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 | ₩54,521 | ₩56,268 | ₩54,494 | ₩55,521 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,121 | ₩54,541 | ₩53,907 | ₩54,281 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,254 | ₩54,948 | ₩54,254 | ₩54,801 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,841 | ₩56,081 | ₩54,614 | ₩55,321 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,054 | ₩55,334 | ₩53,347 | ₩54,894 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,294 | ₩55,494 | ₩54,494 | ₩54,654 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,948 | ₩56,268 | ₩54,228 | ₩54,868 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,841 | ₩56,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,148 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,428 | ₩55,561 | ₩54,961 | ₩55,348 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,215 | ₩56,435 | ₩55,188 | ₩55,401 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,548 | ₩57,362 | ₩56,548 | ₩57,162 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,348 | ₩58,162 | ₩56,295 | ₩57,148 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,308 | ₩58,629 | ₩57,522 | ₩57,615 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,042 | ₩60,042 | ₩58,308 | ₩58,308 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,269 | ₩60,562 | ₩59,149 | ₩60,176 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,722 | ₩59,722 | ₩58,349 | ₩59,122 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,362 | ₩59,642 | ₩58,815 | ₩59,402 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,589 | ₩59,589 | ₩57,468 | ₩58,682 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,389 | ₩60,576 | ₩59,362 | ₩59,949 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,362 | ₩61,123 | ₩59,362 | ₩60,469 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,682 | ₩61,629 | ₩59,804 | ₩60,069 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,549 | ₩61,549 | ₩59,522 | ₩59,716 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,109 | ₩62,109 | ₩60,936 | ₩61,536 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,390 | ₩63,390 | ₩62,283 | ₩62,283 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,563 | ₩63,683 | ₩62,189 | ₩63,296 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,303 | ₩64,837 | ₩62,336 | ₩64,323 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,643 | ₩62,763 | ₩61,376 | ₩62,416 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,683 | ₩62,736 | ₩61,629 | ₩62,270 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,336 | ₩64,844 | ₩63,336 | ₩64,844 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,710 | ₩64,017 | ₩62,310 | ₩63,550 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,830 | ₩63,003 | ₩62,043 | ₩62,776 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,456 | ₩62,630 | ₩61,229 | ₩62,630 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,716 | ₩62,430 | ₩60,716 | ₩62,123 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,223 | ₩62,750 | ₩61,176 | ₩61,176 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,416 | ₩62,590 | ₩61,723 | ₩62,470 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,390 | ₩63,083 | ₩61,616 | ₩61,723 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,496 | ₩64,430 | ₩60,496 | ₩63,123 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,629 | ₩61,829 | ₩60,176 | ₩60,469 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,350 | ₩63,350 | ₩61,743 | ₩61,869 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,937 | ₩65,937 | ₩63,537 | ₩64,764 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩64,984 | ₩66,657 | ₩64,443 | ₩66,657 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,903 | ₩65,564 | ₩62,683 | ₩65,257 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,282 | ₩63,323 | ₩60,282 | ₩63,123 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,175 | ₩59,629 | ₩58,695 | ₩59,509 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,295 | ₩59,469 | ₩58,855 | ₩59,015 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,189 | ₩60,189 | ₩58,655 | ₩58,909 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,349 | ₩61,349 | ₩59,349 | ₩60,082 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩59,976 | ₩61,296 | ₩59,882 | ₩60,816 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,922 | ₩60,522 | ₩58,642 | ₩60,349 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,348 | ₩58,442 | ₩57,275 | ₩57,868 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,122 | ₩58,175 | ₩55,761 | ₩58,095 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,922 | ₩58,922 | ₩56,881 | ₩57,175 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,142 | ₩58,922 | ₩58,142 | ₩58,922 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,028 | ₩58,268 | ₩57,028 | ₩57,922 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,734 | ₩57,028 | ₩55,734 | ₩56,895 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,528 | ₩56,255 | ₩55,374 | ₩55,915 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,495 | ₩56,935 | ₩55,508 | ₩55,948 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,615 | ₩57,308 | ₩55,921 | ₩56,535 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩56,975 | ₩56,988 | ₩56,135 | ₩56,281 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,508 | ₩58,735 | ₩57,348 | ₩58,308 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,468 | ₩58,742 | ₩57,242 | ₩58,175 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,881 | ₩58,028 | ₩55,881 | ₩57,455 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,255 | ₩56,855 | ₩54,681 | ₩55,268 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,681 | ₩56,441 | ₩55,348 | ₩55,868 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,828 | ₩56,415 | ₩55,508 | ₩55,548 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,027 | ₩55,214 | ₩54,027 | ₩55,174 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,067 | ₩54,241 | ₩53,147 | ₩53,654 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,413 | ₩55,413 | ₩54,414 | ₩54,694 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,147 | ₩55,268 | ₩54,147 | ₩54,908 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,828 | ₩54,828 | ₩53,427 | ₩53,761 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,161 | ₩54,161 | ₩53,347 | ₩53,467 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,414 | ₩53,147 | ₩52,067 | ₩53,147 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,747 | ₩52,166 | ₩51,480 | ₩51,840 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,387 | ₩53,734 | ₩51,747 | ₩52,294 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,120 | ₩55,134 | ₩53,087 | ₩53,467 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,321 | ₩53,554 | ₩52,654 | ₩52,974 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,728 | ₩54,801 | ₩53,254 | ₩53,334 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,921 | ₩55,588 | ₩54,447 | ₩54,574 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,428 | ₩56,441 | ₩54,601 | ₩54,934 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,614 | ₩56,468 | ₩54,908 | ₩55,174 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,188 | ₩56,668 | ₩55,308 | ₩55,508 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,935 | ₩56,375 | ₩55,468 | ₩55,468 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,508 | ₩55,935 | ₩53,654 | ₩55,121 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,174 | ₩54,427 | ₩53,347 | ₩54,307 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,254 | ₩55,254 | ₩54,174 | ₩54,494 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,061 | ₩55,428 | ₩54,531 | ₩55,014 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,901 | ₩54,374 | ₩53,347 | ₩53,801 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,814 | ₩54,814 | ₩53,392 | ₩53,867 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,294 | ₩55,534 | ₩53,641 | ₩54,988 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,294 | ₩53,413 | ₩52,054 | ₩52,827 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,768 | ₩55,468 | ₩54,508 | ₩55,361 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,774 | ₩56,348 | ₩53,907 | ₩55,001 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,401 | ₩55,855 | ₩54,401 | ₩55,694 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,068 | ₩55,068 | ₩54,067 | ₩54,694 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,068 | ₩55,394 | ₩54,134 | ₩54,814 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,174 | ₩54,988 | ₩54,174 | ₩54,611 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,894 | ₩54,894 | ₩54,027 | ₩54,401 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,761 | ₩55,068 | ₩53,747 | ₩54,841 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,187 | ₩54,934 | ₩53,187 | ₩54,534 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,961 | ₩54,961 | ₩53,561 | ₩53,947 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,028 | ₩56,214 | ₩54,748 | ₩55,168 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,788 | ₩56,788 | ₩55,454 | ₩55,468 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,721 | ₩58,028 | ₩56,428 | ₩57,615 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,575 | ₩57,575 | ₩56,655 | ₩56,908 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,162 | ₩57,775 | ₩57,061 | ₩57,522 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,909 | ₩58,962 | ₩57,215 | ₩57,895 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,615 | ₩59,042 | ₩57,348 | ₩58,869 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,429 | ₩58,522 | ₩57,482 | ₩57,948 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,469 | ₩58,655 | ₩58,082 | ₩58,295 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,522 | ₩59,656 | ₩58,015 | ₩58,415 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,749 | ₩60,042 | ₩58,629 | ₩58,629 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,562 | ₩60,096 | ₩59,082 | ₩59,362 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,762 | ₩60,109 | ₩57,762 | ₩59,189 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,349 | ₩58,549 | ₩57,348 | ₩57,415 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,908 | ₩59,122 | ₩57,775 | ₩58,562 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,375 | ₩58,655 | ₩57,882 | ₩57,882 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,095 | ₩58,749 | ₩58,095 | ₩58,695 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,829 | ₩59,829 | ₩57,842 | ₩58,549 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,616 | ₩60,816 | ₩59,882 | ₩60,082 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,589 | ₩60,609 | ₩59,135 | ₩59,562 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,535 | ₩59,629 | ₩58,802 | ₩59,075 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩58,989 | ₩60,336 | ₩58,802 | ₩59,135 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,829 | ₩59,029 | ₩58,042 | ₩58,282 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,788 | ₩60,016 | ₩57,788 | ₩58,562 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,408 | ₩57,682 | ₩56,188 | ₩57,202 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,200 | ₩56,108 | ₩53,200 | ₩56,108 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,921 | ₩53,921 | ₩52,454 | ₩52,974 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,907 | ₩53,947 | ₩53,347 | ₩53,921 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,228 | ₩55,228 | ₩53,801 | ₩54,454 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,867 | ₩53,067 | ₩52,360 | ₩53,027 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,760 | ₩53,014 | ₩52,520 | ₩52,960 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,747 | ₩53,867 | ₩51,747 | ₩53,147 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,347 | ₩53,747 | ₩52,680 | ₩52,894 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,614 | ₩53,761 | ₩52,280 | ₩53,641 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,374 | ₩53,374 | ₩52,094 | ₩52,654 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,653 | ₩52,200 | ₩50,893 | ₩51,653 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,380 | ₩52,987 | ₩52,187 | ₩52,400 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,494 | ₩53,667 | ₩51,987 | ₩52,187 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,280 | ₩53,307 | ₩51,787 | ₩52,827 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,761 | ₩54,281 | ₩52,927 | ₩53,467 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,780 | ₩53,135 | ₩52,534 | ₩53,067 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,907 | ₩53,441 | ₩52,680 | ₩53,441 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,187 | ₩53,614 | ₩52,827 | ₩53,467 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,787 | ₩53,214 | ₩51,787 | ₩52,934 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,533 | ₩51,633 | ₩50,813 | ₩51,213 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,200 | ₩53,040 | ₩50,640 | ₩51,107 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,087 | ₩51,293 | ₩49,933 | ₩50,213 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,521 | ₩53,761 | ₩51,347 | ₩51,960 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,881 | ₩53,881 | ₩52,707 | ₩53,347 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,834 | ₩54,014 | ₩52,094 | ₩53,761 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,921 | ₩54,147 | ₩52,960 | ₩54,067 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,174 | ₩55,908 | ₩54,974 | ₩55,734 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,101 | ₩55,348 | ₩53,867 | ₩55,161 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,014 | ₩54,081 | ₩51,480 | ₩53,854 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,480 | ₩54,307 | ₩51,160 | ₩53,667 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,947 | ₩53,947 | ₩52,120 | ₩52,934 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,948 | ₩57,135 | ₩54,728 | ₩55,388 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,081 | ₩57,215 | ₩55,214 | ₩56,788 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,201 | ₩57,095 | ₩55,201 | ₩56,028 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,642 | ₩57,642 | ₩54,441 | ₩54,641 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,549 | ₩59,882 | ₩58,135 | ₩58,895 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩58,975 | ₩59,269 | ₩57,948 | ₩59,029 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,549 | ₩60,509 | ₩59,282 | ₩59,442 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,002 | ₩59,709 | ₩58,015 | ₩59,469 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,122 | ₩59,195 | ₩58,395 | ₩58,615 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,589 | ₩61,616 | ₩58,549 | ₩59,535 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,869 | ₩62,256 | ₩60,909 | ₩61,523 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,063 | ₩62,856 | ₩61,829 | ₩62,149 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,909 | ₩62,416 | ₩60,216 | ₩62,083 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,709 | ₩60,362 | ₩59,002 | ₩60,309 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,536 | ₩60,536 | ₩57,868 | ₩58,082 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,923 | ₩61,349 | ₩59,062 | ₩61,083 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,817 | ₩64,817 | ₩59,842 | ₩60,309 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,670 | ₩65,670 | ₩64,217 | ₩64,910 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,910 | ₩65,310 | ₩64,417 | ₩65,270 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,097 | ₩66,097 | ₩64,857 | ₩65,697 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,604 | ₩66,524 | ₩65,510 | ₩65,950 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,431 | ₩66,684 | ₩65,524 | ₩65,670 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,404 | ₩67,858 | ₩66,417 | ₩66,524 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,671 | ₩69,231 | ₩67,591 | ₩67,591 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,032 | ₩70,778 | ₩68,471 | ₩68,845 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,911 | ₩69,511 | ₩68,584 | ₩69,031 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,098 | ₩70,738 | ₩68,018 | ₩68,418 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,925 | ₩72,592 | ₩71,352 | ₩71,485 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,299 | ₩72,372 | ₩71,098 | ₩71,632 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,325 | ₩71,872 | ₩69,325 | ₩71,325 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,259 | ₩71,259 | ₩69,778 | ₩70,312 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,832 | ₩72,472 | ₩70,832 | ₩71,899 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,512 | ₩72,139 | ₩71,352 | ₩71,965 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,485 | ₩71,779 | ₩70,485 | ₩71,499 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,285 | ₩72,285 | ₩70,325 | ₩70,512 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,865 | ₩72,886 | ₩71,733 | ₩72,299 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,305 | ₩72,405 | ₩71,245 | ₩71,672 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,198 | ₩69,751 | ₩68,951 | ₩69,231 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,098 | ₩69,595 | ₩68,738 | ₩69,138 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,018 | ₩70,045 | ₩69,258 | ₩69,271 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,818 | ₩70,125 | ₩69,658 | ₩69,818 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,174 | ₩70,245 | ₩69,791 | ₩69,992 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,165 | ₩70,458 | ₩70,085 | ₩70,085 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,232 | ₩70,605 | ₩70,178 | ₩70,232 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,418 | ₩71,419 | ₩70,365 | ₩70,605 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,698 | ₩70,778 | ₩70,018 | ₩70,112 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,059 | ₩72,219 | ₩70,632 | ₩70,965 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,485 | ₩72,139 | ₩70,645 | ₩70,658 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,485 | ₩72,192 | ₩71,085 | ₩71,232 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,619 | ₩72,619 | ₩71,499 | ₩71,845 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,353 | ₩75,353 | ₩72,245 | ₩72,552 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,446 | ₩75,680 | ₩74,706 | ₩75,500 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,059 | ₩74,619 | ₩71,952 | ₩74,286 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,378 | ₩72,472 | ₩70,378 | ₩72,044 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,431 | ₩69,618 | ₩68,898 | ₩69,511 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,485 | ₩69,645 | ₩69,151 | ₩69,151 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,058 | ₩68,765 | ₩67,858 | ₩68,671 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,031 | ₩68,098 | ₩66,351 | ₩67,911 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,484 | ₩66,737 | ₩66,337 | ₩66,577 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,417 | ₩66,364 | ₩65,417 | ₩66,217 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,084 | ₩66,511 | ₩66,044 | ₩66,044 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,097 | ₩66,551 | ₩66,084 | ₩66,151 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,390 | ₩65,804 | ₩64,390 | ₩65,710 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,350 | ₩65,004 | ₩64,230 | ₩64,230 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,323 | ₩64,723 | ₩62,963 | ₩64,710 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,630 | ₩65,764 | ₩63,176 | ₩63,176 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,283 | ₩64,363 | ₩63,003 | ₩64,350 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,050 | ₩63,950 | ₩62,803 | ₩63,296 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,056 | ₩65,470 | ₩63,243 | ₩63,483 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,164 | ₩66,164 | ₩64,670 | ₩65,590 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,658 | ₩67,658 | ₩65,884 | ₩66,711 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,711 | ₩68,431 | ₩67,257 | ₩67,791 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,071 | ₩67,351 | ₩66,071 | ₩67,151 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,231 | ₩67,484 | ₩65,964 | ₩66,551 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,150 | ₩68,431 | ₩65,150 | ₩67,151 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,908 | ₩66,604 | ₩65,430 | ₩66,191 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,614 | ₩66,524 | ₩65,010 | ₩66,524 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,430 | ₩66,364 | ₩65,426 | ₩65,670 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,070 | ₩65,624 | ₩64,884 | ₩65,470 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,297 | ₩65,796 | ₩64,503 | ₩65,377 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,137 | ₩66,271 | ₩65,657 | ₩65,817 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,111 | ₩66,951 | ₩65,684 | ₩66,191 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,217 | ₩67,244 | ₩66,604 | ₩66,617 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩67,964 | ₩68,098 | ₩67,364 | ₩67,431 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,364 | ₩68,071 | ₩66,911 | ₩67,244 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,751 | ₩68,098 | ₩66,497 | ₩66,817 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,018 | ₩68,444 | ₩67,364 | ₩67,618 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,951 | ₩68,244 | ₩66,631 | ₩67,991 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,017 | ₩66,791 | ₩65,911 | ₩66,631 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,443 | ₩66,297 | ₩64,443 | ₩66,297 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,338 | ₩69,031 | ₩64,924 | ₩64,924 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,287 | ₩69,458 | ₩68,258 | ₩68,524 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,577 | ₩69,231 | ₩66,577 | ₩68,938 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,871 | ₩66,871 | ₩65,257 | ₩66,030 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,698 | ₩67,698 | ₩64,990 | ₩65,297 | -3.55% | 22.9만 |
|---|