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 | ₩54,529 | ₩56,276 | ₩54,502 | ₩55,529 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,129 | ₩54,549 | ₩53,915 | ₩54,289 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,262 | ₩54,956 | ₩54,262 | ₩54,809 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,849 | ₩56,090 | ₩54,622 | ₩55,329 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,063 | ₩55,343 | ₩53,355 | ₩54,903 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,303 | ₩55,503 | ₩54,502 | ₩54,662 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,956 | ₩56,276 | ₩54,236 | ₩54,876 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,850 | ₩56,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,156 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,436 | ₩55,569 | ₩54,969 | ₩55,356 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,223 | ₩56,443 | ₩55,196 | ₩55,409 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,557 | ₩57,370 | ₩56,557 | ₩57,170 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,357 | ₩58,171 | ₩56,303 | ₩57,157 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,317 | ₩58,637 | ₩57,530 | ₩57,624 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,051 | ₩60,051 | ₩58,317 | ₩58,317 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,278 | ₩60,571 | ₩59,158 | ₩60,185 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,731 | ₩59,731 | ₩58,357 | ₩59,131 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,371 | ₩59,651 | ₩58,824 | ₩59,411 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,598 | ₩59,598 | ₩57,477 | ₩58,691 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,398 | ₩60,585 | ₩59,371 | ₩59,958 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,371 | ₩61,132 | ₩59,371 | ₩60,478 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,692 | ₩61,639 | ₩59,813 | ₩60,078 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,559 | ₩61,559 | ₩59,531 | ₩59,724 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,119 | ₩62,119 | ₩60,945 | ₩61,545 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,399 | ₩63,399 | ₩62,292 | ₩62,292 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,572 | ₩63,693 | ₩62,199 | ₩63,306 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,313 | ₩64,847 | ₩62,346 | ₩64,333 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,652 | ₩62,772 | ₩61,385 | ₩62,426 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,692 | ₩62,746 | ₩61,639 | ₩62,279 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,346 | ₩64,853 | ₩63,346 | ₩64,853 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,719 | ₩64,026 | ₩62,319 | ₩63,559 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,839 | ₩63,012 | ₩62,052 | ₩62,786 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,465 | ₩62,639 | ₩61,238 | ₩62,639 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,725 | ₩62,439 | ₩60,725 | ₩62,132 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,232 | ₩62,759 | ₩61,185 | ₩61,185 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,426 | ₩62,599 | ₩61,732 | ₩62,479 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,399 | ₩63,093 | ₩61,625 | ₩61,732 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,505 | ₩64,440 | ₩60,505 | ₩63,133 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,639 | ₩61,839 | ₩60,185 | ₩60,478 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,359 | ₩63,359 | ₩61,752 | ₩61,879 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,947 | ₩65,947 | ₩63,546 | ₩64,773 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩64,994 | ₩66,667 | ₩64,453 | ₩66,667 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,912 | ₩65,574 | ₩62,692 | ₩65,267 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,291 | ₩63,333 | ₩60,291 | ₩63,133 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,184 | ₩59,638 | ₩58,704 | ₩59,518 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,304 | ₩59,478 | ₩58,864 | ₩59,024 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,198 | ₩60,198 | ₩58,664 | ₩58,918 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,358 | ₩61,358 | ₩59,358 | ₩60,091 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩59,985 | ₩61,305 | ₩59,891 | ₩60,825 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,931 | ₩60,531 | ₩58,651 | ₩60,358 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,357 | ₩58,451 | ₩57,283 | ₩57,877 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,130 | ₩58,184 | ₩55,770 | ₩58,104 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,931 | ₩58,931 | ₩56,890 | ₩57,183 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,151 | ₩58,931 | ₩58,151 | ₩58,931 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,037 | ₩58,277 | ₩57,037 | ₩57,930 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,743 | ₩57,037 | ₩55,743 | ₩56,903 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,536 | ₩56,263 | ₩55,383 | ₩55,923 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,503 | ₩56,943 | ₩55,516 | ₩55,956 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,623 | ₩57,317 | ₩55,930 | ₩56,543 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩56,983 | ₩56,997 | ₩56,143 | ₩56,290 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,517 | ₩58,744 | ₩57,357 | ₩58,317 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,477 | ₩58,751 | ₩57,250 | ₩58,184 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,890 | ₩58,037 | ₩55,890 | ₩57,464 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,263 | ₩56,863 | ₩54,689 | ₩55,276 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,689 | ₩56,450 | ₩55,356 | ₩55,876 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,836 | ₩56,423 | ₩55,516 | ₩55,556 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,035 | ₩55,223 | ₩54,035 | ₩55,183 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,075 | ₩54,249 | ₩53,155 | ₩53,662 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,421 | ₩55,421 | ₩54,422 | ₩54,702 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,156 | ₩55,276 | ₩54,156 | ₩54,916 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,836 | ₩54,836 | ₩53,435 | ₩53,769 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,169 | ₩54,169 | ₩53,355 | ₩53,475 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,421 | ₩53,155 | ₩52,075 | ₩53,155 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,755 | ₩52,173 | ₩51,488 | ₩51,848 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,395 | ₩53,742 | ₩51,755 | ₩52,301 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,128 | ₩55,143 | ₩53,095 | ₩53,475 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,329 | ₩53,562 | ₩52,662 | ₩52,982 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,736 | ₩54,809 | ₩53,262 | ₩53,342 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,929 | ₩55,596 | ₩54,456 | ₩54,582 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,436 | ₩56,450 | ₩54,609 | ₩54,943 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,623 | ₩56,476 | ₩54,916 | ₩55,183 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,196 | ₩56,677 | ₩55,316 | ₩55,516 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,943 | ₩56,383 | ₩55,476 | ₩55,476 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,516 | ₩55,943 | ₩53,662 | ₩55,129 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,182 | ₩54,436 | ₩53,355 | ₩54,316 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,263 | ₩55,263 | ₩54,182 | ₩54,502 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,069 | ₩55,436 | ₩54,539 | ₩55,023 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,909 | ₩54,382 | ₩53,355 | ₩53,809 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,822 | ₩54,822 | ₩53,400 | ₩53,875 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,301 | ₩55,543 | ₩53,649 | ₩54,996 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,301 | ₩53,421 | ₩52,061 | ₩52,835 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,776 | ₩55,476 | ₩54,516 | ₩55,369 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,783 | ₩56,356 | ₩53,915 | ₩55,009 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,409 | ₩55,863 | ₩54,409 | ₩55,703 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,076 | ₩55,076 | ₩54,075 | ₩54,702 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,076 | ₩55,403 | ₩54,142 | ₩54,822 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,182 | ₩54,996 | ₩54,182 | ₩54,620 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,903 | ₩54,903 | ₩54,035 | ₩54,409 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,769 | ₩55,076 | ₩53,755 | ₩54,849 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,195 | ₩54,942 | ₩53,195 | ₩54,542 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,969 | ₩54,969 | ₩53,569 | ₩53,955 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,036 | ₩56,223 | ₩54,756 | ₩55,176 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,797 | ₩56,797 | ₩55,463 | ₩55,476 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,730 | ₩58,037 | ₩56,436 | ₩57,624 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,584 | ₩57,584 | ₩56,663 | ₩56,917 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,170 | ₩57,784 | ₩57,070 | ₩57,530 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,917 | ₩58,971 | ₩57,223 | ₩57,904 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,624 | ₩59,051 | ₩57,357 | ₩58,877 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,437 | ₩58,531 | ₩57,490 | ₩57,957 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,477 | ₩58,664 | ₩58,090 | ₩58,304 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,531 | ₩59,664 | ₩58,024 | ₩58,424 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,758 | ₩60,051 | ₩58,637 | ₩58,637 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,571 | ₩60,105 | ₩59,091 | ₩59,371 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,770 | ₩60,118 | ₩57,770 | ₩59,198 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,357 | ₩58,557 | ₩57,357 | ₩57,424 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,917 | ₩59,131 | ₩57,784 | ₩58,571 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,384 | ₩58,664 | ₩57,890 | ₩57,890 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,104 | ₩58,757 | ₩58,104 | ₩58,704 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,838 | ₩59,838 | ₩57,850 | ₩58,557 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,625 | ₩60,825 | ₩59,891 | ₩60,091 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,598 | ₩60,618 | ₩59,144 | ₩59,571 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,544 | ₩59,638 | ₩58,811 | ₩59,084 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩58,998 | ₩60,345 | ₩58,811 | ₩59,144 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,837 | ₩59,038 | ₩58,050 | ₩58,291 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,797 | ₩60,025 | ₩57,797 | ₩58,571 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,416 | ₩57,690 | ₩56,196 | ₩57,210 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,208 | ₩56,116 | ₩53,208 | ₩56,116 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,929 | ₩53,929 | ₩52,462 | ₩52,982 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,915 | ₩53,955 | ₩53,355 | ₩53,929 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,236 | ₩55,236 | ₩53,809 | ₩54,462 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,875 | ₩53,075 | ₩52,368 | ₩53,035 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,768 | ₩53,022 | ₩52,528 | ₩52,968 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,755 | ₩53,875 | ₩51,755 | ₩53,155 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,355 | ₩53,755 | ₩52,688 | ₩52,902 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,622 | ₩53,769 | ₩52,288 | ₩53,649 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,381 | ₩53,382 | ₩52,101 | ₩52,662 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,661 | ₩52,208 | ₩50,901 | ₩51,661 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,388 | ₩52,995 | ₩52,195 | ₩52,408 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,502 | ₩53,675 | ₩51,995 | ₩52,195 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,288 | ₩53,315 | ₩51,795 | ₩52,835 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,769 | ₩54,289 | ₩52,935 | ₩53,475 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,788 | ₩53,143 | ₩52,542 | ₩53,075 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,915 | ₩53,449 | ₩52,688 | ₩53,449 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,195 | ₩53,622 | ₩52,835 | ₩53,475 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,795 | ₩53,222 | ₩51,795 | ₩52,942 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,541 | ₩51,641 | ₩50,821 | ₩51,221 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,208 | ₩53,048 | ₩50,647 | ₩51,114 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,094 | ₩51,301 | ₩49,940 | ₩50,221 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,529 | ₩53,769 | ₩51,354 | ₩51,968 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,889 | ₩53,889 | ₩52,715 | ₩53,355 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,842 | ₩54,022 | ₩52,101 | ₩53,769 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,929 | ₩54,156 | ₩52,968 | ₩54,075 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,183 | ₩55,916 | ₩54,983 | ₩55,743 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,109 | ₩55,356 | ₩53,875 | ₩55,169 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,021 | ₩54,089 | ₩51,488 | ₩53,862 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,488 | ₩54,316 | ₩51,168 | ₩53,675 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,955 | ₩53,955 | ₩52,128 | ₩52,942 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,957 | ₩57,143 | ₩54,736 | ₩55,396 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,090 | ₩57,223 | ₩55,223 | ₩56,797 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,209 | ₩57,103 | ₩55,209 | ₩56,036 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,650 | ₩57,650 | ₩54,449 | ₩54,649 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,557 | ₩59,891 | ₩58,144 | ₩58,904 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩58,984 | ₩59,278 | ₩57,957 | ₩59,038 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,558 | ₩60,518 | ₩59,291 | ₩59,451 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,011 | ₩59,718 | ₩58,024 | ₩59,478 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,131 | ₩59,204 | ₩58,404 | ₩58,624 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,599 | ₩61,625 | ₩58,557 | ₩59,544 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,879 | ₩62,266 | ₩60,918 | ₩61,532 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,072 | ₩62,866 | ₩61,839 | ₩62,159 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,918 | ₩62,426 | ₩60,225 | ₩62,092 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,718 | ₩60,371 | ₩59,011 | ₩60,318 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,545 | ₩60,545 | ₩57,877 | ₩58,090 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,932 | ₩61,358 | ₩59,071 | ₩61,092 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,827 | ₩64,827 | ₩59,851 | ₩60,318 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,680 | ₩65,680 | ₩64,226 | ₩64,920 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,920 | ₩65,320 | ₩64,426 | ₩65,280 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,107 | ₩66,107 | ₩64,867 | ₩65,707 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,614 | ₩66,534 | ₩65,520 | ₩65,960 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,441 | ₩66,694 | ₩65,534 | ₩65,680 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,414 | ₩67,868 | ₩66,427 | ₩66,534 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,681 | ₩69,242 | ₩67,601 | ₩67,601 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,042 | ₩70,789 | ₩68,481 | ₩68,855 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,922 | ₩69,522 | ₩68,595 | ₩69,042 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,109 | ₩70,749 | ₩68,028 | ₩68,428 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,936 | ₩72,603 | ₩71,363 | ₩71,496 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,310 | ₩72,383 | ₩71,109 | ₩71,643 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,335 | ₩71,883 | ₩69,335 | ₩71,336 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,269 | ₩71,269 | ₩69,789 | ₩70,322 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,842 | ₩72,483 | ₩70,842 | ₩71,909 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,523 | ₩72,150 | ₩71,363 | ₩71,976 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,496 | ₩71,789 | ₩70,496 | ₩71,509 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,296 | ₩72,296 | ₩70,335 | ₩70,522 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,876 | ₩72,897 | ₩71,744 | ₩72,310 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,316 | ₩72,416 | ₩71,256 | ₩71,683 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,208 | ₩69,762 | ₩68,962 | ₩69,242 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,108 | ₩69,605 | ₩68,748 | ₩69,148 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,029 | ₩70,055 | ₩69,268 | ₩69,282 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,829 | ₩70,135 | ₩69,669 | ₩69,829 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,185 | ₩70,255 | ₩69,802 | ₩70,002 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,175 | ₩70,469 | ₩70,095 | ₩70,095 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,242 | ₩70,616 | ₩70,189 | ₩70,242 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,429 | ₩71,429 | ₩70,376 | ₩70,616 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,709 | ₩70,789 | ₩70,029 | ₩70,122 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,070 | ₩72,230 | ₩70,642 | ₩70,976 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,496 | ₩72,150 | ₩70,656 | ₩70,669 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,496 | ₩72,203 | ₩71,096 | ₩71,243 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,630 | ₩72,630 | ₩71,509 | ₩71,856 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,364 | ₩75,364 | ₩72,256 | ₩72,563 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,458 | ₩75,691 | ₩74,717 | ₩75,511 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,070 | ₩74,631 | ₩71,963 | ₩74,297 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,389 | ₩72,483 | ₩70,389 | ₩72,055 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,442 | ₩69,629 | ₩68,908 | ₩69,522 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,495 | ₩69,655 | ₩69,162 | ₩69,162 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,068 | ₩68,775 | ₩67,868 | ₩68,681 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,041 | ₩68,108 | ₩66,361 | ₩67,921 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,494 | ₩66,747 | ₩66,347 | ₩66,587 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,427 | ₩66,374 | ₩65,427 | ₩66,227 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,094 | ₩66,521 | ₩66,054 | ₩66,054 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,107 | ₩66,561 | ₩66,094 | ₩66,160 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,400 | ₩65,814 | ₩64,400 | ₩65,720 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,360 | ₩65,013 | ₩64,240 | ₩64,240 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,333 | ₩64,733 | ₩62,972 | ₩64,720 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,640 | ₩65,774 | ₩63,186 | ₩63,186 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,293 | ₩64,373 | ₩63,012 | ₩64,360 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,059 | ₩63,960 | ₩62,812 | ₩63,306 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,066 | ₩65,480 | ₩63,253 | ₩63,493 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,174 | ₩66,174 | ₩64,680 | ₩65,600 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,668 | ₩67,668 | ₩65,894 | ₩66,721 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,721 | ₩68,441 | ₩67,268 | ₩67,801 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,080 | ₩67,361 | ₩66,080 | ₩67,161 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,241 | ₩67,494 | ₩65,974 | ₩66,561 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,160 | ₩68,441 | ₩65,160 | ₩67,161 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,918 | ₩66,614 | ₩65,440 | ₩66,200 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,624 | ₩66,534 | ₩65,020 | ₩66,534 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,440 | ₩66,374 | ₩65,435 | ₩65,680 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,080 | ₩65,634 | ₩64,893 | ₩65,480 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,307 | ₩65,806 | ₩64,513 | ₩65,387 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,147 | ₩66,280 | ₩65,667 | ₩65,827 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,120 | ₩66,961 | ₩65,694 | ₩66,200 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,228 | ₩67,254 | ₩66,614 | ₩66,627 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩67,975 | ₩68,108 | ₩67,374 | ₩67,441 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,374 | ₩68,081 | ₩66,921 | ₩67,254 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,761 | ₩68,108 | ₩66,507 | ₩66,827 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,028 | ₩68,455 | ₩67,374 | ₩67,628 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,961 | ₩68,255 | ₩66,641 | ₩68,001 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,027 | ₩66,801 | ₩65,920 | ₩66,641 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,453 | ₩66,307 | ₩64,453 | ₩66,307 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,348 | ₩69,042 | ₩64,933 | ₩64,933 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,298 | ₩69,468 | ₩68,268 | ₩68,535 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,587 | ₩69,242 | ₩66,587 | ₩68,948 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,881 | ₩66,881 | ₩65,267 | ₩66,040 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,708 | ₩67,708 | ₩65,000 | ₩65,307 | -3.55% | 22.9만 |
|---|