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 | ₩54,578 | ₩56,327 | ₩54,551 | ₩55,579 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,178 | ₩54,598 | ₩53,964 | ₩54,338 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,311 | ₩55,005 | ₩54,311 | ₩54,858 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,898 | ₩56,140 | ₩54,672 | ₩55,379 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,112 | ₩55,392 | ₩53,403 | ₩54,952 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,352 | ₩55,553 | ₩54,551 | ₩54,712 | -1.16% | 3.5만 |
| 2026.10.01 | ₩56,007 | ₩56,327 | ₩54,284 | ₩54,925 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,900 | ₩56,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,207 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,486 | ₩55,619 | ₩55,019 | ₩55,406 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,274 | ₩56,494 | ₩55,246 | ₩55,459 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,607 | ₩57,422 | ₩56,607 | ₩57,222 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,408 | ₩58,223 | ₩56,354 | ₩57,208 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,370 | ₩58,690 | ₩57,582 | ₩57,675 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,105 | ₩60,105 | ₩58,370 | ₩58,370 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,331 | ₩60,626 | ₩59,211 | ₩60,239 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,785 | ₩59,785 | ₩58,410 | ₩59,184 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,424 | ₩59,705 | ₩58,877 | ₩59,464 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,651 | ₩59,651 | ₩57,529 | ₩58,744 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,452 | ₩60,639 | ₩59,424 | ₩60,012 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,424 | ₩61,187 | ₩59,424 | ₩60,533 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,746 | ₩61,694 | ₩59,866 | ₩60,132 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,614 | ₩61,614 | ₩59,585 | ₩59,778 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,175 | ₩62,175 | ₩61,000 | ₩61,601 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,456 | ₩63,456 | ₩62,348 | ₩62,348 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,629 | ₩63,750 | ₩62,255 | ₩63,363 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,370 | ₩64,905 | ₩62,402 | ₩64,391 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,709 | ₩62,829 | ₩61,440 | ₩62,482 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,749 | ₩62,802 | ₩61,694 | ₩62,335 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,403 | ₩64,912 | ₩63,403 | ₩64,912 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,775 | ₩64,084 | ₩62,375 | ₩63,617 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,896 | ₩63,069 | ₩62,108 | ₩62,842 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,520 | ₩62,695 | ₩61,294 | ₩62,695 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,780 | ₩62,495 | ₩60,780 | ₩62,188 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,288 | ₩62,816 | ₩61,240 | ₩61,240 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,482 | ₩62,655 | ₩61,788 | ₩62,535 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,455 | ₩63,149 | ₩61,681 | ₩61,788 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,559 | ₩64,498 | ₩60,559 | ₩63,189 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,694 | ₩61,894 | ₩60,239 | ₩60,533 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,416 | ₩63,416 | ₩61,808 | ₩61,934 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩66,006 | ₩66,006 | ₩63,603 | ₩64,831 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,053 | ₩66,727 | ₩64,511 | ₩66,727 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,969 | ₩65,633 | ₩62,749 | ₩65,325 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,346 | ₩63,390 | ₩60,346 | ₩63,189 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,237 | ₩59,691 | ₩58,757 | ₩59,571 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,358 | ₩59,531 | ₩58,917 | ₩59,077 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,252 | ₩60,252 | ₩58,717 | ₩58,971 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,414 | ₩61,414 | ₩59,411 | ₩60,145 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,039 | ₩61,360 | ₩59,945 | ₩60,880 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,984 | ₩60,586 | ₩58,703 | ₩60,412 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,408 | ₩58,503 | ₩57,335 | ₩57,929 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,181 | ₩58,236 | ₩55,820 | ₩58,156 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,984 | ₩58,984 | ₩56,941 | ₩57,235 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,203 | ₩58,984 | ₩58,203 | ₩58,984 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,088 | ₩58,330 | ₩57,088 | ₩57,983 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,793 | ₩57,088 | ₩55,793 | ₩56,955 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,586 | ₩56,314 | ₩55,433 | ₩55,973 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,554 | ₩56,994 | ₩55,566 | ₩56,007 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,674 | ₩57,368 | ₩55,980 | ₩56,594 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,035 | ₩57,048 | ₩56,194 | ₩56,340 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,569 | ₩58,797 | ₩57,408 | ₩58,370 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,529 | ₩58,804 | ₩57,302 | ₩58,236 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,940 | ₩58,089 | ₩55,940 | ₩57,515 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,314 | ₩56,914 | ₩54,738 | ₩55,326 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,740 | ₩56,501 | ₩55,406 | ₩55,927 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,886 | ₩56,474 | ₩55,566 | ₩55,606 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,084 | ₩55,272 | ₩54,084 | ₩55,232 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,124 | ₩54,298 | ₩53,203 | ₩53,710 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,471 | ₩55,471 | ₩54,471 | ₩54,752 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,204 | ₩55,326 | ₩54,204 | ₩54,965 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,885 | ₩54,885 | ₩53,483 | ₩53,817 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,218 | ₩54,218 | ₩53,403 | ₩53,523 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,469 | ₩53,203 | ₩52,122 | ₩53,203 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,801 | ₩52,220 | ₩51,534 | ₩51,895 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,443 | ₩53,790 | ₩51,801 | ₩52,348 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,176 | ₩55,192 | ₩53,143 | ₩53,523 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,376 | ₩53,610 | ₩52,709 | ₩53,029 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,785 | ₩54,858 | ₩53,310 | ₩53,390 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,979 | ₩55,646 | ₩54,505 | ₩54,631 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,487 | ₩56,501 | ₩54,658 | ₩54,992 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,673 | ₩56,527 | ₩54,965 | ₩55,232 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,247 | ₩56,728 | ₩55,366 | ₩55,566 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,993 | ₩56,434 | ₩55,526 | ₩55,526 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,565 | ₩55,993 | ₩53,710 | ₩55,179 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,231 | ₩54,485 | ₩53,403 | ₩54,364 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,312 | ₩55,312 | ₩54,231 | ₩54,551 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,119 | ₩55,486 | ₩54,588 | ₩55,072 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,957 | ₩54,431 | ₩53,403 | ₩53,857 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,872 | ₩54,872 | ₩53,448 | ₩53,924 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,348 | ₩55,593 | ₩53,697 | ₩55,045 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,348 | ₩53,469 | ₩52,108 | ₩52,883 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,825 | ₩55,526 | ₩54,565 | ₩55,419 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,833 | ₩56,407 | ₩53,964 | ₩55,059 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,458 | ₩55,913 | ₩54,458 | ₩55,753 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,125 | ₩55,125 | ₩54,124 | ₩54,752 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,125 | ₩55,453 | ₩54,191 | ₩54,872 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,231 | ₩55,045 | ₩54,231 | ₩54,669 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,952 | ₩54,952 | ₩54,084 | ₩54,458 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,818 | ₩55,125 | ₩53,804 | ₩54,898 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,243 | ₩54,992 | ₩53,243 | ₩54,591 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩55,019 | ₩55,019 | ₩53,617 | ₩54,004 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,085 | ₩56,273 | ₩54,805 | ₩55,226 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,848 | ₩56,848 | ₩55,513 | ₩55,526 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,781 | ₩58,089 | ₩56,487 | ₩57,675 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,635 | ₩57,635 | ₩56,714 | ₩56,968 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,222 | ₩57,836 | ₩57,121 | ₩57,582 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,970 | ₩59,024 | ₩57,275 | ₩57,956 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,675 | ₩59,104 | ₩57,408 | ₩58,930 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,490 | ₩58,583 | ₩57,542 | ₩58,009 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,530 | ₩58,717 | ₩58,143 | ₩58,356 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,585 | ₩59,718 | ₩58,076 | ₩58,477 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,812 | ₩60,105 | ₩58,690 | ₩58,690 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,625 | ₩60,159 | ₩59,144 | ₩59,424 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,822 | ₩60,172 | ₩57,822 | ₩59,251 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,410 | ₩58,610 | ₩57,408 | ₩57,475 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,969 | ₩59,184 | ₩57,836 | ₩58,623 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,436 | ₩58,717 | ₩57,942 | ₩57,942 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,156 | ₩58,810 | ₩58,156 | ₩58,757 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,892 | ₩59,892 | ₩57,902 | ₩58,610 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,679 | ₩60,880 | ₩59,945 | ₩60,145 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,651 | ₩60,673 | ₩59,197 | ₩59,625 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,598 | ₩59,691 | ₩58,864 | ₩59,137 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,051 | ₩60,399 | ₩58,864 | ₩59,197 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,890 | ₩59,091 | ₩58,103 | ₩58,343 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,849 | ₩60,079 | ₩57,849 | ₩58,623 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,467 | ₩57,742 | ₩56,247 | ₩57,262 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,256 | ₩56,167 | ₩53,256 | ₩56,167 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,977 | ₩53,977 | ₩52,509 | ₩53,029 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,964 | ₩54,004 | ₩53,403 | ₩53,977 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,286 | ₩55,286 | ₩53,857 | ₩54,511 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,923 | ₩53,123 | ₩52,415 | ₩53,083 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,816 | ₩53,069 | ₩52,575 | ₩53,016 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,801 | ₩53,924 | ₩51,801 | ₩53,203 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,403 | ₩53,804 | ₩52,736 | ₩52,949 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,670 | ₩53,817 | ₩52,335 | ₩53,697 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,429 | ₩53,430 | ₩52,148 | ₩52,709 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,708 | ₩52,255 | ₩50,947 | ₩51,708 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,435 | ₩53,043 | ₩52,242 | ₩52,455 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,550 | ₩53,724 | ₩52,041 | ₩52,242 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,335 | ₩53,363 | ₩51,841 | ₩52,883 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,817 | ₩54,338 | ₩52,983 | ₩53,523 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,836 | ₩53,191 | ₩52,589 | ₩53,123 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,963 | ₩53,497 | ₩52,736 | ₩53,497 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,243 | ₩53,670 | ₩52,883 | ₩53,523 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,841 | ₩53,270 | ₩51,841 | ₩52,989 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,587 | ₩51,688 | ₩50,867 | ₩51,267 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,254 | ₩53,096 | ₩50,693 | ₩51,160 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,140 | ₩51,347 | ₩49,985 | ₩50,266 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,577 | ₩53,817 | ₩51,401 | ₩52,015 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,937 | ₩53,937 | ₩52,762 | ₩53,403 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,889 | ₩54,071 | ₩52,148 | ₩53,817 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,977 | ₩54,204 | ₩53,016 | ₩54,124 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,232 | ₩55,967 | ₩55,032 | ₩55,793 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,158 | ₩55,406 | ₩53,924 | ₩55,219 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,068 | ₩54,137 | ₩51,534 | ₩53,911 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,535 | ₩54,364 | ₩51,214 | ₩53,724 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩54,004 | ₩54,004 | ₩52,175 | ₩52,989 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩57,008 | ₩57,195 | ₩54,785 | ₩55,446 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,140 | ₩57,275 | ₩55,272 | ₩56,848 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,259 | ₩57,155 | ₩55,259 | ₩56,087 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,702 | ₩57,702 | ₩54,498 | ₩54,698 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,610 | ₩59,945 | ₩58,196 | ₩58,957 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,037 | ₩59,331 | ₩58,009 | ₩59,091 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,611 | ₩60,572 | ₩59,344 | ₩59,505 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,064 | ₩59,772 | ₩58,076 | ₩59,531 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,184 | ₩59,258 | ₩58,456 | ₩58,677 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,654 | ₩61,681 | ₩58,610 | ₩59,598 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,934 | ₩62,322 | ₩60,973 | ₩61,587 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,128 | ₩62,922 | ₩61,894 | ₩62,215 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,973 | ₩62,482 | ₩60,279 | ₩62,148 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,772 | ₩60,426 | ₩59,064 | ₩60,372 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,599 | ₩60,599 | ₩57,929 | ₩58,143 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,986 | ₩61,414 | ₩59,124 | ₩61,147 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,885 | ₩64,885 | ₩59,905 | ₩60,372 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,739 | ₩65,739 | ₩64,284 | ₩64,978 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,978 | ₩65,379 | ₩64,484 | ₩65,339 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,166 | ₩66,166 | ₩64,925 | ₩65,766 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,673 | ₩66,594 | ₩65,579 | ₩66,020 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,500 | ₩66,754 | ₩65,592 | ₩65,739 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,475 | ₩67,929 | ₩66,487 | ₩66,594 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,743 | ₩69,304 | ₩67,662 | ₩67,662 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,105 | ₩70,853 | ₩68,543 | ₩68,917 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,984 | ₩69,584 | ₩68,656 | ₩69,104 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,172 | ₩70,813 | ₩68,089 | ₩68,490 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩72,001 | ₩72,668 | ₩71,427 | ₩71,560 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,375 | ₩72,448 | ₩71,173 | ₩71,707 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,397 | ₩71,947 | ₩69,397 | ₩71,400 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,333 | ₩71,333 | ₩69,851 | ₩70,385 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,906 | ₩72,548 | ₩70,906 | ₩71,974 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,587 | ₩72,214 | ₩71,427 | ₩72,041 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,559 | ₩71,854 | ₩70,559 | ₩71,574 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,361 | ₩72,361 | ₩70,399 | ₩70,586 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,941 | ₩72,962 | ₩71,809 | ₩72,375 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,380 | ₩72,481 | ₩71,320 | ₩71,747 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,271 | ₩69,825 | ₩69,024 | ₩69,304 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,170 | ₩69,668 | ₩68,810 | ₩69,211 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,092 | ₩70,118 | ₩69,331 | ₩69,344 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,891 | ₩70,199 | ₩69,731 | ₩69,891 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,248 | ₩70,319 | ₩69,865 | ₩70,065 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,239 | ₩70,532 | ₩70,158 | ₩70,158 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,305 | ₩70,679 | ₩70,252 | ₩70,305 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,492 | ₩71,494 | ₩70,439 | ₩70,679 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,773 | ₩70,853 | ₩70,092 | ₩70,185 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,134 | ₩72,295 | ₩70,706 | ₩71,040 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,560 | ₩72,214 | ₩70,719 | ₩70,733 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,560 | ₩72,268 | ₩71,160 | ₩71,307 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,695 | ₩72,695 | ₩71,574 | ₩71,921 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,432 | ₩75,432 | ₩72,321 | ₩72,628 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,525 | ₩75,759 | ₩74,785 | ₩75,579 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,134 | ₩74,698 | ₩72,028 | ₩74,364 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,452 | ₩72,548 | ₩70,452 | ₩72,120 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,504 | ₩69,691 | ₩68,970 | ₩69,584 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,558 | ₩69,718 | ₩69,224 | ₩69,224 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,129 | ₩68,837 | ₩67,929 | ₩68,743 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,101 | ₩68,169 | ₩66,420 | ₩67,982 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,554 | ₩66,807 | ₩66,407 | ₩66,647 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,486 | ₩66,434 | ₩65,486 | ₩66,287 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,153 | ₩66,580 | ₩66,113 | ₩66,113 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,167 | ₩66,620 | ₩66,153 | ₩66,220 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,458 | ₩65,873 | ₩64,458 | ₩65,779 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,418 | ₩65,072 | ₩64,297 | ₩64,297 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,390 | ₩64,791 | ₩63,029 | ₩64,778 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,699 | ₩65,833 | ₩63,243 | ₩63,243 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,350 | ₩64,431 | ₩63,069 | ₩64,418 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,116 | ₩64,017 | ₩62,869 | ₩63,363 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,125 | ₩65,539 | ₩63,309 | ₩63,550 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,233 | ₩66,233 | ₩64,738 | ₩65,659 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,729 | ₩67,729 | ₩65,953 | ₩66,781 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,782 | ₩68,503 | ₩67,328 | ₩67,862 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,140 | ₩67,422 | ₩66,140 | ₩67,221 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,301 | ₩67,555 | ₩66,033 | ₩66,620 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,219 | ₩68,503 | ₩65,219 | ₩67,221 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,978 | ₩66,674 | ₩65,499 | ₩66,260 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,683 | ₩66,594 | ₩65,078 | ₩66,594 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,499 | ₩66,434 | ₩65,494 | ₩65,739 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,139 | ₩65,693 | ₩64,952 | ₩65,539 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,366 | ₩65,865 | ₩64,571 | ₩65,446 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,207 | ₩66,340 | ₩65,726 | ₩65,886 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,180 | ₩67,021 | ₩65,753 | ₩66,260 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,288 | ₩67,314 | ₩66,674 | ₩66,687 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,036 | ₩68,169 | ₩67,435 | ₩67,502 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,435 | ₩68,142 | ₩66,981 | ₩67,315 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,822 | ₩68,169 | ₩66,567 | ₩66,888 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,089 | ₩68,516 | ₩67,435 | ₩67,689 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩67,021 | ₩68,316 | ₩66,701 | ₩68,062 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,086 | ₩66,861 | ₩65,980 | ₩66,701 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,511 | ₩66,367 | ₩64,511 | ₩66,367 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,408 | ₩69,104 | ₩64,992 | ₩64,992 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,360 | ₩69,531 | ₩68,329 | ₩68,596 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,647 | ₩69,304 | ₩66,647 | ₩69,010 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,941 | ₩66,941 | ₩65,325 | ₩66,100 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,769 | ₩67,769 | ₩65,058 | ₩65,366 | -3.55% | 22.9만 |
|---|