시장 데이터를 불러오는 중
전체 종목
Ares Management Corporation Class A Common Stock 과거 주가
Ares Management Corporation Class A Common Stock · ARES · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ares Management Corporation Class A Common Stock · ARES · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,373 | ₩159,780 | ₩154,954 | ₩156,627 | +0.16% | 182.4만 |
| 2026.10.08 | ₩153,273 | ₩155,498 | ₩152,124 | ₩155,344 | +1.35% | 274.3만 |
| 2026.10.07 | ₩154,890 | ₩156,480 | ₩153,367 | ₩154,663 | -0.15% | 145.8만 |
| 2026.10.06 | ₩157,536 | ₩159,179 | ₩156,253 | ₩157,322 | -0.14% | 197.2만 |
| 2026.10.05 | ₩157,161 | ₩158,177 | ₩154,102 | ₩156,507 | -0.42% | 168.9만 |
| 2026.10.02 | ₩158,257 | ₩161,003 | ₩155,966 | ₩157,068 | -0.75% | 259.4만 |
| 2026.10.01 | ₩155,678 | ₩159,246 | ₩151,069 | ₩155,759 | +0.05% | 233만 |
| 2026.09.30 | ₩158,965 | ₩159,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,209 |
| ₩155,224 |
| -2.35% |
| 208만 |
| 2026.09.29 | ₩158,070 | ₩159,780 | ₩157,148 | ₩158,965 | +0.57% | 216.8만 |
|---|
| 2026.09.28 | ₩161,264 | ₩161,264 | ₩156,961 | ₩158,124 | -1.95% | 245.5만 |
|---|
| 2026.09.25 | ₩160,529 | ₩165,716 | ₩159,874 | ₩163,027 | +1.56% | 157.6만 |
|---|
| 2026.09.24 | ₩162,079 | ₩162,145 | ₩155,398 | ₩160,489 | -0.98% | 314.9만 |
|---|
| 2026.09.23 | ₩164,845 | ₩165,626 | ₩161,958 | ₩162,319 | -1.53% | 163.7만 |
|---|
| 2026.09.22 | ₩174,572 | ₩174,572 | ₩165,954 | ₩166,648 | -4.54% | 237만 |
|---|
| 2026.09.21 | ₩168,933 | ₩170,964 | ₩167,089 | ₩169,254 | +0.19% | 161.5만 |
|---|
| 2026.09.18 | ₩166,461 | ₩168,305 | ₩164,163 | ₩165,419 | -0.63% | 791.2만 |
|---|
| 2026.09.17 | ₩168,252 | ₩171,766 | ₩166,668 | ₩167,450 | -0.48% | 155.2만 |
|---|
| 2026.09.16 | ₩170,978 | ₩171,846 | ₩162,065 | ₩165,967 | -2.93% | 180.3만 |
|---|
| 2026.09.15 | ₩175,734 | ₩176,044 | ₩171,151 | ₩172,501 | -1.84% | 135.2만 |
|---|
| 2026.09.14 | ₩174,492 | ₩177,618 | ₩173,570 | ₩175,734 | +0.71% | 174만 |
|---|
| 2026.09.11 | ₩177,632 | ₩179,262 | ₩173,971 | ₩175,895 | -0.98% | 135.4만 |
|---|
| 2026.09.10 | ₩177,939 | ₩178,914 | ₩173,984 | ₩174,545 | -1.91% | 268만 |
|---|
| 2026.09.09 | ₩184,687 | ₩184,727 | ₩178,474 | ₩179,543 | -2.79% | 230.2만 |
|---|
| 2026.09.08 | ₩186,237 | ₩188,829 | ₩183,057 | ₩185,221 | -0.55% | 183.6만 |
|---|
| 2026.09.04 | ₩184,887 | ₩188,749 | ₩181,881 | ₩187,266 | +1.29% | 101.4만 |
|---|
| 2026.09.03 | ₩186,798 | ₩191,321 | ₩184,767 | ₩189,096 | +1.23% | 317.3만 |
|---|
| 2026.09.02 | ₩184,446 | ₩189,170 | ₩183,391 | ₩184,473 | +0.01% | 153.5만 |
|---|
| 2026.09.01 | ₩187,065 | ₩190,740 | ₩183,311 | ₩185,849 | -0.65% | 152.9만 |
|---|
| 2026.08.31 | ₩189,283 | ₩192,590 | ₩188,789 | ₩191,301 | +1.07% | 187.3만 |
|---|
| 2026.08.28 | ₩190,673 | ₩192,530 | ₩189,517 | ₩190,446 | -0.12% | 109.7만 |
|---|
| 2026.08.27 | ₩189,337 | ₩194,454 | ₩189,317 | ₩190,285 | +0.50% | 198.5만 |
|---|
| 2026.08.26 | ₩189,671 | ₩192,891 | ₩189,203 | ₩189,711 | +0.02% | 168.6만 |
|---|
| 2026.08.25 | ₩187,907 | ₩191,328 | ₩183,217 | ₩190,753 | +1.51% | 286.3만 |
|---|
| 2026.08.24 | ₩188,735 | ₩189,297 | ₩185,836 | ₩187,079 | -0.88% | 157.3만 |
|---|
| 2026.08.21 | ₩189,537 | ₩191,749 | ₩187,352 | ₩188,735 | -0.42% | 142.3만 |
|---|
| 2026.08.20 | ₩191,020 | ₩192,503 | ₩186,745 | ₩187,373 | -1.91% | 217만 |
|---|
| 2026.08.19 | ₩188,909 | ₩193,572 | ₩187,239 | ₩191,207 | +1.22% | 230.8만 |
|---|
| 2026.08.18 | ₩187,439 | ₩189,196 | ₩183,751 | ₩187,479 | +0.02% | 147.5만 |
|---|
| 2026.08.17 | ₩191,541 | ₩191,541 | ₩186,491 | ₩188,856 | -1.40% | 167.2만 |
|---|
| 2026.08.14 | ₩198,596 | ₩199,926 | ₩191,889 | ₩192,437 | -3.10% | 202.1만 |
|---|
| 2026.08.13 | ₩190,472 | ₩200,253 | ₩190,072 | ₩199,692 | +4.84% | 319.5만 |
|---|
| 2026.08.12 | ₩191,809 | ₩193,051 | ₩186,918 | ₩190,205 | -0.84% | 202.4만 |
|---|
| 2026.08.11 | ₩184,393 | ₩193,512 | ₩183,778 | ₩191,221 | +3.70% | 338.3만 |
|---|
| 2026.08.10 | ₩181,720 | ₩184,019 | ₩179,609 | ₩183,939 | +1.22% | 172.6만 |
|---|
| 2026.08.07 | ₩184,660 | ₩188,174 | ₩182,362 | ₩182,856 | -0.98% | 140.3만 |
|---|
| 2026.08.06 | ₩185,595 | ₩187,012 | ₩182,522 | ₩184,620 | -0.53% | 139.4만 |
|---|
| 2026.08.05 | ₩192,717 | ₩195,069 | ₩184,246 | ₩186,758 | -3.09% | 244.9만 |
|---|
| 2026.08.04 | ₩184,714 | ₩191,408 | ₩184,112 | ₩190,953 | +3.38% | 346만 |
|---|
| 2026.08.03 | ₩172,300 | ₩186,030 | ₩172,300 | ₩185,154 | +7.46% | 353.8만 |
|---|
| 2026.07.31 | ₩171,619 | ₩172,026 | ₩162,065 | ₩171,151 | -0.27% | 417.9만 |
|---|
| 2026.07.30 | ₩166,688 | ₩167,009 | ₩162,560 | ₩165,847 | -0.51% | 293.7만 |
|---|
| 2026.07.29 | ₩169,107 | ₩170,042 | ₩164,510 | ₩166,488 | -1.55% | 274.5만 |
|---|
| 2026.07.28 | ₩170,737 | ₩173,049 | ₩169,120 | ₩170,897 | +0.09% | 261.9만 |
|---|
| 2026.07.27 | ₩169,040 | ₩175,494 | ₩168,132 | ₩170,710 | +0.99% | 317.9만 |
|---|
| 2026.07.24 | ₩162,319 | ₩169,134 | ₩161,170 | ₩169,040 | +4.14% | 181.8만 |
|---|
| 2026.07.23 | ₩157,643 | ₩165,499 | ₩156,901 | ₩162,052 | +2.80% | 201.6만 |
|---|
| 2026.07.22 | ₩160,569 | ₩163,442 | ₩158,778 | ₩159,767 | -0.50% | 130.8만 |
|---|
| 2026.07.21 | ₩161,598 | ₩163,590 | ₩160,288 | ₩161,384 | -0.13% | 123.8만 |
|---|
| 2026.07.20 | ₩167,463 | ₩167,624 | ₩160,909 | ₩162,039 | -3.24% | 195.3만 |
|---|
| 2026.07.17 | ₩163,548 | ₩169,695 | ₩163,548 | ₩167,931 | +2.68% | 194.6만 |
|---|
| 2026.07.16 | ₩165,219 | ₩170,316 | ₩163,214 | ₩167,597 | +1.44% | 119.5만 |
|---|
| 2026.07.15 | ₩165,446 | ₩170,884 | ₩164,510 | ₩166,742 | +0.78% | 245.9만 |
|---|
| 2026.07.14 | ₩159,380 | ₩163,254 | ₩159,380 | ₩160,742 | +0.86% | 167.2만 |
|---|
| 2026.07.13 | ₩162,653 | ₩164,831 | ₩160,048 | ₩160,943 | -1.05% | 218.3만 |
|---|
| 2026.07.10 | ₩165,807 | ₩167,143 | ₩162,145 | ₩162,760 | -1.84% | 108.7만 |
|---|
| 2026.07.09 | ₩156,814 | ₩162,787 | ₩156,580 | ₩162,560 | +3.66% | 167.1만 |
|---|
| 2026.07.08 | ₩158,150 | ₩159,132 | ₩155,665 | ₩157,669 | -0.30% | 166.4만 |
|---|
| 2026.07.07 | ₩160,756 | ₩163,201 | ₩159,794 | ₩161,277 | +0.32% | 163.3만 |
|---|
| 2026.07.06 | ₩157,562 | ₩162,840 | ₩156,567 | ₩162,787 | +3.32% | 211만 |
|---|
| 2026.07.02 | ₩155,638 | ₩158,351 | ₩152,792 | ₩156,199 | +0.36% | 163.9만 |
|---|
| 2026.07.01 | ₩150,120 | ₩154,142 | ₩148,530 | ₩151,830 | +1.14% | 243.3만 |
|---|
| 2026.06.30 | ₩143,051 | ₩151,282 | ₩143,025 | ₩148,730 | +3.97% | 304.4만 |
|---|
| 2026.06.29 | ₩148,062 | ₩149,706 | ₩141,354 | ₩143,773 | -2.90% | 326.2만 |
|---|
| 2026.06.26 | ₩148,770 | ₩152,137 | ₩144,575 | ₩145,817 | -1.98% | 422.1만 |
|---|
| 2026.06.25 | ₩151,950 | ₩157,883 | ₩149,238 | ₩150,280 | -1.10% | 251.6만 |
|---|
| 2026.06.24 | ₩160,502 | ₩161,250 | ₩151,055 | ₩152,151 | -5.20% | 386.4만 |
|---|
| 2026.06.23 | ₩165,700 | ₩167,113 | ₩156,761 | ₩161,384 | -2.60% | 348.6만 |
|---|
| 2026.06.22 | ₩174,238 | ₩175,140 | ₩166,688 | ₩168,225 | -3.45% | 225.8만 |
|---|
| 2026.06.18 | ₩173,703 | ₩175,534 | ₩170,656 | ₩172,822 | -0.51% | 452.4만 |
|---|
| 2026.06.17 | ₩179,235 | ₩182,751 | ₩171,191 | ₩171,499 | -4.32% | 255.5만 |
|---|
| 2026.06.16 | ₩180,785 | ₩183,738 | ₩179,796 | ₩180,358 | -0.24% | 230.6만 |
|---|
| 2026.06.15 | ₩185,515 | ₩189,604 | ₩180,598 | ₩180,865 | -2.51% | 232만 |
|---|
| 2026.06.12 | ₩179,957 | ₩183,725 | ₩178,286 | ₩180,251 | +0.16% | 150.1만 |
|---|
| 2026.06.11 | ₩170,791 | ₩177,565 | ₩169,267 | ₩177,471 | +3.91% | 187.7만 |
|---|
| 2026.06.10 | ₩173,169 | ₩178,233 | ₩171,131 | ₩171,445 | -1.00% | 159.2만 |
|---|
| 2026.06.09 | ₩171,165 | ₩176,269 | ₩169,601 | ₩174,518 | +1.96% | 210.1만 |
|---|
| 2026.06.08 | ₩168,466 | ₩171,753 | ₩167,303 | ₩169,521 | +0.63% | 182.9만 |
|---|
| 2026.06.05 | ₩173,503 | ₩174,318 | ₩165,994 | ₩167,891 | -3.23% | 185.1만 |
|---|
| 2026.06.04 | ₩167,330 | ₩175,440 | ₩166,290 | ₩174,371 | +4.21% | 212.7만 |
|---|
| 2026.06.03 | ₩161,811 | ₩165,032 | ₩160,342 | ₩164,484 | +1.65% | 370.5만 |
|---|
| 2026.06.02 | ₩171,338 | ₩173,770 | ₩168,993 | ₩171,405 | +0.04% | 355.3만 |
|---|
| 2026.06.01 | ₩170,523 | ₩175,975 | ₩169,401 | ₩172,020 | +0.88% | 319.3만 |
|---|
| 2026.05.29 | ₩167,784 | ₩173,904 | ₩166,889 | ₩171,699 | +2.33% | 428.1만 |
|---|
| 2026.05.28 | ₩167,597 | ₩170,764 | ₩165,673 | ₩168,359 | +0.45% | 231.8만 |
|---|
| 2026.05.27 | ₩168,078 | ₩171,472 | ₩167,397 | ₩169,134 | +0.63% | 228.5만 |
|---|
| 2026.05.26 | ₩167,236 | ₩172,354 | ₩166,047 | ₩167,397 | +0.10% | 213.4만 |
|---|
| 2026.05.22 | ₩166,582 | ₩168,359 | ₩165,149 | ₩166,234 | -0.21% | 175.1만 |
|---|
| 2026.05.21 | ₩162,453 | ₩166,555 | ₩161,851 | ₩165,673 | +1.98% | 155.8만 |
|---|
| 2026.05.20 | ₩162,239 | ₩165,820 | ₩158,752 | ₩163,161 | +0.57% | 186.5만 |
|---|
| 2026.05.19 | ₩164,524 | ₩165,746 | ₩161,370 | ₩161,825 | -1.64% | 206.6만 |
|---|
| 2026.05.18 | ₩163,361 | ₩166,956 | ₩162,620 | ₩165,285 | +1.18% | 156.1만 |
|---|
| 2026.05.15 | ₩170,664 | ₩172,087 | ₩164,631 | ₩164,898 | -3.38% | 289.5만 |
|---|
| 2026.05.14 | ₩166,635 | ₩172,835 | ₩165,820 | ₩171,739 | +3.06% | 239.5만 |
|---|
| 2026.05.13 | ₩163,214 | ₩166,742 | ₩160,489 | ₩164,591 | +0.84% | 276.6만 |
|---|
| 2026.05.12 | ₩165,873 | ₩168,345 | ₩162,359 | ₩165,232 | -0.39% | 273.2만 |
|---|
| 2026.05.11 | ₩168,639 | ₩170,189 | ₩164,350 | ₩166,501 | -1.27% | 376.7만 |
|---|
| 2026.05.08 | ₩165,098 | ₩170,797 | ₩162,834 | ₩168,693 | +2.18% | 401.5만 |
|---|
| 2026.05.07 | ₩165,820 | ₩167,036 | ₩163,134 | ₩164,551 | -0.77% | 326.8만 |
|---|
| 2026.05.06 | ₩166,221 | ₩167,691 | ₩162,212 | ₩165,499 | -0.43% | 305.7만 |
|---|
| 2026.05.05 | ₩160,943 | ₩165,579 | ₩158,691 | ₩164,297 | +2.08% | 343.6만 |
|---|
| 2026.05.04 | ₩160,889 | ₩167,263 | ₩159,954 | ₩160,315 | -0.36% | 338.4만 |
|---|
| 2026.05.01 | ₩160,475 | ₩166,769 | ₩153,581 | ₩159,005 | -0.92% | 453.2만 |
|---|
| 2026.04.30 | ₩147,020 | ₩157,482 | ₩145,350 | ₩156,868 | +6.70% | 481.8만 |
|---|
| 2026.04.29 | ₩148,904 | ₩149,492 | ₩145,644 | ₩148,129 | -0.52% | 243.5만 |
|---|
| 2026.04.28 | ₩152,137 | ₩152,806 | ₩147,214 | ₩151,002 | -0.75% | 299.9만 |
|---|
| 2026.04.27 | ₩152,993 | ₩155,665 | ₩147,982 | ₩149,893 | -2.03% | 311.9만 |
|---|
| 2026.04.24 | ₩153,607 | ₩155,665 | ₩151,777 | ₩153,968 | +0.23% | 161.6만 |
|---|
| 2026.04.23 | ₩159,005 | ₩159,059 | ₩150,507 | ₩153,367 | -3.55% | 299.7만 |
|---|
| 2026.04.22 | ₩162,359 | ₩164,350 | ₩159,440 | ₩161,745 | -0.38% | 220.1만 |
|---|
| 2026.04.21 | ₩159,727 | ₩164,965 | ₩157,789 | ₩160,128 | +0.25% | 245.5만 |
|---|
| 2026.04.20 | ₩155,010 | ₩159,687 | ₩154,997 | ₩158,698 | +2.38% | 185.3만 |
|---|
| 2026.04.17 | ₩157,923 | ₩161,945 | ₩156,360 | ₩157,375 | -0.35% | 403.1만 |
|---|
| 2026.04.16 | ₩161,678 | ₩162,720 | ₩154,850 | ₩155,291 | -3.95% | 371.8만 |
|---|
| 2026.04.15 | ₩152,859 | ₩160,729 | ₩152,712 | ₩159,380 | +4.27% | 509.9만 |
|---|
| 2026.04.14 | ₩145,376 | ₩151,910 | ₩145,229 | ₩150,467 | +3.50% | 408.1만 |
|---|
| 2026.04.13 | ₩133,484 | ₩143,038 | ₩133,084 | ₩142,544 | +6.79% | 396.4만 |
|---|
| 2026.04.10 | ₩140,139 | ₩140,139 | ₩131,534 | ₩134,233 | -4.21% | 443.3만 |
|---|
| 2026.04.09 | ₩138,094 | ₩140,954 | ₩137,361 | ₩140,032 | +1.40% | 262.5만 |
|---|
| 2026.04.08 | ₩142,049 | ₩146,312 | ₩133,952 | ₩140,072 | -1.39% | 622.5만 |
|---|
| 2026.04.07 | ₩135,636 | ₩138,602 | ₩134,941 | ₩136,611 | +0.72% | 315.3만 |
|---|
| 2026.04.06 | ₩137,533 | ₩139,698 | ₩136,598 | ₩137,399 | -0.10% | 217.2만 |
|---|
| 2026.04.02 | ₩138,081 | ₩142,089 | ₩133,872 | ₩136,865 | -0.88% | 507.4만 |
|---|
| 2026.04.01 | ₩145,857 | ₩146,966 | ₩140,072 | ₩141,368 | -3.08% | 293.8만 |
|---|
| 2026.03.31 | ₩146,365 | ₩147,633 | ₩142,116 | ₩145,777 | -0.40% | 298.7만 |
|---|
| 2026.03.30 | ₩141,528 | ₩147,087 | ₩140,967 | ₩143,853 | +1.64% | 253.4만 |
|---|
| 2026.03.27 | ₩142,864 | ₩145,336 | ₩138,963 | ₩142,009 | -0.60% | 338.3만 |
|---|
| 2026.03.26 | ₩141,515 | ₩146,258 | ₩140,212 | ₩144,201 | +1.90% | 229.6만 |
|---|
| 2026.03.25 | ₩144,548 | ₩146,435 | ₩139,878 | ₩142,303 | -1.55% | 215만 |
|---|
| 2026.03.24 | ₩137,613 | ₩143,573 | ₩136,596 | ₩141,689 | +2.96% | 405.2만 |
|---|
| 2026.03.23 | ₩148,142 | ₩149,265 | ₩141,956 | ₩143,132 | -3.38% | 340.8만 |
|---|
| 2026.03.20 | ₩144,201 | ₩144,201 | ₩140,339 | ₩141,461 | -1.90% | 1159.2만 |
|---|
| 2026.03.19 | ₩139,270 | ₩145,082 | ₩138,299 | ₩144,294 | +3.61% | 345.9만 |
|---|
| 2026.03.18 | ₩140,045 | ₩147,501 | ₩138,629 | ₩141,595 | +1.11% | 421.6만 |
|---|
| 2026.03.17 | ₩135,315 | ₩141,515 | ₩135,315 | ₩141,194 | +4.34% | 553.5만 |
|---|
| 2026.03.16 | ₩136,491 | ₩138,909 | ₩132,015 | ₩134,299 | -1.61% | 437.9만 |
|---|
| 2026.03.13 | ₩130,919 | ₩137,373 | ₩130,318 | ₩135,970 | +3.86% | 519.5만 |
|---|
| 2026.03.12 | ₩134,219 | ₩138,462 | ₩128,006 | ₩128,941 | -3.93% | 898.6만 |
|---|
| 2026.03.11 | ₩144,040 | ₩146,445 | ₩133,952 | ₩138,241 | -4.03% | 526.9만 |
|---|
| 2026.03.10 | ₩146,165 | ₩148,209 | ₩140,927 | ₩145,216 | -0.65% | 368.8만 |
|---|
| 2026.03.09 | ₩143,452 | ₩146,526 | ₩142,238 | ₩145,443 | +1.39% | 376.4만 |
|---|
| 2026.03.06 | ₩151,309 | ₩151,777 | ₩144,628 | ₩146,993 | -2.85% | 473.8만 |
|---|
| 2026.03.05 | ₩155,050 | ₩159,513 | ₩154,168 | ₩156,387 | +0.86% | 254.1만 |
|---|
| 2026.03.04 | ₩151,523 | ₩156,373 | ₩150,080 | ₩155,277 | +2.48% | 295만 |
|---|
| 2026.03.03 | ₩143,506 | ₩153,220 | ₩141,662 | ₩150,521 | +4.89% | 356.5만 |
|---|
| 2026.03.02 | ₩146,018 | ₩153,006 | ₩145,563 | ₩151,469 | +3.73% | 331.7만 |
|---|
| 2026.02.27 | ₩152,365 | ₩152,659 | ₩145,203 | ₩149,666 | -1.77% | 604.3만 |
|---|
| 2026.02.26 | ₩161,558 | ₩162,692 | ₩153,915 | ₩157,776 | -2.34% | 380.8만 |
|---|
| 2026.02.25 | ₩158,658 | ₩161,197 | ₩154,289 | ₩159,246 | +0.37% | 417.8만 |
|---|
| 2026.02.24 | ₩152,071 | ₩158,866 | ₩151,322 | ₩156,547 | +2.94% | 385.3만 |
|---|
| 2026.02.23 | ₩161,036 | ₩161,718 | ₩150,574 | ₩153,086 | -4.94% | 751만 |
|---|
| 2026.02.20 | ₩168,880 | ₩173,904 | ₩163,602 | ₩164,564 | -2.56% | 580.8만 |
|---|
| 2026.02.19 | ₩173,035 | ₩173,904 | ₩165,887 | ₩173,503 | +0.27% | 506만 |
|---|
| 2026.02.18 | ₩175,013 | ₩179,763 | ₩175,013 | ₩179,008 | +2.28% | 193.1만 |
|---|
| 2026.02.17 | ₩178,834 | ₩180,491 | ₩171,171 | ₩174,251 | -2.56% | 359.4만 |
|---|
| 2026.02.13 | ₩179,957 | ₩181,654 | ₩177,258 | ₩178,888 | -0.59% | 234만 |
|---|
| 2026.02.12 | ₩184,861 | ₩185,923 | ₩176,376 | ₩178,968 | -3.19% | 368만 |
|---|
| 2026.02.11 | ₩186,691 | ₩188,388 | ₩179,449 | ₩183,564 | -1.67% | 360.4만 |
|---|
| 2026.02.10 | ₩183,057 | ₩184,804 | ₩180,384 | ₩183,043 | -0.01% | 368만 |
|---|
| 2026.02.09 | ₩177,525 | ₩183,952 | ₩175,066 | ₩183,391 | +3.30% | 382.1만 |
|---|
| 2026.02.06 | ₩173,142 | ₩175,601 | ₩168,359 | ₩174,318 | +0.68% | 675.2만 |
|---|
| 2026.02.05 | ₩176,349 | ₩179,195 | ₩159,540 | ₩162,840 | -7.66% | 1093.9만 |
|---|
| 2026.02.04 | ₩173,984 | ₩185,408 | ₩168,265 | ₩183,351 | +5.38% | 795.1만 |
|---|
| 2026.02.03 | ₩193,532 | ₩193,746 | ₩171,365 | ₩175,841 | -9.14% | 875.8만 |
|---|
| 2026.02.02 | ₩199,118 | ₩201,269 | ₩192,931 | ₩195,710 | -1.71% | 381.6만 |
|---|
| 2026.01.30 | ₩200,614 | ₩203,353 | ₩197,701 | ₩199,986 | -0.31% | 299.7만 |
|---|
| 2026.01.29 | ₩201,496 | ₩203,852 | ₩198,864 | ₩202,685 | +0.59% | 319.7만 |
|---|
| 2026.01.28 | ₩200,427 | ₩200,975 | ₩197,360 | ₩200,160 | -0.13% | 152.8만 |
|---|
| 2026.01.27 | ₩199,158 | ₩200,427 | ₩194,361 | ₩199,599 | +0.22% | 383.2만 |
|---|
| 2026.01.26 | ₩206,560 | ₩207,235 | ₩199,839 | ₩200,013 | -3.17% | 379.7만 |
|---|
| 2026.01.23 | ₩214,657 | ₩216,798 | ₩208,097 | ₩208,297 | -2.96% | 183.6만 |
|---|
| 2026.01.22 | ₩219,053 | ₩220,683 | ₩214,377 | ₩215,820 | -1.48% | 189.3만 |
|---|
| 2026.01.21 | ₩220,603 | ₩222,391 | ₩216,782 | ₩216,915 | -1.67% | 247만 |
|---|
| 2026.01.20 | ₩223,436 | ₩227,450 | ₩217,864 | ₩218,011 | -2.43% | 183.6만 |
|---|
| 2026.01.16 | ₩225,667 | ₩228,727 | ₩224,859 | ₩226,736 | +0.47% | 150.4만 |
|---|
| 2026.01.15 | ₩228,995 | ₩231,573 | ₩226,269 | ₩226,576 | -1.06% | 166.4만 |
|---|
| 2026.01.14 | ₩225,093 | ₩227,498 | ₩222,380 | ₩227,044 | +0.87% | 196.9만 |
|---|
| 2026.01.13 | ₩232,108 | ₩233,150 | ₩223,770 | ₩226,095 | -2.59% | 258만 |
|---|
| 2026.01.12 | ₩231,667 | ₩237,346 | ₩231,306 | ₩232,883 | +0.52% | 132.1만 |
|---|
| 2026.01.09 | ₩236,156 | ₩237,473 | ₩234,032 | ₩235,047 | -0.47% | 123.5만 |
|---|
| 2026.01.08 | ₩227,017 | ₩237,412 | ₩226,536 | ₩234,834 | +3.44% | 174.6만 |
|---|
| 2026.01.07 | ₩234,486 | ₩235,061 | ₩227,151 | ₩228,220 | -2.67% | 192.2만 |
|---|
| 2026.01.06 | ₩228,286 | ₩235,903 | ₩227,284 | ₩235,168 | +3.01% | 164.2만 |
|---|
| 2026.01.05 | ₩222,260 | ₩231,747 | ₩222,260 | ₩229,890 | +3.43% | 176.2만 |
|---|
| 2026.01.02 | ₩217,370 | ₩222,541 | ₩215,419 | ₩222,247 | +2.24% | 131만 |
|---|
| 2025.12.31 | ₩218,065 | ₩219,200 | ₩215,820 | ₩215,967 | -0.96% | 124.7만 |
|---|
| 2025.12.30 | ₩225,828 | ₩225,828 | ₩217,944 | ₩218,105 | -3.42% | 185.3만 |
|---|
| 2025.12.29 | ₩225,186 | ₩227,244 | ₩223,890 | ₩225,881 | +0.31% | 164.8만 |
|---|
| 2025.12.26 | ₩225,561 | ₩226,950 | ₩224,498 | ₩225,454 | -0.05% | 76.6만 |
|---|
| 2025.12.24 | ₩226,042 | ₩226,736 | ₩224,665 | ₩225,895 | -0.07% | 64.5만 |
|---|
| 2025.12.23 | ₩227,151 | ₩228,594 | ₩225,133 | ₩225,467 | -0.74% | 150.2만 |
|---|
| 2025.12.22 | ₩223,222 | ₩229,703 | ₩222,801 | ₩227,538 | +1.93% | 194.2만 |
|---|
| 2025.12.19 | ₩221,806 | ₩223,663 | ₩216,568 | ₩221,378 | -0.19% | 518.6만 |
|---|
| 2025.12.18 | ₩226,937 | ₩228,580 | ₩222,594 | ₩222,688 | -1.87% | 275.7만 |
|---|
| 2025.12.17 | ₩230,424 | ₩232,261 | ₩224,398 | ₩225,160 | -2.28% | 325.6만 |
|---|
| 2025.12.16 | ₩231,079 | ₩233,350 | ₩228,614 | ₩231,974 | +0.39% | 288.4만 |
|---|
| 2025.12.15 | ₩233,003 | ₩234,740 | ₩229,863 | ₩230,732 | -0.97% | 278.5만 |
|---|
| 2025.12.12 | ₩238,121 | ₩238,121 | ₩228,554 | ₩232,201 | -2.49% | 333.2만 |
|---|
| 2025.12.11 | ₩237,840 | ₩240,352 | ₩233,685 | ₩236,330 | -0.63% | 414.1만 |
|---|
| 2025.12.10 | ₩238,615 | ₩242,102 | ₩233,444 | ₩238,214 | -0.17% | 4794.1만 |
|---|
| 2025.12.09 | ₩238,922 | ₩240,118 | ₩231,867 | ₩235,435 | -1.46% | 1548.6만 |
|---|
| 2025.12.08 | ₩216,675 | ₩221,171 | ₩213,789 | ₩219,481 | +1.30% | 234.4만 |
|---|
| 2025.12.05 | ₩217,263 | ₩221,084 | ₩216,875 | ₩221,084 | +1.76% | 134.9만 |
|---|
| 2025.12.04 | ₩218,666 | ₩219,080 | ₩214,844 | ₩217,891 | -0.35% | 174.5만 |
|---|
| 2025.12.03 | ₩213,268 | ₩218,853 | ₩212,800 | ₩216,528 | +1.53% | 171.5만 |
|---|
| 2025.12.02 | ₩214,711 | ₩216,047 | ₩211,865 | ₩213,682 | -0.48% | 156.6만 |
|---|
| 2025.12.01 | ₩206,480 | ₩215,192 | ₩205,184 | ₩213,134 | +3.22% | 211.5만 |
|---|
| 2025.11.28 | ₩207,375 | ₩209,927 | ₩206,293 | ₩209,580 | +1.06% | 75.3만 |
|---|
| 2025.11.26 | ₩204,569 | ₩207,549 | ₩203,273 | ₩206,507 | +0.95% | 110.3만 |
|---|
| 2025.11.25 | ₩199,986 | ₩205,585 | ₩197,327 | ₩204,262 | +2.14% | 138.5만 |
|---|
| 2025.11.24 | ₩197,073 | ₩201,135 | ₩196,118 | ₩200,574 | +1.78% | 169.4만 |
|---|
| 2025.11.21 | ₩193,559 | ₩198,169 | ₩190,940 | ₩196,993 | +1.77% | 142.4만 |
|---|
| 2025.11.20 | ₩197,407 | ₩200,559 | ₩191,501 | ₩192,824 | -2.32% | 107.9만 |
|---|
| 2025.11.19 | ₩190,406 | ₩194,468 | ₩187,613 | ₩193,973 | +1.87% | 139.3만 |
|---|
| 2025.11.18 | ₩187,747 | ₩192,076 | ₩186,304 | ₩190,660 | +1.55% | 229.8만 |
|---|
| 2025.11.17 | ₩195,537 | ₩196,712 | ₩187,185 | ₩189,818 | -2.92% | 234.5만 |
|---|
| 2025.11.14 | ₩195,470 | ₩199,665 | ₩193,425 | ₩195,617 | +0.08% | 177.6만 |
|---|
| 2025.11.13 | ₩202,552 | ₩205,037 | ₩197,073 | ₩198,383 | -2.06% | 207만 |
|---|
| 2025.11.12 | ₩207,028 | ₩211,691 | ₩204,957 | ₩205,358 | -0.81% | 155.4만 |
|---|
| 2025.11.11 | ₩205,504 | ₩207,709 | ₩203,634 | ₩205,598 | +0.05% | 175.9만 |
|---|
| 2025.11.10 | ₩208,177 | ₩209,624 | ₩204,088 | ₩204,890 | -1.58% | 141.5만 |
|---|
| 2025.11.07 | ₩199,705 | ₩205,745 | ₩196,365 | ₩205,611 | +2.96% | 123.5만 |
|---|
| 2025.11.06 | ₩204,315 | ₩206,426 | ₩199,959 | ₩202,111 | -1.08% | 150.2만 |
|---|
| 2025.11.05 | ₩201,803 | ₩206,173 | ₩199,331 | ₩204,770 | +1.47% | 153.1만 |
|---|
| 2025.11.04 | ₩209,139 | ₩211,317 | ₩203,794 | ₩204,449 | -2.24% | 190.7만 |
|---|
| 2025.11.03 | ₩206,199 | ₩212,546 | ₩202,258 | ₩207,776 | +0.76% | 404.9만 |
|---|
| 2025.10.31 | ₩194,481 | ₩199,091 | ₩192,584 | ₩198,703 | +2.17% | 341만 |
|---|
| 2025.10.30 | ₩200,333 | ₩201,843 | ₩195,444 | ₩196,806 | -1.76% | 263.9만 |
|---|
| 2025.10.29 | ₩199,291 | ₩205,144 | ₩197,455 | ₩201,122 | +0.92% | 195.4만 |
|---|
| 2025.10.28 | ₩203,567 | ₩204,302 | ₩199,458 | ₩201,670 | -0.93% | 199.6만 |
|---|
| 2025.10.27 | ₩201,563 | ₩203,286 | ₩200,921 | ₩201,723 | +0.08% | 203.1만 |
|---|
| 2025.10.24 | ₩201,429 | ₩202,672 | ₩199,265 | ₩199,545 | -0.94% | 175.8만 |
|---|
| 2025.10.23 | ₩200,761 | ₩203,086 | ₩195,777 | ₩198,329 | -1.21% | 166.8만 |
|---|
| 2025.10.22 | ₩201,376 | ₩202,645 | ₩198,431 | ₩200,561 | -0.40% | 151만 |
|---|
| 2025.10.21 | ₩195,523 | ₩201,389 | ₩195,015 | ₩200,574 | +2.58% | 184.5만 |
|---|
| 2025.10.20 | ₩192,316 | ₩198,009 | ₩191,181 | ₩195,897 | +1.86% | 139.2만 |
|---|
| 2025.10.17 | ₩189,016 | ₩190,459 | ₩185,996 | ₩189,564 | +0.29% | 264.4만 |
|---|
| 2025.10.16 | ₩201,883 | ₩202,511 | ₩188,695 | ₩188,722 | -6.52% | 216.1만 |
|---|
| 2025.10.15 | ₩205,077 | ₩206,720 | ₩199,124 | ₩201,883 | -1.56% | 279.5만 |
|---|
| 2025.10.14 | ₩190,366 | ₩202,765 | ₩189,083 | ₩199,866 | +4.99% | 375.8만 |
|---|
| 2025.10.13 | ₩192,410 | ₩193,877 | ₩190,219 | ₩191,916 | -0.26% | 179만 |
|---|
| 2025.10.10 | ₩197,487 | ₩198,423 | ₩188,027 | ₩188,241 | -4.68% | 199.8만 |
|---|