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 | ₩17,084 | ₩17,144 | ₩16,363 | ₩16,363 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,465 | ₩17,465 | ₩16,940 | ₩17,191 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,766 | ₩17,979 | ₩17,165 | ₩17,298 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,806 | ₩18,226 | ₩17,666 | ₩17,739 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,993 | ₩18,100 | ₩17,792 | ₩17,846 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,140 | ₩18,140 | ₩17,726 | ₩17,859 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,420 | ₩18,560 | ₩17,872 | ₩18,287 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,101 | ₩19,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,073 |
| ₩18,393 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,502 | ₩19,682 | ₩19,048 | ₩19,101 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,916 | ₩20,063 | ₩19,636 | ₩19,689 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,250 | ₩20,250 | ₩19,823 | ₩20,010 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,277 | ₩20,317 | ₩20,250 | ₩20,304 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,464 | ₩20,557 | ₩20,357 | ₩20,397 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,557 | ₩20,637 | ₩20,477 | ₩20,544 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,464 | ₩20,517 | ₩20,437 | ₩20,517 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,384 | ₩20,571 | ₩20,370 | ₩20,491 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,557 | ₩20,704 | ₩20,277 | ₩20,464 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,637 | ₩20,678 | ₩20,304 | ₩20,557 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,637 | ₩20,691 | ₩20,591 | ₩20,691 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,637 | ₩20,664 | ₩20,611 | ₩20,664 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,651 | ₩20,678 | ₩20,631 | ₩20,678 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,718 | ₩20,724 | ₩20,611 | ₩20,651 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,798 | ₩20,811 | ₩20,638 | ₩20,704 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,744 | ₩20,803 | ₩20,707 | ₩20,707 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,824 | ₩20,824 | ₩20,744 | ₩20,747 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,758 | ₩20,824 | ₩20,744 | ₩20,824 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,784 | ₩20,925 | ₩20,744 | ₩20,771 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,771 | ₩20,891 | ₩20,744 | ₩20,824 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,918 | ₩20,918 | ₩20,784 | ₩20,865 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,865 | ₩20,997 | ₩20,865 | ₩20,970 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,838 | ₩20,945 | ₩20,838 | ₩20,945 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,865 | ₩20,905 | ₩20,771 | ₩20,865 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,918 | ₩21,011 | ₩20,851 | ₩20,865 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,239 | ₩21,279 | ₩20,905 | ₩20,945 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,118 | ₩21,305 | ₩21,118 | ₩21,212 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,158 | ₩21,192 | ₩21,092 | ₩21,145 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩20,998 | ₩21,172 | ₩20,958 | ₩21,052 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,052 | ₩21,132 | ₩20,931 | ₩21,052 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,252 | ₩21,252 | ₩21,092 | ₩21,145 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,219 | ₩21,285 | ₩21,210 | ₩21,263 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,199 | ₩21,292 | ₩21,198 | ₩21,219 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,078 | ₩21,279 | ₩21,065 | ₩21,199 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,958 | ₩21,265 | ₩20,958 | ₩21,172 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,185 | ₩21,185 | ₩21,025 | ₩21,052 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,199 | ₩21,305 | ₩21,105 | ₩21,185 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,172 | ₩21,302 | ₩21,132 | ₩21,185 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,172 | ₩21,239 | ₩21,172 | ₩21,202 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,279 | ₩21,319 | ₩21,159 | ₩21,199 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,260 | ₩21,292 | ₩21,172 | ₩21,239 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,241 | ₩21,372 | ₩21,205 | ₩21,252 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,239 | ₩21,372 | ₩21,185 | ₩21,305 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,239 | ₩21,305 | ₩21,158 | ₩21,239 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,252 | ₩21,279 | ₩21,239 | ₩21,239 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,172 | ₩21,340 | ₩21,172 | ₩21,279 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,305 | ₩21,305 | ₩21,172 | ₩21,172 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,312 | ₩21,360 | ₩21,239 | ₩21,265 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,305 | ₩21,371 | ₩21,279 | ₩21,332 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,436 | ₩21,436 | ₩21,265 | ₩21,359 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,452 | ₩21,452 | ₩21,252 | ₩21,265 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,319 | ₩21,439 | ₩21,319 | ₩21,372 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,399 | ₩21,473 | ₩21,279 | ₩21,345 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,439 | ₩21,679 | ₩21,210 | ₩21,573 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,651 | ₩21,666 | ₩21,606 | ₩21,659 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,559 | ₩21,573 | ₩21,452 | ₩21,559 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,572 | ₩21,572 | ₩21,412 | ₩21,426 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,559 | ₩21,626 | ₩21,474 | ₩21,479 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,679 | ₩21,679 | ₩21,462 | ₩21,559 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,506 | ₩21,532 | ₩21,439 | ₩21,479 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,479 | ₩21,506 | ₩21,466 | ₩21,506 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,372 | ₩21,546 | ₩21,372 | ₩21,439 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,386 | ₩21,488 | ₩21,239 | ₩21,319 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,506 | ₩21,626 | ₩21,239 | ₩21,319 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,426 | ₩21,613 | ₩21,426 | ₩21,492 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,492 | ₩21,492 | ₩21,305 | ₩21,399 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,399 | ₩21,545 | ₩21,279 | ₩21,492 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,479 | ₩21,626 | ₩21,252 | ₩21,452 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,499 | ₩21,559 | ₩21,452 | ₩21,479 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,693 | ₩21,827 | ₩21,426 | ₩21,546 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,693 | ₩21,746 | ₩21,653 | ₩21,709 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,573 | ₩21,653 | ₩21,573 | ₩21,653 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,599 | ₩21,639 | ₩21,426 | ₩21,639 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,239 | ₩21,679 | ₩21,239 | ₩21,426 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,479 | ₩21,693 | ₩21,212 | ₩21,225 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,506 | ₩21,613 | ₩21,506 | ₩21,613 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,612 | ₩21,612 | ₩21,439 | ₩21,532 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,506 | ₩21,586 | ₩21,399 | ₩21,586 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,573 | ₩21,612 | ₩21,078 | ₩21,573 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,020 | ₩22,020 | ₩20,704 | ₩21,559 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,880 | ₩22,027 | ₩21,826 | ₩21,866 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,947 | ₩21,987 | ₩21,786 | ₩21,920 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,040 | ₩22,040 | ₩21,840 | ₩21,893 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,947 | ₩22,073 | ₩21,866 | ₩22,040 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,220 | ₩22,220 | ₩21,920 | ₩21,933 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,174 | ₩22,194 | ₩21,973 | ₩22,147 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,973 | ₩22,294 | ₩21,973 | ₩22,080 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,040 | ₩22,094 | ₩21,706 | ₩22,019 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,240 | ₩22,254 | ₩22,040 | ₩22,060 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,240 | ₩22,240 | ₩22,040 | ₩22,240 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,120 | ₩22,374 | ₩22,100 | ₩22,254 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,214 | ₩22,301 | ₩22,120 | ₩22,174 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,267 | ₩22,334 | ₩22,207 | ₩22,294 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,267 | ₩22,267 | ₩22,160 | ₩22,187 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,280 | ₩22,441 | ₩22,255 | ₩22,361 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,280 | ₩22,588 | ₩22,174 | ₩22,387 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,454 | ₩22,574 | ₩22,174 | ₩22,280 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,708 | ₩22,708 | ₩22,441 | ₩22,521 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,708 | ₩22,948 | ₩22,467 | ₩22,748 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,708 | ₩23,095 | ₩22,641 | ₩23,095 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,695 | ₩22,735 | ₩22,661 | ₩22,721 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,401 | ₩22,588 | ₩22,401 | ₩22,588 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,574 | ₩22,641 | ₩22,374 | ₩22,561 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,681 | ₩22,681 | ₩22,521 | ₩22,574 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,441 | ₩22,695 | ₩22,441 | ₩22,574 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,628 | ₩22,721 | ₩22,494 | ₩22,508 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,508 | ₩22,668 | ₩22,508 | ₩22,508 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,508 | ₩22,588 | ₩22,508 | ₩22,548 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,414 | ₩22,841 | ₩22,374 | ₩22,494 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,441 | ₩22,823 | ₩22,374 | ₩22,494 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,467 | ₩22,749 | ₩22,441 | ₩22,508 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,574 | ₩22,641 | ₩22,454 | ₩22,481 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,601 | ₩22,674 | ₩22,481 | ₩22,508 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,588 | ₩22,761 | ₩22,468 | ₩22,561 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,588 | ₩22,675 | ₩22,467 | ₩22,573 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,775 | ₩22,881 | ₩22,668 | ₩22,681 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,135 | ₩23,322 | ₩23,042 | ₩23,109 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,162 | ₩23,226 | ₩22,908 | ₩23,015 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,042 | ₩23,336 | ₩22,988 | ₩22,988 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,175 | ₩23,189 | ₩23,015 | ₩23,042 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,049 | ₩23,175 | ₩23,022 | ₩23,109 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,975 | ₩23,109 | ₩22,975 | ₩23,095 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,948 | ₩23,376 | ₩22,761 | ₩23,015 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,855 | ₩22,975 | ₩22,855 | ₩22,968 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,427 | ₩22,975 | ₩22,427 | ₩22,868 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,888 | ₩22,975 | ₩22,227 | ₩22,227 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,948 | ₩23,109 | ₩22,721 | ₩22,775 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,841 | ₩22,982 | ₩22,708 | ₩22,975 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,042 | ₩23,042 | ₩22,841 | ₩22,882 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,109 | ₩23,282 | ₩22,975 | ₩23,109 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,954 | ₩23,106 | ₩22,868 | ₩23,082 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,109 | ₩23,242 | ₩23,055 | ₩23,122 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,256 | ₩23,306 | ₩22,855 | ₩23,055 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,429 | ₩23,509 | ₩23,256 | ₩23,389 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,349 | ₩23,429 | ₩23,349 | ₩23,349 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,349 | ₩23,416 | ₩23,257 | ₩23,349 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,397 | ₩23,469 | ₩23,069 | ₩23,429 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,309 | ₩23,483 | ₩23,109 | ₩23,109 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,242 | ₩23,509 | ₩23,189 | ₩23,322 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,002 | ₩23,536 | ₩23,002 | ₩23,328 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,242 | ₩23,376 | ₩23,122 | ₩23,122 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,489 | ₩23,523 | ₩23,276 | ₩23,309 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,628 | ₩23,630 | ₩23,403 | ₩23,630 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,550 | ₩23,777 | ₩23,550 | ₩23,643 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,256 | ₩23,576 | ₩23,256 | ₩23,576 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,095 | ₩23,394 | ₩23,002 | ₩23,284 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,975 | ₩23,322 | ₩22,962 | ₩23,256 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,443 | ₩23,603 | ₩22,922 | ₩22,935 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,469 | ₩23,483 | ₩23,309 | ₩23,483 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,376 | ₩23,416 | ₩23,309 | ₩23,416 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,256 | ₩23,608 | ₩23,256 | ₩23,416 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,536 | ₩23,631 | ₩23,256 | ₩23,349 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,643 | ₩23,643 | ₩23,443 | ₩23,536 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,296 | ₩23,543 | ₩23,256 | ₩23,443 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,489 | ₩23,509 | ₩23,336 | ₩23,349 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,621 | ₩23,777 | ₩23,202 | ₩23,202 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,799 | ₩23,828 | ₩23,643 | ₩23,720 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,883 | ₩23,883 | ₩23,590 | ₩23,645 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,654 | ₩23,857 | ₩23,654 | ₩23,670 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,576 | ₩23,870 | ₩23,536 | ₩23,576 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,523 | ₩23,576 | ₩23,509 | ₩23,522 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,256 | ₩23,576 | ₩23,256 | ₩23,469 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,282 | ₩23,443 | ₩23,280 | ₩23,309 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,429 | ₩23,429 | ₩23,314 | ₩23,353 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,576 | ₩23,576 | ₩23,436 | ₩23,443 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,803 | ₩23,830 | ₩23,603 | ₩23,610 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,443 | ₩23,770 | ₩23,376 | ₩23,683 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,710 | ₩23,883 | ₩23,567 | ₩23,777 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,857 | ₩24,044 | ₩23,777 | ₩23,816 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,630 | ₩23,910 | ₩23,596 | ₩23,910 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,376 | ₩23,590 | ₩23,376 | ₩23,549 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,212 | ₩23,342 | ₩23,212 | ₩23,262 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,391 | ₩23,391 | ₩23,175 | ₩23,229 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,269 | ₩23,309 | ₩23,216 | ₩23,296 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,242 | ₩23,383 | ₩23,055 | ₩23,242 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,297 | ₩23,443 | ₩23,269 | ₩23,349 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,590 | ₩23,630 | ₩23,242 | ₩23,376 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,750 | ₩23,857 | ₩23,670 | ₩23,763 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,696 | ₩23,857 | ₩23,670 | ₩23,845 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,857 | ₩23,857 | ₩23,710 | ₩23,777 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,710 | ₩23,843 | ₩23,603 | ₩23,817 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,710 | ₩23,750 | ₩23,469 | ₩23,683 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,175 | ₩23,710 | ₩23,175 | ₩23,710 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,376 | ₩23,643 | ₩23,362 | ₩23,403 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,042 | ₩23,389 | ₩23,042 | ₩23,362 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,102 | ₩23,198 | ₩22,868 | ₩23,042 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,975 | ₩23,129 | ₩22,735 | ₩22,775 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,135 | ₩23,269 | ₩22,855 | ₩23,082 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,002 | ₩23,322 | ₩22,855 | ₩23,296 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,841 | ₩23,189 | ₩22,721 | ₩22,841 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,242 | ₩23,242 | ₩22,775 | ₩22,788 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,255 | ₩23,323 | ₩23,240 | ₩23,256 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,135 | ₩23,376 | ₩23,135 | ₩23,242 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,149 | ₩23,242 | ₩23,015 | ₩23,175 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,109 | ₩23,225 | ₩23,015 | ₩23,069 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,236 | ₩23,236 | ₩23,042 | ₩23,109 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,242 | ₩23,242 | ₩23,042 | ₩23,122 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,189 | ₩23,376 | ₩23,135 | ₩23,135 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,069 | ₩23,264 | ₩23,069 | ₩23,122 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,242 | ₩23,242 | ₩23,149 | ₩23,216 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,349 | ₩23,376 | ₩23,133 | ₩23,376 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,461 | ₩23,461 | ₩23,362 | ₩23,376 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,443 | ₩23,547 | ₩23,428 | ₩23,429 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,590 | ₩23,590 | ₩23,443 | ₩23,443 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,763 | ₩23,843 | ₩23,483 | ₩23,590 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,910 | ₩23,998 | ₩23,843 | ₩23,843 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,576 | ₩23,990 | ₩23,576 | ₩23,937 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,643 | ₩23,910 | ₩23,643 | ₩23,777 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,616 | ₩23,843 | ₩23,536 | ₩23,710 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,349 | ₩23,523 | ₩23,349 | ₩23,483 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,508 | ₩23,643 | ₩23,309 | ₩23,309 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,496 | ₩23,710 | ₩23,456 | ₩23,549 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,189 | ₩23,536 | ₩23,055 | ₩23,322 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,362 | ₩23,429 | ₩23,242 | ₩23,256 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,403 | ₩23,603 | ₩23,242 | ₩23,456 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,376 | ₩23,670 | ₩23,376 | ₩23,563 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,376 | ₩23,536 | ₩23,175 | ₩23,376 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,256 | ₩23,630 | ₩23,242 | ₩23,376 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,483 | ₩23,603 | ₩23,216 | ₩23,216 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,604 | ₩23,763 | ₩23,510 | ₩23,680 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,557 | ₩23,643 | ₩23,256 | ₩23,623 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,778 | ₩23,778 | ₩23,483 | ₩23,670 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,870 | ₩24,044 | ₩23,496 | ₩23,656 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,643 | ₩23,839 | ₩23,536 | ₩23,723 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,509 | ₩23,643 | ₩23,443 | ₩23,529 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,630 | ₩23,670 | ₩23,443 | ₩23,523 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,950 | ₩23,950 | ₩23,349 | ₩23,750 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,044 | ₩24,151 | ₩23,509 | ₩23,710 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,883 | ₩24,378 | ₩23,857 | ₩24,097 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,044 | ₩24,044 | ₩23,790 | ₩23,790 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,021 | ₩24,070 | ₩23,886 | ₩23,966 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,970 | ₩24,079 | ₩23,906 | ₩23,937 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,064 | ₩24,204 | ₩23,843 | ₩23,843 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,110 | ₩24,176 | ₩23,910 | ₩23,943 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,084 | ₩24,110 | ₩23,857 | ₩23,934 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,429 | ₩24,429 | ₩23,790 | ₩24,084 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,245 | ₩24,404 | ₩24,097 | ₩24,177 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,311 | ₩24,444 | ₩24,204 | ₩24,311 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,111 | ₩24,578 | ₩24,111 | ₩24,311 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,578 | ₩24,578 | ₩24,164 | ₩24,565 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,645 | ₩24,805 | ₩24,578 | ₩24,805 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,698 | ₩24,837 | ₩24,498 | ₩24,837 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,969 | ₩24,979 | ₩24,738 | ₩24,792 | -0.71% | 8.5천 |
|---|
