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 | ₩17,067 | ₩17,127 | ₩16,346 | ₩16,346 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,447 | ₩17,447 | ₩16,922 | ₩17,173 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,747 | ₩17,961 | ₩17,147 | ₩17,280 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,787 | ₩18,208 | ₩17,648 | ₩17,721 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,974 | ₩18,081 | ₩17,774 | ₩17,827 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,121 | ₩18,121 | ₩17,707 | ₩17,841 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,401 | ₩18,541 | ₩17,854 | ₩18,268 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,082 | ₩19,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,054 |
| ₩18,374 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,482 | ₩19,662 | ₩19,028 | ₩19,082 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,896 | ₩20,042 | ₩19,615 | ₩19,669 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,229 | ₩20,229 | ₩19,802 | ₩19,989 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,256 | ₩20,296 | ₩20,229 | ₩20,283 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,443 | ₩20,536 | ₩20,336 | ₩20,376 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,536 | ₩20,616 | ₩20,456 | ₩20,523 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,443 | ₩20,496 | ₩20,416 | ₩20,496 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,363 | ₩20,549 | ₩20,349 | ₩20,469 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,536 | ₩20,683 | ₩20,256 | ₩20,443 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,616 | ₩20,656 | ₩20,283 | ₩20,536 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,616 | ₩20,670 | ₩20,570 | ₩20,670 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,616 | ₩20,643 | ₩20,589 | ₩20,643 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,630 | ₩20,656 | ₩20,609 | ₩20,656 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,696 | ₩20,703 | ₩20,589 | ₩20,630 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,776 | ₩20,790 | ₩20,616 | ₩20,683 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,723 | ₩20,781 | ₩20,685 | ₩20,685 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,803 | ₩20,803 | ₩20,723 | ₩20,726 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,736 | ₩20,803 | ₩20,723 | ₩20,803 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,763 | ₩20,903 | ₩20,723 | ₩20,750 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,750 | ₩20,870 | ₩20,723 | ₩20,803 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,896 | ₩20,896 | ₩20,763 | ₩20,843 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,843 | ₩20,975 | ₩20,843 | ₩20,948 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,816 | ₩20,923 | ₩20,816 | ₩20,923 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,843 | ₩20,883 | ₩20,750 | ₩20,843 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,896 | ₩20,990 | ₩20,830 | ₩20,843 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,217 | ₩21,257 | ₩20,883 | ₩20,923 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,097 | ₩21,283 | ₩21,097 | ₩21,190 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,137 | ₩21,170 | ₩21,070 | ₩21,123 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩20,976 | ₩21,150 | ₩20,937 | ₩21,030 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,030 | ₩21,110 | ₩20,909 | ₩21,030 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,230 | ₩21,230 | ₩21,070 | ₩21,123 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,197 | ₩21,263 | ₩21,188 | ₩21,241 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,177 | ₩21,270 | ₩21,176 | ₩21,197 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,057 | ₩21,257 | ₩21,043 | ₩21,177 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,936 | ₩21,243 | ₩20,936 | ₩21,150 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,163 | ₩21,163 | ₩21,003 | ₩21,030 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,177 | ₩21,283 | ₩21,083 | ₩21,163 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,150 | ₩21,280 | ₩21,110 | ₩21,163 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,150 | ₩21,217 | ₩21,150 | ₩21,180 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,257 | ₩21,297 | ₩21,137 | ₩21,177 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,238 | ₩21,270 | ₩21,150 | ₩21,217 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,219 | ₩21,350 | ₩21,183 | ₩21,230 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,217 | ₩21,350 | ₩21,163 | ₩21,283 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,217 | ₩21,283 | ₩21,137 | ₩21,217 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,230 | ₩21,257 | ₩21,217 | ₩21,217 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,150 | ₩21,318 | ₩21,150 | ₩21,257 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,283 | ₩21,283 | ₩21,150 | ₩21,150 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,290 | ₩21,338 | ₩21,217 | ₩21,243 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,283 | ₩21,349 | ₩21,257 | ₩21,310 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,414 | ₩21,414 | ₩21,243 | ₩21,337 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,430 | ₩21,430 | ₩21,230 | ₩21,243 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,297 | ₩21,417 | ₩21,297 | ₩21,350 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,377 | ₩21,450 | ₩21,257 | ₩21,323 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,417 | ₩21,657 | ₩21,188 | ₩21,550 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,628 | ₩21,644 | ₩21,584 | ₩21,637 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,537 | ₩21,550 | ₩21,430 | ₩21,537 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,550 | ₩21,550 | ₩21,390 | ₩21,404 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,537 | ₩21,604 | ₩21,452 | ₩21,457 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,657 | ₩21,657 | ₩21,439 | ₩21,537 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,484 | ₩21,510 | ₩21,417 | ₩21,457 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,457 | ₩21,484 | ₩21,443 | ₩21,484 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,350 | ₩21,523 | ₩21,350 | ₩21,417 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,363 | ₩21,465 | ₩21,217 | ₩21,297 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,484 | ₩21,604 | ₩21,217 | ₩21,297 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,403 | ₩21,590 | ₩21,403 | ₩21,470 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,470 | ₩21,470 | ₩21,283 | ₩21,377 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,377 | ₩21,523 | ₩21,257 | ₩21,470 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,457 | ₩21,604 | ₩21,230 | ₩21,430 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,477 | ₩21,537 | ₩21,430 | ₩21,457 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,670 | ₩21,804 | ₩21,403 | ₩21,524 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,670 | ₩21,724 | ₩21,630 | ₩21,687 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,550 | ₩21,630 | ₩21,550 | ₩21,630 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,577 | ₩21,617 | ₩21,403 | ₩21,617 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,217 | ₩21,657 | ₩21,217 | ₩21,403 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,457 | ₩21,670 | ₩21,190 | ₩21,203 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,484 | ₩21,590 | ₩21,484 | ₩21,590 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,590 | ₩21,590 | ₩21,417 | ₩21,510 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,484 | ₩21,564 | ₩21,377 | ₩21,564 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,550 | ₩21,590 | ₩21,057 | ₩21,550 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩21,997 | ₩21,997 | ₩20,683 | ₩21,537 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,857 | ₩22,004 | ₩21,804 | ₩21,844 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,924 | ₩21,964 | ₩21,764 | ₩21,897 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,017 | ₩22,017 | ₩21,817 | ₩21,870 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,924 | ₩22,051 | ₩21,844 | ₩22,017 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,197 | ₩22,197 | ₩21,897 | ₩21,911 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,151 | ₩22,171 | ₩21,951 | ₩22,124 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,951 | ₩22,271 | ₩21,951 | ₩22,057 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,017 | ₩22,071 | ₩21,684 | ₩21,996 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,217 | ₩22,231 | ₩22,017 | ₩22,037 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,217 | ₩22,217 | ₩22,017 | ₩22,217 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,097 | ₩22,351 | ₩22,077 | ₩22,231 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,191 | ₩22,277 | ₩22,097 | ₩22,151 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,244 | ₩22,311 | ₩22,184 | ₩22,271 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,244 | ₩22,244 | ₩22,137 | ₩22,164 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,257 | ₩22,418 | ₩22,232 | ₩22,338 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,257 | ₩22,564 | ₩22,151 | ₩22,364 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,431 | ₩22,551 | ₩22,151 | ₩22,257 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,684 | ₩22,684 | ₩22,418 | ₩22,498 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,684 | ₩22,925 | ₩22,444 | ₩22,724 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,684 | ₩23,071 | ₩22,618 | ₩23,071 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,671 | ₩22,711 | ₩22,638 | ₩22,698 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,378 | ₩22,564 | ₩22,378 | ₩22,564 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,551 | ₩22,618 | ₩22,351 | ₩22,538 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,658 | ₩22,658 | ₩22,498 | ₩22,551 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,418 | ₩22,671 | ₩22,418 | ₩22,551 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,604 | ₩22,698 | ₩22,471 | ₩22,484 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,484 | ₩22,644 | ₩22,484 | ₩22,484 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,484 | ₩22,564 | ₩22,484 | ₩22,524 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,391 | ₩22,818 | ₩22,351 | ₩22,471 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,418 | ₩22,799 | ₩22,351 | ₩22,471 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,444 | ₩22,725 | ₩22,418 | ₩22,484 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,551 | ₩22,618 | ₩22,431 | ₩22,458 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,578 | ₩22,651 | ₩22,458 | ₩22,484 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,564 | ₩22,738 | ₩22,444 | ₩22,538 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,564 | ₩22,651 | ₩22,444 | ₩22,550 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,751 | ₩22,858 | ₩22,644 | ₩22,658 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,111 | ₩23,298 | ₩23,018 | ₩23,085 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,138 | ₩23,202 | ₩22,885 | ₩22,991 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,018 | ₩23,312 | ₩22,965 | ₩22,965 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,151 | ₩23,165 | ₩22,991 | ₩23,018 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,025 | ₩23,151 | ₩22,998 | ₩23,085 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,951 | ₩23,085 | ₩22,951 | ₩23,071 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,925 | ₩23,352 | ₩22,738 | ₩22,991 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,831 | ₩22,951 | ₩22,831 | ₩22,945 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,404 | ₩22,951 | ₩22,404 | ₩22,845 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,865 | ₩22,951 | ₩22,204 | ₩22,204 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,925 | ₩23,085 | ₩22,698 | ₩22,751 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,818 | ₩22,958 | ₩22,684 | ₩22,951 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,018 | ₩23,018 | ₩22,818 | ₩22,858 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,085 | ₩23,258 | ₩22,951 | ₩23,085 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,930 | ₩23,082 | ₩22,845 | ₩23,058 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,085 | ₩23,218 | ₩23,031 | ₩23,098 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,232 | ₩23,282 | ₩22,831 | ₩23,031 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,405 | ₩23,485 | ₩23,232 | ₩23,365 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,325 | ₩23,405 | ₩23,325 | ₩23,325 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,325 | ₩23,392 | ₩23,233 | ₩23,325 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,373 | ₩23,445 | ₩23,045 | ₩23,405 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,285 | ₩23,458 | ₩23,085 | ₩23,085 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,218 | ₩23,485 | ₩23,165 | ₩23,298 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩22,978 | ₩23,512 | ₩22,978 | ₩23,304 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,218 | ₩23,352 | ₩23,098 | ₩23,098 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,465 | ₩23,498 | ₩23,252 | ₩23,285 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,604 | ₩23,606 | ₩23,378 | ₩23,605 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,526 | ₩23,752 | ₩23,526 | ₩23,619 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,232 | ₩23,552 | ₩23,232 | ₩23,552 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,071 | ₩23,370 | ₩22,978 | ₩23,260 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,951 | ₩23,298 | ₩22,938 | ₩23,232 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,418 | ₩23,578 | ₩22,898 | ₩22,911 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,445 | ₩23,458 | ₩23,285 | ₩23,458 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,352 | ₩23,392 | ₩23,285 | ₩23,392 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,232 | ₩23,584 | ₩23,232 | ₩23,392 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,512 | ₩23,607 | ₩23,232 | ₩23,325 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,619 | ₩23,619 | ₩23,418 | ₩23,512 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,272 | ₩23,518 | ₩23,232 | ₩23,418 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,465 | ₩23,485 | ₩23,312 | ₩23,325 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,597 | ₩23,752 | ₩23,178 | ₩23,178 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,775 | ₩23,804 | ₩23,619 | ₩23,696 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,859 | ₩23,859 | ₩23,565 | ₩23,621 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,630 | ₩23,832 | ₩23,630 | ₩23,645 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,552 | ₩23,845 | ₩23,512 | ₩23,552 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,498 | ₩23,552 | ₩23,485 | ₩23,498 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,232 | ₩23,552 | ₩23,232 | ₩23,445 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,258 | ₩23,418 | ₩23,256 | ₩23,285 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,405 | ₩23,405 | ₩23,290 | ₩23,329 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,552 | ₩23,552 | ₩23,412 | ₩23,418 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,779 | ₩23,805 | ₩23,578 | ₩23,586 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,418 | ₩23,745 | ₩23,352 | ₩23,659 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,685 | ₩23,858 | ₩23,542 | ₩23,752 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,832 | ₩24,019 | ₩23,752 | ₩23,792 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,605 | ₩23,885 | ₩23,572 | ₩23,885 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,352 | ₩23,565 | ₩23,352 | ₩23,525 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,188 | ₩23,318 | ₩23,188 | ₩23,238 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,367 | ₩23,367 | ₩23,151 | ₩23,205 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,245 | ₩23,285 | ₩23,192 | ₩23,272 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,218 | ₩23,358 | ₩23,032 | ₩23,218 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,273 | ₩23,418 | ₩23,245 | ₩23,325 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,565 | ₩23,605 | ₩23,218 | ₩23,352 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,725 | ₩23,832 | ₩23,645 | ₩23,739 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,672 | ₩23,832 | ₩23,645 | ₩23,820 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,832 | ₩23,832 | ₩23,685 | ₩23,752 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,685 | ₩23,819 | ₩23,578 | ₩23,792 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,685 | ₩23,725 | ₩23,445 | ₩23,659 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,151 | ₩23,685 | ₩23,151 | ₩23,685 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,352 | ₩23,619 | ₩23,338 | ₩23,378 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,018 | ₩23,365 | ₩23,018 | ₩23,338 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,079 | ₩23,174 | ₩22,845 | ₩23,018 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,951 | ₩23,105 | ₩22,711 | ₩22,751 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,111 | ₩23,245 | ₩22,831 | ₩23,058 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,298 | ₩22,831 | ₩23,272 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,818 | ₩23,165 | ₩22,698 | ₩22,818 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,218 | ₩23,218 | ₩22,751 | ₩22,765 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,231 | ₩23,299 | ₩23,216 | ₩23,232 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,111 | ₩23,352 | ₩23,111 | ₩23,218 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,125 | ₩23,218 | ₩22,991 | ₩23,151 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,085 | ₩23,201 | ₩22,991 | ₩23,045 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,212 | ₩23,212 | ₩23,018 | ₩23,085 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,218 | ₩23,218 | ₩23,018 | ₩23,098 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,165 | ₩23,352 | ₩23,111 | ₩23,111 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,045 | ₩23,240 | ₩23,045 | ₩23,098 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,218 | ₩23,218 | ₩23,125 | ₩23,192 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,325 | ₩23,352 | ₩23,109 | ₩23,352 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,436 | ₩23,436 | ₩23,338 | ₩23,352 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,418 | ₩23,522 | ₩23,404 | ₩23,405 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,565 | ₩23,565 | ₩23,418 | ₩23,418 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,739 | ₩23,819 | ₩23,458 | ₩23,565 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,885 | ₩23,973 | ₩23,819 | ₩23,819 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,552 | ₩23,965 | ₩23,552 | ₩23,912 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,619 | ₩23,885 | ₩23,619 | ₩23,752 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,592 | ₩23,819 | ₩23,512 | ₩23,685 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,325 | ₩23,498 | ₩23,325 | ₩23,458 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,483 | ₩23,619 | ₩23,285 | ₩23,285 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,472 | ₩23,685 | ₩23,432 | ₩23,525 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,165 | ₩23,512 | ₩23,031 | ₩23,298 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,338 | ₩23,405 | ₩23,218 | ₩23,232 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,378 | ₩23,578 | ₩23,218 | ₩23,432 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,352 | ₩23,645 | ₩23,352 | ₩23,538 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,352 | ₩23,512 | ₩23,151 | ₩23,352 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,232 | ₩23,605 | ₩23,218 | ₩23,352 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,458 | ₩23,578 | ₩23,192 | ₩23,192 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,580 | ₩23,739 | ₩23,485 | ₩23,655 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,533 | ₩23,619 | ₩23,232 | ₩23,598 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,753 | ₩23,753 | ₩23,458 | ₩23,645 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,845 | ₩24,019 | ₩23,472 | ₩23,632 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,619 | ₩23,815 | ₩23,512 | ₩23,699 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,485 | ₩23,619 | ₩23,419 | ₩23,505 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,605 | ₩23,645 | ₩23,419 | ₩23,498 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,925 | ₩23,925 | ₩23,325 | ₩23,725 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,019 | ₩24,126 | ₩23,485 | ₩23,685 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,859 | ₩24,352 | ₩23,832 | ₩24,072 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,019 | ₩24,019 | ₩23,765 | ₩23,765 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩23,996 | ₩24,046 | ₩23,862 | ₩23,941 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,945 | ₩24,054 | ₩23,881 | ₩23,912 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,039 | ₩24,179 | ₩23,819 | ₩23,819 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,086 | ₩24,151 | ₩23,885 | ₩23,919 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,059 | ₩24,086 | ₩23,832 | ₩23,910 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,404 | ₩24,404 | ₩23,765 | ₩24,059 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,220 | ₩24,379 | ₩24,072 | ₩24,152 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,286 | ₩24,419 | ₩24,179 | ₩24,286 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,086 | ₩24,553 | ₩24,086 | ₩24,286 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,553 | ₩24,553 | ₩24,139 | ₩24,539 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,619 | ₩24,779 | ₩24,553 | ₩24,779 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,673 | ₩24,812 | ₩24,473 | ₩24,812 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,944 | ₩24,953 | ₩24,713 | ₩24,766 | -0.71% | 8.5천 |
|---|
