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 | ₩54,562 | ₩56,310 | ₩54,535 | ₩55,563 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,161 | ₩54,582 | ₩53,948 | ₩54,321 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,295 | ₩54,989 | ₩54,295 | ₩54,842 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,882 | ₩56,123 | ₩54,655 | ₩55,363 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,096 | ₩55,376 | ₩53,387 | ₩54,935 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,336 | ₩55,536 | ₩54,535 | ₩54,695 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,990 | ₩56,310 | ₩54,268 | ₩54,909 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,883 | ₩56,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,190 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,469 | ₩55,603 | ₩55,002 | ₩55,389 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,257 | ₩56,477 | ₩55,229 | ₩55,443 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,590 | ₩57,405 | ₩56,590 | ₩57,204 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,391 | ₩58,205 | ₩56,337 | ₩57,191 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,352 | ₩58,673 | ₩57,565 | ₩57,658 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,087 | ₩60,087 | ₩58,352 | ₩58,352 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,313 | ₩60,608 | ₩59,193 | ₩60,221 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,767 | ₩59,767 | ₩58,392 | ₩59,166 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,407 | ₩59,687 | ₩58,859 | ₩59,447 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,634 | ₩59,634 | ₩57,511 | ₩58,726 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,434 | ₩60,621 | ₩59,407 | ₩59,994 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,407 | ₩61,168 | ₩59,407 | ₩60,514 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,728 | ₩61,676 | ₩59,849 | ₩60,114 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,595 | ₩61,595 | ₩59,567 | ₩59,760 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,156 | ₩62,156 | ₩60,982 | ₩61,582 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,437 | ₩63,437 | ₩62,330 | ₩62,330 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,610 | ₩63,731 | ₩62,236 | ₩63,344 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,351 | ₩64,885 | ₩62,383 | ₩64,372 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,690 | ₩62,810 | ₩61,422 | ₩62,463 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,730 | ₩62,783 | ₩61,676 | ₩62,316 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,384 | ₩64,892 | ₩63,384 | ₩64,892 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,757 | ₩64,065 | ₩62,356 | ₩63,598 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,877 | ₩63,050 | ₩62,089 | ₩62,823 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,502 | ₩62,677 | ₩61,275 | ₩62,677 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,761 | ₩62,476 | ₩60,761 | ₩62,169 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,269 | ₩62,797 | ₩61,222 | ₩61,222 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,463 | ₩62,637 | ₩61,769 | ₩62,516 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,436 | ₩63,130 | ₩61,662 | ₩61,769 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,541 | ₩64,478 | ₩60,541 | ₩63,170 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,676 | ₩61,876 | ₩60,221 | ₩60,514 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,397 | ₩63,397 | ₩61,789 | ₩61,916 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,987 | ₩65,987 | ₩63,584 | ₩64,812 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,033 | ₩66,707 | ₩64,492 | ₩66,707 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,950 | ₩65,613 | ₩62,730 | ₩65,306 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,328 | ₩63,371 | ₩60,328 | ₩63,170 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,220 | ₩59,674 | ₩58,739 | ₩59,553 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,340 | ₩59,513 | ₩58,899 | ₩59,060 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,234 | ₩60,234 | ₩58,699 | ₩58,953 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,395 | ₩61,395 | ₩59,393 | ₩60,127 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,021 | ₩61,342 | ₩59,927 | ₩60,861 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,966 | ₩60,568 | ₩58,686 | ₩60,394 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,391 | ₩58,486 | ₩57,318 | ₩57,912 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,164 | ₩58,219 | ₩55,803 | ₩58,139 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,966 | ₩58,966 | ₩56,924 | ₩57,218 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,185 | ₩58,966 | ₩58,185 | ₩58,966 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,071 | ₩58,312 | ₩57,071 | ₩57,965 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,776 | ₩57,071 | ₩55,776 | ₩56,937 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,569 | ₩56,297 | ₩55,416 | ₩55,956 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,537 | ₩56,977 | ₩55,549 | ₩55,990 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,657 | ₩57,351 | ₩55,963 | ₩56,577 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,018 | ₩57,031 | ₩56,177 | ₩56,323 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,551 | ₩58,779 | ₩57,391 | ₩58,352 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,511 | ₩58,786 | ₩57,284 | ₩58,219 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,923 | ₩58,072 | ₩55,923 | ₩57,498 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,297 | ₩56,897 | ₩54,722 | ₩55,309 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,723 | ₩56,484 | ₩55,389 | ₩55,910 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,870 | ₩56,457 | ₩55,549 | ₩55,589 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,068 | ₩55,256 | ₩54,068 | ₩55,216 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,108 | ₩54,281 | ₩53,187 | ₩53,694 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,455 | ₩55,455 | ₩54,455 | ₩54,735 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,188 | ₩55,309 | ₩54,188 | ₩54,949 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,869 | ₩54,869 | ₩53,467 | ₩53,801 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,201 | ₩54,201 | ₩53,387 | ₩53,507 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,453 | ₩53,187 | ₩52,106 | ₩53,187 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,786 | ₩52,205 | ₩51,519 | ₩51,879 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,427 | ₩53,774 | ₩51,786 | ₩52,333 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,160 | ₩55,176 | ₩53,127 | ₩53,507 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,361 | ₩53,594 | ₩52,693 | ₩53,013 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,769 | ₩54,842 | ₩53,294 | ₩53,374 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,962 | ₩55,629 | ₩54,488 | ₩54,615 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,470 | ₩56,484 | ₩54,642 | ₩54,975 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,656 | ₩56,510 | ₩54,949 | ₩55,216 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,230 | ₩56,711 | ₩55,349 | ₩55,549 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,976 | ₩56,417 | ₩55,509 | ₩55,509 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,548 | ₩55,976 | ₩53,694 | ₩55,162 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,215 | ₩54,468 | ₩53,387 | ₩54,348 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,296 | ₩55,296 | ₩54,215 | ₩54,535 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,102 | ₩55,469 | ₩54,572 | ₩55,056 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,941 | ₩54,415 | ₩53,387 | ₩53,841 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,855 | ₩54,855 | ₩53,432 | ₩53,908 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,333 | ₩55,576 | ₩53,681 | ₩55,029 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,333 | ₩53,453 | ₩52,093 | ₩52,867 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,809 | ₩55,509 | ₩54,548 | ₩55,403 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,816 | ₩56,390 | ₩53,948 | ₩55,042 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,442 | ₩55,896 | ₩54,442 | ₩55,736 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,109 | ₩55,109 | ₩54,108 | ₩54,735 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,109 | ₩55,436 | ₩54,175 | ₩54,855 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,215 | ₩55,029 | ₩54,215 | ₩54,652 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,935 | ₩54,935 | ₩54,068 | ₩54,442 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,802 | ₩55,109 | ₩53,788 | ₩54,882 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,227 | ₩54,975 | ₩53,227 | ₩54,575 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩55,002 | ₩55,002 | ₩53,601 | ₩53,988 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,069 | ₩56,257 | ₩54,789 | ₩55,209 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,831 | ₩56,831 | ₩55,496 | ₩55,509 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,764 | ₩58,072 | ₩56,470 | ₩57,658 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,618 | ₩57,618 | ₩56,697 | ₩56,951 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,204 | ₩57,818 | ₩57,104 | ₩57,565 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,953 | ₩59,006 | ₩57,258 | ₩57,938 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,658 | ₩59,086 | ₩57,391 | ₩58,913 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,472 | ₩58,566 | ₩57,525 | ₩57,992 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,512 | ₩58,699 | ₩58,125 | ₩58,339 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,567 | ₩59,700 | ₩58,059 | ₩58,459 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,794 | ₩60,087 | ₩58,673 | ₩58,673 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,607 | ₩60,141 | ₩59,126 | ₩59,407 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,805 | ₩60,154 | ₩57,805 | ₩59,233 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,392 | ₩58,592 | ₩57,391 | ₩57,458 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,952 | ₩59,166 | ₩57,818 | ₩58,606 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,419 | ₩58,699 | ₩57,925 | ₩57,925 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,139 | ₩58,793 | ₩58,139 | ₩58,739 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,874 | ₩59,874 | ₩57,885 | ₩58,592 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,661 | ₩60,861 | ₩59,927 | ₩60,127 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,634 | ₩60,655 | ₩59,180 | ₩59,607 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,580 | ₩59,674 | ₩58,846 | ₩59,120 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,033 | ₩60,381 | ₩58,846 | ₩59,180 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,873 | ₩59,073 | ₩58,085 | ₩58,326 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,832 | ₩60,061 | ₩57,832 | ₩58,606 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,450 | ₩57,725 | ₩56,230 | ₩57,244 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,240 | ₩56,150 | ₩53,240 | ₩56,150 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,961 | ₩53,961 | ₩52,493 | ₩53,013 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,948 | ₩53,988 | ₩53,387 | ₩53,961 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,269 | ₩55,269 | ₩53,841 | ₩54,495 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,907 | ₩53,107 | ₩52,400 | ₩53,067 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,800 | ₩53,054 | ₩52,560 | ₩53,000 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,786 | ₩53,908 | ₩51,786 | ₩53,187 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,387 | ₩53,788 | ₩52,720 | ₩52,933 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,654 | ₩53,801 | ₩52,319 | ₩53,681 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,413 | ₩53,414 | ₩52,133 | ₩52,693 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,692 | ₩52,239 | ₩50,931 | ₩51,692 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,420 | ₩53,027 | ₩52,226 | ₩52,440 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,534 | ₩53,708 | ₩52,026 | ₩52,226 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,319 | ₩53,347 | ₩51,826 | ₩52,867 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,801 | ₩54,321 | ₩52,967 | ₩53,507 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,820 | ₩53,175 | ₩52,573 | ₩53,107 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,947 | ₩53,481 | ₩52,720 | ₩53,481 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,227 | ₩53,654 | ₩52,867 | ₩53,507 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,826 | ₩53,254 | ₩51,826 | ₩52,973 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,572 | ₩51,672 | ₩50,851 | ₩51,252 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,238 | ₩53,080 | ₩50,678 | ₩51,145 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,125 | ₩51,332 | ₩49,970 | ₩50,251 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,561 | ₩53,801 | ₩51,385 | ₩51,999 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,921 | ₩53,921 | ₩52,747 | ₩53,387 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,873 | ₩54,055 | ₩52,133 | ₩53,801 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,961 | ₩54,188 | ₩53,000 | ₩54,108 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,216 | ₩55,950 | ₩55,016 | ₩55,776 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,141 | ₩55,389 | ₩53,908 | ₩55,202 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,053 | ₩54,121 | ₩51,519 | ₩53,894 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,520 | ₩54,348 | ₩51,198 | ₩53,708 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,988 | ₩53,988 | ₩52,159 | ₩52,973 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,991 | ₩57,178 | ₩54,769 | ₩55,429 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,123 | ₩57,258 | ₩55,256 | ₩56,831 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,242 | ₩57,138 | ₩55,242 | ₩56,070 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,685 | ₩57,685 | ₩54,482 | ₩54,682 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,592 | ₩59,927 | ₩58,179 | ₩58,939 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,020 | ₩59,313 | ₩57,992 | ₩59,073 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,593 | ₩60,554 | ₩59,327 | ₩59,487 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,046 | ₩59,754 | ₩58,059 | ₩59,513 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,166 | ₩59,240 | ₩58,439 | ₩58,659 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,636 | ₩61,662 | ₩58,592 | ₩59,580 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,916 | ₩62,303 | ₩60,955 | ₩61,569 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,109 | ₩62,903 | ₩61,876 | ₩62,196 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,955 | ₩62,463 | ₩60,261 | ₩62,129 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,754 | ₩60,408 | ₩59,046 | ₩60,354 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,581 | ₩60,581 | ₩57,912 | ₩58,125 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,968 | ₩61,395 | ₩59,106 | ₩61,128 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,865 | ₩64,865 | ₩59,887 | ₩60,354 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,720 | ₩65,720 | ₩64,265 | ₩64,959 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,959 | ₩65,359 | ₩64,465 | ₩65,319 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,147 | ₩66,147 | ₩64,905 | ₩65,746 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,653 | ₩66,574 | ₩65,559 | ₩66,000 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,480 | ₩66,734 | ₩65,573 | ₩65,720 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,455 | ₩67,909 | ₩66,467 | ₩66,574 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,723 | ₩69,283 | ₩67,642 | ₩67,642 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,084 | ₩70,831 | ₩68,522 | ₩68,896 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,963 | ₩69,564 | ₩68,636 | ₩69,083 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,151 | ₩70,791 | ₩68,069 | ₩68,469 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,979 | ₩72,647 | ₩71,405 | ₩71,539 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,353 | ₩72,426 | ₩71,152 | ₩71,686 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,377 | ₩71,926 | ₩69,377 | ₩71,379 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,312 | ₩71,312 | ₩69,830 | ₩70,364 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,885 | ₩72,527 | ₩70,885 | ₩71,953 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,566 | ₩72,193 | ₩71,405 | ₩72,019 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,538 | ₩71,832 | ₩70,538 | ₩71,552 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,340 | ₩72,340 | ₩70,378 | ₩70,565 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,919 | ₩72,940 | ₩71,787 | ₩72,353 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,359 | ₩72,460 | ₩71,299 | ₩71,726 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,250 | ₩69,804 | ₩69,003 | ₩69,283 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,150 | ₩69,647 | ₩68,789 | ₩69,190 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,071 | ₩70,097 | ₩69,310 | ₩69,323 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,870 | ₩70,177 | ₩69,710 | ₩69,870 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,227 | ₩70,298 | ₩69,844 | ₩70,044 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,218 | ₩70,511 | ₩70,137 | ₩70,137 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,284 | ₩70,658 | ₩70,231 | ₩70,284 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,471 | ₩71,472 | ₩70,418 | ₩70,658 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,751 | ₩70,831 | ₩70,071 | ₩70,164 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,113 | ₩72,273 | ₩70,685 | ₩71,018 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,539 | ₩72,193 | ₩70,698 | ₩70,711 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,539 | ₩72,246 | ₩71,138 | ₩71,285 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,673 | ₩72,673 | ₩71,552 | ₩71,899 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,409 | ₩75,409 | ₩72,300 | ₩72,607 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,503 | ₩75,736 | ₩74,762 | ₩75,556 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,113 | ₩74,675 | ₩72,006 | ₩74,342 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,431 | ₩72,527 | ₩70,431 | ₩72,098 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,483 | ₩69,670 | ₩68,950 | ₩69,564 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,537 | ₩69,697 | ₩69,203 | ₩69,203 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,109 | ₩68,816 | ₩67,909 | ₩68,723 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,081 | ₩68,149 | ₩66,400 | ₩67,962 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,534 | ₩66,787 | ₩66,387 | ₩66,627 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,466 | ₩66,414 | ₩65,466 | ₩66,267 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,133 | ₩66,560 | ₩66,093 | ₩66,093 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,147 | ₩66,601 | ₩66,134 | ₩66,200 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,438 | ₩65,853 | ₩64,438 | ₩65,760 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,398 | ₩65,052 | ₩64,278 | ₩64,278 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,371 | ₩64,772 | ₩63,010 | ₩64,759 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,680 | ₩65,813 | ₩63,224 | ₩63,224 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,331 | ₩64,412 | ₩63,050 | ₩64,398 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,097 | ₩63,998 | ₩62,850 | ₩63,344 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,105 | ₩65,519 | ₩63,291 | ₩63,531 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,213 | ₩66,213 | ₩64,719 | ₩65,640 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,708 | ₩67,708 | ₩65,933 | ₩66,761 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,762 | ₩68,482 | ₩67,308 | ₩67,842 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,120 | ₩67,401 | ₩66,120 | ₩67,201 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,281 | ₩67,535 | ₩66,013 | ₩66,601 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,199 | ₩68,482 | ₩65,199 | ₩67,201 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,958 | ₩66,654 | ₩65,479 | ₩66,240 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,664 | ₩66,574 | ₩65,059 | ₩66,574 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,479 | ₩66,414 | ₩65,475 | ₩65,720 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,119 | ₩65,673 | ₩64,932 | ₩65,519 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,346 | ₩65,846 | ₩64,552 | ₩65,426 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,187 | ₩66,320 | ₩65,706 | ₩65,866 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,160 | ₩67,001 | ₩65,733 | ₩66,240 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,268 | ₩67,294 | ₩66,654 | ₩66,667 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,015 | ₩68,149 | ₩67,415 | ₩67,481 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,415 | ₩68,122 | ₩66,961 | ₩67,295 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,802 | ₩68,149 | ₩66,547 | ₩66,867 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,069 | ₩68,496 | ₩67,415 | ₩67,668 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩67,001 | ₩68,296 | ₩66,681 | ₩68,042 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,067 | ₩66,841 | ₩65,960 | ₩66,681 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,492 | ₩66,347 | ₩64,492 | ₩66,347 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,388 | ₩69,083 | ₩64,972 | ₩64,972 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,339 | ₩69,510 | ₩68,309 | ₩68,576 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,627 | ₩69,283 | ₩66,627 | ₩68,990 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,921 | ₩66,921 | ₩65,306 | ₩66,080 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,748 | ₩67,748 | ₩65,039 | ₩65,346 | -3.55% | 22.9만 |
|---|