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 | ₩51,267 | ₩52,361 | ₩50,680 | ₩51,534 | +0.52% | 8.2만 |
| 2026.10.08 | ₩50,974 | ₩51,147 | ₩50,147 | ₩50,960 | -0.03% | 7.7만 |
| 2026.10.07 | ₩51,227 | ₩51,227 | ₩50,333 | ₩50,840 | -0.76% | 13.6만 |
| 2026.10.06 | ₩51,147 | ₩51,814 | ₩51,147 | ₩51,560 | +0.81% | 5.6만 |
| 2026.10.05 | ₩50,814 | ₩51,654 | ₩50,814 | ₩51,280 | +0.92% | 7.4만 |
| 2026.10.02 | ₩51,907 | ₩52,214 | ₩51,027 | ₩51,374 | -1.03% | 7.8만 |
| 2026.10.01 | ₩51,400 | ₩51,440 | ₩49,773 | ₩51,000 | -0.78% | 6.2만 |
| 2026.09.30 | ₩51,214 | ₩51,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,467 |
| ₩51,187 |
| -0.05% |
| 19.3만 |
| 2026.09.29 | ₩51,841 | ₩51,881 | ₩51,214 | ₩51,507 | -0.64% | 2.7만 |
|---|
| 2026.09.28 | ₩52,067 | ₩52,067 | ₩51,107 | ₩51,360 | -1.36% | 1.9만 |
|---|
| 2026.09.25 | ₩52,187 | ₩52,974 | ₩51,841 | ₩52,641 | +0.87% | 2.7만 |
|---|
| 2026.09.24 | ₩50,867 | ₩52,541 | ₩50,574 | ₩51,961 | +2.15% | 7.1만 |
|---|
| 2026.09.23 | ₩52,841 | ₩53,054 | ₩52,441 | ₩52,521 | -0.61% | 7.3만 |
|---|
| 2026.09.22 | ₩53,961 | ₩54,054 | ₩53,534 | ₩53,761 | -0.37% | 178만 |
|---|
| 2026.09.21 | ₩53,574 | ₩54,761 | ₩53,574 | ₩54,308 | +1.37% | 14.9만 |
|---|
| 2026.09.18 | ₩54,014 | ₩54,014 | ₩52,907 | ₩53,361 | -1.21% | 6만 |
|---|
| 2026.09.17 | ₩54,295 | ₩54,548 | ₩53,748 | ₩53,948 | -0.64% | 1.2만 |
|---|
| 2026.09.16 | ₩55,001 | ₩55,001 | ₩52,281 | ₩53,414 | -2.89% | 14.8만 |
|---|
| 2026.09.15 | ₩55,895 | ₩55,895 | ₩54,148 | ₩54,508 | -2.48% | 14.4만 |
|---|
| 2026.09.14 | ₩56,668 | ₩56,815 | ₩55,895 | ₩56,442 | -0.40% | 28.1만 |
|---|
| 2026.09.11 | ₩56,362 | ₩57,349 | ₩56,188 | ₩56,482 | +0.21% | 11.2만 |
|---|
| 2026.09.10 | ₩57,682 | ₩57,682 | ₩55,948 | ₩56,188 | -2.59% | 1.8만 |
|---|
| 2026.09.09 | ₩57,962 | ₩58,182 | ₩57,242 | ₩57,589 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩59,376 | ₩59,603 | ₩58,562 | ₩58,882 | -0.83% | 1.5만 |
|---|
| 2026.09.04 | ₩58,816 | ₩59,509 | ₩58,782 | ₩59,496 | +1.16% | 1.2만 |
|---|
| 2026.09.03 | ₩60,563 | ₩60,563 | ₩58,989 | ₩60,203 | -0.59% | 78.1만 |
|---|
| 2026.09.02 | ₩59,136 | ₩59,563 | ₩58,442 | ₩58,802 | -0.56% | 2.2만 |
|---|
| 2026.09.01 | ₩60,883 | ₩60,883 | ₩58,429 | ₩58,429 | -4.03% | 7.5만 |
|---|
| 2026.08.31 | ₩60,136 | ₩60,950 | ₩59,936 | ₩60,950 | +1.35% | 9.7만 |
|---|
| 2026.08.28 | ₩60,416 | ₩60,950 | ₩60,216 | ₩60,470 | +0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩60,870 | ₩61,390 | ₩60,269 | ₩60,269 | -0.99% | 7.8천 |
|---|
| 2026.08.26 | ₩59,829 | ₩61,136 | ₩59,829 | ₩60,323 | +0.82% | 1.8만 |
|---|
| 2026.08.25 | ₩59,336 | ₩60,803 | ₩58,522 | ₩60,803 | +2.47% | 6.8만 |
|---|
| 2026.08.24 | ₩60,096 | ₩60,096 | ₩59,216 | ₩59,336 | -1.26% | 8.2만 |
|---|
| 2026.08.21 | ₩60,429 | ₩60,683 | ₩59,496 | ₩60,096 | -0.55% | 3.2만 |
|---|
| 2026.08.20 | ₩60,216 | ₩60,216 | ₩59,589 | ₩59,736 | -0.80% | 3.5만 |
|---|
| 2026.08.19 | ₩60,336 | ₩61,216 | ₩60,246 | ₩60,763 | +0.71% | 11.1만 |
|---|
| 2026.08.18 | ₩59,576 | ₩59,949 | ₩58,536 | ₩59,443 | -0.22% | 2.4만 |
|---|
| 2026.08.17 | ₩60,510 | ₩60,510 | ₩59,429 | ₩60,123 | -0.64% | 6.5만 |
|---|
| 2026.08.14 | ₩61,256 | ₩62,990 | ₩60,863 | ₩61,243 | -0.02% | 22만 |
|---|
| 2026.08.13 | ₩60,216 | ₩62,803 | ₩60,216 | ₩62,657 | +4.05% | 81.7만 |
|---|
| 2026.08.12 | ₩59,933 | ₩60,663 | ₩59,589 | ₩60,269 | +0.56% | 49.9만 |
|---|
| 2026.08.11 | ₩60,670 | ₩61,176 | ₩59,989 | ₩60,616 | -0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩59,723 | ₩59,723 | ₩57,549 | ₩58,682 | -1.74% | 12.5만 |
|---|
| 2026.08.07 | ₩58,562 | ₩59,709 | ₩58,282 | ₩59,709 | +1.96% | 47.2만 |
|---|
| 2026.08.06 | ₩58,896 | ₩60,389 | ₩57,977 | ₩58,962 | +0.11% | 8.1만 |
|---|
| 2026.08.05 | ₩60,289 | ₩60,389 | ₩58,549 | ₩59,243 | -1.74% | 7.9만 |
|---|
| 2026.08.04 | ₩58,869 | ₩60,123 | ₩58,869 | ₩59,563 | +1.18% | 7.4만 |
|---|
| 2026.08.03 | ₩56,522 | ₩58,816 | ₩56,522 | ₩58,682 | +3.82% | 4.4만 |
|---|
| 2026.07.31 | ₩55,001 | ₩55,375 | ₩53,614 | ₩54,841 | -0.29% | 13.3만 |
|---|
| 2026.07.30 | ₩54,881 | ₩55,081 | ₩53,081 | ₩55,081 | +0.36% | 2.4만 |
|---|
| 2026.07.29 | ₩54,401 | ₩54,533 | ₩53,414 | ₩53,681 | -1.32% | 2.5만 |
|---|
| 2026.07.28 | ₩55,135 | ₩55,348 | ₩54,655 | ₩55,081 | -0.10% | 1.1만 |
|---|
| 2026.07.27 | ₩55,722 | ₩55,735 | ₩54,495 | ₩55,001 | -1.29% | 26.6만 |
|---|
| 2026.07.24 | ₩52,561 | ₩54,481 | ₩52,467 | ₩54,441 | +3.58% | 21.3만 |
|---|
| 2026.07.23 | ₩53,494 | ₩53,494 | ₩52,161 | ₩52,694 | -1.50% | 1.2만 |
|---|
| 2026.07.22 | ₩52,147 | ₩52,374 | ₩51,722 | ₩52,054 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩53,268 | ₩53,268 | ₩52,361 | ₩52,587 | -1.28% | 8.7만 |
|---|
| 2026.07.20 | ₩52,988 | ₩53,021 | ₩52,507 | ₩52,921 | -0.13% | 28.5만 |
|---|
| 2026.07.17 | ₩53,734 | ₩54,388 | ₩53,681 | ₩54,375 | +1.19% | 51.8만 |
|---|
| 2026.07.16 | ₩53,294 | ₩54,074 | ₩53,294 | ₩53,928 | +1.19% | 9.1만 |
|---|
| 2026.07.15 | ₩54,895 | ₩54,921 | ₩53,374 | ₩53,814 | -1.97% | 74.7만 |
|---|
| 2026.07.14 | ₩52,387 | ₩52,627 | ₩52,187 | ₩52,287 | -0.19% | 13만 |
|---|
| 2026.07.13 | ₩52,947 | ₩53,274 | ₩52,021 | ₩52,321 | -1.18% | 52만 |
|---|
| 2026.07.10 | ₩54,054 | ₩54,655 | ₩52,734 | ₩52,947 | -2.05% | 1.2만 |
|---|
| 2026.07.09 | ₩51,014 | ₩52,767 | ₩51,014 | ₩52,767 | +3.44% | 1.9만 |
|---|
| 2026.07.08 | ₩51,774 | ₩51,774 | ₩50,987 | ₩51,374 | -0.77% | 8.4천 |
|---|
| 2026.07.07 | ₩52,401 | ₩52,641 | ₩51,974 | ₩52,574 | +0.33% | 6만 |
|---|
| 2026.07.06 | ₩51,627 | ₩52,761 | ₩51,627 | ₩52,281 | +1.27% | 11.1만 |
|---|
| 2026.07.02 | ₩50,960 | ₩51,187 | ₩50,200 | ₩51,187 | +0.44% | 5.5만 |
|---|
| 2026.07.01 | ₩50,320 | ₩50,734 | ₩49,153 | ₩49,987 | -0.66% | 43.4만 |
|---|
| 2026.06.30 | ₩47,773 | ₩49,347 | ₩47,719 | ₩48,880 | +2.32% | 26.7만 |
|---|
| 2026.06.29 | ₩47,146 | ₩48,026 | ₩46,919 | ₩47,706 | +1.19% | 2만 |
|---|
| 2026.06.26 | ₩49,333 | ₩49,680 | ₩47,653 | ₩48,000 | -2.70% | 1.5만 |
|---|
| 2026.06.25 | ₩51,014 | ₩51,547 | ₩48,933 | ₩49,320 | -3.32% | 13.3만 |
|---|
| 2026.06.24 | ₩51,160 | ₩51,320 | ₩49,727 | ₩50,494 | -1.30% | 211.5만 |
|---|
| 2026.06.23 | ₩53,081 | ₩53,081 | ₩51,014 | ₩52,161 | -1.73% | 140.8만 |
|---|
| 2026.06.22 | ₩55,348 | ₩55,495 | ₩51,974 | ₩53,508 | -3.33% | 41.6만 |
|---|
| 2026.06.18 | ₩55,615 | ₩56,388 | ₩55,095 | ₩55,335 | -0.50% | 6.7만 |
|---|
| 2026.06.17 | ₩57,575 | ₩57,682 | ₩55,108 | ₩55,468 | -3.66% | 9만 |
|---|
| 2026.06.16 | ₩58,362 | ₩58,362 | ₩57,135 | ₩57,135 | -2.10% | 4.2만 |
|---|
| 2026.06.15 | ₩58,189 | ₩59,209 | ₩57,282 | ₩57,589 | -1.03% | 2만 |
|---|
| 2026.06.12 | ₩58,376 | ₩58,610 | ₩57,175 | ₩58,242 | -0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩56,042 | ₩57,442 | ₩55,242 | ₩57,442 | +2.50% | 22.9만 |
|---|
| 2026.06.10 | ₩57,095 | ₩57,375 | ₩56,082 | ₩56,295 | -1.40% | 26.2만 |
|---|
| 2026.06.09 | ₩56,228 | ₩56,789 | ₩55,775 | ₩56,522 | +0.52% | 11.5만 |
|---|
| 2026.06.08 | ₩55,401 | ₩56,122 | ₩54,801 | ₩55,668 | +0.48% | 1.1만 |
|---|
| 2026.06.05 | ₩56,962 | ₩56,962 | ₩54,681 | ₩55,401 | -2.74% | 9.3천 |
|---|
| 2026.06.04 | ₩55,708 | ₩57,269 | ₩55,241 | ₩57,029 | +2.37% | 1.5만 |
|---|
| 2026.06.03 | ₩54,735 | ₩54,735 | ₩53,054 | ₩54,654 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩56,135 | ₩56,684 | ₩55,668 | ₩56,455 | +0.57% | 8.7만 |
|---|
| 2026.06.01 | ₩56,055 | ₩56,922 | ₩55,855 | ₩56,548 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩55,622 | ₩57,235 | ₩55,348 | ₩55,922 | +0.54% | 15.2만 |
|---|
| 2026.05.28 | ₩55,175 | ₩56,002 | ₩55,081 | ₩55,428 | +0.46% | 1.3만 |
|---|
| 2026.05.27 | ₩56,122 | ₩56,388 | ₩55,361 | ₩55,882 | -0.43% | 4.9만 |
|---|
| 2026.05.26 | ₩55,375 | ₩57,282 | ₩54,921 | ₩55,228 | -0.26% | 44.1만 |
|---|
| 2026.05.22 | ₩55,108 | ₩56,668 | ₩54,588 | ₩55,175 | +0.12% | 9.6만 |
|---|
| 2026.05.21 | ₩54,481 | ₩55,095 | ₩52,347 | ₩54,801 | +0.59% | 5만 |
|---|
| 2026.05.20 | ₩53,374 | ₩55,195 | ₩53,268 | ₩53,681 | +0.57% | 16.3만 |
|---|
| 2026.05.19 | ₩54,308 | ₩54,368 | ₩53,708 | ₩53,868 | -0.81% | 47.1만 |
|---|
| 2026.05.18 | ₩54,988 | ₩54,988 | ₩54,361 | ₩54,575 | -0.75% | 6.9만 |
|---|
| 2026.05.15 | ₩55,068 | ₩55,348 | ₩54,681 | ₩54,681 | -0.70% | 8.6만 |
|---|
| 2026.05.14 | ₩54,521 | ₩56,802 | ₩54,521 | ₩56,682 | +3.96% | 19.2만 |
|---|
| 2026.05.13 | ₩54,495 | ₩55,335 | ₩53,721 | ₩54,761 | +0.49% | 4.6만 |
|---|
| 2026.05.12 | ₩55,201 | ₩55,482 | ₩53,708 | ₩54,468 | -1.33% | 6.4만 |
|---|
| 2026.05.11 | ₩54,681 | ₩56,068 | ₩54,628 | ₩55,295 | +1.12% | 33.3만 |
|---|
| 2026.05.08 | ₩54,548 | ₩56,135 | ₩54,268 | ₩55,748 | +2.20% | 2.3만 |
|---|
| 2026.05.07 | ₩55,308 | ₩55,308 | ₩53,948 | ₩54,681 | -1.13% | 6.7만 |
|---|
| 2026.05.06 | ₩55,348 | ₩55,348 | ₩54,161 | ₩54,881 | -0.84% | 8.9만 |
|---|
| 2026.05.05 | ₩53,401 | ₩54,708 | ₩53,394 | ₩54,348 | +1.77% | 5.5만 |
|---|
| 2026.05.04 | ₩53,428 | ₩54,681 | ₩52,974 | ₩53,388 | -0.07% | 3만 |
|---|
| 2026.05.01 | ₩52,988 | ₩54,735 | ₩51,700 | ₩53,028 | +0.08% | 37.6만 |
|---|
| 2026.04.30 | ₩49,680 | ₩52,921 | ₩49,680 | ₩52,334 | +5.34% | 29.3만 |
|---|
| 2026.04.29 | ₩50,113 | ₩50,113 | ₩49,226 | ₩49,747 | -0.73% | 12.4만 |
|---|
| 2026.04.28 | ₩50,520 | ₩50,520 | ₩49,633 | ₩50,467 | -0.11% | 1.4만 |
|---|
| 2026.04.27 | ₩51,147 | ₩51,254 | ₩50,013 | ₩50,480 | -1.30% | 1만 |
|---|
| 2026.04.24 | ₩51,747 | ₩51,867 | ₩51,014 | ₩51,107 | -1.24% | 21.2만 |
|---|
| 2026.04.23 | ₩53,294 | ₩53,294 | ₩50,680 | ₩51,440 | -3.48% | 18.8만 |
|---|
| 2026.04.22 | ₩53,561 | ₩54,348 | ₩53,068 | ₩53,868 | +0.57% | 7.9만 |
|---|
| 2026.04.21 | ₩52,974 | ₩54,281 | ₩52,494 | ₩53,214 | +0.45% | 26.3만 |
|---|
| 2026.04.20 | ₩53,014 | ₩53,294 | ₩51,934 | ₩52,907 | -0.20% | 16.6만 |
|---|
| 2026.04.17 | ₩52,681 | ₩54,388 | ₩52,321 | ₩52,627 | -0.10% | 147.1만 |
|---|
| 2026.04.16 | ₩53,281 | ₩53,281 | ₩51,440 | ₩51,774 | -2.83% | 1.7만 |
|---|
| 2026.04.15 | ₩51,214 | ₩54,188 | ₩51,214 | ₩52,787 | +3.07% | 8.6만 |
|---|
| 2026.04.14 | ₩49,367 | ₩50,667 | ₩49,040 | ₩50,173 | +1.63% | 93.2만 |
|---|
| 2026.04.13 | ₩45,519 | ₩48,360 | ₩45,519 | ₩48,266 | +6.04% | 107.4만 |
|---|
| 2026.04.10 | ₩46,959 | ₩46,959 | ₩45,145 | ₩45,839 | -2.39% | 4.8만 |
|---|
| 2026.04.09 | ₩46,679 | ₩47,686 | ₩46,679 | ₩47,493 | +1.74% | 4.5만 |
|---|
| 2026.04.08 | ₩47,946 | ₩48,013 | ₩45,759 | ₩47,293 | -1.36% | 0 |
|---|
| 2026.04.07 | ₩46,679 | ₩47,719 | ₩45,612 | ₩46,426 | -0.54% | 276만 |
|---|
| 2026.04.06 | ₩46,679 | ₩48,626 | ₩46,279 | ₩46,586 | -0.20% | 2.6만 |
|---|
| 2026.04.02 | ₩46,346 | ₩47,013 | ₩45,345 | ₩46,239 | -0.23% | 2만 |
|---|
| 2026.04.01 | ₩48,769 | ₩48,769 | ₩47,079 | ₩47,079 | -3.46% | 2.2만 |
|---|
| 2026.03.31 | ₩48,093 | ₩48,920 | ₩47,853 | ₩48,253 | +0.33% | 34.2만 |
|---|
| 2026.03.30 | ₩48,626 | ₩49,293 | ₩47,373 | ₩47,706 | -1.89% | 5만 |
|---|
| 2026.03.27 | ₩47,473 | ₩48,786 | ₩47,306 | ₩48,120 | +1.36% | 35.1만 |
|---|
| 2026.03.26 | ₩48,320 | ₩49,013 | ₩47,599 | ₩48,160 | -0.33% | 2만 |
|---|
| 2026.03.25 | ₩48,653 | ₩48,653 | ₩47,159 | ₩48,013 | -1.32% | 1.5만 |
|---|
| 2026.03.24 | ₩47,146 | ₩48,240 | ₩45,892 | ₩47,639 | +1.05% | 13.1만 |
|---|
| 2026.03.23 | ₩48,186 | ₩49,106 | ₩47,706 | ₩47,706 | -1.00% | 13.6만 |
|---|
| 2026.03.20 | ₩47,899 | ₩48,760 | ₩47,466 | ₩47,933 | +0.07% | 6.9만 |
|---|
| 2026.03.19 | ₩47,746 | ₩49,146 | ₩47,613 | ₩49,146 | +2.93% | 114.2만 |
|---|
| 2026.03.18 | ₩48,066 | ₩49,280 | ₩47,546 | ₩48,013 | -0.11% | 54.4만 |
|---|
| 2026.03.17 | ₩46,759 | ₩48,240 | ₩45,079 | ₩47,413 | +1.40% | 492.4만 |
|---|
| 2026.03.16 | ₩45,746 | ₩46,306 | ₩44,559 | ₩44,559 | -2.59% | 37.4만 |
|---|
| 2026.03.13 | ₩45,145 | ₩45,839 | ₩44,292 | ₩45,465 | +0.71% | 17.7만 |
|---|
| 2026.03.12 | ₩46,639 | ₩47,813 | ₩44,485 | ₩44,665 | -4.23% | 31.7만 |
|---|
| 2026.03.11 | ₩49,747 | ₩49,747 | ₩46,279 | ₩47,079 | -5.36% | 24.8만 |
|---|
| 2026.03.10 | ₩49,680 | ₩50,307 | ₩48,487 | ₩49,307 | -0.75% | 49 |
|---|
| 2026.03.09 | ₩49,200 | ₩49,960 | ₩48,533 | ₩49,653 | +0.92% | 49 |
|---|
| 2026.03.06 | ₩52,014 | ₩52,014 | ₩49,320 | ₩49,893 | -4.08% | 49 |
|---|
| 2026.03.05 | ₩51,787 | ₩52,721 | ₩51,787 | ₩52,201 | +0.80% | 49 |
|---|
| 2026.03.04 | ₩50,814 | ₩52,094 | ₩50,814 | ₩51,867 | +2.07% | 49 |
|---|
| 2026.03.03 | ₩49,066 | ₩51,007 | ₩48,346 | ₩50,800 | +3.53% | 49 |
|---|
| 2026.03.02 | ₩50,200 | ₩51,280 | ₩49,747 | ₩50,427 | +0.45% | 49 |
|---|
| 2026.02.27 | ₩51,961 | ₩51,961 | ₩49,280 | ₩50,147 | -3.49% | 49 |
|---|
| 2026.02.26 | ₩53,614 | ₩54,295 | ₩51,801 | ₩52,361 | -2.34% | 3.7만 |
|---|
| 2026.02.25 | ₩52,681 | ₩53,721 | ₩52,121 | ₩53,468 | +1.49% | 49 |
|---|
| 2026.02.24 | ₩51,801 | ₩53,128 | ₩51,680 | ₩52,134 | +0.64% | 49 |
|---|
| 2026.02.23 | ₩54,281 | ₩54,281 | ₩51,080 | ₩51,787 | -4.59% | 49 |
|---|
| 2026.02.20 | ₩55,348 | ₩57,015 | ₩54,415 | ₩54,988 | -0.65% | 144.5만 |
|---|
| 2026.02.19 | ₩57,069 | ₩57,069 | ₩55,095 | ₩56,749 | -0.56% | 37.1만 |
|---|
| 2026.02.18 | ₩58,682 | ₩58,802 | ₩57,855 | ₩58,462 | -0.38% | 1.7만 |
|---|
| 2026.02.17 | ₩58,482 | ₩58,709 | ₩56,268 | ₩57,522 | -1.64% | 78.4만 |
|---|
| 2026.02.13 | ₩58,536 | ₩58,536 | ₩57,709 | ₩58,349 | -0.32% | 32.5만 |
|---|
| 2026.02.12 | ₩59,803 | ₩59,803 | ₩57,629 | ₩58,456 | -2.25% | 9.8만 |
|---|
| 2026.02.11 | ₩59,516 | ₩59,763 | ₩58,176 | ₩59,589 | +0.12% | 52.6만 |
|---|
| 2026.02.10 | ₩58,456 | ₩59,309 | ₩58,456 | ₩58,616 | +0.27% | 33만 |
|---|
| 2026.02.09 | ₩57,229 | ₩59,456 | ₩57,229 | ₩58,322 | +1.91% | 39.8만 |
|---|
| 2026.02.06 | ₩55,215 | ₩57,082 | ₩55,215 | ₩57,082 | +3.38% | 38.6만 |
|---|
| 2026.02.05 | ₩58,242 | ₩58,242 | ₩53,214 | ₩54,121 | -7.08% | 235.2만 |
|---|
| 2026.02.04 | ₩56,215 | ₩60,056 | ₩56,028 | ₩59,283 | +5.46% | 165.9만 |
|---|
| 2026.02.03 | ₩60,950 | ₩60,950 | ₩56,322 | ₩57,082 | -6.35% | 116만 |
|---|
| 2026.02.02 | ₩62,877 | ₩62,937 | ₩61,750 | ₩62,310 | -0.90% | 9.9만 |
|---|
| 2026.01.30 | ₩63,617 | ₩63,790 | ₩62,910 | ₩63,790 | +0.27% | 34만 |
|---|
| 2026.01.29 | ₩64,004 | ₩64,311 | ₩63,257 | ₩64,311 | +0.48% | 75.6만 |
|---|
| 2026.01.28 | ₩62,923 | ₩63,644 | ₩62,563 | ₩63,644 | +1.14% | 19.8만 |
|---|
| 2026.01.27 | ₩62,883 | ₩63,417 | ₩62,003 | ₩63,310 | +0.68% | 23.7만 |
|---|
| 2026.01.26 | ₩64,817 | ₩64,817 | ₩63,270 | ₩63,430 | -2.14% | 10.4만 |
|---|
| 2026.01.23 | ₩66,765 | ₩66,765 | ₩65,311 | ₩65,311 | -2.18% | 16.4만 |
|---|
| 2026.01.22 | ₩67,992 | ₩68,085 | ₩66,738 | ₩67,018 | -1.43% | 23.7만 |
|---|
| 2026.01.21 | ₩68,792 | ₩68,805 | ₩67,405 | ₩67,605 | -1.73% | 5.6만 |
|---|
| 2026.01.20 | ₩69,565 | ₩69,899 | ₩67,618 | ₩67,718 | -2.66% | 8.7천 |
|---|
| 2026.01.16 | ₩70,426 | ₩70,726 | ₩69,645 | ₩69,645 | -1.11% | 26.8만 |
|---|
| 2026.01.15 | ₩70,352 | ₩70,659 | ₩69,672 | ₩69,939 | -0.59% | 6.5천 |
|---|
| 2026.01.14 | ₩69,005 | ₩69,925 | ₩68,778 | ₩69,925 | +1.33% | 3.2만 |
|---|
| 2026.01.13 | ₩70,899 | ₩70,899 | ₩69,472 | ₩69,979 | -1.30% | 1.4만 |
|---|
| 2026.01.12 | ₩71,833 | ₩72,619 | ₩71,272 | ₩71,486 | -0.48% | 21.4만 |
|---|
| 2026.01.09 | ₩71,419 | ₩72,393 | ₩71,419 | ₩71,913 | +0.69% | 5만 |
|---|
| 2026.01.08 | ₩71,699 | ₩72,526 | ₩71,606 | ₩72,126 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩70,446 | ₩71,126 | ₩70,099 | ₩70,325 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩70,032 | ₩72,073 | ₩70,032 | ₩72,073 | +2.91% | 6.9천 |
|---|
| 2026.01.05 | ₩68,952 | ₩70,966 | ₩68,952 | ₩70,539 | +2.30% | 13.2만 |
|---|
| 2026.01.02 | ₩67,085 | ₩68,685 | ₩67,085 | ₩68,685 | +2.39% | 3천 |
|---|
| 2025.12.31 | ₩67,351 | ₩67,725 | ₩66,951 | ₩67,218 | -0.20% | 5.3만 |
|---|
| 2025.12.30 | ₩68,998 | ₩68,998 | ₩67,485 | ₩67,485 | -2.19% | 4.9만 |
|---|
| 2025.12.29 | ₩69,018 | ₩69,752 | ₩68,938 | ₩69,619 | +0.87% | 1.4만 |
|---|
| 2025.12.26 | ₩69,805 | ₩69,819 | ₩69,232 | ₩69,352 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩69,445 | ₩69,539 | ₩69,445 | ₩69,445 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩69,792 | ₩70,045 | ₩69,379 | ₩69,379 | -0.59% | 2만 |
|---|
| 2025.12.22 | ₩69,579 | ₩70,526 | ₩69,379 | ₩70,032 | +0.65% | 1.7만 |
|---|
| 2025.12.19 | ₩67,952 | ₩69,125 | ₩67,191 | ₩68,458 | +0.75% | 5.6만 |
|---|
| 2025.12.18 | ₩69,699 | ₩70,175 | ₩68,765 | ₩69,098 | -0.86% | 3.7만 |
|---|
| 2025.12.17 | ₩70,486 | ₩70,486 | ₩69,178 | ₩69,499 | -1.40% | 1.2만 |
|---|
| 2025.12.16 | ₩70,766 | ₩70,966 | ₩70,299 | ₩70,592 | -0.25% | 4.6만 |
|---|
| 2025.12.15 | ₩71,606 | ₩71,606 | ₩70,285 | ₩70,672 | -1.30% | 2.7만 |
|---|
| 2025.12.12 | ₩72,514 | ₩72,514 | ₩71,139 | ₩71,899 | -0.85% | 4.9만 |
|---|
| 2025.12.11 | ₩71,779 | ₩73,453 | ₩71,779 | ₩73,206 | +1.99% | 7.7천 |
|---|
| 2025.12.10 | ₩72,826 | ₩74,687 | ₩72,463 | ₩73,713 | +1.22% | 48만 |
|---|
| 2025.12.09 | ₩73,713 | ₩73,993 | ₩71,953 | ₩72,953 | -1.03% | 273.9만 |
|---|
| 2025.12.08 | ₩68,952 | ₩69,272 | ₩68,178 | ₩68,952 | 0.00% | 28.8만 |
|---|
| 2025.12.05 | ₩68,352 | ₩69,165 | ₩68,352 | ₩69,165 | +1.19% | 12.4만 |
|---|
| 2025.12.04 | ₩68,132 | ₩68,285 | ₩67,725 | ₩68,218 | +0.13% | 14.6만 |
|---|
| 2025.12.03 | ₩67,450 | ₩68,525 | ₩67,450 | ₩68,432 | +1.45% | 17.5만 |
|---|
| 2025.12.02 | ₩67,285 | ₩67,738 | ₩67,245 | ₩67,378 | +0.14% | 11.9만 |
|---|
| 2025.12.01 | ₩65,432 | ₩67,445 | ₩65,432 | ₩67,218 | +2.73% | 45.7만 |
|---|
| 2025.11.28 | ₩65,778 | ₩66,258 | ₩65,311 | ₩66,218 | +0.67% | 3.1천 |
|---|
| 2025.11.26 | ₩65,324 | ₩65,631 | ₩65,191 | ₩65,591 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩64,404 | ₩65,337 | ₩64,017 | ₩65,017 | +0.95% | 6.7천 |
|---|
| 2025.11.24 | ₩63,457 | ₩64,244 | ₩63,457 | ₩64,177 | +1.13% | 23.1만 |
|---|
| 2025.11.21 | ₩61,777 | ₩63,457 | ₩61,777 | ₩63,204 | +2.31% | 5.8만 |
|---|
| 2025.11.20 | ₩63,110 | ₩63,404 | ₩61,616 | ₩61,923 | -1.88% | 18.3만 |
|---|
| 2025.11.19 | ₩61,496 | ₩62,177 | ₩61,430 | ₩62,177 | +1.11% | 27.8만 |
|---|
| 2025.11.18 | ₩61,229 | ₩61,763 | ₩61,050 | ₩61,456 | +0.37% | 195.3만 |
|---|
| 2025.11.17 | ₩62,257 | ₩62,843 | ₩60,603 | ₩61,256 | -1.61% | 16.1만 |
|---|
| 2025.11.14 | ₩62,583 | ₩63,670 | ₩62,483 | ₩62,803 | +0.35% | 6.1만 |
|---|
| 2025.11.13 | ₩63,324 | ₩64,577 | ₩63,017 | ₩63,297 | -0.04% | 3.6천 |
|---|
| 2025.11.12 | ₩66,191 | ₩66,583 | ₩65,018 | ₩65,018 | -1.77% | 2.3천 |
|---|
| 2025.11.11 | ₩65,151 | ₩65,711 | ₩64,511 | ₩65,151 | 0.00% | 8.4천 |
|---|
| 2025.11.10 | ₩67,418 | ₩67,418 | ₩64,751 | ₩65,071 | -3.48% | 4.3만 |
|---|
| 2025.11.07 | ₩63,497 | ₩65,017 | ₩63,097 | ₩65,017 | +2.39% | 1.2만 |
|---|
| 2025.11.06 | ₩65,263 | ₩65,263 | ₩63,537 | ₩64,084 | -1.81% | 7.9천 |
|---|
| 2025.11.05 | ₩64,017 | ₩65,377 | ₩63,337 | ₩65,017 | +1.56% | 13.1만 |
|---|
| 2025.11.04 | ₩66,084 | ₩66,084 | ₩64,551 | ₩64,951 | -1.72% | 4.7만 |
|---|
| 2025.11.03 | ₩66,044 | ₩66,951 | ₩65,391 | ₩65,658 | -0.59% | 1.2만 |
|---|
| 2025.10.31 | ₩63,110 | ₩63,484 | ₩62,617 | ₩63,070 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩62,030 | ₩64,105 | ₩62,030 | ₩63,110 | +1.74% | 8.1만 |
|---|
| 2025.10.29 | ₩63,710 | ₩64,471 | ₩63,310 | ₩63,870 | +0.25% | 2.2천 |
|---|
| 2025.10.28 | ₩64,271 | ₩64,564 | ₩63,950 | ₩64,351 | +0.12% | 54.2만 |
|---|
| 2025.10.27 | ₩64,591 | ₩64,604 | ₩63,990 | ₩64,191 | -0.62% | 5.9만 |
|---|
| 2025.10.24 | ₩64,657 | ₩64,657 | ₩63,697 | ₩64,391 | -0.41% | 6.8천 |
|---|
| 2025.10.23 | ₩63,710 | ₩63,884 | ₩62,964 | ₩63,110 | -0.94% | 119.3만 |
|---|
| 2025.10.22 | ₩63,910 | ₩64,224 | ₩63,390 | ₩63,724 | -0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩63,790 | ₩64,164 | ₩63,510 | ₩63,777 | -0.02% | 13.3만 |
|---|
| 2025.10.20 | ₩61,296 | ₩63,204 | ₩61,296 | ₩62,857 | +2.55% | 8.5만 |
|---|
| 2025.10.17 | ₩60,710 | ₩61,790 | ₩60,309 | ₩61,390 | +1.12% | 15.9만 |
|---|
| 2025.10.16 | ₩64,017 | ₩64,017 | ₩60,843 | ₩60,990 | -4.73% | 84.4만 |
|---|
| 2025.10.15 | ₩64,680 | ₩64,680 | ₩63,364 | ₩63,963 | -1.11% | 7.3만 |
|---|
| 2025.10.14 | ₩60,750 | ₩63,844 | ₩60,750 | ₩63,830 | +5.07% | 6.7천 |
|---|
| 2025.10.13 | ₩61,230 | ₩61,843 | ₩61,216 | ₩61,790 | +0.91% | 13만 |
|---|
| 2025.10.10 | ₩62,683 | ₩62,683 | ₩60,243 | ₩60,803 | -3.00% | 45.5만 |
|---|
