시장 데이터를 불러오는 중
전체 종목
KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock 과거 주가
KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock · KKR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock · KKR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,780 | ₩56,535 | ₩54,753 | ₩55,785 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,378 | ₩54,800 | ₩54,164 | ₩54,539 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,512 | ₩55,209 | ₩54,512 | ₩55,061 | +1.01% | 19.1만 |
| 2026.10.06 | ₩55,102 | ₩56,348 | ₩54,874 | ₩55,584 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,316 | ₩55,597 | ₩53,601 | ₩55,155 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,557 | ₩55,758 | ₩54,753 | ₩54,914 | -1.16% | 3.5만 |
| 2026.10.01 | ₩56,214 | ₩56,535 | ₩54,485 | ₩55,128 | -1.93% | 4.8만 |
| 2026.09.30 | ₩56,107 | ₩56,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,579 |
| ₩56,415 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,691 | ₩55,825 | ₩55,222 | ₩55,611 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,482 | ₩56,703 | ₩55,450 | ₩55,664 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,817 | ₩57,634 | ₩56,817 | ₩57,433 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,621 | ₩58,438 | ₩56,562 | ₩57,420 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,586 | ₩58,907 | ₩57,795 | ₩57,889 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,328 | ₩60,328 | ₩58,586 | ₩58,586 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,550 | ₩60,850 | ₩59,430 | ₩60,462 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩60,006 | ₩60,006 | ₩58,626 | ₩59,403 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,644 | ₩59,926 | ₩59,095 | ₩59,684 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,872 | ₩59,872 | ₩57,741 | ₩58,961 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,676 | ₩60,864 | ₩59,644 | ₩60,234 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,644 | ₩61,413 | ₩59,644 | ₩60,757 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,971 | ₩61,922 | ₩60,088 | ₩60,355 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,842 | ₩61,842 | ₩59,805 | ₩59,999 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,405 | ₩62,405 | ₩61,226 | ₩61,829 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,691 | ₩63,691 | ₩62,579 | ₩62,579 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,860 | ₩63,986 | ₩62,485 | ₩63,597 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,604 | ₩65,145 | ₩62,633 | ₩64,629 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,941 | ₩63,061 | ₩61,668 | ₩62,713 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,981 | ₩63,035 | ₩61,922 | ₩62,566 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,638 | ₩65,152 | ₩63,638 | ₩65,152 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩63,008 | ₩64,321 | ₩62,606 | ₩63,852 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩63,128 | ₩63,303 | ₩62,338 | ₩63,075 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,748 | ₩62,927 | ₩61,520 | ₩62,927 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩61,004 | ₩62,726 | ₩61,004 | ₩62,418 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,519 | ₩63,048 | ₩61,467 | ₩61,467 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,713 | ₩62,887 | ₩62,016 | ₩62,767 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,686 | ₩63,383 | ₩61,909 | ₩62,016 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,783 | ₩64,736 | ₩60,783 | ₩63,423 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,922 | ₩62,123 | ₩60,462 | ₩60,757 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,651 | ₩63,651 | ₩62,036 | ₩62,164 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩66,251 | ₩66,251 | ₩63,839 | ₩65,071 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,293 | ₩66,974 | ₩64,750 | ₩66,974 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩63,202 | ₩65,875 | ₩62,981 | ₩65,567 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,569 | ₩63,624 | ₩60,569 | ₩63,423 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,457 | ₩59,912 | ₩58,974 | ₩59,792 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,577 | ₩59,751 | ₩59,135 | ₩59,296 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,475 | ₩60,475 | ₩58,934 | ₩59,189 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,641 | ₩61,641 | ₩59,631 | ₩60,368 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,261 | ₩61,587 | ₩60,167 | ₩61,105 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩59,202 | ₩60,810 | ₩58,921 | ₩60,636 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,621 | ₩58,720 | ₩57,547 | ₩58,143 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,393 | ₩58,452 | ₩56,026 | ₩58,371 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩59,202 | ₩59,202 | ₩57,152 | ₩57,447 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,418 | ₩59,202 | ₩58,418 | ₩59,202 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,299 | ₩58,545 | ₩57,299 | ₩58,197 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,999 | ₩57,299 | ₩55,999 | ₩57,165 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,792 | ₩56,522 | ₩55,638 | ₩56,180 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,763 | ₩57,205 | ₩55,772 | ₩56,214 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,884 | ₩57,581 | ₩56,187 | ₩56,803 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,246 | ₩57,259 | ₩56,401 | ₩56,549 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,782 | ₩59,014 | ₩57,621 | ₩58,586 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,741 | ₩59,021 | ₩57,514 | ₩58,452 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩56,147 | ₩58,304 | ₩56,147 | ₩57,728 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,522 | ₩57,125 | ₩54,941 | ₩55,530 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,946 | ₩56,710 | ₩55,611 | ₩56,133 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩56,093 | ₩56,683 | ₩55,772 | ₩55,812 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,284 | ₩55,477 | ₩54,284 | ₩55,437 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,324 | ₩54,499 | ₩53,400 | ₩53,909 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,676 | ₩55,676 | ₩54,673 | ₩54,954 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,405 | ₩55,530 | ₩54,405 | ₩55,169 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩55,088 | ₩55,088 | ₩53,681 | ₩54,016 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,418 | ₩54,418 | ₩53,601 | ₩53,721 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,663 | ₩53,400 | ₩52,314 | ₩53,400 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,993 | ₩52,414 | ₩51,725 | ₩52,087 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,641 | ₩53,989 | ₩51,993 | ₩52,542 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,373 | ₩55,396 | ₩53,339 | ₩53,721 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,574 | ₩53,809 | ₩52,904 | ₩53,226 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,988 | ₩55,061 | ₩53,507 | ₩53,587 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩55,182 | ₩55,852 | ₩54,706 | ₩54,834 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,696 | ₩56,710 | ₩54,860 | ₩55,195 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,879 | ₩56,736 | ₩55,169 | ₩55,437 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,455 | ₩56,937 | ₩55,571 | ₩55,772 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩56,200 | ₩56,643 | ₩55,731 | ₩55,731 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,767 | ₩56,200 | ₩53,909 | ₩55,383 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,432 | ₩54,686 | ₩53,601 | ₩54,566 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,517 | ₩55,517 | ₩54,432 | ₩54,753 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,323 | ₩55,691 | ₩54,790 | ₩55,276 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩54,157 | ₩54,633 | ₩53,601 | ₩54,056 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩55,075 | ₩55,075 | ₩53,646 | ₩54,123 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,542 | ₩55,798 | ₩53,896 | ₩55,249 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,542 | ₩53,667 | ₩52,301 | ₩53,078 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩55,028 | ₩55,731 | ₩54,767 | ₩55,624 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩56,040 | ₩56,616 | ₩54,164 | ₩55,262 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,659 | ₩56,120 | ₩54,659 | ₩55,959 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,329 | ₩55,329 | ₩54,324 | ₩54,954 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,329 | ₩55,658 | ₩54,391 | ₩55,075 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,432 | ₩55,249 | ₩54,432 | ₩54,871 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩55,155 | ₩55,155 | ₩54,284 | ₩54,659 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩55,021 | ₩55,329 | ₩54,003 | ₩55,102 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,440 | ₩55,195 | ₩53,440 | ₩54,793 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩55,222 | ₩55,222 | ₩53,815 | ₩54,204 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,289 | ₩56,482 | ₩55,008 | ₩55,430 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩57,058 | ₩57,058 | ₩55,718 | ₩55,731 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,991 | ₩58,304 | ₩56,696 | ₩57,889 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,849 | ₩57,849 | ₩56,924 | ₩57,179 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,433 | ₩58,050 | ₩57,333 | ₩57,795 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩59,189 | ₩59,242 | ₩57,487 | ₩58,170 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,889 | ₩59,323 | ₩57,621 | ₩59,148 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,706 | ₩58,800 | ₩57,755 | ₩58,224 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,746 | ₩58,934 | ₩58,358 | ₩58,572 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,805 | ₩59,939 | ₩58,291 | ₩58,693 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩60,033 | ₩60,328 | ₩58,907 | ₩58,907 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,845 | ₩60,381 | ₩59,363 | ₩59,644 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩58,036 | ₩60,395 | ₩58,036 | ₩59,470 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,626 | ₩58,827 | ₩57,621 | ₩57,688 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩58,184 | ₩59,403 | ₩58,050 | ₩58,840 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,653 | ₩58,934 | ₩58,157 | ₩58,157 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,371 | ₩59,028 | ₩58,371 | ₩58,974 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩60,113 | ₩60,113 | ₩58,117 | ₩58,827 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,904 | ₩61,105 | ₩60,167 | ₩60,368 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,872 | ₩60,897 | ₩59,416 | ₩59,845 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,818 | ₩59,912 | ₩59,081 | ₩59,356 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,269 | ₩60,623 | ₩59,081 | ₩59,416 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩59,108 | ₩59,309 | ₩58,318 | ₩58,559 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩58,063 | ₩60,301 | ₩58,063 | ₩58,840 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,676 | ₩57,956 | ₩56,455 | ₩57,473 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,453 | ₩56,375 | ₩53,453 | ₩56,375 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩54,177 | ₩54,177 | ₩52,703 | ₩53,226 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩54,164 | ₩54,204 | ₩53,601 | ₩54,177 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,490 | ₩55,490 | ₩54,056 | ₩54,713 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩53,118 | ₩53,319 | ₩52,609 | ₩53,279 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩53,011 | ₩53,266 | ₩52,770 | ₩53,212 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,993 | ₩54,123 | ₩51,993 | ₩53,400 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,601 | ₩54,003 | ₩52,931 | ₩53,145 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,869 | ₩54,016 | ₩52,529 | ₩53,896 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,623 | ₩53,628 | ₩52,341 | ₩52,904 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,899 | ₩52,448 | ₩51,135 | ₩51,899 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,629 | ₩53,239 | ₩52,435 | ₩52,649 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,748 | ₩53,922 | ₩52,234 | ₩52,435 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,529 | ₩53,561 | ₩52,033 | ₩53,078 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩54,016 | ₩54,539 | ₩53,179 | ₩53,721 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩53,031 | ₩53,388 | ₩52,783 | ₩53,319 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩53,159 | ₩53,695 | ₩52,931 | ₩53,695 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,440 | ₩53,869 | ₩53,078 | ₩53,721 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩52,033 | ₩53,467 | ₩52,033 | ₩53,185 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,778 | ₩51,879 | ₩51,055 | ₩51,457 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,443 | ₩53,293 | ₩50,881 | ₩51,350 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,329 | ₩51,537 | ₩50,170 | ₩50,452 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,775 | ₩54,016 | ₩51,591 | ₩52,207 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩54,137 | ₩54,137 | ₩52,958 | ₩53,601 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩53,085 | ₩54,271 | ₩52,341 | ₩54,016 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩54,177 | ₩54,405 | ₩53,212 | ₩54,324 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,437 | ₩56,174 | ₩55,236 | ₩55,999 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,358 | ₩55,611 | ₩54,123 | ₩55,423 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,261 | ₩54,338 | ₩51,725 | ₩54,110 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,730 | ₩54,566 | ₩51,403 | ₩53,922 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩54,204 | ₩54,204 | ₩52,368 | ₩53,185 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩57,219 | ₩57,406 | ₩54,988 | ₩55,651 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,348 | ₩57,487 | ₩55,477 | ₩57,058 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,463 | ₩57,366 | ₩55,463 | ₩56,294 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,916 | ₩57,916 | ₩54,700 | ₩54,901 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,827 | ₩60,167 | ₩58,411 | ₩59,175 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,256 | ₩59,550 | ₩58,224 | ₩59,309 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,832 | ₩60,797 | ₩59,564 | ₩59,725 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,282 | ₩59,993 | ₩58,291 | ₩59,751 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,403 | ₩59,477 | ₩58,673 | ₩58,894 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,882 | ₩61,909 | ₩58,827 | ₩59,818 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩62,164 | ₩62,552 | ₩61,199 | ₩61,815 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,358 | ₩63,155 | ₩62,123 | ₩62,445 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩61,199 | ₩62,713 | ₩60,502 | ₩62,378 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,993 | ₩60,649 | ₩59,282 | ₩60,596 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,824 | ₩60,824 | ₩58,143 | ₩58,358 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩61,212 | ₩61,641 | ₩59,343 | ₩61,373 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩65,125 | ₩65,125 | ₩60,127 | ₩60,596 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,983 | ₩65,983 | ₩64,522 | ₩65,219 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩65,219 | ₩65,621 | ₩64,723 | ₩65,581 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,411 | ₩66,411 | ₩65,165 | ₩66,009 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,916 | ₩66,840 | ₩65,822 | ₩66,264 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,746 | ₩67,001 | ₩65,835 | ₩65,983 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,725 | ₩68,180 | ₩66,733 | ₩66,840 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,998 | ₩69,560 | ₩67,912 | ₩67,912 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,364 | ₩71,115 | ₩68,797 | ₩69,172 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩69,239 | ₩69,842 | ₩68,911 | ₩69,359 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,431 | ₩71,075 | ₩68,341 | ₩68,743 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩72,267 | ₩72,937 | ₩71,691 | ₩71,825 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,642 | ₩72,716 | ₩71,436 | ₩71,972 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,654 | ₩72,214 | ₩69,654 | ₩71,664 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,597 | ₩71,597 | ₩70,110 | ₩70,646 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩71,168 | ₩72,817 | ₩71,168 | ₩72,240 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,852 | ₩72,482 | ₩71,691 | ₩72,307 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,820 | ₩72,120 | ₩70,820 | ₩71,838 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,629 | ₩72,629 | ₩70,659 | ₩70,847 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩72,207 | ₩73,232 | ₩72,074 | ₩72,642 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,644 | ₩72,750 | ₩71,584 | ₩72,013 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,527 | ₩70,083 | ₩69,279 | ₩69,560 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,426 | ₩69,926 | ₩69,065 | ₩69,467 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,351 | ₩70,378 | ₩69,587 | ₩69,601 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩70,150 | ₩70,458 | ₩69,989 | ₩70,150 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,508 | ₩70,579 | ₩70,123 | ₩70,324 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,498 | ₩70,793 | ₩70,418 | ₩70,418 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,565 | ₩70,941 | ₩70,512 | ₩70,565 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,753 | ₩71,758 | ₩70,699 | ₩70,941 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩71,034 | ₩71,115 | ₩70,351 | ₩70,445 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,401 | ₩72,562 | ₩70,967 | ₩71,302 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,825 | ₩72,482 | ₩70,981 | ₩70,994 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,825 | ₩72,535 | ₩71,423 | ₩71,570 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,964 | ₩72,964 | ₩71,838 | ₩72,187 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,711 | ₩75,711 | ₩72,589 | ₩72,897 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,805 | ₩76,039 | ₩75,061 | ₩75,859 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,401 | ₩74,974 | ₩72,294 | ₩74,639 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,713 | ₩72,817 | ₩70,713 | ₩72,387 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,761 | ₩69,949 | ₩69,225 | ₩69,842 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,815 | ₩69,976 | ₩69,480 | ₩69,480 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,381 | ₩69,091 | ₩68,180 | ₩68,998 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,349 | ₩68,421 | ₩66,666 | ₩68,234 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,800 | ₩67,055 | ₩66,653 | ₩66,894 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,728 | ₩66,679 | ₩65,728 | ₩66,532 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,398 | ₩66,827 | ₩66,358 | ₩66,358 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,411 | ₩66,867 | ₩66,398 | ₩66,465 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,696 | ₩66,117 | ₩64,696 | ₩66,023 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,656 | ₩65,313 | ₩64,535 | ₩64,535 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,624 | ₩65,031 | ₩63,262 | ₩65,018 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,942 | ₩66,076 | ₩63,477 | ₩63,477 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,584 | ₩64,669 | ₩63,303 | ₩64,656 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,349 | ₩64,254 | ₩63,102 | ₩63,597 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,366 | ₩65,782 | ₩63,544 | ₩63,785 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,478 | ₩66,478 | ₩64,978 | ₩65,902 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,979 | ₩67,979 | ₩66,197 | ₩67,028 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩68,033 | ₩68,756 | ₩67,577 | ₩68,113 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,385 | ₩67,671 | ₩66,385 | ₩67,470 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,550 | ₩67,805 | ₩66,277 | ₩66,867 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,460 | ₩68,756 | ₩65,460 | ₩67,470 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩66,222 | ₩66,921 | ₩65,741 | ₩66,505 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,926 | ₩66,840 | ₩65,319 | ₩66,840 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,741 | ₩66,679 | ₩65,737 | ₩65,983 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,380 | ₩65,936 | ₩65,192 | ₩65,782 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,607 | ₩66,109 | ₩64,810 | ₩65,688 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,452 | ₩66,586 | ₩65,969 | ₩66,130 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,425 | ₩67,269 | ₩65,996 | ₩66,505 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,537 | ₩67,563 | ₩66,921 | ₩66,934 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,287 | ₩68,421 | ₩67,684 | ₩67,751 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,684 | ₩68,395 | ₩67,229 | ₩67,564 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩68,073 | ₩68,421 | ₩66,813 | ₩67,135 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,341 | ₩68,770 | ₩67,684 | ₩67,939 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩67,269 | ₩68,569 | ₩66,947 | ₩68,314 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,331 | ₩67,108 | ₩66,224 | ₩66,947 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,750 | ₩66,612 | ₩64,750 | ₩66,612 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,658 | ₩69,359 | ₩65,232 | ₩65,232 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,617 | ₩69,788 | ₩68,582 | ₩68,850 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,894 | ₩69,560 | ₩66,894 | ₩69,266 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩67,189 | ₩67,189 | ₩65,567 | ₩66,344 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩68,019 | ₩68,019 | ₩65,299 | ₩65,607 | -3.55% | 22.9만 |
|---|