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 | ₩17,092 | ₩17,152 | ₩16,371 | ₩16,371 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,473 | ₩17,473 | ₩16,947 | ₩17,199 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,774 | ₩17,988 | ₩17,172 | ₩17,306 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,814 | ₩18,235 | ₩17,675 | ₩17,747 | -0.38% | 2.9만 |
| 2026.10.05 | ₩18,001 | ₩18,108 | ₩17,801 | ₩17,854 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,148 | ₩18,148 | ₩17,734 | ₩17,867 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,429 | ₩18,569 | ₩17,881 | ₩18,295 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,110 | ₩19,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,081 |
| ₩18,402 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,511 | ₩19,692 | ₩19,057 | ₩19,110 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,925 | ₩20,072 | ₩19,645 | ₩19,698 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,260 | ₩20,260 | ₩19,832 | ₩20,019 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,286 | ₩20,326 | ₩20,260 | ₩20,313 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,473 | ₩20,567 | ₩20,366 | ₩20,407 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,567 | ₩20,647 | ₩20,487 | ₩20,554 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,473 | ₩20,527 | ₩20,447 | ₩20,527 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,393 | ₩20,580 | ₩20,380 | ₩20,500 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,567 | ₩20,714 | ₩20,286 | ₩20,473 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,647 | ₩20,687 | ₩20,313 | ₩20,567 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,647 | ₩20,701 | ₩20,601 | ₩20,701 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,647 | ₩20,674 | ₩20,620 | ₩20,674 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,660 | ₩20,687 | ₩20,640 | ₩20,687 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,727 | ₩20,734 | ₩20,620 | ₩20,660 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,807 | ₩20,821 | ₩20,647 | ₩20,714 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,754 | ₩20,812 | ₩20,716 | ₩20,716 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,834 | ₩20,834 | ₩20,754 | ₩20,757 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,767 | ₩20,834 | ₩20,754 | ₩20,834 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,794 | ₩20,934 | ₩20,754 | ₩20,781 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,781 | ₩20,901 | ₩20,754 | ₩20,834 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,928 | ₩20,928 | ₩20,794 | ₩20,874 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,874 | ₩21,007 | ₩20,874 | ₩20,980 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,848 | ₩20,954 | ₩20,848 | ₩20,954 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,874 | ₩20,914 | ₩20,781 | ₩20,874 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,928 | ₩21,021 | ₩20,861 | ₩20,874 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,248 | ₩21,289 | ₩20,914 | ₩20,954 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,128 | ₩21,315 | ₩21,128 | ₩21,222 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,168 | ₩21,202 | ₩21,101 | ₩21,155 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,008 | ₩21,182 | ₩20,968 | ₩21,061 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,061 | ₩21,142 | ₩20,941 | ₩21,061 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,262 | ₩21,262 | ₩21,101 | ₩21,155 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,228 | ₩21,295 | ₩21,220 | ₩21,273 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,208 | ₩21,302 | ₩21,208 | ₩21,228 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,088 | ₩21,289 | ₩21,075 | ₩21,208 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,968 | ₩21,275 | ₩20,968 | ₩21,182 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,195 | ₩21,195 | ₩21,035 | ₩21,061 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,208 | ₩21,315 | ₩21,115 | ₩21,195 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,182 | ₩21,312 | ₩21,142 | ₩21,195 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,182 | ₩21,248 | ₩21,182 | ₩21,212 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,289 | ₩21,329 | ₩21,168 | ₩21,208 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,270 | ₩21,302 | ₩21,182 | ₩21,248 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,251 | ₩21,382 | ₩21,215 | ₩21,262 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,248 | ₩21,382 | ₩21,195 | ₩21,315 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,248 | ₩21,315 | ₩21,168 | ₩21,248 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,262 | ₩21,289 | ₩21,248 | ₩21,248 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,182 | ₩21,350 | ₩21,182 | ₩21,289 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,315 | ₩21,315 | ₩21,181 | ₩21,182 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,322 | ₩21,370 | ₩21,248 | ₩21,275 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,315 | ₩21,381 | ₩21,289 | ₩21,342 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,446 | ₩21,446 | ₩21,275 | ₩21,369 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,462 | ₩21,462 | ₩21,262 | ₩21,275 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,329 | ₩21,449 | ₩21,329 | ₩21,382 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,409 | ₩21,483 | ₩21,289 | ₩21,355 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,449 | ₩21,689 | ₩21,220 | ₩21,583 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,661 | ₩21,676 | ₩21,616 | ₩21,669 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,569 | ₩21,583 | ₩21,462 | ₩21,569 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,582 | ₩21,582 | ₩21,422 | ₩21,436 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,569 | ₩21,636 | ₩21,484 | ₩21,489 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,689 | ₩21,689 | ₩21,472 | ₩21,569 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,516 | ₩21,542 | ₩21,449 | ₩21,489 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,489 | ₩21,516 | ₩21,476 | ₩21,516 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,382 | ₩21,556 | ₩21,382 | ₩21,449 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,395 | ₩21,498 | ₩21,248 | ₩21,329 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,516 | ₩21,636 | ₩21,248 | ₩21,329 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,436 | ₩21,623 | ₩21,436 | ₩21,502 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,502 | ₩21,502 | ₩21,315 | ₩21,409 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,409 | ₩21,555 | ₩21,289 | ₩21,502 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,489 | ₩21,636 | ₩21,262 | ₩21,462 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,509 | ₩21,569 | ₩21,462 | ₩21,489 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,703 | ₩21,837 | ₩21,436 | ₩21,556 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,703 | ₩21,756 | ₩21,663 | ₩21,720 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,583 | ₩21,663 | ₩21,583 | ₩21,663 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,609 | ₩21,649 | ₩21,436 | ₩21,649 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,248 | ₩21,689 | ₩21,248 | ₩21,436 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,489 | ₩21,703 | ₩21,222 | ₩21,235 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,516 | ₩21,623 | ₩21,516 | ₩21,623 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,622 | ₩21,622 | ₩21,449 | ₩21,542 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,516 | ₩21,596 | ₩21,409 | ₩21,596 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,583 | ₩21,622 | ₩21,088 | ₩21,583 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,030 | ₩22,030 | ₩20,714 | ₩21,569 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,890 | ₩22,037 | ₩21,836 | ₩21,877 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,957 | ₩21,997 | ₩21,796 | ₩21,930 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,050 | ₩22,050 | ₩21,850 | ₩21,903 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,957 | ₩22,084 | ₩21,877 | ₩22,050 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,231 | ₩22,231 | ₩21,930 | ₩21,943 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,184 | ₩22,204 | ₩21,983 | ₩22,157 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,983 | ₩22,304 | ₩21,983 | ₩22,090 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,050 | ₩22,104 | ₩21,716 | ₩22,029 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,251 | ₩22,264 | ₩22,050 | ₩22,070 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,251 | ₩22,251 | ₩22,050 | ₩22,251 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,130 | ₩22,384 | ₩22,110 | ₩22,264 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,224 | ₩22,311 | ₩22,130 | ₩22,184 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,277 | ₩22,344 | ₩22,217 | ₩22,304 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,277 | ₩22,277 | ₩22,171 | ₩22,197 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,291 | ₩22,451 | ₩22,266 | ₩22,371 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,291 | ₩22,598 | ₩22,184 | ₩22,398 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,465 | ₩22,585 | ₩22,184 | ₩22,291 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,718 | ₩22,718 | ₩22,451 | ₩22,531 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,718 | ₩22,959 | ₩22,478 | ₩22,759 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,718 | ₩23,106 | ₩22,652 | ₩23,106 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,705 | ₩22,745 | ₩22,672 | ₩22,732 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,411 | ₩22,598 | ₩22,411 | ₩22,598 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,585 | ₩22,652 | ₩22,384 | ₩22,571 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,692 | ₩22,692 | ₩22,531 | ₩22,585 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,451 | ₩22,705 | ₩22,451 | ₩22,585 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,638 | ₩22,732 | ₩22,505 | ₩22,518 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,518 | ₩22,678 | ₩22,518 | ₩22,518 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,518 | ₩22,598 | ₩22,518 | ₩22,558 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,424 | ₩22,852 | ₩22,384 | ₩22,505 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,451 | ₩22,833 | ₩22,384 | ₩22,505 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,478 | ₩22,759 | ₩22,451 | ₩22,518 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,585 | ₩22,652 | ₩22,465 | ₩22,491 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,612 | ₩22,685 | ₩22,491 | ₩22,518 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,598 | ₩22,772 | ₩22,478 | ₩22,571 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,598 | ₩22,685 | ₩22,478 | ₩22,583 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,785 | ₩22,892 | ₩22,678 | ₩22,692 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,146 | ₩23,333 | ₩23,053 | ₩23,119 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,173 | ₩23,237 | ₩22,919 | ₩23,026 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,053 | ₩23,347 | ₩22,999 | ₩22,999 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,186 | ₩23,200 | ₩23,026 | ₩23,052 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,059 | ₩23,186 | ₩23,033 | ₩23,119 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,986 | ₩23,119 | ₩22,986 | ₩23,106 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,959 | ₩23,387 | ₩22,772 | ₩23,026 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,865 | ₩22,986 | ₩22,865 | ₩22,979 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,438 | ₩22,986 | ₩22,438 | ₩22,879 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,899 | ₩22,986 | ₩22,237 | ₩22,237 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,959 | ₩23,119 | ₩22,732 | ₩22,785 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,852 | ₩22,992 | ₩22,718 | ₩22,986 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,053 | ₩23,053 | ₩22,852 | ₩22,892 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,119 | ₩23,293 | ₩22,986 | ₩23,119 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,964 | ₩23,117 | ₩22,879 | ₩23,093 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,119 | ₩23,253 | ₩23,066 | ₩23,133 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,266 | ₩23,317 | ₩22,865 | ₩23,066 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,440 | ₩23,520 | ₩23,266 | ₩23,400 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,360 | ₩23,440 | ₩23,360 | ₩23,360 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,360 | ₩23,427 | ₩23,268 | ₩23,360 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,408 | ₩23,480 | ₩23,079 | ₩23,440 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,320 | ₩23,494 | ₩23,119 | ₩23,119 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,253 | ₩23,520 | ₩23,200 | ₩23,333 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,012 | ₩23,547 | ₩23,012 | ₩23,339 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,253 | ₩23,387 | ₩23,133 | ₩23,133 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,500 | ₩23,534 | ₩23,286 | ₩23,320 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,639 | ₩23,641 | ₩23,413 | ₩23,641 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,561 | ₩23,788 | ₩23,561 | ₩23,654 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,266 | ₩23,587 | ₩23,266 | ₩23,587 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,106 | ₩23,405 | ₩23,013 | ₩23,294 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,986 | ₩23,333 | ₩22,972 | ₩23,266 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,453 | ₩23,614 | ₩22,932 | ₩22,946 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,480 | ₩23,494 | ₩23,320 | ₩23,494 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,387 | ₩23,427 | ₩23,320 | ₩23,427 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,266 | ₩23,619 | ₩23,266 | ₩23,427 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,547 | ₩23,642 | ₩23,266 | ₩23,360 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,654 | ₩23,654 | ₩23,453 | ₩23,547 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,306 | ₩23,554 | ₩23,266 | ₩23,453 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,500 | ₩23,520 | ₩23,347 | ₩23,360 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,632 | ₩23,788 | ₩23,213 | ₩23,213 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,810 | ₩23,839 | ₩23,654 | ₩23,731 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,894 | ₩23,894 | ₩23,600 | ₩23,656 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,665 | ₩23,868 | ₩23,665 | ₩23,681 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,587 | ₩23,881 | ₩23,547 | ₩23,587 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,534 | ₩23,587 | ₩23,520 | ₩23,533 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,266 | ₩23,587 | ₩23,266 | ₩23,480 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,293 | ₩23,453 | ₩23,291 | ₩23,320 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,440 | ₩23,440 | ₩23,325 | ₩23,364 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,587 | ₩23,587 | ₩23,447 | ₩23,453 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,814 | ₩23,841 | ₩23,614 | ₩23,621 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,453 | ₩23,781 | ₩23,387 | ₩23,694 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,721 | ₩23,894 | ₩23,578 | ₩23,788 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,868 | ₩24,055 | ₩23,788 | ₩23,827 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,641 | ₩23,921 | ₩23,607 | ₩23,921 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,387 | ₩23,600 | ₩23,387 | ₩23,560 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,223 | ₩23,353 | ₩23,223 | ₩23,273 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,402 | ₩23,402 | ₩23,186 | ₩23,240 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,280 | ₩23,320 | ₩23,226 | ₩23,306 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,253 | ₩23,393 | ₩23,066 | ₩23,253 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,308 | ₩23,453 | ₩23,280 | ₩23,360 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,600 | ₩23,641 | ₩23,253 | ₩23,387 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,761 | ₩23,868 | ₩23,681 | ₩23,774 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,707 | ₩23,868 | ₩23,681 | ₩23,856 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,868 | ₩23,868 | ₩23,721 | ₩23,788 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,721 | ₩23,854 | ₩23,614 | ₩23,828 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,721 | ₩23,761 | ₩23,480 | ₩23,694 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,186 | ₩23,721 | ₩23,186 | ₩23,721 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,387 | ₩23,654 | ₩23,373 | ₩23,413 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,053 | ₩23,400 | ₩23,053 | ₩23,373 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,113 | ₩23,209 | ₩22,879 | ₩23,053 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,986 | ₩23,139 | ₩22,745 | ₩22,785 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,146 | ₩23,280 | ₩22,865 | ₩23,093 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,012 | ₩23,333 | ₩22,865 | ₩23,306 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,852 | ₩23,200 | ₩22,732 | ₩22,852 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,253 | ₩23,253 | ₩22,785 | ₩22,799 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,266 | ₩23,334 | ₩23,251 | ₩23,266 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,146 | ₩23,387 | ₩23,146 | ₩23,253 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,159 | ₩23,253 | ₩23,026 | ₩23,186 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,119 | ₩23,236 | ₩23,026 | ₩23,079 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,246 | ₩23,246 | ₩23,053 | ₩23,119 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,253 | ₩23,253 | ₩23,053 | ₩23,133 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,200 | ₩23,387 | ₩23,146 | ₩23,146 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,079 | ₩23,275 | ₩23,079 | ₩23,133 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,253 | ₩23,253 | ₩23,159 | ₩23,226 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,360 | ₩23,387 | ₩23,143 | ₩23,387 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,472 | ₩23,472 | ₩23,373 | ₩23,387 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,453 | ₩23,558 | ₩23,439 | ₩23,440 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,600 | ₩23,600 | ₩23,453 | ₩23,453 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,774 | ₩23,854 | ₩23,494 | ₩23,600 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,921 | ₩24,009 | ₩23,854 | ₩23,854 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,587 | ₩24,001 | ₩23,587 | ₩23,948 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,654 | ₩23,921 | ₩23,654 | ₩23,788 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,627 | ₩23,854 | ₩23,547 | ₩23,721 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,360 | ₩23,534 | ₩23,360 | ₩23,494 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,519 | ₩23,654 | ₩23,320 | ₩23,320 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,507 | ₩23,721 | ₩23,467 | ₩23,560 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,200 | ₩23,547 | ₩23,066 | ₩23,333 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,373 | ₩23,440 | ₩23,253 | ₩23,266 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,413 | ₩23,614 | ₩23,253 | ₩23,467 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,387 | ₩23,681 | ₩23,387 | ₩23,574 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,387 | ₩23,547 | ₩23,186 | ₩23,387 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,266 | ₩23,641 | ₩23,253 | ₩23,387 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,494 | ₩23,614 | ₩23,226 | ₩23,226 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,615 | ₩23,774 | ₩23,520 | ₩23,691 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,568 | ₩23,654 | ₩23,267 | ₩23,633 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,789 | ₩23,789 | ₩23,494 | ₩23,681 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,881 | ₩24,055 | ₩23,507 | ₩23,667 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,654 | ₩23,850 | ₩23,547 | ₩23,734 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,520 | ₩23,654 | ₩23,454 | ₩23,540 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,641 | ₩23,681 | ₩23,454 | ₩23,534 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,961 | ₩23,961 | ₩23,360 | ₩23,761 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,055 | ₩24,162 | ₩23,520 | ₩23,721 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,894 | ₩24,389 | ₩23,868 | ₩24,108 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,055 | ₩24,055 | ₩23,801 | ₩23,801 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,032 | ₩24,082 | ₩23,897 | ₩23,977 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,981 | ₩24,090 | ₩23,917 | ₩23,948 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,075 | ₩24,215 | ₩23,854 | ₩23,854 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,122 | ₩24,188 | ₩23,921 | ₩23,955 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,095 | ₩24,122 | ₩23,868 | ₩23,945 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,440 | ₩24,440 | ₩23,801 | ₩24,095 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,256 | ₩24,416 | ₩24,108 | ₩24,188 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,322 | ₩24,456 | ₩24,215 | ₩24,322 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,122 | ₩24,589 | ₩24,122 | ₩24,322 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,589 | ₩24,589 | ₩24,175 | ₩24,576 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,656 | ₩24,817 | ₩24,589 | ₩24,817 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,710 | ₩24,849 | ₩24,509 | ₩24,849 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,981 | ₩24,990 | ₩24,750 | ₩24,803 | -0.71% | 8.5천 |
|---|
