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 | ₩54,549 | ₩56,297 | ₩54,523 | ₩55,550 | +1.83% | 2.6만 |
| 2026.10.08 | ₩54,149 | ₩54,569 | ₩53,936 | ₩54,309 | +0.30% | 3.8만 |
| 2026.10.07 | ₩54,283 | ₩54,976 | ₩54,283 | ₩54,830 | +1.01% | 19.1만 |
| 2026.10.06 | ₩54,870 | ₩56,111 | ₩54,643 | ₩55,350 | +0.88% | 4.1만 |
| 2026.10.05 | ₩55,083 | ₩55,363 | ₩53,375 | ₩54,923 | -0.29% | 4.4만 |
| 2026.10.02 | ₩55,323 | ₩55,524 | ₩54,523 | ₩54,683 | -1.16% | 3.5만 |
| 2026.10.01 | ₩55,977 | ₩56,297 | ₩54,256 | ₩54,896 | -1.93% | 4.8만 |
| 2026.09.30 | ₩55,870 | ₩56,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,349 |
| ₩56,177 |
| +0.55% |
| 15.8만 |
| 2026.09.29 | ₩55,457 | ₩55,590 | ₩54,990 | ₩55,377 | -0.14% | 3만 |
|---|
| 2026.09.28 | ₩56,244 | ₩56,464 | ₩55,217 | ₩55,430 | -1.45% | 5.7만 |
|---|
| 2026.09.25 | ₩56,578 | ₩57,392 | ₩56,578 | ₩57,192 | +1.08% | 28.9만 |
|---|
| 2026.09.24 | ₩57,378 | ₩58,192 | ₩56,324 | ₩57,178 | -0.35% | 27.7만 |
|---|
| 2026.09.23 | ₩58,339 | ₩58,659 | ₩57,552 | ₩57,645 | -1.19% | 6.6만 |
|---|
| 2026.09.22 | ₩60,074 | ₩60,074 | ₩58,339 | ₩58,339 | -2.89% | 4.8만 |
|---|
| 2026.09.21 | ₩59,300 | ₩60,594 | ₩59,180 | ₩60,207 | +1.53% | 4.5만 |
|---|
| 2026.09.18 | ₩59,754 | ₩59,754 | ₩58,379 | ₩59,153 | -1.00% | 3.2만 |
|---|
| 2026.09.17 | ₩59,393 | ₩59,673 | ₩58,846 | ₩59,433 | +0.07% | 9.9만 |
|---|
| 2026.09.16 | ₩59,620 | ₩59,620 | ₩57,498 | ₩58,713 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩60,421 | ₩60,607 | ₩59,393 | ₩59,980 | -0.73% | 2.5만 |
|---|
| 2026.09.14 | ₩59,393 | ₩61,155 | ₩59,393 | ₩60,501 | +1.86% | 4.9만 |
|---|
| 2026.09.11 | ₩60,714 | ₩61,662 | ₩59,835 | ₩60,100 | -1.01% | 5만 |
|---|
| 2026.09.10 | ₩61,582 | ₩61,582 | ₩59,553 | ₩59,747 | -2.98% | 4.1만 |
|---|
| 2026.09.09 | ₩62,142 | ₩62,142 | ₩60,968 | ₩61,568 | -0.92% | 4.9만 |
|---|
| 2026.09.08 | ₩63,423 | ₩63,423 | ₩62,316 | ₩62,316 | -1.75% | 3.6만 |
|---|
| 2026.09.04 | ₩62,596 | ₩63,717 | ₩62,222 | ₩63,330 | +1.17% | 36.9만 |
|---|
| 2026.09.03 | ₩63,336 | ₩64,871 | ₩62,369 | ₩64,357 | +1.61% | 47.9만 |
|---|
| 2026.09.02 | ₩62,676 | ₩62,796 | ₩61,408 | ₩62,449 | -0.36% | 81.2만 |
|---|
| 2026.09.01 | ₩62,716 | ₩62,769 | ₩61,662 | ₩62,302 | -0.66% | 3.6만 |
|---|
| 2026.08.31 | ₩63,370 | ₩64,878 | ₩63,370 | ₩64,878 | +2.38% | 39.6만 |
|---|
| 2026.08.28 | ₩62,743 | ₩64,050 | ₩62,342 | ₩63,583 | +1.34% | 10.4만 |
|---|
| 2026.08.27 | ₩62,863 | ₩63,036 | ₩62,075 | ₩62,809 | -0.08% | 25.5만 |
|---|
| 2026.08.26 | ₩61,488 | ₩62,662 | ₩61,261 | ₩62,662 | +1.91% | 123.6만 |
|---|
| 2026.08.25 | ₩60,748 | ₩62,462 | ₩60,748 | ₩62,155 | +2.32% | 14.2만 |
|---|
| 2026.08.24 | ₩62,255 | ₩62,783 | ₩61,208 | ₩61,208 | -1.68% | 98.1만 |
|---|
| 2026.08.21 | ₩62,449 | ₩62,622 | ₩61,755 | ₩62,502 | +0.09% | 107.7만 |
|---|
| 2026.08.20 | ₩62,422 | ₩63,116 | ₩61,648 | ₩61,755 | -1.07% | 1.2만 |
|---|
| 2026.08.19 | ₩60,527 | ₩64,464 | ₩60,527 | ₩63,156 | +4.34% | 213.6만 |
|---|
| 2026.08.18 | ₩61,662 | ₩61,862 | ₩60,207 | ₩60,501 | -1.88% | 45.7만 |
|---|
| 2026.08.17 | ₩63,383 | ₩63,383 | ₩61,775 | ₩61,902 | -2.34% | 116.1만 |
|---|
| 2026.08.14 | ₩65,972 | ₩65,972 | ₩63,570 | ₩64,797 | -1.78% | 143.5만 |
|---|
| 2026.08.13 | ₩65,019 | ₩66,692 | ₩64,477 | ₩66,692 | +2.57% | 33만 |
|---|
| 2026.08.12 | ₩62,936 | ₩65,598 | ₩62,716 | ₩65,291 | +3.74% | 126.9만 |
|---|
| 2026.08.11 | ₩60,314 | ₩63,356 | ₩60,314 | ₩63,156 | +4.71% | 52.8만 |
|---|
| 2026.08.10 | ₩59,206 | ₩59,660 | ₩58,726 | ₩59,540 | +0.56% | 2.2만 |
|---|
| 2026.08.07 | ₩59,327 | ₩59,500 | ₩58,886 | ₩59,046 | -0.47% | 10만 |
|---|
| 2026.08.06 | ₩60,221 | ₩60,221 | ₩58,686 | ₩58,940 | -2.13% | 7.7천 |
|---|
| 2026.08.05 | ₩61,381 | ₩61,381 | ₩59,380 | ₩60,114 | -2.07% | 6.7만 |
|---|
| 2026.08.04 | ₩60,007 | ₩61,328 | ₩59,914 | ₩60,848 | +1.40% | 17.5만 |
|---|
| 2026.08.03 | ₩58,953 | ₩60,554 | ₩58,673 | ₩60,381 | +2.42% | 3.9만 |
|---|
| 2026.07.31 | ₩57,378 | ₩58,473 | ₩57,305 | ₩57,899 | +0.91% | 22.4만 |
|---|
| 2026.07.30 | ₩57,151 | ₩58,206 | ₩55,790 | ₩58,126 | +1.70% | 3.2만 |
|---|
| 2026.07.29 | ₩58,953 | ₩58,953 | ₩56,911 | ₩57,205 | -2.97% | 9.7만 |
|---|
| 2026.07.28 | ₩58,172 | ₩58,953 | ₩58,172 | ₩58,953 | +1.34% | 2만 |
|---|
| 2026.07.27 | ₩57,058 | ₩58,299 | ₩57,058 | ₩57,952 | +1.57% | 71.7만 |
|---|
| 2026.07.24 | ₩55,764 | ₩57,058 | ₩55,764 | ₩56,925 | +2.08% | 7.4만 |
|---|
| 2026.07.23 | ₩55,557 | ₩56,284 | ₩55,403 | ₩55,944 | +0.70% | 7.6만 |
|---|
| 2026.07.22 | ₩56,524 | ₩56,965 | ₩55,537 | ₩55,977 | -0.97% | 13.5만 |
|---|
| 2026.07.21 | ₩56,644 | ₩57,338 | ₩55,951 | ₩56,564 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩57,005 | ₩57,018 | ₩56,164 | ₩56,311 | -1.22% | 2.2만 |
|---|
| 2026.07.17 | ₩57,538 | ₩58,766 | ₩57,378 | ₩58,339 | +1.39% | 7.3만 |
|---|
| 2026.07.16 | ₩57,498 | ₩58,773 | ₩57,272 | ₩58,206 | +1.23% | 77.3만 |
|---|
| 2026.07.15 | ₩55,911 | ₩58,059 | ₩55,911 | ₩57,485 | +2.82% | 22.1만 |
|---|
| 2026.07.14 | ₩56,284 | ₩56,885 | ₩54,710 | ₩55,297 | -1.75% | 30.2만 |
|---|
| 2026.07.13 | ₩55,710 | ₩56,471 | ₩55,377 | ₩55,897 | +0.34% | 45만 |
|---|
| 2026.07.10 | ₩55,857 | ₩56,444 | ₩55,537 | ₩55,577 | -0.50% | 4.2만 |
|---|
| 2026.07.09 | ₩54,056 | ₩55,243 | ₩54,056 | ₩55,203 | +2.12% | 1.2만 |
|---|
| 2026.07.08 | ₩54,096 | ₩54,269 | ₩53,175 | ₩53,682 | -0.76% | 3.9만 |
|---|
| 2026.07.07 | ₩55,442 | ₩55,442 | ₩54,443 | ₩54,723 | -1.30% | 7.2만 |
|---|
| 2026.07.06 | ₩54,176 | ₩55,297 | ₩54,176 | ₩54,936 | +1.40% | 8.4만 |
|---|
| 2026.07.02 | ₩54,856 | ₩54,856 | ₩53,455 | ₩53,789 | -1.95% | 16.3만 |
|---|
| 2026.07.01 | ₩54,189 | ₩54,189 | ₩53,375 | ₩53,495 | -1.28% | 17.3만 |
|---|
| 2026.06.30 | ₩52,441 | ₩53,175 | ₩52,094 | ₩53,175 | +1.40% | 94.9만 |
|---|
| 2026.06.29 | ₩51,774 | ₩52,193 | ₩51,507 | ₩51,867 | +0.18% | 10.5만 |
|---|
| 2026.06.26 | ₩53,415 | ₩53,762 | ₩51,774 | ₩52,321 | -2.05% | 3.2만 |
|---|
| 2026.06.25 | ₩53,148 | ₩55,163 | ₩53,115 | ₩53,495 | +0.65% | 64만 |
|---|
| 2026.06.24 | ₩53,349 | ₩53,582 | ₩52,681 | ₩53,002 | -0.65% | 52.7만 |
|---|
| 2026.06.23 | ₩54,756 | ₩54,830 | ₩53,282 | ₩53,362 | -2.55% | 15.6만 |
|---|
| 2026.06.22 | ₩54,950 | ₩55,617 | ₩54,476 | ₩54,603 | -0.63% | 5.8만 |
|---|
| 2026.06.18 | ₩56,458 | ₩56,471 | ₩54,630 | ₩54,963 | -2.65% | 4.7만 |
|---|
| 2026.06.17 | ₩55,644 | ₩56,498 | ₩54,936 | ₩55,203 | -0.79% | 5.9만 |
|---|
| 2026.06.16 | ₩56,217 | ₩56,698 | ₩55,337 | ₩55,537 | -1.21% | 6.9만 |
|---|
| 2026.06.15 | ₩55,964 | ₩56,404 | ₩55,497 | ₩55,497 | -0.83% | 2.2만 |
|---|
| 2026.06.12 | ₩54,536 | ₩55,964 | ₩53,682 | ₩55,150 | +1.13% | 16.6만 |
|---|
| 2026.06.11 | ₩54,203 | ₩54,456 | ₩53,375 | ₩54,336 | +0.25% | 12.8만 |
|---|
| 2026.06.10 | ₩55,283 | ₩55,283 | ₩54,203 | ₩54,523 | -1.38% | 7.6만 |
|---|
| 2026.06.09 | ₩55,090 | ₩55,457 | ₩54,559 | ₩55,043 | -0.08% | 6.5만 |
|---|
| 2026.06.08 | ₩53,929 | ₩54,403 | ₩53,375 | ₩53,829 | -0.19% | 8만 |
|---|
| 2026.06.05 | ₩54,843 | ₩54,843 | ₩53,420 | ₩53,896 | -1.73% | 1.8만 |
|---|
| 2026.06.04 | ₩52,321 | ₩55,563 | ₩53,669 | ₩55,016 | +5.15% | 3.5만 |
|---|
| 2026.06.03 | ₩52,321 | ₩53,441 | ₩52,081 | ₩52,855 | +1.02% | 73.4만 |
|---|
| 2026.06.02 | ₩54,796 | ₩55,497 | ₩54,536 | ₩55,390 | +1.08% | 17.6만 |
|---|
| 2026.06.01 | ₩55,804 | ₩56,378 | ₩53,936 | ₩55,030 | -1.39% | 35.4만 |
|---|
| 2026.05.29 | ₩54,429 | ₩55,884 | ₩54,429 | ₩55,724 | +2.38% | 69.3만 |
|---|
| 2026.05.28 | ₩55,097 | ₩55,097 | ₩54,096 | ₩54,723 | -0.68% | 64.9만 |
|---|
| 2026.05.27 | ₩55,097 | ₩55,423 | ₩54,162 | ₩54,843 | -0.46% | 3.5만 |
|---|
| 2026.05.26 | ₩54,203 | ₩55,016 | ₩54,203 | ₩54,640 | +0.81% | 5.3만 |
|---|
| 2026.05.22 | ₩54,923 | ₩54,923 | ₩54,056 | ₩54,429 | -0.90% | 3.2만 |
|---|
| 2026.05.21 | ₩54,790 | ₩55,097 | ₩53,776 | ₩54,870 | +0.15% | 6.1만 |
|---|
| 2026.05.20 | ₩53,215 | ₩54,963 | ₩53,215 | ₩54,563 | +2.53% | 35.5만 |
|---|
| 2026.05.19 | ₩54,990 | ₩54,990 | ₩53,589 | ₩53,976 | -1.84% | 28.8만 |
|---|
| 2026.05.18 | ₩55,057 | ₩56,244 | ₩54,776 | ₩55,197 | +0.25% | 1.3만 |
|---|
| 2026.05.15 | ₩56,818 | ₩56,818 | ₩55,484 | ₩55,497 | -2.33% | 4.5만 |
|---|
| 2026.05.14 | ₩56,751 | ₩58,059 | ₩56,458 | ₩57,645 | +1.58% | 18.7만 |
|---|
| 2026.05.13 | ₩57,605 | ₩57,605 | ₩56,684 | ₩56,938 | -1.16% | 4.4만 |
|---|
| 2026.05.12 | ₩57,192 | ₩57,805 | ₩57,091 | ₩57,552 | +0.63% | 31.8만 |
|---|
| 2026.05.11 | ₩58,940 | ₩58,993 | ₩57,245 | ₩57,925 | -1.72% | 29.2만 |
|---|
| 2026.05.08 | ₩57,645 | ₩59,073 | ₩57,378 | ₩58,900 | +2.18% | 14.9만 |
|---|
| 2026.05.07 | ₩58,459 | ₩58,553 | ₩57,512 | ₩57,979 | -0.82% | 4.5만 |
|---|
| 2026.05.06 | ₩58,499 | ₩58,686 | ₩58,112 | ₩58,326 | -0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩59,553 | ₩59,687 | ₩58,046 | ₩58,446 | -1.86% | 3만 |
|---|
| 2026.05.04 | ₩59,780 | ₩60,074 | ₩58,659 | ₩58,659 | -1.88% | 4.1만 |
|---|
| 2026.05.01 | ₩59,593 | ₩60,127 | ₩59,113 | ₩59,393 | -0.34% | 3.1만 |
|---|
| 2026.04.30 | ₩57,792 | ₩60,141 | ₩57,792 | ₩59,220 | +2.47% | 17.9만 |
|---|
| 2026.04.29 | ₩58,379 | ₩58,579 | ₩57,378 | ₩57,445 | -1.60% | 9.5만 |
|---|
| 2026.04.28 | ₩57,939 | ₩59,153 | ₩57,805 | ₩58,593 | +1.13% | 6.8만 |
|---|
| 2026.04.27 | ₩58,406 | ₩58,686 | ₩57,912 | ₩57,912 | -0.85% | 5.6만 |
|---|
| 2026.04.24 | ₩58,126 | ₩58,779 | ₩58,126 | ₩58,726 | +1.03% | 4.2만 |
|---|
| 2026.04.23 | ₩59,860 | ₩59,860 | ₩57,872 | ₩58,579 | -2.14% | 2.2만 |
|---|
| 2026.04.22 | ₩60,648 | ₩60,848 | ₩59,914 | ₩60,114 | -0.88% | 57.8만 |
|---|
| 2026.04.21 | ₩59,620 | ₩60,641 | ₩59,166 | ₩59,593 | -0.04% | 10.3만 |
|---|
| 2026.04.20 | ₩59,567 | ₩59,660 | ₩58,833 | ₩59,106 | -0.77% | 10.2만 |
|---|
| 2026.04.17 | ₩59,020 | ₩60,367 | ₩58,833 | ₩59,166 | +0.25% | 19.8만 |
|---|
| 2026.04.16 | ₩58,860 | ₩59,060 | ₩58,072 | ₩58,312 | -0.93% | 73.5만 |
|---|
| 2026.04.15 | ₩57,819 | ₩60,047 | ₩57,819 | ₩58,593 | +1.34% | 63.8만 |
|---|
| 2026.04.14 | ₩56,438 | ₩57,712 | ₩56,217 | ₩57,232 | +1.41% | 119.5만 |
|---|
| 2026.04.13 | ₩53,228 | ₩56,137 | ₩53,228 | ₩56,137 | +5.47% | 53만 |
|---|
| 2026.04.10 | ₩53,949 | ₩53,949 | ₩52,481 | ₩53,002 | -1.76% | 37.5만 |
|---|
| 2026.04.09 | ₩53,936 | ₩53,976 | ₩53,375 | ₩53,949 | +0.02% | 2.6만 |
|---|
| 2026.04.08 | ₩55,257 | ₩55,257 | ₩53,829 | ₩54,483 | -1.40% | 0 |
|---|
| 2026.04.07 | ₩52,895 | ₩53,095 | ₩52,388 | ₩53,055 | +0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩52,788 | ₩53,042 | ₩52,548 | ₩52,988 | +0.38% | 6.4만 |
|---|
| 2026.04.02 | ₩51,774 | ₩53,896 | ₩51,774 | ₩53,175 | +2.71% | 4.4만 |
|---|
| 2026.04.01 | ₩53,375 | ₩53,776 | ₩52,708 | ₩52,922 | -0.85% | 45.3만 |
|---|
| 2026.03.31 | ₩53,642 | ₩53,789 | ₩52,308 | ₩53,669 | +0.05% | 88.7만 |
|---|
| 2026.03.30 | ₩52,401 | ₩53,402 | ₩52,121 | ₩52,681 | +0.53% | 12.6만 |
|---|
| 2026.03.27 | ₩51,681 | ₩52,228 | ₩50,920 | ₩51,681 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩52,408 | ₩53,015 | ₩52,214 | ₩52,428 | +0.04% | 73.6만 |
|---|
| 2026.03.25 | ₩53,522 | ₩53,695 | ₩52,014 | ₩52,214 | -2.44% | 160.8만 |
|---|
| 2026.03.24 | ₩52,308 | ₩53,335 | ₩51,814 | ₩52,855 | +1.05% | 271.8만 |
|---|
| 2026.03.23 | ₩53,789 | ₩54,309 | ₩52,955 | ₩53,495 | -0.55% | 11.7만 |
|---|
| 2026.03.20 | ₩52,808 | ₩53,163 | ₩52,561 | ₩53,095 | +0.54% | 22.3만 |
|---|
| 2026.03.19 | ₩52,935 | ₩53,469 | ₩52,708 | ₩53,469 | +1.01% | 6만 |
|---|
| 2026.03.18 | ₩53,215 | ₩53,642 | ₩52,855 | ₩53,495 | +0.53% | 22.8만 |
|---|
| 2026.03.17 | ₩51,814 | ₩53,242 | ₩51,814 | ₩52,962 | +2.21% | 11.5만 |
|---|
| 2026.03.16 | ₩51,560 | ₩51,661 | ₩50,840 | ₩51,240 | -0.62% | 18.9만 |
|---|
| 2026.03.13 | ₩51,227 | ₩53,068 | ₩50,666 | ₩51,133 | -0.18% | 14.1만 |
|---|
| 2026.03.12 | ₩51,113 | ₩51,320 | ₩49,959 | ₩50,239 | -1.71% | 49만 |
|---|
| 2026.03.11 | ₩53,549 | ₩53,789 | ₩51,374 | ₩51,987 | -2.92% | 54.6만 |
|---|
| 2026.03.10 | ₩53,909 | ₩53,909 | ₩52,735 | ₩53,375 | -0.99% | 5.7만 |
|---|
| 2026.03.09 | ₩52,861 | ₩54,042 | ₩52,121 | ₩53,789 | +1.75% | 4.1만 |
|---|
| 2026.03.06 | ₩53,949 | ₩54,176 | ₩52,988 | ₩54,096 | +0.27% | 8.9만 |
|---|
| 2026.03.05 | ₩55,203 | ₩55,937 | ₩55,003 | ₩55,764 | +1.02% | 4.6천 |
|---|
| 2026.03.04 | ₩54,129 | ₩55,377 | ₩53,896 | ₩55,190 | +1.96% | 8.9천 |
|---|
| 2026.03.03 | ₩52,041 | ₩54,109 | ₩51,507 | ₩53,882 | +3.54% | 3.4만 |
|---|
| 2026.03.02 | ₩52,508 | ₩54,336 | ₩51,187 | ₩53,695 | +2.26% | 1.9만 |
|---|
| 2026.02.27 | ₩53,976 | ₩53,976 | ₩52,148 | ₩52,962 | -1.88% | 20.9만 |
|---|
| 2026.02.26 | ₩56,978 | ₩57,165 | ₩54,756 | ₩55,417 | -2.74% | 17.2만 |
|---|
| 2026.02.25 | ₩56,111 | ₩57,245 | ₩55,243 | ₩56,818 | +1.26% | 1.6만 |
|---|
| 2026.02.24 | ₩55,230 | ₩57,125 | ₩55,230 | ₩56,057 | +1.50% | 2.8만 |
|---|
| 2026.02.23 | ₩57,672 | ₩57,672 | ₩54,469 | ₩54,670 | -5.21% | 2.2만 |
|---|
| 2026.02.20 | ₩58,579 | ₩59,914 | ₩58,166 | ₩58,926 | +0.59% | 20만 |
|---|
| 2026.02.19 | ₩59,006 | ₩59,300 | ₩57,979 | ₩59,060 | +0.09% | 15.5만 |
|---|
| 2026.02.18 | ₩59,580 | ₩60,541 | ₩59,313 | ₩59,473 | -0.18% | 2만 |
|---|
| 2026.02.17 | ₩59,033 | ₩59,740 | ₩58,046 | ₩59,500 | +0.79% | 41.9만 |
|---|
| 2026.02.13 | ₩59,153 | ₩59,226 | ₩58,426 | ₩58,646 | -0.86% | 15만 |
|---|
| 2026.02.12 | ₩61,622 | ₩61,648 | ₩58,579 | ₩59,567 | -3.33% | 91.2만 |
|---|
| 2026.02.11 | ₩61,902 | ₩62,289 | ₩60,941 | ₩61,555 | -0.56% | 36.1만 |
|---|
| 2026.02.10 | ₩62,095 | ₩62,889 | ₩61,862 | ₩62,182 | +0.14% | 215.9만 |
|---|
| 2026.02.09 | ₩60,941 | ₩62,449 | ₩60,247 | ₩62,115 | +1.93% | 183.9만 |
|---|
| 2026.02.06 | ₩59,740 | ₩60,394 | ₩59,033 | ₩60,341 | +1.01% | 208.8만 |
|---|
| 2026.02.05 | ₩60,568 | ₩60,568 | ₩57,899 | ₩58,112 | -4.05% | 145.9만 |
|---|
| 2026.02.04 | ₩60,954 | ₩61,381 | ₩59,093 | ₩61,115 | +0.26% | 58.7만 |
|---|
| 2026.02.03 | ₩64,851 | ₩64,851 | ₩59,874 | ₩60,341 | -6.95% | 32.8만 |
|---|
| 2026.02.02 | ₩65,705 | ₩65,705 | ₩64,250 | ₩64,944 | -1.16% | 11.8만 |
|---|
| 2026.01.30 | ₩64,944 | ₩65,345 | ₩64,451 | ₩65,305 | +0.55% | 23.1만 |
|---|
| 2026.01.29 | ₩66,132 | ₩66,132 | ₩64,891 | ₩65,732 | -0.61% | 41.1만 |
|---|
| 2026.01.28 | ₩65,638 | ₩66,559 | ₩65,545 | ₩65,985 | +0.53% | 11.7만 |
|---|
| 2026.01.27 | ₩66,465 | ₩66,719 | ₩65,558 | ₩65,705 | -1.14% | 65.4만 |
|---|
| 2026.01.26 | ₩67,440 | ₩67,893 | ₩66,452 | ₩66,559 | -1.31% | 23만 |
|---|
| 2026.01.23 | ₩68,707 | ₩69,268 | ₩67,626 | ₩67,627 | -1.57% | 8.5천 |
|---|
| 2026.01.22 | ₩70,068 | ₩70,816 | ₩68,507 | ₩68,881 | -1.69% | 8.8만 |
|---|
| 2026.01.21 | ₩68,947 | ₩69,548 | ₩68,620 | ₩69,068 | +0.17% | 31.1만 |
|---|
| 2026.01.20 | ₩70,135 | ₩70,776 | ₩68,053 | ₩68,454 | -2.40% | 11.8만 |
|---|
| 2026.01.16 | ₩71,963 | ₩72,630 | ₩71,389 | ₩71,523 | -0.61% | 6.9만 |
|---|
| 2026.01.15 | ₩72,337 | ₩72,410 | ₩71,136 | ₩71,670 | -0.92% | 34.1만 |
|---|
| 2026.01.14 | ₩69,361 | ₩71,910 | ₩69,361 | ₩71,363 | +2.89% | 828.7만 |
|---|
| 2026.01.13 | ₩71,296 | ₩71,296 | ₩69,815 | ₩70,349 | -1.33% | 62만 |
|---|
| 2026.01.12 | ₩70,869 | ₩72,510 | ₩70,869 | ₩71,936 | +1.51% | 527.9만 |
|---|
| 2026.01.09 | ₩71,549 | ₩72,177 | ₩71,389 | ₩72,003 | +0.63% | 2.9만 |
|---|
| 2026.01.08 | ₩70,522 | ₩71,816 | ₩70,522 | ₩71,536 | +1.44% | 1.5만 |
|---|
| 2026.01.07 | ₩72,323 | ₩72,323 | ₩70,362 | ₩70,549 | -2.45% | 1.2만 |
|---|
| 2026.01.06 | ₩71,903 | ₩72,924 | ₩71,771 | ₩72,337 | +0.60% | 6.8만 |
|---|
| 2026.01.05 | ₩71,343 | ₩72,443 | ₩71,283 | ₩71,710 | +0.51% | 5.5만 |
|---|
| 2026.01.02 | ₩69,234 | ₩69,788 | ₩68,987 | ₩69,268 | +0.05% | 3.3만 |
|---|
| 2025.12.31 | ₩69,134 | ₩69,631 | ₩68,774 | ₩69,174 | +0.06% | 8.1만 |
|---|
| 2025.12.30 | ₩70,055 | ₩70,082 | ₩69,294 | ₩69,308 | -1.07% | 2.9만 |
|---|
| 2025.12.29 | ₩69,855 | ₩70,162 | ₩69,695 | ₩69,855 | 0.00% | 3.5천 |
|---|
| 2025.12.26 | ₩70,211 | ₩70,282 | ₩69,828 | ₩70,028 | -0.26% | 8.3천 |
|---|
| 2025.12.24 | ₩70,202 | ₩70,495 | ₩70,122 | ₩70,122 | -0.11% | 8.7천 |
|---|
| 2025.12.23 | ₩70,268 | ₩70,642 | ₩70,215 | ₩70,268 | 0.00% | 8.9천 |
|---|
| 2025.12.22 | ₩70,455 | ₩71,456 | ₩70,402 | ₩70,642 | +0.27% | 3.1만 |
|---|
| 2025.12.19 | ₩70,735 | ₩70,816 | ₩70,055 | ₩70,148 | -0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩72,097 | ₩72,257 | ₩70,669 | ₩71,002 | -1.52% | 3.9만 |
|---|
| 2025.12.17 | ₩71,523 | ₩72,177 | ₩70,682 | ₩70,695 | -1.16% | 1.3만 |
|---|
| 2025.12.16 | ₩71,523 | ₩72,230 | ₩71,122 | ₩71,269 | -0.35% | 20.5만 |
|---|
| 2025.12.15 | ₩72,657 | ₩72,657 | ₩71,536 | ₩71,883 | -1.07% | 1만 |
|---|
| 2025.12.12 | ₩75,392 | ₩75,392 | ₩72,283 | ₩72,590 | -3.72% | 82.1만 |
|---|
| 2025.12.11 | ₩75,486 | ₩75,719 | ₩74,745 | ₩75,539 | +0.07% | 68.2만 |
|---|
| 2025.12.10 | ₩72,097 | ₩74,659 | ₩71,990 | ₩74,325 | +3.09% | 40.1만 |
|---|
| 2025.12.09 | ₩70,415 | ₩72,510 | ₩70,415 | ₩72,082 | +2.37% | 23.8만 |
|---|
| 2025.12.08 | ₩69,468 | ₩69,655 | ₩68,934 | ₩69,548 | +0.12% | 14.9만 |
|---|
| 2025.12.05 | ₩69,521 | ₩69,681 | ₩69,188 | ₩69,188 | -0.48% | 24.1만 |
|---|
| 2025.12.04 | ₩68,093 | ₩68,801 | ₩67,893 | ₩68,707 | +0.90% | 4.8만 |
|---|
| 2025.12.03 | ₩67,066 | ₩68,133 | ₩66,385 | ₩67,947 | +1.31% | 84.7만 |
|---|
| 2025.12.02 | ₩66,519 | ₩66,772 | ₩66,372 | ₩66,612 | +0.14% | 8.4만 |
|---|
| 2025.12.01 | ₩65,451 | ₩66,399 | ₩65,451 | ₩66,252 | +1.22% | 9.8만 |
|---|
| 2025.11.28 | ₩66,119 | ₩66,546 | ₩66,078 | ₩66,078 | -0.06% | 2.4만 |
|---|
| 2025.11.26 | ₩66,132 | ₩66,586 | ₩66,119 | ₩66,185 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩64,424 | ₩65,838 | ₩64,424 | ₩65,745 | +2.05% | 4.2만 |
|---|
| 2025.11.24 | ₩64,384 | ₩65,038 | ₩64,264 | ₩64,264 | -0.19% | 63.4만 |
|---|
| 2025.11.21 | ₩63,356 | ₩64,757 | ₩62,996 | ₩64,744 | +2.19% | 32.4만 |
|---|
| 2025.11.20 | ₩65,665 | ₩65,798 | ₩63,210 | ₩63,210 | -3.74% | 13.1만 |
|---|
| 2025.11.19 | ₩63,316 | ₩64,397 | ₩63,036 | ₩64,384 | +1.69% | 4.8만 |
|---|
| 2025.11.18 | ₩63,083 | ₩63,984 | ₩62,836 | ₩63,330 | +0.39% | 201.8만 |
|---|
| 2025.11.17 | ₩65,091 | ₩65,505 | ₩63,276 | ₩63,516 | -2.42% | 16.2만 |
|---|
| 2025.11.14 | ₩66,199 | ₩66,199 | ₩64,704 | ₩65,625 | -0.87% | 31.7만 |
|---|
| 2025.11.13 | ₩67,693 | ₩67,693 | ₩65,918 | ₩66,746 | -1.40% | 66.7만 |
|---|
| 2025.11.12 | ₩67,746 | ₩68,467 | ₩67,293 | ₩67,827 | +0.12% | 32.8만 |
|---|
| 2025.11.11 | ₩66,105 | ₩67,386 | ₩66,105 | ₩67,186 | +1.64% | 3.8만 |
|---|
| 2025.11.10 | ₩67,266 | ₩67,520 | ₩65,998 | ₩66,586 | -1.01% | 1.9만 |
|---|
| 2025.11.07 | ₩65,184 | ₩68,467 | ₩65,184 | ₩67,186 | +3.07% | 26.8만 |
|---|
| 2025.11.06 | ₩65,943 | ₩66,639 | ₩65,465 | ₩66,225 | +0.43% | 3.7만 |
|---|
| 2025.11.05 | ₩65,649 | ₩66,559 | ₩65,044 | ₩66,559 | +1.39% | 1.4만 |
|---|
| 2025.11.04 | ₩65,465 | ₩66,399 | ₩65,460 | ₩65,705 | +0.37% | 50.1만 |
|---|
| 2025.11.03 | ₩65,104 | ₩65,658 | ₩64,918 | ₩65,505 | +0.61% | 5.5만 |
|---|
| 2025.10.31 | ₩65,331 | ₩65,831 | ₩64,537 | ₩65,411 | +0.12% | 13.2만 |
|---|
| 2025.10.30 | ₩66,172 | ₩66,305 | ₩65,692 | ₩65,852 | -0.48% | 16.1만 |
|---|
| 2025.10.29 | ₩66,145 | ₩66,986 | ₩65,718 | ₩66,225 | +0.12% | 4.9만 |
|---|
| 2025.10.28 | ₩67,253 | ₩67,279 | ₩66,639 | ₩66,652 | -0.89% | 27만 |
|---|
| 2025.10.27 | ₩68,000 | ₩68,133 | ₩67,400 | ₩67,466 | -0.78% | 18.4만 |
|---|
| 2025.10.24 | ₩67,400 | ₩68,107 | ₩66,946 | ₩67,279 | -0.18% | 5만 |
|---|
| 2025.10.23 | ₩67,787 | ₩68,133 | ₩66,532 | ₩66,852 | -1.38% | 3.6만 |
|---|
| 2025.10.22 | ₩68,053 | ₩68,480 | ₩67,400 | ₩67,653 | -0.59% | 2.2만 |
|---|
| 2025.10.21 | ₩66,986 | ₩68,280 | ₩66,666 | ₩68,027 | +1.55% | 12.9만 |
|---|
| 2025.10.20 | ₩66,052 | ₩66,826 | ₩65,945 | ₩66,666 | +0.93% | 13.7만 |
|---|
| 2025.10.17 | ₩64,477 | ₩66,332 | ₩64,477 | ₩66,332 | +2.88% | 25만 |
|---|
| 2025.10.16 | ₩67,373 | ₩69,068 | ₩64,958 | ₩64,958 | -3.58% | 168.3만 |
|---|
| 2025.10.15 | ₩69,324 | ₩69,495 | ₩68,294 | ₩68,560 | -1.10% | 12만 |
|---|
| 2025.10.14 | ₩66,612 | ₩69,268 | ₩66,612 | ₩68,974 | +3.55% | 187.5만 |
|---|
| 2025.10.13 | ₩66,906 | ₩66,906 | ₩65,291 | ₩66,065 | -1.26% | 43.4만 |
|---|
| 2025.10.10 | ₩67,733 | ₩67,733 | ₩65,024 | ₩65,331 | -3.55% | 22.9만 |
|---|