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 | ₩54,546 | ₩56,294 | ₩54,519 | ₩55,547 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,146 | ₩54,566 | ₩53,932 | ₩54,306 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,279 | ₩54,973 | ₩54,279 | ₩54,826 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,866 | ₩56,107 | ₩54,640 | ₩55,347 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,080 | ₩55,360 | ₩53,372 | ₩54,920 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,320 | ₩55,520 | ₩54,519 | ₩54,680 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,974 | ₩56,294 | ₩54,253 | ₩54,893 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,867 | ₩56,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,174 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,454 | ₩55,587 | ₩54,987 | ₩55,373 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,241 | ₩56,461 | ₩55,213 | ₩55,427 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,574 | ₩57,388 | ₩56,574 | ₩57,188 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,375 | ₩58,189 | ₩56,321 | ₩57,175 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,336 | ₩58,656 | ₩57,548 | ₩57,642 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,070 | ₩60,070 | ₩58,336 | ₩58,336 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,296 | ₩60,591 | ₩59,176 | ₩60,204 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,750 | ₩59,750 | ₩58,376 | ₩59,150 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,390 | ₩59,670 | ₩58,843 | ₩59,430 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,617 | ₩59,617 | ₩57,495 | ₩58,709 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,417 | ₩60,604 | ₩59,390 | ₩59,977 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,390 | ₩61,151 | ₩59,390 | ₩60,497 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,711 | ₩61,658 | ₩59,831 | ₩60,097 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,578 | ₩61,578 | ₩59,550 | ₩59,743 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,138 | ₩62,138 | ₩60,964 | ₩61,565 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,419 | ₩63,419 | ₩62,312 | ₩62,312 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,592 | ₩63,713 | ₩62,218 | ₩63,326 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,333 | ₩64,867 | ₩62,365 | ₩64,353 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,672 | ₩62,792 | ₩61,404 | ₩62,445 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,712 | ₩62,765 | ₩61,658 | ₩62,298 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,366 | ₩64,874 | ₩63,366 | ₩64,874 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,739 | ₩64,046 | ₩62,339 | ₩63,579 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,859 | ₩63,032 | ₩62,072 | ₩62,806 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,485 | ₩62,659 | ₩61,258 | ₩62,659 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,744 | ₩62,459 | ₩60,744 | ₩62,152 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,252 | ₩62,779 | ₩61,204 | ₩61,204 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,445 | ₩62,619 | ₩61,751 | ₩62,499 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,419 | ₩63,112 | ₩61,645 | ₩61,751 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,524 | ₩64,460 | ₩60,524 | ₩63,152 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,658 | ₩61,858 | ₩60,204 | ₩60,497 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,379 | ₩63,379 | ₩61,771 | ₩61,898 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,968 | ₩65,968 | ₩63,566 | ₩64,794 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,015 | ₩66,688 | ₩64,473 | ₩66,688 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,932 | ₩65,594 | ₩62,712 | ₩65,287 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,310 | ₩63,353 | ₩60,310 | ₩63,152 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,203 | ₩59,657 | ₩58,723 | ₩59,536 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,323 | ₩59,496 | ₩58,883 | ₩59,043 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,217 | ₩60,217 | ₩58,683 | ₩58,936 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,378 | ₩61,378 | ₩59,376 | ₩60,110 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,003 | ₩61,324 | ₩59,910 | ₩60,844 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,949 | ₩60,551 | ₩58,669 | ₩60,377 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,375 | ₩58,469 | ₩57,302 | ₩57,895 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,148 | ₩58,202 | ₩55,787 | ₩58,122 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,949 | ₩58,949 | ₩56,908 | ₩57,201 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,169 | ₩58,949 | ₩58,169 | ₩58,949 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,055 | ₩58,296 | ₩57,055 | ₩57,949 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,760 | ₩57,055 | ₩55,760 | ₩56,921 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,554 | ₩56,281 | ₩55,400 | ₩55,941 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,521 | ₩56,961 | ₩55,534 | ₩55,974 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,641 | ₩57,335 | ₩55,947 | ₩56,561 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,001 | ₩57,015 | ₩56,161 | ₩56,307 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,535 | ₩58,763 | ₩57,375 | ₩58,336 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,495 | ₩58,769 | ₩57,268 | ₩58,202 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,907 | ₩58,055 | ₩55,907 | ₩57,482 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,281 | ₩56,881 | ₩54,706 | ₩55,293 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,707 | ₩56,468 | ₩55,373 | ₩55,894 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,854 | ₩56,441 | ₩55,534 | ₩55,574 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,052 | ₩55,240 | ₩54,052 | ₩55,200 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,093 | ₩54,266 | ₩53,172 | ₩53,679 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,439 | ₩55,439 | ₩54,440 | ₩54,720 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,173 | ₩55,293 | ₩54,173 | ₩54,933 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,853 | ₩54,853 | ₩53,452 | ₩53,786 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,186 | ₩54,186 | ₩53,372 | ₩53,492 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,438 | ₩53,172 | ₩52,091 | ₩53,172 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,771 | ₩52,190 | ₩51,504 | ₩51,864 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,412 | ₩53,759 | ₩51,771 | ₩52,318 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,145 | ₩55,160 | ₩53,112 | ₩53,492 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,345 | ₩53,579 | ₩52,678 | ₩52,998 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,753 | ₩54,826 | ₩53,279 | ₩53,359 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,946 | ₩55,614 | ₩54,473 | ₩54,600 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,454 | ₩56,468 | ₩54,626 | ₩54,960 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,640 | ₩56,494 | ₩54,933 | ₩55,200 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,214 | ₩56,694 | ₩55,333 | ₩55,534 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,961 | ₩56,401 | ₩55,494 | ₩55,494 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,533 | ₩55,961 | ₩53,679 | ₩55,147 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,199 | ₩54,453 | ₩53,372 | ₩54,333 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,280 | ₩55,280 | ₩54,199 | ₩54,519 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,087 | ₩55,454 | ₩54,556 | ₩55,040 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,926 | ₩54,399 | ₩53,372 | ₩53,826 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,840 | ₩54,840 | ₩53,417 | ₩53,892 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,318 | ₩55,560 | ₩53,666 | ₩55,013 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,318 | ₩53,438 | ₩52,078 | ₩52,852 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,793 | ₩55,494 | ₩54,533 | ₩55,387 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,800 | ₩56,374 | ₩53,932 | ₩55,027 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,426 | ₩55,880 | ₩54,426 | ₩55,720 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,093 | ₩55,093 | ₩54,093 | ₩54,720 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,093 | ₩55,420 | ₩54,159 | ₩54,840 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,199 | ₩55,013 | ₩54,199 | ₩54,637 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,920 | ₩54,920 | ₩54,052 | ₩54,426 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,786 | ₩55,093 | ₩53,772 | ₩54,866 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,212 | ₩54,960 | ₩53,212 | ₩54,560 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,987 | ₩54,987 | ₩53,585 | ₩53,972 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,053 | ₩56,241 | ₩54,773 | ₩55,193 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,814 | ₩56,814 | ₩55,480 | ₩55,494 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,748 | ₩58,055 | ₩56,454 | ₩57,642 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,602 | ₩57,602 | ₩56,681 | ₩56,935 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,188 | ₩57,802 | ₩57,088 | ₩57,548 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,936 | ₩58,989 | ₩57,241 | ₩57,922 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,642 | ₩59,069 | ₩57,375 | ₩58,896 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,456 | ₩58,549 | ₩57,508 | ₩57,975 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,496 | ₩58,683 | ₩58,109 | ₩58,322 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,550 | ₩59,683 | ₩58,042 | ₩58,442 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,777 | ₩60,070 | ₩58,656 | ₩58,656 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,590 | ₩60,124 | ₩59,109 | ₩59,390 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,789 | ₩60,137 | ₩57,789 | ₩59,216 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,376 | ₩58,576 | ₩57,375 | ₩57,442 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,935 | ₩59,150 | ₩57,802 | ₩58,589 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,402 | ₩58,683 | ₩57,909 | ₩57,909 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,122 | ₩58,776 | ₩58,122 | ₩58,723 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,857 | ₩59,857 | ₩57,869 | ₩58,576 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,644 | ₩60,844 | ₩59,910 | ₩60,110 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,617 | ₩60,637 | ₩59,163 | ₩59,590 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,563 | ₩59,657 | ₩58,829 | ₩59,103 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,016 | ₩60,364 | ₩58,829 | ₩59,163 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,856 | ₩59,056 | ₩58,069 | ₩58,309 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,815 | ₩60,044 | ₩57,815 | ₩58,589 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,434 | ₩57,708 | ₩56,214 | ₩57,228 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,225 | ₩56,134 | ₩53,225 | ₩56,134 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,946 | ₩53,946 | ₩52,478 | ₩52,998 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,932 | ₩53,972 | ₩53,372 | ₩53,946 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,253 | ₩55,253 | ₩53,826 | ₩54,479 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,892 | ₩53,092 | ₩52,385 | ₩53,052 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,785 | ₩53,038 | ₩52,545 | ₩52,985 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,771 | ₩53,892 | ₩51,771 | ₩53,172 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,372 | ₩53,772 | ₩52,705 | ₩52,918 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,639 | ₩53,786 | ₩52,305 | ₩53,666 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,398 | ₩53,399 | ₩52,118 | ₩52,678 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,677 | ₩52,225 | ₩50,917 | ₩51,677 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,405 | ₩53,012 | ₩52,211 | ₩52,425 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,519 | ₩53,692 | ₩52,011 | ₩52,211 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,305 | ₩53,332 | ₩51,811 | ₩52,852 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,786 | ₩54,306 | ₩52,952 | ₩53,492 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,805 | ₩53,160 | ₩52,558 | ₩53,092 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,932 | ₩53,465 | ₩52,705 | ₩53,465 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,212 | ₩53,639 | ₩52,852 | ₩53,492 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,811 | ₩53,239 | ₩51,811 | ₩52,958 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,557 | ₩51,657 | ₩50,837 | ₩51,237 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,224 | ₩53,065 | ₩50,663 | ₩51,130 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,110 | ₩51,317 | ₩49,956 | ₩50,236 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,545 | ₩53,786 | ₩51,371 | ₩51,984 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,906 | ₩53,906 | ₩52,732 | ₩53,372 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,858 | ₩54,039 | ₩52,118 | ₩53,786 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,946 | ₩54,173 | ₩52,985 | ₩54,093 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,200 | ₩55,934 | ₩55,000 | ₩55,760 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,126 | ₩55,373 | ₩53,892 | ₩55,187 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,038 | ₩54,106 | ₩51,504 | ₩53,879 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,505 | ₩54,333 | ₩51,184 | ₩53,692 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,972 | ₩53,972 | ₩52,144 | ₩52,958 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,975 | ₩57,161 | ₩54,753 | ₩55,413 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,107 | ₩57,241 | ₩55,240 | ₩56,814 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,227 | ₩57,121 | ₩55,227 | ₩56,054 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,668 | ₩57,668 | ₩54,466 | ₩54,666 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,576 | ₩59,910 | ₩58,162 | ₩58,923 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,003 | ₩59,296 | ₩57,975 | ₩59,056 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,576 | ₩60,537 | ₩59,310 | ₩59,470 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,029 | ₩59,737 | ₩58,042 | ₩59,496 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,150 | ₩59,223 | ₩58,422 | ₩58,642 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,618 | ₩61,645 | ₩58,576 | ₩59,563 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,898 | ₩62,285 | ₩60,937 | ₩61,551 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,092 | ₩62,886 | ₩61,858 | ₩62,178 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,937 | ₩62,445 | ₩60,244 | ₩62,112 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,737 | ₩60,390 | ₩59,029 | ₩60,337 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,564 | ₩60,564 | ₩57,895 | ₩58,109 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,951 | ₩61,378 | ₩59,089 | ₩61,111 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,847 | ₩64,847 | ₩59,870 | ₩60,337 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,701 | ₩65,701 | ₩64,247 | ₩64,940 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,940 | ₩65,341 | ₩64,447 | ₩65,301 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,128 | ₩66,128 | ₩64,887 | ₩65,728 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,634 | ₩66,555 | ₩65,541 | ₩65,981 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,461 | ₩66,715 | ₩65,554 | ₩65,701 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,436 | ₩67,889 | ₩66,448 | ₩66,555 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,703 | ₩69,264 | ₩67,622 | ₩67,623 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,064 | ₩70,811 | ₩68,503 | ₩68,877 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,943 | ₩69,544 | ₩68,616 | ₩69,063 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,131 | ₩70,771 | ₩68,049 | ₩68,450 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,959 | ₩72,626 | ₩71,385 | ₩71,518 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,332 | ₩72,406 | ₩71,132 | ₩71,665 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,357 | ₩71,905 | ₩69,357 | ₩71,358 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,292 | ₩71,292 | ₩69,811 | ₩70,344 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,865 | ₩72,506 | ₩70,865 | ₩71,932 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,545 | ₩72,172 | ₩71,385 | ₩71,999 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,518 | ₩71,812 | ₩70,518 | ₩71,532 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,319 | ₩72,319 | ₩70,358 | ₩70,544 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,898 | ₩72,919 | ₩71,767 | ₩72,332 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,338 | ₩72,439 | ₩71,278 | ₩71,705 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,230 | ₩69,784 | ₩68,983 | ₩69,264 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,130 | ₩69,627 | ₩68,770 | ₩69,170 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,051 | ₩70,077 | ₩69,290 | ₩69,304 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,851 | ₩70,157 | ₩69,690 | ₩69,851 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,207 | ₩70,278 | ₩69,824 | ₩70,024 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,198 | ₩70,491 | ₩70,117 | ₩70,117 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,264 | ₩70,638 | ₩70,211 | ₩70,264 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,451 | ₩71,452 | ₩70,398 | ₩70,638 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,731 | ₩70,811 | ₩70,051 | ₩70,144 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,092 | ₩72,252 | ₩70,665 | ₩70,998 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,518 | ₩72,172 | ₩70,678 | ₩70,691 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,518 | ₩72,226 | ₩71,118 | ₩71,265 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,653 | ₩72,653 | ₩71,532 | ₩71,879 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,388 | ₩75,388 | ₩72,279 | ₩72,586 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,481 | ₩75,715 | ₩74,741 | ₩75,535 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,092 | ₩74,654 | ₩71,985 | ₩74,321 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,411 | ₩72,506 | ₩70,411 | ₩72,078 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,464 | ₩69,650 | ₩68,930 | ₩69,544 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,517 | ₩69,677 | ₩69,183 | ₩69,183 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,089 | ₩68,797 | ₩67,889 | ₩68,703 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,062 | ₩68,129 | ₩66,381 | ₩67,943 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,515 | ₩66,768 | ₩66,368 | ₩66,608 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,447 | ₩66,395 | ₩65,447 | ₩66,248 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,115 | ₩66,542 | ₩66,075 | ₩66,075 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,128 | ₩66,582 | ₩66,115 | ₩66,181 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,420 | ₩65,834 | ₩64,420 | ₩65,741 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,380 | ₩65,034 | ₩64,260 | ₩64,260 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,353 | ₩64,754 | ₩62,992 | ₩64,740 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,661 | ₩65,794 | ₩63,206 | ₩63,206 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,313 | ₩64,393 | ₩63,032 | ₩64,380 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,079 | ₩63,980 | ₩62,832 | ₩63,326 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,087 | ₩65,501 | ₩63,273 | ₩63,513 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,195 | ₩66,195 | ₩64,700 | ₩65,621 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,689 | ₩67,689 | ₩65,914 | ₩66,742 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,742 | ₩68,463 | ₩67,289 | ₩67,822 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,101 | ₩67,382 | ₩66,101 | ₩67,182 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,262 | ₩67,516 | ₩65,994 | ₩66,582 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,181 | ₩68,463 | ₩65,181 | ₩67,182 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,939 | ₩66,635 | ₩65,461 | ₩66,221 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,645 | ₩66,555 | ₩65,040 | ₩66,555 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,461 | ₩66,395 | ₩65,456 | ₩65,701 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,100 | ₩65,654 | ₩64,914 | ₩65,501 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,327 | ₩65,827 | ₩64,533 | ₩65,407 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,168 | ₩66,301 | ₩65,688 | ₩65,848 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,141 | ₩66,982 | ₩65,714 | ₩66,221 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,249 | ₩67,275 | ₩66,635 | ₩66,648 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩67,996 | ₩68,129 | ₩67,395 | ₩67,462 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,395 | ₩68,103 | ₩66,942 | ₩67,275 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,782 | ₩68,129 | ₩66,528 | ₩66,848 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,049 | ₩68,476 | ₩67,395 | ₩67,649 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,982 | ₩68,276 | ₩66,662 | ₩68,023 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,048 | ₩66,822 | ₩65,941 | ₩66,662 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,473 | ₩66,328 | ₩64,473 | ₩66,328 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,369 | ₩69,063 | ₩64,954 | ₩64,954 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,320 | ₩69,490 | ₩68,289 | ₩68,556 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,608 | ₩69,264 | ₩66,608 | ₩68,970 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,902 | ₩66,902 | ₩65,287 | ₩66,061 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,729 | ₩67,729 | ₩65,020 | ₩65,327 | -3.55% | 22.9만 |
|---|