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 | ₩54,554 | ₩56,303 | ₩54,528 | ₩55,555 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,154 | ₩54,574 | ₩53,940 | ₩54,314 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,287 | ₩54,981 | ₩54,287 | ₩54,835 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,875 | ₩56,116 | ₩54,648 | ₩55,355 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,088 | ₩55,368 | ₩53,380 | ₩54,928 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,328 | ₩55,529 | ₩54,528 | ₩54,688 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,982 | ₩56,303 | ₩54,261 | ₩54,901 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,876 | ₩56,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,182 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,462 | ₩55,595 | ₩54,995 | ₩55,382 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,249 | ₩56,469 | ₩55,222 | ₩55,435 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,583 | ₩57,397 | ₩56,583 | ₩57,197 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,384 | ₩58,198 | ₩56,329 | ₩57,183 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,344 | ₩58,665 | ₩57,557 | ₩57,650 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,079 | ₩60,079 | ₩58,344 | ₩58,344 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,305 | ₩60,600 | ₩59,185 | ₩60,213 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,759 | ₩59,759 | ₩58,384 | ₩59,158 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,399 | ₩59,679 | ₩58,851 | ₩59,439 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,625 | ₩59,625 | ₩57,504 | ₩58,718 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,426 | ₩60,613 | ₩59,399 | ₩59,986 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,399 | ₩61,160 | ₩59,399 | ₩60,506 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,720 | ₩61,667 | ₩59,840 | ₩60,106 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,587 | ₩61,587 | ₩59,559 | ₩59,752 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,148 | ₩62,148 | ₩60,973 | ₩61,574 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,429 | ₩63,429 | ₩62,321 | ₩62,321 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,601 | ₩63,722 | ₩62,228 | ₩63,335 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,342 | ₩64,877 | ₩62,375 | ₩64,363 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,681 | ₩62,802 | ₩61,414 | ₩62,455 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,722 | ₩62,775 | ₩61,667 | ₩62,308 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,375 | ₩64,883 | ₩63,375 | ₩64,883 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,748 | ₩64,056 | ₩62,348 | ₩63,589 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,868 | ₩63,042 | ₩62,081 | ₩62,815 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,494 | ₩62,668 | ₩61,267 | ₩62,668 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,753 | ₩62,468 | ₩60,753 | ₩62,161 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,261 | ₩62,788 | ₩61,214 | ₩61,214 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,455 | ₩62,628 | ₩61,761 | ₩62,508 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,428 | ₩63,122 | ₩61,654 | ₩61,761 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,533 | ₩64,470 | ₩60,533 | ₩63,162 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,667 | ₩61,867 | ₩60,213 | ₩60,506 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,389 | ₩63,389 | ₩61,781 | ₩61,907 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,978 | ₩65,978 | ₩63,576 | ₩64,803 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,024 | ₩66,698 | ₩64,483 | ₩66,698 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,942 | ₩65,604 | ₩62,722 | ₩65,297 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,319 | ₩63,362 | ₩60,319 | ₩63,162 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,212 | ₩59,665 | ₩58,731 | ₩59,545 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,332 | ₩59,505 | ₩58,891 | ₩59,052 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,226 | ₩60,226 | ₩58,691 | ₩58,945 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,387 | ₩61,387 | ₩59,385 | ₩60,119 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,012 | ₩61,334 | ₩59,919 | ₩60,853 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,958 | ₩60,560 | ₩58,678 | ₩60,386 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,384 | ₩58,478 | ₩57,310 | ₩57,904 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,157 | ₩58,211 | ₩55,795 | ₩58,131 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,958 | ₩58,958 | ₩56,916 | ₩57,210 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,178 | ₩58,958 | ₩58,178 | ₩58,958 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,063 | ₩58,304 | ₩57,063 | ₩57,957 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,769 | ₩57,063 | ₩55,769 | ₩56,930 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,562 | ₩56,289 | ₩55,408 | ₩55,949 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,529 | ₩56,970 | ₩55,542 | ₩55,982 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,650 | ₩57,343 | ₩55,956 | ₩56,569 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,010 | ₩57,023 | ₩56,169 | ₩56,316 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,544 | ₩58,771 | ₩57,384 | ₩58,344 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,504 | ₩58,778 | ₩57,277 | ₩58,211 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,916 | ₩58,064 | ₩55,916 | ₩57,490 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,289 | ₩56,890 | ₩54,715 | ₩55,302 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,715 | ₩56,476 | ₩55,382 | ₩55,902 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,862 | ₩56,449 | ₩55,542 | ₩55,582 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,061 | ₩55,248 | ₩54,061 | ₩55,208 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,101 | ₩54,274 | ₩53,180 | ₩53,687 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,447 | ₩55,447 | ₩54,448 | ₩54,728 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,181 | ₩55,302 | ₩54,181 | ₩54,941 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,861 | ₩54,861 | ₩53,460 | ₩53,794 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,194 | ₩54,194 | ₩53,380 | ₩53,500 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,446 | ₩53,180 | ₩52,099 | ₩53,180 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,779 | ₩52,198 | ₩51,512 | ₩51,872 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,420 | ₩53,767 | ₩51,779 | ₩52,326 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,153 | ₩55,168 | ₩53,120 | ₩53,500 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,353 | ₩53,587 | ₩52,686 | ₩53,006 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,761 | ₩54,835 | ₩53,287 | ₩53,367 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,955 | ₩55,622 | ₩54,481 | ₩54,608 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,463 | ₩56,476 | ₩54,634 | ₩54,968 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,649 | ₩56,503 | ₩54,941 | ₩55,208 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,222 | ₩56,703 | ₩55,342 | ₩55,542 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,969 | ₩56,409 | ₩55,502 | ₩55,502 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,541 | ₩55,969 | ₩53,687 | ₩55,155 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,207 | ₩54,461 | ₩53,380 | ₩54,341 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,288 | ₩55,288 | ₩54,207 | ₩54,528 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,095 | ₩55,462 | ₩54,564 | ₩55,048 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,934 | ₩54,408 | ₩53,380 | ₩53,834 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,848 | ₩54,848 | ₩53,425 | ₩53,900 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,326 | ₩55,568 | ₩53,674 | ₩55,021 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,326 | ₩53,446 | ₩52,086 | ₩52,860 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,801 | ₩55,502 | ₩54,541 | ₩55,395 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,809 | ₩56,383 | ₩53,940 | ₩55,035 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,434 | ₩55,889 | ₩54,434 | ₩55,729 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,102 | ₩55,102 | ₩54,101 | ₩54,728 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,102 | ₩55,428 | ₩54,167 | ₩54,848 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,207 | ₩55,021 | ₩54,207 | ₩54,645 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,928 | ₩54,928 | ₩54,061 | ₩54,434 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,795 | ₩55,102 | ₩53,780 | ₩54,875 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,220 | ₩54,968 | ₩53,220 | ₩54,568 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,995 | ₩54,995 | ₩53,594 | ₩53,981 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,061 | ₩56,249 | ₩54,781 | ₩55,202 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,823 | ₩56,823 | ₩55,489 | ₩55,502 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,756 | ₩58,064 | ₩56,463 | ₩57,650 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,610 | ₩57,610 | ₩56,690 | ₩56,943 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,197 | ₩57,811 | ₩57,097 | ₩57,557 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,945 | ₩58,998 | ₩57,250 | ₩57,931 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,650 | ₩59,078 | ₩57,384 | ₩58,905 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,464 | ₩58,558 | ₩57,517 | ₩57,984 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,504 | ₩58,691 | ₩58,117 | ₩58,331 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,559 | ₩59,692 | ₩58,051 | ₩58,451 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,786 | ₩60,079 | ₩58,665 | ₩58,665 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,599 | ₩60,133 | ₩59,118 | ₩59,399 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,797 | ₩60,146 | ₩57,797 | ₩59,225 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,384 | ₩58,585 | ₩57,384 | ₩57,450 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,944 | ₩59,158 | ₩57,811 | ₩58,598 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,411 | ₩58,691 | ₩57,917 | ₩57,917 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,131 | ₩58,785 | ₩58,131 | ₩58,731 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,866 | ₩59,866 | ₩57,877 | ₩58,585 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,653 | ₩60,853 | ₩59,919 | ₩60,119 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,625 | ₩60,646 | ₩59,172 | ₩59,599 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,572 | ₩59,665 | ₩58,838 | ₩59,112 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,025 | ₩60,373 | ₩58,838 | ₩59,172 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,865 | ₩59,065 | ₩58,077 | ₩58,318 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,824 | ₩60,053 | ₩57,824 | ₩58,598 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,443 | ₩57,717 | ₩56,222 | ₩57,237 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,233 | ₩56,142 | ₩53,233 | ₩56,142 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,954 | ₩53,954 | ₩52,486 | ₩53,006 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,940 | ₩53,981 | ₩53,380 | ₩53,954 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,262 | ₩55,262 | ₩53,834 | ₩54,488 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,900 | ₩53,100 | ₩52,392 | ₩53,060 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,793 | ₩53,046 | ₩52,553 | ₩52,993 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,779 | ₩53,900 | ₩51,779 | ₩53,180 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,380 | ₩53,780 | ₩52,713 | ₩52,926 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,647 | ₩53,794 | ₩52,312 | ₩53,674 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,406 | ₩53,407 | ₩52,126 | ₩52,686 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,685 | ₩52,232 | ₩50,925 | ₩51,685 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,412 | ₩53,020 | ₩52,219 | ₩52,433 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,527 | ₩53,700 | ₩52,019 | ₩52,219 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,312 | ₩53,340 | ₩51,819 | ₩52,860 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,794 | ₩54,314 | ₩52,960 | ₩53,500 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,813 | ₩53,168 | ₩52,566 | ₩53,100 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,940 | ₩53,473 | ₩52,713 | ₩53,473 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,220 | ₩53,647 | ₩52,860 | ₩53,500 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,819 | ₩53,247 | ₩51,819 | ₩52,966 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,565 | ₩51,665 | ₩50,844 | ₩51,245 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,231 | ₩53,073 | ₩50,671 | ₩51,138 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,118 | ₩51,325 | ₩49,964 | ₩50,244 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,553 | ₩53,794 | ₩51,378 | ₩51,992 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,914 | ₩53,914 | ₩52,739 | ₩53,380 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,866 | ₩54,047 | ₩52,126 | ₩53,794 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,954 | ₩54,181 | ₩52,993 | ₩54,101 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,208 | ₩55,942 | ₩55,008 | ₩55,769 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,134 | ₩55,382 | ₩53,900 | ₩55,195 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,046 | ₩54,114 | ₩51,512 | ₩53,887 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,513 | ₩54,341 | ₩51,191 | ₩53,700 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,981 | ₩53,981 | ₩52,152 | ₩52,966 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,983 | ₩57,170 | ₩54,761 | ₩55,422 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,116 | ₩57,250 | ₩55,248 | ₩56,823 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,235 | ₩57,130 | ₩55,235 | ₩56,062 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,677 | ₩57,677 | ₩54,474 | ₩54,674 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,585 | ₩59,919 | ₩58,171 | ₩58,932 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,012 | ₩59,305 | ₩57,984 | ₩59,065 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,585 | ₩60,546 | ₩59,319 | ₩59,479 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,038 | ₩59,746 | ₩58,051 | ₩59,505 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,158 | ₩59,232 | ₩58,431 | ₩58,651 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,627 | ₩61,654 | ₩58,585 | ₩59,572 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,907 | ₩62,294 | ₩60,947 | ₩61,560 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,101 | ₩62,895 | ₩61,867 | ₩62,188 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,947 | ₩62,455 | ₩60,253 | ₩62,121 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,746 | ₩60,399 | ₩59,038 | ₩60,346 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,573 | ₩60,573 | ₩57,904 | ₩58,117 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,960 | ₩61,387 | ₩59,098 | ₩61,120 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,857 | ₩64,857 | ₩59,879 | ₩60,346 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,711 | ₩65,711 | ₩64,256 | ₩64,950 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,950 | ₩65,350 | ₩64,456 | ₩65,310 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,138 | ₩66,138 | ₩64,897 | ₩65,737 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,644 | ₩66,565 | ₩65,551 | ₩65,991 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,471 | ₩66,725 | ₩65,564 | ₩65,711 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,446 | ₩67,899 | ₩66,458 | ₩66,565 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,713 | ₩69,274 | ₩67,632 | ₩67,633 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,075 | ₩70,822 | ₩68,513 | ₩68,887 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,954 | ₩69,554 | ₩68,627 | ₩69,074 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,141 | ₩70,782 | ₩68,060 | ₩68,460 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,970 | ₩72,637 | ₩71,396 | ₩71,529 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,343 | ₩72,417 | ₩71,142 | ₩71,676 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,367 | ₩71,916 | ₩69,367 | ₩71,369 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,302 | ₩71,302 | ₩69,821 | ₩70,355 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,875 | ₩72,517 | ₩70,875 | ₩71,943 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,556 | ₩72,183 | ₩71,396 | ₩72,010 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,528 | ₩71,823 | ₩70,528 | ₩71,543 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,330 | ₩72,330 | ₩70,368 | ₩70,555 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,909 | ₩72,930 | ₩71,777 | ₩72,343 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,349 | ₩72,450 | ₩71,289 | ₩71,716 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,241 | ₩69,794 | ₩68,994 | ₩69,274 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,140 | ₩69,638 | ₩68,780 | ₩69,180 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,061 | ₩70,088 | ₩69,301 | ₩69,314 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,861 | ₩70,168 | ₩69,701 | ₩69,861 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,217 | ₩70,288 | ₩69,834 | ₩70,035 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,208 | ₩70,502 | ₩70,128 | ₩70,128 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,275 | ₩70,648 | ₩70,221 | ₩70,275 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,462 | ₩71,462 | ₩70,408 | ₩70,648 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,742 | ₩70,822 | ₩70,061 | ₩70,155 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,103 | ₩72,263 | ₩70,675 | ₩71,009 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,529 | ₩72,183 | ₩70,688 | ₩70,702 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,529 | ₩72,236 | ₩71,129 | ₩71,276 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,664 | ₩72,664 | ₩71,543 | ₩71,890 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,399 | ₩75,399 | ₩72,290 | ₩72,597 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,493 | ₩75,726 | ₩74,752 | ₩75,546 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,103 | ₩74,665 | ₩71,996 | ₩74,332 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,422 | ₩72,517 | ₩70,422 | ₩72,089 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,474 | ₩69,661 | ₩68,940 | ₩69,554 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,527 | ₩69,688 | ₩69,194 | ₩69,194 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,100 | ₩68,807 | ₩67,899 | ₩68,713 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,072 | ₩68,140 | ₩66,391 | ₩67,953 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,525 | ₩66,778 | ₩66,378 | ₩66,618 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,457 | ₩66,405 | ₩65,457 | ₩66,258 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,124 | ₩66,552 | ₩66,084 | ₩66,084 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,138 | ₩66,592 | ₩66,125 | ₩66,191 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,430 | ₩65,844 | ₩64,430 | ₩65,751 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,390 | ₩65,044 | ₩64,270 | ₩64,270 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,362 | ₩64,763 | ₩63,002 | ₩64,750 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,671 | ₩65,804 | ₩63,215 | ₩63,215 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,322 | ₩64,403 | ₩63,042 | ₩64,390 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,088 | ₩63,989 | ₩62,842 | ₩63,335 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,096 | ₩65,511 | ₩63,282 | ₩63,522 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,205 | ₩66,205 | ₩64,710 | ₩65,631 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,699 | ₩67,699 | ₩65,924 | ₩66,752 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,753 | ₩68,473 | ₩67,299 | ₩67,833 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,111 | ₩67,392 | ₩66,111 | ₩67,192 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,272 | ₩67,526 | ₩66,004 | ₩66,592 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,190 | ₩68,473 | ₩65,190 | ₩67,192 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,949 | ₩66,645 | ₩65,471 | ₩66,231 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,655 | ₩66,565 | ₩65,050 | ₩66,565 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,471 | ₩66,405 | ₩65,466 | ₩65,711 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,110 | ₩65,664 | ₩64,923 | ₩65,511 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,337 | ₩65,837 | ₩64,543 | ₩65,417 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,178 | ₩66,311 | ₩65,697 | ₩65,858 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,151 | ₩66,992 | ₩65,724 | ₩66,231 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,259 | ₩67,285 | ₩66,645 | ₩66,658 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,006 | ₩68,140 | ₩67,406 | ₩67,472 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,406 | ₩68,113 | ₩66,952 | ₩67,285 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,793 | ₩68,139 | ₩66,538 | ₩66,858 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,060 | ₩68,487 | ₩67,406 | ₩67,659 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,992 | ₩68,286 | ₩66,672 | ₩68,033 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,058 | ₩66,832 | ₩65,951 | ₩66,672 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,483 | ₩66,338 | ₩64,483 | ₩66,338 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,379 | ₩69,074 | ₩64,963 | ₩64,963 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,330 | ₩69,501 | ₩68,300 | ₩68,567 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,618 | ₩69,274 | ₩66,618 | ₩68,980 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,912 | ₩66,912 | ₩65,297 | ₩66,071 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,739 | ₩67,739 | ₩65,030 | ₩65,337 | -3.55% | 22.9만 |
|---|