩65,389 | ₩65,656 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,109 | ₩63,482 | ₩62,615 | ₩63,069 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,029 | ₩64,104 | ₩62,029 | ₩63,109 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,709 | ₩64,469 | ₩63,309 | ₩63,869 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,269 | ₩64,562 | ₩63,949 | ₩64,349 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,589 | ₩64,602 | ₩63,989 | ₩64,189 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,656 | ₩64,656 | ₩63,696 | ₩64,389 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,709 | ₩63,882 | ₩62,962 | ₩63,109 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,909 | ₩64,222 | ₩63,389 | ₩63,722 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,789 | ₩64,162 | ₩63,509 | ₩63,776 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,295 | ₩63,202 | ₩61,295 | ₩62,855 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,708 | ₩61,788 | ₩60,308 | ₩61,388 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,016 | ₩64,016 | ₩60,842 | ₩60,988 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,679 | ₩64,679 | ₩63,362 | ₩63,962 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,748 | ₩63,842 | ₩60,748 | ₩63,829 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,228 | ₩61,842 | ₩61,215 | ₩61,788 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,682 | ₩62,682 | ₩60,241 | ₩60,802 | -3.00% | 45.5만 |
|---|
