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 | ₩17,103 | ₩17,163 | ₩16,381 | ₩16,381 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,484 | ₩17,484 | ₩16,958 | ₩17,210 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,785 | ₩17,999 | ₩17,183 | ₩17,317 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,825 | ₩18,246 | ₩17,685 | ₩17,758 | -0.38% | 2.9만 |
| 2026.10.05 | ₩18,012 | ₩18,119 | ₩17,812 | ₩17,865 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,159 | ₩18,159 | ₩17,745 | ₩17,878 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,440 | ₩18,580 | ₩17,892 | ₩18,306 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,122 | ₩19,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,093 |
| ₩18,413 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,523 | ₩19,704 | ₩19,068 | ₩19,122 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,938 | ₩20,085 | ₩19,657 | ₩19,710 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,272 | ₩20,272 | ₩19,844 | ₩20,031 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,299 | ₩20,339 | ₩20,272 | ₩20,325 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,486 | ₩20,580 | ₩20,379 | ₩20,419 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,580 | ₩20,660 | ₩20,499 | ₩20,566 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,486 | ₩20,539 | ₩20,459 | ₩20,539 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,406 | ₩20,593 | ₩20,392 | ₩20,513 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,580 | ₩20,727 | ₩20,299 | ₩20,486 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,660 | ₩20,700 | ₩20,325 | ₩20,580 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,660 | ₩20,713 | ₩20,614 | ₩20,713 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,660 | ₩20,686 | ₩20,633 | ₩20,686 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,673 | ₩20,700 | ₩20,653 | ₩20,700 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,740 | ₩20,747 | ₩20,633 | ₩20,673 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,820 | ₩20,834 | ₩20,660 | ₩20,727 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,767 | ₩20,825 | ₩20,729 | ₩20,729 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,847 | ₩20,847 | ₩20,767 | ₩20,770 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,780 | ₩20,847 | ₩20,767 | ₩20,847 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,807 | ₩20,947 | ₩20,767 | ₩20,793 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,793 | ₩20,914 | ₩20,767 | ₩20,847 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,941 | ₩20,941 | ₩20,807 | ₩20,887 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,887 | ₩21,019 | ₩20,887 | ₩20,993 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,860 | ₩20,967 | ₩20,860 | ₩20,967 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,887 | ₩20,927 | ₩20,793 | ₩20,887 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,941 | ₩21,034 | ₩20,874 | ₩20,887 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,261 | ₩21,302 | ₩20,927 | ₩20,967 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,141 | ₩21,328 | ₩21,141 | ₩21,235 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,181 | ₩21,215 | ₩21,114 | ₩21,168 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,021 | ₩21,195 | ₩20,981 | ₩21,074 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,074 | ₩21,155 | ₩20,954 | ₩21,074 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,275 | ₩21,275 | ₩21,114 | ₩21,168 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,241 | ₩21,308 | ₩21,233 | ₩21,286 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,221 | ₩21,315 | ₩21,221 | ₩21,241 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,101 | ₩21,302 | ₩21,088 | ₩21,221 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,981 | ₩21,288 | ₩20,981 | ₩21,195 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,208 | ₩21,208 | ₩21,048 | ₩21,074 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,221 | ₩21,328 | ₩21,128 | ₩21,208 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,195 | ₩21,325 | ₩21,155 | ₩21,208 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,195 | ₩21,261 | ₩21,195 | ₩21,225 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,302 | ₩21,342 | ₩21,181 | ₩21,221 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,283 | ₩21,315 | ₩21,195 | ₩21,261 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,264 | ₩21,395 | ₩21,228 | ₩21,275 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,261 | ₩21,395 | ₩21,208 | ₩21,328 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,261 | ₩21,328 | ₩21,181 | ₩21,261 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,275 | ₩21,302 | ₩21,261 | ₩21,261 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,195 | ₩21,363 | ₩21,195 | ₩21,302 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,328 | ₩21,328 | ₩21,194 | ₩21,195 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,335 | ₩21,383 | ₩21,261 | ₩21,288 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,328 | ₩21,394 | ₩21,302 | ₩21,355 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,459 | ₩21,459 | ₩21,288 | ₩21,382 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,475 | ₩21,475 | ₩21,275 | ₩21,288 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,342 | ₩21,462 | ₩21,342 | ₩21,395 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,422 | ₩21,496 | ₩21,302 | ₩21,368 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,462 | ₩21,703 | ₩21,233 | ₩21,596 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,674 | ₩21,689 | ₩21,629 | ₩21,683 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,582 | ₩21,596 | ₩21,475 | ₩21,582 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,596 | ₩21,596 | ₩21,435 | ₩21,449 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,582 | ₩21,649 | ₩21,497 | ₩21,502 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,703 | ₩21,703 | ₩21,485 | ₩21,582 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,529 | ₩21,556 | ₩21,462 | ₩21,502 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,502 | ₩21,529 | ₩21,489 | ₩21,529 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,395 | ₩21,569 | ₩21,395 | ₩21,462 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,409 | ₩21,511 | ₩21,261 | ₩21,342 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,529 | ₩21,649 | ₩21,261 | ₩21,342 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,449 | ₩21,636 | ₩21,449 | ₩21,516 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,516 | ₩21,516 | ₩21,328 | ₩21,422 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,422 | ₩21,569 | ₩21,302 | ₩21,516 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,502 | ₩21,649 | ₩21,275 | ₩21,475 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,522 | ₩21,582 | ₩21,475 | ₩21,502 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,716 | ₩21,850 | ₩21,449 | ₩21,569 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,716 | ₩21,770 | ₩21,676 | ₩21,733 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,596 | ₩21,676 | ₩21,596 | ₩21,676 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,623 | ₩21,663 | ₩21,449 | ₩21,663 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,261 | ₩21,703 | ₩21,261 | ₩21,449 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,502 | ₩21,716 | ₩21,235 | ₩21,248 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,529 | ₩21,636 | ₩21,529 | ₩21,636 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,636 | ₩21,636 | ₩21,462 | ₩21,556 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,529 | ₩21,609 | ₩21,422 | ₩21,609 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,596 | ₩21,636 | ₩21,101 | ₩21,596 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,044 | ₩22,044 | ₩20,727 | ₩21,582 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,903 | ₩22,050 | ₩21,850 | ₩21,890 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,970 | ₩22,010 | ₩21,810 | ₩21,943 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,064 | ₩22,064 | ₩21,863 | ₩21,917 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,970 | ₩22,097 | ₩21,890 | ₩22,064 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,244 | ₩22,244 | ₩21,943 | ₩21,957 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,198 | ₩22,218 | ₩21,997 | ₩22,171 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,997 | ₩22,318 | ₩21,997 | ₩22,104 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,064 | ₩22,117 | ₩21,730 | ₩22,043 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,264 | ₩22,278 | ₩22,064 | ₩22,084 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,264 | ₩22,264 | ₩22,064 | ₩22,264 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,144 | ₩22,398 | ₩22,124 | ₩22,278 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,238 | ₩22,325 | ₩22,144 | ₩22,198 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,291 | ₩22,358 | ₩22,231 | ₩22,318 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,291 | ₩22,291 | ₩22,184 | ₩22,211 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,304 | ₩22,465 | ₩22,279 | ₩22,385 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,304 | ₩22,612 | ₩22,198 | ₩22,411 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,478 | ₩22,599 | ₩22,198 | ₩22,304 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,732 | ₩22,732 | ₩22,465 | ₩22,545 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,732 | ₩22,973 | ₩22,492 | ₩22,773 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,732 | ₩23,120 | ₩22,666 | ₩23,120 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,719 | ₩22,759 | ₩22,686 | ₩22,746 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,425 | ₩22,612 | ₩22,425 | ₩22,612 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,599 | ₩22,666 | ₩22,398 | ₩22,585 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,706 | ₩22,706 | ₩22,545 | ₩22,599 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,465 | ₩22,719 | ₩22,465 | ₩22,599 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,652 | ₩22,746 | ₩22,518 | ₩22,532 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,532 | ₩22,692 | ₩22,532 | ₩22,532 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,532 | ₩22,612 | ₩22,532 | ₩22,572 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,438 | ₩22,866 | ₩22,398 | ₩22,518 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,465 | ₩22,847 | ₩22,398 | ₩22,518 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,492 | ₩22,773 | ₩22,465 | ₩22,532 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,599 | ₩22,665 | ₩22,478 | ₩22,505 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,625 | ₩22,699 | ₩22,505 | ₩22,532 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,612 | ₩22,786 | ₩22,492 | ₩22,585 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,612 | ₩22,699 | ₩22,492 | ₩22,597 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,799 | ₩22,906 | ₩22,692 | ₩22,706 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,160 | ₩23,348 | ₩23,067 | ₩23,134 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,187 | ₩23,251 | ₩22,933 | ₩23,040 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,067 | ₩23,361 | ₩23,013 | ₩23,013 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,200 | ₩23,214 | ₩23,040 | ₩23,067 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,073 | ₩23,200 | ₩23,047 | ₩23,134 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩23,000 | ₩23,134 | ₩23,000 | ₩23,120 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,973 | ₩23,401 | ₩22,786 | ₩23,040 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,879 | ₩23,000 | ₩22,879 | ₩22,993 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,452 | ₩23,000 | ₩22,452 | ₩22,893 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,913 | ₩23,000 | ₩22,251 | ₩22,251 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,973 | ₩23,134 | ₩22,746 | ₩22,799 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,866 | ₩23,007 | ₩22,732 | ₩23,000 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,067 | ₩23,067 | ₩22,866 | ₩22,906 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,134 | ₩23,307 | ₩23,000 | ₩23,134 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,978 | ₩23,131 | ₩22,893 | ₩23,107 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,134 | ₩23,267 | ₩23,080 | ₩23,147 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,281 | ₩23,332 | ₩22,879 | ₩23,080 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,454 | ₩23,535 | ₩23,281 | ₩23,414 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,374 | ₩23,454 | ₩23,374 | ₩23,374 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,374 | ₩23,441 | ₩23,282 | ₩23,374 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,422 | ₩23,495 | ₩23,093 | ₩23,454 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,334 | ₩23,508 | ₩23,134 | ₩23,134 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,267 | ₩23,535 | ₩23,214 | ₩23,348 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,027 | ₩23,561 | ₩23,027 | ₩23,353 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,267 | ₩23,401 | ₩23,147 | ₩23,147 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,515 | ₩23,548 | ₩23,301 | ₩23,334 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,654 | ₩23,656 | ₩23,428 | ₩23,655 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,576 | ₩23,802 | ₩23,576 | ₩23,668 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,281 | ₩23,602 | ₩23,281 | ₩23,602 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,120 | ₩23,419 | ₩23,027 | ₩23,309 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩23,000 | ₩23,347 | ₩22,986 | ₩23,281 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,468 | ₩23,628 | ₩22,946 | ₩22,960 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,495 | ₩23,508 | ₩23,334 | ₩23,508 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,401 | ₩23,441 | ₩23,334 | ₩23,441 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,281 | ₩23,634 | ₩23,281 | ₩23,441 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,561 | ₩23,656 | ₩23,281 | ₩23,374 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,668 | ₩23,668 | ₩23,468 | ₩23,561 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,321 | ₩23,568 | ₩23,281 | ₩23,468 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,515 | ₩23,535 | ₩23,361 | ₩23,374 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,647 | ₩23,802 | ₩23,227 | ₩23,227 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,825 | ₩23,854 | ₩23,668 | ₩23,746 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,909 | ₩23,909 | ₩23,615 | ₩23,670 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,680 | ₩23,882 | ₩23,680 | ₩23,695 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,602 | ₩23,896 | ₩23,561 | ₩23,602 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,548 | ₩23,602 | ₩23,535 | ₩23,548 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,281 | ₩23,602 | ₩23,281 | ₩23,495 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,307 | ₩23,468 | ₩23,305 | ₩23,334 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,454 | ₩23,454 | ₩23,339 | ₩23,378 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,602 | ₩23,602 | ₩23,461 | ₩23,468 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,829 | ₩23,856 | ₩23,628 | ₩23,636 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,468 | ₩23,795 | ₩23,401 | ₩23,709 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,735 | ₩23,908 | ₩23,592 | ₩23,802 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,882 | ₩24,070 | ₩23,802 | ₩23,842 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,655 | ₩23,936 | ₩23,622 | ₩23,936 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,401 | ₩23,615 | ₩23,401 | ₩23,575 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,237 | ₩23,368 | ₩23,237 | ₩23,287 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,416 | ₩23,416 | ₩23,200 | ₩23,254 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,294 | ₩23,334 | ₩23,241 | ₩23,321 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,267 | ₩23,408 | ₩23,080 | ₩23,267 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,322 | ₩23,468 | ₩23,294 | ₩23,374 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,615 | ₩23,655 | ₩23,267 | ₩23,401 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,775 | ₩23,882 | ₩23,695 | ₩23,789 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,722 | ₩23,882 | ₩23,695 | ₩23,870 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,882 | ₩23,882 | ₩23,735 | ₩23,802 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,735 | ₩23,869 | ₩23,628 | ₩23,842 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,735 | ₩23,775 | ₩23,495 | ₩23,709 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,200 | ₩23,735 | ₩23,200 | ₩23,735 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,401 | ₩23,668 | ₩23,388 | ₩23,428 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,067 | ₩23,414 | ₩23,067 | ₩23,388 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,127 | ₩23,223 | ₩22,893 | ₩23,067 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩23,000 | ₩23,154 | ₩22,759 | ₩22,799 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,160 | ₩23,294 | ₩22,879 | ₩23,107 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,027 | ₩23,348 | ₩22,879 | ₩23,321 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,866 | ₩23,214 | ₩22,746 | ₩22,866 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,267 | ₩23,267 | ₩22,799 | ₩22,813 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,280 | ₩23,348 | ₩23,265 | ₩23,281 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,160 | ₩23,401 | ₩23,160 | ₩23,267 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,174 | ₩23,267 | ₩23,040 | ₩23,200 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,134 | ₩23,250 | ₩23,040 | ₩23,093 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,261 | ₩23,261 | ₩23,067 | ₩23,134 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,267 | ₩23,267 | ₩23,067 | ₩23,147 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,214 | ₩23,401 | ₩23,160 | ₩23,160 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,093 | ₩23,289 | ₩23,093 | ₩23,147 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,267 | ₩23,267 | ₩23,174 | ₩23,241 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,374 | ₩23,401 | ₩23,158 | ₩23,401 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,486 | ₩23,486 | ₩23,388 | ₩23,401 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,468 | ₩23,572 | ₩23,453 | ₩23,454 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,615 | ₩23,615 | ₩23,468 | ₩23,468 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,789 | ₩23,869 | ₩23,508 | ₩23,615 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,936 | ₩24,023 | ₩23,869 | ₩23,869 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,602 | ₩24,016 | ₩23,602 | ₩23,963 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,668 | ₩23,936 | ₩23,668 | ₩23,802 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,642 | ₩23,869 | ₩23,561 | ₩23,735 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,374 | ₩23,548 | ₩23,374 | ₩23,508 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,533 | ₩23,668 | ₩23,334 | ₩23,334 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,521 | ₩23,735 | ₩23,481 | ₩23,575 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,214 | ₩23,561 | ₩23,080 | ₩23,348 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,388 | ₩23,454 | ₩23,267 | ₩23,281 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,428 | ₩23,628 | ₩23,267 | ₩23,481 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,401 | ₩23,695 | ₩23,401 | ₩23,588 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,401 | ₩23,561 | ₩23,200 | ₩23,401 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,281 | ₩23,655 | ₩23,267 | ₩23,401 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,508 | ₩23,628 | ₩23,241 | ₩23,241 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,630 | ₩23,789 | ₩23,535 | ₩23,705 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,583 | ₩23,668 | ₩23,281 | ₩23,648 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,803 | ₩23,803 | ₩23,508 | ₩23,695 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,896 | ₩24,069 | ₩23,521 | ₩23,682 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,668 | ₩23,865 | ₩23,561 | ₩23,749 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,535 | ₩23,668 | ₩23,468 | ₩23,555 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,655 | ₩23,695 | ₩23,468 | ₩23,548 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,976 | ₩23,976 | ₩23,374 | ₩23,775 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,070 | ₩24,177 | ₩23,535 | ₩23,735 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,909 | ₩24,404 | ₩23,882 | ₩24,123 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,070 | ₩24,070 | ₩23,816 | ₩23,816 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,047 | ₩24,096 | ₩23,912 | ₩23,991 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,996 | ₩24,105 | ₩23,931 | ₩23,963 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,090 | ₩24,230 | ₩23,869 | ₩23,869 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,136 | ₩24,203 | ₩23,935 | ₩23,969 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,110 | ₩24,136 | ₩23,882 | ₩23,960 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,455 | ₩24,455 | ₩23,816 | ₩24,110 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,271 | ₩24,431 | ₩24,123 | ₩24,203 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,337 | ₩24,471 | ₩24,230 | ₩24,337 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,137 | ₩24,604 | ₩24,137 | ₩24,337 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,604 | ₩24,604 | ₩24,190 | ₩24,591 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,671 | ₩24,832 | ₩24,604 | ₩24,832 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,725 | ₩24,864 | ₩24,524 | ₩24,864 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,996 | ₩25,006 | ₩24,765 | ₩24,818 | -0.71% | 8.5천 |
|---|
