시장 데이터를 불러오는 중
Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per Share · ABR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,139 | ₩17,199 | ₩16,415 | ₩16,415 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,521 | ₩17,521 | ₩16,994 | ₩17,246 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,822 | ₩18,037 | ₩17,219 | ₩17,353 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,862 | ₩18,285 | ₩17,723 | ₩17,795 | -0.38% | 2.9만 |
| 2026.10.05 | ₩18,050 | ₩18,157 | ₩17,849 | ₩17,903 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,197 | ₩18,197 | ₩17,782 | ₩17,916 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,479 | ₩18,620 | ₩17,929 | ₩18,345 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,162 | ₩19,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,131 |
| ₩18,452 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,564 | ₩19,745 | ₩19,109 | ₩19,162 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,980 | ₩20,127 | ₩19,698 | ₩19,752 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,315 | ₩20,315 | ₩19,886 | ₩20,073 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,342 | ₩20,382 | ₩20,315 | ₩20,368 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,529 | ₩20,623 | ₩20,422 | ₩20,462 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,623 | ₩20,703 | ₩20,543 | ₩20,610 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,529 | ₩20,583 | ₩20,502 | ₩20,583 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,449 | ₩20,636 | ₩20,435 | ₩20,556 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,623 | ₩20,770 | ₩20,342 | ₩20,529 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,703 | ₩20,744 | ₩20,368 | ₩20,623 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,703 | ₩20,757 | ₩20,657 | ₩20,757 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,703 | ₩20,730 | ₩20,677 | ₩20,730 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,717 | ₩20,744 | ₩20,697 | ₩20,744 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,784 | ₩20,790 | ₩20,677 | ₩20,717 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,864 | ₩20,878 | ₩20,704 | ₩20,770 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,811 | ₩20,869 | ₩20,773 | ₩20,773 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,891 | ₩20,891 | ₩20,811 | ₩20,814 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,824 | ₩20,891 | ₩20,811 | ₩20,891 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,851 | ₩20,991 | ₩20,811 | ₩20,837 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,837 | ₩20,958 | ₩20,811 | ₩20,891 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,985 | ₩20,985 | ₩20,851 | ₩20,931 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,931 | ₩21,064 | ₩20,931 | ₩21,037 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,904 | ₩21,012 | ₩20,904 | ₩21,012 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,931 | ₩20,971 | ₩20,837 | ₩20,931 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,985 | ₩21,078 | ₩20,918 | ₩20,931 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,306 | ₩21,347 | ₩20,971 | ₩21,012 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,186 | ₩21,373 | ₩21,186 | ₩21,280 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,226 | ₩21,259 | ₩21,159 | ₩21,213 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,065 | ₩21,239 | ₩21,025 | ₩21,119 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,119 | ₩21,199 | ₩20,998 | ₩21,119 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,320 | ₩21,320 | ₩21,159 | ₩21,213 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,286 | ₩21,353 | ₩21,278 | ₩21,331 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,266 | ₩21,360 | ₩21,266 | ₩21,286 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,146 | ₩21,347 | ₩21,132 | ₩21,266 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩21,025 | ₩21,333 | ₩21,025 | ₩21,239 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,253 | ₩21,253 | ₩21,092 | ₩21,119 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,266 | ₩21,373 | ₩21,172 | ₩21,253 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,239 | ₩21,370 | ₩21,199 | ₩21,253 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,239 | ₩21,306 | ₩21,239 | ₩21,270 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,347 | ₩21,387 | ₩21,226 | ₩21,266 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,328 | ₩21,360 | ₩21,239 | ₩21,306 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,309 | ₩21,440 | ₩21,273 | ₩21,320 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,306 | ₩21,440 | ₩21,253 | ₩21,373 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,306 | ₩21,373 | ₩21,226 | ₩21,306 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,320 | ₩21,347 | ₩21,306 | ₩21,306 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,239 | ₩21,408 | ₩21,239 | ₩21,347 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,373 | ₩21,373 | ₩21,239 | ₩21,239 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,380 | ₩21,428 | ₩21,306 | ₩21,333 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,373 | ₩21,439 | ₩21,347 | ₩21,400 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,504 | ₩21,504 | ₩21,333 | ₩21,427 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,521 | ₩21,521 | ₩21,320 | ₩21,333 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,387 | ₩21,507 | ₩21,387 | ₩21,440 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,467 | ₩21,541 | ₩21,347 | ₩21,414 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,507 | ₩21,749 | ₩21,277 | ₩21,641 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,720 | ₩21,735 | ₩21,675 | ₩21,728 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,628 | ₩21,641 | ₩21,521 | ₩21,628 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,641 | ₩21,641 | ₩21,481 | ₩21,494 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,628 | ₩21,695 | ₩21,542 | ₩21,548 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,749 | ₩21,749 | ₩21,530 | ₩21,628 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,601 | ₩21,507 | ₩21,548 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,548 | ₩21,574 | ₩21,534 | ₩21,574 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,440 | ₩21,614 | ₩21,440 | ₩21,507 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,454 | ₩21,556 | ₩21,306 | ₩21,387 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,574 | ₩21,695 | ₩21,306 | ₩21,387 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,494 | ₩21,682 | ₩21,494 | ₩21,561 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,561 | ₩21,561 | ₩21,373 | ₩21,467 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,467 | ₩21,614 | ₩21,347 | ₩21,561 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,548 | ₩21,695 | ₩21,320 | ₩21,521 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,568 | ₩21,628 | ₩21,521 | ₩21,548 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,762 | ₩21,896 | ₩21,494 | ₩21,615 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,762 | ₩21,816 | ₩21,722 | ₩21,779 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,641 | ₩21,722 | ₩21,641 | ₩21,722 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,668 | ₩21,708 | ₩21,494 | ₩21,708 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,306 | ₩21,749 | ₩21,306 | ₩21,494 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,548 | ₩21,762 | ₩21,280 | ₩21,293 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,574 | ₩21,682 | ₩21,574 | ₩21,682 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,681 | ₩21,681 | ₩21,507 | ₩21,601 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,574 | ₩21,655 | ₩21,467 | ₩21,655 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,641 | ₩21,681 | ₩21,146 | ₩21,641 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,090 | ₩22,090 | ₩20,770 | ₩21,628 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,950 | ₩22,097 | ₩21,896 | ₩21,936 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩22,017 | ₩22,057 | ₩21,856 | ₩21,990 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,110 | ₩22,110 | ₩21,909 | ₩21,963 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩22,017 | ₩22,144 | ₩21,936 | ₩22,110 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,291 | ₩22,291 | ₩21,990 | ₩22,003 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,244 | ₩22,264 | ₩22,043 | ₩22,218 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩22,043 | ₩22,365 | ₩22,043 | ₩22,151 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,110 | ₩22,164 | ₩21,775 | ₩22,089 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,311 | ₩22,325 | ₩22,110 | ₩22,130 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,311 | ₩22,311 | ₩22,110 | ₩22,311 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,191 | ₩22,445 | ₩22,171 | ₩22,325 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,285 | ₩22,372 | ₩22,191 | ₩22,244 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,338 | ₩22,405 | ₩22,278 | ₩22,365 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,338 | ₩22,338 | ₩22,231 | ₩22,258 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,352 | ₩22,512 | ₩22,326 | ₩22,432 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,352 | ₩22,660 | ₩22,244 | ₩22,459 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,526 | ₩22,646 | ₩22,244 | ₩22,352 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,780 | ₩22,780 | ₩22,512 | ₩22,593 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,780 | ₩23,022 | ₩22,539 | ₩22,821 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,780 | ₩23,169 | ₩22,713 | ₩23,169 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,767 | ₩22,807 | ₩22,733 | ₩22,794 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,472 | ₩22,660 | ₩22,472 | ₩22,660 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,646 | ₩22,713 | ₩22,445 | ₩22,633 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,754 | ₩22,754 | ₩22,593 | ₩22,646 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,512 | ₩22,767 | ₩22,512 | ₩22,646 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,700 | ₩22,794 | ₩22,566 | ₩22,579 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,579 | ₩22,740 | ₩22,579 | ₩22,579 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,579 | ₩22,660 | ₩22,579 | ₩22,620 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,486 | ₩22,914 | ₩22,445 | ₩22,566 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,512 | ₩22,895 | ₩22,445 | ₩22,566 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,539 | ₩22,821 | ₩22,512 | ₩22,579 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,646 | ₩22,713 | ₩22,526 | ₩22,553 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,673 | ₩22,746 | ₩22,553 | ₩22,579 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,660 | ₩22,834 | ₩22,539 | ₩22,633 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,660 | ₩22,747 | ₩22,539 | ₩22,645 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,847 | ₩22,954 | ₩22,740 | ₩22,754 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,209 | ₩23,397 | ₩23,115 | ₩23,182 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,236 | ₩23,300 | ₩22,981 | ₩23,089 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,115 | ₩23,410 | ₩23,062 | ₩23,062 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,249 | ₩23,263 | ₩23,089 | ₩23,115 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,122 | ₩23,249 | ₩23,095 | ₩23,182 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩23,048 | ₩23,182 | ₩23,048 | ₩23,169 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩23,022 | ₩23,450 | ₩22,834 | ₩23,089 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,928 | ₩23,048 | ₩22,928 | ₩23,042 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,499 | ₩23,048 | ₩22,499 | ₩22,941 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,961 | ₩23,048 | ₩22,298 | ₩22,298 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩23,022 | ₩23,182 | ₩22,794 | ₩22,847 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,914 | ₩23,055 | ₩22,780 | ₩23,048 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,115 | ₩23,115 | ₩22,914 | ₩22,955 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,182 | ₩23,357 | ₩23,048 | ₩23,182 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩23,027 | ₩23,180 | ₩22,941 | ₩23,155 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,182 | ₩23,316 | ₩23,129 | ₩23,196 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,330 | ₩23,381 | ₩22,928 | ₩23,129 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,504 | ₩23,584 | ₩23,330 | ₩23,464 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,424 | ₩23,504 | ₩23,424 | ₩23,424 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,424 | ₩23,491 | ₩23,331 | ₩23,424 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,472 | ₩23,544 | ₩23,142 | ₩23,504 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,383 | ₩23,558 | ₩23,182 | ₩23,182 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,316 | ₩23,584 | ₩23,263 | ₩23,397 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,075 | ₩23,611 | ₩23,075 | ₩23,402 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,316 | ₩23,450 | ₩23,196 | ₩23,196 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,564 | ₩23,598 | ₩23,350 | ₩23,383 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,704 | ₩23,706 | ₩23,477 | ₩23,705 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,625 | ₩23,852 | ₩23,625 | ₩23,718 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,330 | ₩23,651 | ₩23,330 | ₩23,651 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,169 | ₩23,468 | ₩23,075 | ₩23,358 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩23,048 | ₩23,397 | ₩23,035 | ₩23,330 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,517 | ₩23,678 | ₩22,995 | ₩23,008 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,544 | ₩23,558 | ₩23,383 | ₩23,558 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,491 | ₩23,383 | ₩23,491 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,330 | ₩23,684 | ₩23,330 | ₩23,491 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,611 | ₩23,706 | ₩23,330 | ₩23,424 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,718 | ₩23,718 | ₩23,517 | ₩23,611 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,370 | ₩23,618 | ₩23,330 | ₩23,517 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,564 | ₩23,584 | ₩23,410 | ₩23,424 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,696 | ₩23,852 | ₩23,276 | ₩23,276 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,875 | ₩23,904 | ₩23,718 | ₩23,796 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,960 | ₩23,960 | ₩23,665 | ₩23,720 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,729 | ₩23,933 | ₩23,729 | ₩23,745 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,651 | ₩23,946 | ₩23,611 | ₩23,651 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,598 | ₩23,651 | ₩23,584 | ₩23,597 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,330 | ₩23,651 | ₩23,330 | ₩23,544 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,357 | ₩23,517 | ₩23,355 | ₩23,383 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,504 | ₩23,504 | ₩23,389 | ₩23,427 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,651 | ₩23,651 | ₩23,511 | ₩23,517 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,879 | ₩23,906 | ₩23,678 | ₩23,686 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,517 | ₩23,846 | ₩23,450 | ₩23,759 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,785 | ₩23,959 | ₩23,642 | ₩23,852 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,933 | ₩24,120 | ₩23,852 | ₩23,892 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,705 | ₩23,986 | ₩23,671 | ₩23,986 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,450 | ₩23,665 | ₩23,450 | ₩23,625 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,286 | ₩23,417 | ₩23,286 | ₩23,336 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,466 | ₩23,466 | ₩23,249 | ₩23,303 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,343 | ₩23,383 | ₩23,290 | ₩23,370 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,316 | ₩23,457 | ₩23,129 | ₩23,316 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,371 | ₩23,517 | ₩23,343 | ₩23,424 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,665 | ₩23,705 | ₩23,316 | ₩23,450 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,826 | ₩23,933 | ₩23,745 | ₩23,839 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,772 | ₩23,933 | ₩23,745 | ₩23,921 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,933 | ₩23,933 | ₩23,785 | ₩23,852 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,785 | ₩23,919 | ₩23,678 | ₩23,893 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,785 | ₩23,825 | ₩23,544 | ₩23,759 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,249 | ₩23,785 | ₩23,249 | ₩23,785 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,450 | ₩23,718 | ₩23,437 | ₩23,477 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,115 | ₩23,464 | ₩23,115 | ₩23,437 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,176 | ₩23,272 | ₩22,941 | ₩23,115 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩23,048 | ₩23,202 | ₩22,807 | ₩22,847 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,209 | ₩23,343 | ₩22,928 | ₩23,156 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,075 | ₩23,397 | ₩22,928 | ₩23,370 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,914 | ₩23,263 | ₩22,794 | ₩22,914 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,316 | ₩23,316 | ₩22,847 | ₩22,861 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,329 | ₩23,397 | ₩23,314 | ₩23,330 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,209 | ₩23,450 | ₩23,209 | ₩23,316 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,223 | ₩23,316 | ₩23,089 | ₩23,249 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,182 | ₩23,299 | ₩23,089 | ₩23,142 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,310 | ₩23,310 | ₩23,115 | ₩23,182 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,316 | ₩23,316 | ₩23,115 | ₩23,196 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,263 | ₩23,450 | ₩23,209 | ₩23,209 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,142 | ₩23,338 | ₩23,142 | ₩23,196 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,316 | ₩23,316 | ₩23,223 | ₩23,290 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,424 | ₩23,450 | ₩23,206 | ₩23,450 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,535 | ₩23,535 | ₩23,437 | ₩23,450 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,517 | ₩23,622 | ₩23,503 | ₩23,504 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,665 | ₩23,665 | ₩23,517 | ₩23,517 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,839 | ₩23,919 | ₩23,558 | ₩23,665 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,986 | ₩24,074 | ₩23,919 | ₩23,919 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,651 | ₩24,067 | ₩23,651 | ₩24,013 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,718 | ₩23,986 | ₩23,718 | ₩23,852 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,692 | ₩23,919 | ₩23,611 | ₩23,785 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,424 | ₩23,598 | ₩23,424 | ₩23,558 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,583 | ₩23,718 | ₩23,383 | ₩23,383 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,571 | ₩23,785 | ₩23,531 | ₩23,625 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,263 | ₩23,611 | ₩23,129 | ₩23,397 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,437 | ₩23,504 | ₩23,316 | ₩23,330 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,477 | ₩23,678 | ₩23,316 | ₩23,531 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,450 | ₩23,745 | ₩23,450 | ₩23,638 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,450 | ₩23,611 | ₩23,249 | ₩23,450 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,330 | ₩23,705 | ₩23,316 | ₩23,450 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,558 | ₩23,678 | ₩23,290 | ₩23,290 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,679 | ₩23,839 | ₩23,584 | ₩23,755 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,633 | ₩23,718 | ₩23,330 | ₩23,698 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,854 | ₩23,854 | ₩23,558 | ₩23,745 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,946 | ₩24,120 | ₩23,571 | ₩23,732 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,718 | ₩23,915 | ₩23,611 | ₩23,799 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,584 | ₩23,718 | ₩23,517 | ₩23,604 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,705 | ₩23,745 | ₩23,517 | ₩23,598 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩24,027 | ₩24,027 | ₩23,424 | ₩23,826 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,120 | ₩24,228 | ₩23,584 | ₩23,785 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,960 | ₩24,455 | ₩23,933 | ₩24,174 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,120 | ₩24,120 | ₩23,866 | ₩23,866 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,098 | ₩24,147 | ₩23,963 | ₩24,042 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩24,047 | ₩24,155 | ₩23,982 | ₩24,013 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,140 | ₩24,281 | ₩23,919 | ₩23,919 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,187 | ₩24,254 | ₩23,986 | ₩24,020 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,161 | ₩24,187 | ₩23,933 | ₩24,011 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,507 | ₩24,507 | ₩23,866 | ₩24,161 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,322 | ₩24,482 | ₩24,174 | ₩24,254 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,388 | ₩24,522 | ₩24,281 | ₩24,388 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,188 | ₩24,656 | ₩24,188 | ₩24,388 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,656 | ₩24,656 | ₩24,241 | ₩24,643 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,723 | ₩24,884 | ₩24,656 | ₩24,884 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,777 | ₩24,917 | ₩24,576 | ₩24,917 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩25,049 | ₩25,059 | ₩24,817 | ₩24,871 | -0.71% | 8.5천 |
|---|
