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 | ₩54,556 | ₩56,304 | ₩54,529 | ₩55,556 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,155 | ₩54,576 | ₩53,942 | ₩54,315 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,289 | ₩54,983 | ₩54,289 | ₩54,836 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,876 | ₩56,117 | ₩54,649 | ₩55,356 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,089 | ₩55,370 | ₩53,381 | ₩54,929 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,330 | ₩55,530 | ₩54,529 | ₩54,689 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,984 | ₩56,304 | ₩54,262 | ₩54,903 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,877 | ₩56,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,184 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,463 | ₩55,597 | ₩54,996 | ₩55,383 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,250 | ₩56,471 | ₩55,223 | ₩55,436 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,584 | ₩57,398 | ₩56,584 | ₩57,198 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,385 | ₩58,199 | ₩56,331 | ₩57,185 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,346 | ₩58,666 | ₩57,558 | ₩57,652 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,081 | ₩60,081 | ₩58,346 | ₩58,346 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,307 | ₩60,601 | ₩59,186 | ₩60,214 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,760 | ₩59,760 | ₩58,386 | ₩59,160 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,400 | ₩59,680 | ₩58,853 | ₩59,440 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,627 | ₩59,627 | ₩57,505 | ₩58,719 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,428 | ₩60,614 | ₩59,400 | ₩59,987 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,400 | ₩61,162 | ₩59,400 | ₩60,508 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,721 | ₩61,669 | ₩59,842 | ₩60,107 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,589 | ₩61,589 | ₩59,560 | ₩59,754 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,149 | ₩62,149 | ₩60,975 | ₩61,575 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,430 | ₩63,430 | ₩62,323 | ₩62,323 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,603 | ₩63,724 | ₩62,229 | ₩63,337 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,343 | ₩64,878 | ₩62,376 | ₩64,364 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,683 | ₩62,803 | ₩61,415 | ₩62,456 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,723 | ₩62,776 | ₩61,669 | ₩62,309 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,377 | ₩64,885 | ₩63,377 | ₩64,885 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,750 | ₩64,057 | ₩62,349 | ₩63,590 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,870 | ₩63,043 | ₩62,082 | ₩62,816 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,495 | ₩62,670 | ₩61,268 | ₩62,670 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,754 | ₩62,469 | ₩60,754 | ₩62,162 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,262 | ₩62,790 | ₩61,215 | ₩61,215 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,456 | ₩62,629 | ₩61,762 | ₩62,509 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,429 | ₩63,123 | ₩61,655 | ₩61,762 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,534 | ₩64,471 | ₩60,534 | ₩63,163 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,669 | ₩61,869 | ₩60,214 | ₩60,508 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,390 | ₩63,390 | ₩61,782 | ₩61,909 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,979 | ₩65,979 | ₩63,577 | ₩64,805 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,026 | ₩66,700 | ₩64,484 | ₩66,700 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,943 | ₩65,605 | ₩62,723 | ₩65,299 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,321 | ₩63,363 | ₩60,321 | ₩63,163 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,213 | ₩59,667 | ₩58,733 | ₩59,547 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,333 | ₩59,507 | ₩58,893 | ₩59,053 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,227 | ₩60,227 | ₩58,693 | ₩58,946 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,388 | ₩61,388 | ₩59,387 | ₩60,121 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,014 | ₩61,335 | ₩59,920 | ₩60,855 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,959 | ₩60,561 | ₩58,679 | ₩60,387 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,385 | ₩58,479 | ₩57,311 | ₩57,905 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,158 | ₩58,212 | ₩55,797 | ₩58,132 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,960 | ₩58,960 | ₩56,918 | ₩57,211 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,179 | ₩58,960 | ₩58,179 | ₩58,960 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,065 | ₩58,306 | ₩57,065 | ₩57,959 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,770 | ₩57,065 | ₩55,770 | ₩56,931 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,563 | ₩56,290 | ₩55,410 | ₩55,950 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,531 | ₩56,971 | ₩55,543 | ₩55,984 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,651 | ₩57,345 | ₩55,957 | ₩56,571 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,011 | ₩57,024 | ₩56,170 | ₩56,317 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,545 | ₩58,773 | ₩57,385 | ₩58,346 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,505 | ₩58,779 | ₩57,278 | ₩58,212 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,917 | ₩58,065 | ₩55,917 | ₩57,492 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,290 | ₩56,891 | ₩54,716 | ₩55,303 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,717 | ₩56,477 | ₩55,383 | ₩55,903 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,863 | ₩56,451 | ₩55,543 | ₩55,583 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,062 | ₩55,250 | ₩54,062 | ₩55,210 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,102 | ₩54,275 | ₩53,181 | ₩53,688 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,448 | ₩55,448 | ₩54,449 | ₩54,729 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,182 | ₩55,303 | ₩54,182 | ₩54,943 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,863 | ₩54,863 | ₩53,461 | ₩53,795 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,195 | ₩54,195 | ₩53,381 | ₩53,501 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,447 | ₩53,181 | ₩52,100 | ₩53,181 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,780 | ₩52,199 | ₩51,513 | ₩51,873 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,421 | ₩53,768 | ₩51,780 | ₩52,327 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,154 | ₩55,169 | ₩53,121 | ₩53,501 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,355 | ₩53,588 | ₩52,687 | ₩53,008 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,762 | ₩54,836 | ₩53,288 | ₩53,368 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,956 | ₩55,623 | ₩54,482 | ₩54,609 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,464 | ₩56,477 | ₩54,636 | ₩54,969 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,650 | ₩56,504 | ₩54,943 | ₩55,210 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,224 | ₩56,704 | ₩55,343 | ₩55,543 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,970 | ₩56,411 | ₩55,503 | ₩55,503 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,542 | ₩55,970 | ₩53,688 | ₩55,156 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,209 | ₩54,462 | ₩53,381 | ₩54,342 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,290 | ₩55,290 | ₩54,209 | ₩54,529 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,096 | ₩55,463 | ₩54,566 | ₩55,049 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,935 | ₩54,409 | ₩53,381 | ₩53,835 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,849 | ₩54,849 | ₩53,426 | ₩53,902 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,327 | ₩55,570 | ₩53,675 | ₩55,023 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,327 | ₩53,447 | ₩52,087 | ₩52,861 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,802 | ₩55,503 | ₩54,542 | ₩55,396 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,810 | ₩56,384 | ₩53,942 | ₩55,036 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,435 | ₩55,890 | ₩54,435 | ₩55,730 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,103 | ₩55,103 | ₩54,102 | ₩54,729 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,103 | ₩55,430 | ₩54,169 | ₩54,849 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,209 | ₩55,023 | ₩54,209 | ₩54,646 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,929 | ₩54,929 | ₩54,062 | ₩54,435 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,796 | ₩55,103 | ₩53,782 | ₩54,876 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,221 | ₩54,969 | ₩53,221 | ₩54,569 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,996 | ₩54,996 | ₩53,595 | ₩53,982 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,063 | ₩56,250 | ₩54,782 | ₩55,203 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,824 | ₩56,824 | ₩55,490 | ₩55,503 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,758 | ₩58,065 | ₩56,464 | ₩57,652 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,612 | ₩57,612 | ₩56,691 | ₩56,944 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,198 | ₩57,812 | ₩57,098 | ₩57,558 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,946 | ₩59,000 | ₩57,251 | ₩57,932 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,652 | ₩59,080 | ₩57,385 | ₩58,906 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,466 | ₩58,559 | ₩57,518 | ₩57,985 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,506 | ₩58,693 | ₩58,119 | ₩58,332 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,560 | ₩59,694 | ₩58,052 | ₩58,452 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,787 | ₩60,081 | ₩58,666 | ₩58,666 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,600 | ₩60,134 | ₩59,120 | ₩59,400 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,798 | ₩60,147 | ₩57,798 | ₩59,226 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,386 | ₩58,586 | ₩57,385 | ₩57,452 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,945 | ₩59,160 | ₩57,812 | ₩58,599 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,412 | ₩58,693 | ₩57,919 | ₩57,919 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,132 | ₩58,786 | ₩58,132 | ₩58,733 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,867 | ₩59,867 | ₩57,879 | ₩58,586 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,654 | ₩60,855 | ₩59,920 | ₩60,121 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,627 | ₩60,648 | ₩59,173 | ₩59,600 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,573 | ₩59,667 | ₩58,839 | ₩59,113 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,026 | ₩60,374 | ₩58,839 | ₩59,173 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,866 | ₩59,066 | ₩58,079 | ₩58,319 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,825 | ₩60,054 | ₩57,825 | ₩58,599 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,444 | ₩57,718 | ₩56,224 | ₩57,238 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,234 | ₩56,144 | ₩53,234 | ₩56,144 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,955 | ₩53,955 | ₩52,487 | ₩53,008 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,942 | ₩53,982 | ₩53,381 | ₩53,955 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,263 | ₩55,263 | ₩53,835 | ₩54,489 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,901 | ₩53,101 | ₩52,394 | ₩53,061 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,794 | ₩53,048 | ₩52,554 | ₩52,994 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,780 | ₩53,902 | ₩51,780 | ₩53,181 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,381 | ₩53,782 | ₩52,714 | ₩52,927 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,648 | ₩53,795 | ₩52,314 | ₩53,675 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,407 | ₩53,408 | ₩52,127 | ₩52,687 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,686 | ₩52,234 | ₩50,926 | ₩51,686 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,414 | ₩53,021 | ₩52,220 | ₩52,434 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,528 | ₩53,701 | ₩52,020 | ₩52,220 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,314 | ₩53,341 | ₩51,820 | ₩52,861 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,795 | ₩54,315 | ₩52,961 | ₩53,501 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,814 | ₩53,169 | ₩52,567 | ₩53,101 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,941 | ₩53,475 | ₩52,714 | ₩53,475 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,221 | ₩53,648 | ₩52,861 | ₩53,501 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,820 | ₩53,248 | ₩51,820 | ₩52,967 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,566 | ₩51,666 | ₩50,846 | ₩51,246 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,233 | ₩53,074 | ₩50,672 | ₩51,139 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,119 | ₩51,326 | ₩49,965 | ₩50,245 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,555 | ₩53,795 | ₩51,379 | ₩51,993 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,915 | ₩53,915 | ₩52,741 | ₩53,381 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,867 | ₩54,048 | ₩52,127 | ₩53,795 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,955 | ₩54,182 | ₩52,994 | ₩54,102 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,210 | ₩55,943 | ₩55,009 | ₩55,770 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,135 | ₩55,383 | ₩53,902 | ₩55,196 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,047 | ₩54,115 | ₩51,513 | ₩53,888 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,514 | ₩54,342 | ₩51,193 | ₩53,701 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,982 | ₩53,982 | ₩52,153 | ₩52,967 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,984 | ₩57,171 | ₩54,762 | ₩55,423 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,117 | ₩57,251 | ₩55,250 | ₩56,824 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,236 | ₩57,131 | ₩55,236 | ₩56,064 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,678 | ₩57,678 | ₩54,476 | ₩54,676 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,586 | ₩59,920 | ₩58,172 | ₩58,933 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,013 | ₩59,307 | ₩57,985 | ₩59,066 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,587 | ₩60,547 | ₩59,320 | ₩59,480 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,040 | ₩59,747 | ₩58,052 | ₩59,507 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,160 | ₩59,233 | ₩58,432 | ₩58,653 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,629 | ₩61,655 | ₩58,586 | ₩59,573 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,909 | ₩62,296 | ₩60,948 | ₩61,562 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,102 | ₩62,896 | ₩61,869 | ₩62,189 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,948 | ₩62,456 | ₩60,254 | ₩62,122 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,747 | ₩60,401 | ₩59,040 | ₩60,347 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,574 | ₩60,574 | ₩57,905 | ₩58,119 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,961 | ₩61,388 | ₩59,100 | ₩61,121 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,858 | ₩64,858 | ₩59,880 | ₩60,347 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,712 | ₩65,712 | ₩64,258 | ₩64,952 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,952 | ₩65,352 | ₩64,458 | ₩65,312 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,139 | ₩66,139 | ₩64,898 | ₩65,739 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,646 | ₩66,566 | ₩65,552 | ₩65,993 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,473 | ₩66,727 | ₩65,565 | ₩65,712 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,447 | ₩67,901 | ₩66,460 | ₩66,566 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,715 | ₩69,275 | ₩67,634 | ₩67,634 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,076 | ₩70,824 | ₩68,515 | ₩68,888 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,955 | ₩69,556 | ₩68,628 | ₩69,075 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,143 | ₩70,783 | ₩68,061 | ₩68,461 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,971 | ₩72,638 | ₩71,397 | ₩71,531 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,345 | ₩72,418 | ₩71,144 | ₩71,678 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,369 | ₩71,918 | ₩69,369 | ₩71,371 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,304 | ₩71,304 | ₩69,823 | ₩70,356 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,877 | ₩72,518 | ₩70,877 | ₩71,945 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,557 | ₩72,185 | ₩71,397 | ₩72,011 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,530 | ₩71,824 | ₩70,530 | ₩71,544 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,332 | ₩72,332 | ₩70,370 | ₩70,557 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,911 | ₩72,932 | ₩71,779 | ₩72,345 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,351 | ₩72,452 | ₩71,291 | ₩71,718 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,242 | ₩69,796 | ₩68,995 | ₩69,275 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,142 | ₩69,639 | ₩68,782 | ₩69,182 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,063 | ₩70,090 | ₩69,302 | ₩69,315 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,863 | ₩70,170 | ₩69,703 | ₩69,863 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,219 | ₩70,290 | ₩69,836 | ₩70,036 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,210 | ₩70,503 | ₩70,130 | ₩70,130 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,276 | ₩70,650 | ₩70,223 | ₩70,276 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,463 | ₩71,464 | ₩70,410 | ₩70,650 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,743 | ₩70,824 | ₩70,063 | ₩70,156 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,105 | ₩72,265 | ₩70,677 | ₩71,010 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,531 | ₩72,185 | ₩70,690 | ₩70,703 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,531 | ₩72,238 | ₩71,130 | ₩71,277 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,665 | ₩72,665 | ₩71,544 | ₩71,891 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,401 | ₩75,401 | ₩72,291 | ₩72,598 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,494 | ₩75,728 | ₩74,754 | ₩75,548 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,105 | ₩74,667 | ₩71,998 | ₩74,333 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,423 | ₩72,518 | ₩70,423 | ₩72,090 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,476 | ₩69,662 | ₩68,942 | ₩69,556 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,529 | ₩69,689 | ₩69,195 | ₩69,195 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,101 | ₩68,808 | ₩67,901 | ₩68,715 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,073 | ₩68,141 | ₩66,393 | ₩67,954 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,526 | ₩66,780 | ₩66,380 | ₩66,620 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,459 | ₩66,406 | ₩65,459 | ₩66,259 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,126 | ₩66,553 | ₩66,086 | ₩66,086 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,139 | ₩66,593 | ₩66,126 | ₩66,193 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,431 | ₩65,846 | ₩64,431 | ₩65,752 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,391 | ₩65,045 | ₩64,271 | ₩64,271 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,363 | ₩64,765 | ₩63,003 | ₩64,751 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,672 | ₩65,806 | ₩63,217 | ₩63,217 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,323 | ₩64,404 | ₩63,043 | ₩64,391 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,090 | ₩63,991 | ₩62,843 | ₩63,337 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,098 | ₩65,512 | ₩63,283 | ₩63,524 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,206 | ₩66,206 | ₩64,711 | ₩65,632 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,701 | ₩67,701 | ₩65,926 | ₩66,753 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,754 | ₩68,475 | ₩67,300 | ₩67,834 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,113 | ₩67,394 | ₩66,113 | ₩67,194 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,274 | ₩67,527 | ₩66,006 | ₩66,593 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,192 | ₩68,475 | ₩65,192 | ₩67,194 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,950 | ₩66,646 | ₩65,472 | ₩66,233 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,656 | ₩66,566 | ₩65,052 | ₩66,566 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,472 | ₩66,406 | ₩65,467 | ₩65,712 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,112 | ₩65,666 | ₩64,925 | ₩65,512 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,339 | ₩65,838 | ₩64,545 | ₩65,419 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,179 | ₩66,313 | ₩65,699 | ₩65,859 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,153 | ₩66,993 | ₩65,726 | ₩66,233 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,260 | ₩67,287 | ₩66,646 | ₩66,660 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,008 | ₩68,141 | ₩67,407 | ₩67,474 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,407 | ₩68,114 | ₩66,953 | ₩67,287 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,794 | ₩68,141 | ₩66,540 | ₩66,860 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,061 | ₩68,488 | ₩67,407 | ₩67,661 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,993 | ₩68,288 | ₩66,673 | ₩68,034 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,059 | ₩66,833 | ₩65,953 | ₩66,673 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,484 | ₩66,339 | ₩64,484 | ₩66,339 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,380 | ₩69,075 | ₩64,965 | ₩64,965 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,332 | ₩69,502 | ₩68,301 | ₩68,568 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,620 | ₩69,275 | ₩66,620 | ₩68,982 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,913 | ₩66,913 | ₩65,299 | ₩66,073 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,741 | ₩67,741 | ₩65,032 | ₩65,339 | -3.55% | 22.9만 |
|---|