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 | ₩17,076 | ₩17,136 | ₩16,355 | ₩16,355 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,456 | ₩17,456 | ₩16,931 | ₩17,182 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,757 | ₩17,970 | ₩17,156 | ₩17,289 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,797 | ₩18,217 | ₩17,657 | ₩17,730 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,984 | ₩18,090 | ₩17,783 | ₩17,837 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,130 | ₩18,130 | ₩17,717 | ₩17,850 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,411 | ₩18,551 | ₩17,863 | ₩18,277 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,092 | ₩19,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,064 |
| ₩18,384 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,492 | ₩19,672 | ₩19,038 | ₩19,092 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,906 | ₩20,053 | ₩19,626 | ₩19,679 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,240 | ₩20,240 | ₩19,813 | ₩19,999 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,267 | ₩20,307 | ₩20,240 | ₩20,293 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,453 | ₩20,547 | ₩20,347 | ₩20,387 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,547 | ₩20,627 | ₩20,467 | ₩20,534 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,453 | ₩20,507 | ₩20,427 | ₩20,507 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,373 | ₩20,560 | ₩20,360 | ₩20,480 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,547 | ₩20,694 | ₩20,267 | ₩20,453 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,627 | ₩20,667 | ₩20,293 | ₩20,547 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,627 | ₩20,680 | ₩20,581 | ₩20,680 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,627 | ₩20,654 | ₩20,600 | ₩20,654 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,640 | ₩20,667 | ₩20,620 | ₩20,667 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,707 | ₩20,714 | ₩20,600 | ₩20,640 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,787 | ₩20,801 | ₩20,627 | ₩20,694 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,734 | ₩20,792 | ₩20,696 | ₩20,696 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,814 | ₩20,814 | ₩20,734 | ₩20,737 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,747 | ₩20,814 | ₩20,734 | ₩20,814 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,774 | ₩20,914 | ₩20,734 | ₩20,760 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,760 | ₩20,881 | ₩20,734 | ₩20,814 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,907 | ₩20,907 | ₩20,774 | ₩20,854 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,854 | ₩20,986 | ₩20,854 | ₩20,959 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,827 | ₩20,934 | ₩20,827 | ₩20,934 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,854 | ₩20,894 | ₩20,760 | ₩20,854 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,907 | ₩21,001 | ₩20,841 | ₩20,854 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,228 | ₩21,268 | ₩20,894 | ₩20,934 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,108 | ₩21,295 | ₩21,108 | ₩21,201 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,148 | ₩21,181 | ₩21,081 | ₩21,134 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩20,987 | ₩21,161 | ₩20,948 | ₩21,041 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,041 | ₩21,121 | ₩20,920 | ₩21,041 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,241 | ₩21,241 | ₩21,081 | ₩21,134 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,208 | ₩21,275 | ₩21,200 | ₩21,252 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,188 | ₩21,281 | ₩21,187 | ₩21,208 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,068 | ₩21,268 | ₩21,054 | ₩21,188 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,947 | ₩21,254 | ₩20,947 | ₩21,161 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,174 | ₩21,174 | ₩21,014 | ₩21,041 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,188 | ₩21,295 | ₩21,094 | ₩21,174 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,161 | ₩21,291 | ₩21,121 | ₩21,174 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,161 | ₩21,228 | ₩21,161 | ₩21,191 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,268 | ₩21,308 | ₩21,148 | ₩21,188 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,249 | ₩21,281 | ₩21,161 | ₩21,228 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,230 | ₩21,361 | ₩21,194 | ₩21,241 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,228 | ₩21,361 | ₩21,174 | ₩21,295 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,228 | ₩21,295 | ₩21,148 | ₩21,228 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,241 | ₩21,268 | ₩21,228 | ₩21,228 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,161 | ₩21,329 | ₩21,161 | ₩21,268 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,295 | ₩21,295 | ₩21,161 | ₩21,161 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,301 | ₩21,349 | ₩21,228 | ₩21,254 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,295 | ₩21,360 | ₩21,268 | ₩21,321 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,425 | ₩21,425 | ₩21,254 | ₩21,348 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,441 | ₩21,441 | ₩21,241 | ₩21,254 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,308 | ₩21,428 | ₩21,308 | ₩21,361 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,388 | ₩21,462 | ₩21,268 | ₩21,335 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,428 | ₩21,668 | ₩21,199 | ₩21,562 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,640 | ₩21,655 | ₩21,595 | ₩21,648 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,548 | ₩21,562 | ₩21,441 | ₩21,548 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,561 | ₩21,561 | ₩21,401 | ₩21,415 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,548 | ₩21,615 | ₩21,463 | ₩21,468 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,668 | ₩21,668 | ₩21,451 | ₩21,548 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,495 | ₩21,521 | ₩21,428 | ₩21,468 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,468 | ₩21,495 | ₩21,455 | ₩21,495 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,361 | ₩21,535 | ₩21,361 | ₩21,428 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,375 | ₩21,477 | ₩21,228 | ₩21,308 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,495 | ₩21,615 | ₩21,228 | ₩21,308 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,415 | ₩21,602 | ₩21,415 | ₩21,481 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,481 | ₩21,481 | ₩21,295 | ₩21,388 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,388 | ₩21,534 | ₩21,268 | ₩21,481 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,468 | ₩21,615 | ₩21,241 | ₩21,441 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,488 | ₩21,548 | ₩21,441 | ₩21,468 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,682 | ₩21,815 | ₩21,415 | ₩21,535 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,682 | ₩21,735 | ₩21,642 | ₩21,698 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,562 | ₩21,642 | ₩21,562 | ₩21,642 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,588 | ₩21,628 | ₩21,415 | ₩21,628 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,228 | ₩21,668 | ₩21,228 | ₩21,415 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,468 | ₩21,682 | ₩21,201 | ₩21,214 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,495 | ₩21,602 | ₩21,495 | ₩21,602 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,601 | ₩21,601 | ₩21,428 | ₩21,521 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,495 | ₩21,575 | ₩21,388 | ₩21,575 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,562 | ₩21,601 | ₩21,068 | ₩21,562 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,009 | ₩22,009 | ₩20,694 | ₩21,548 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,869 | ₩22,015 | ₩21,815 | ₩21,855 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,935 | ₩21,975 | ₩21,775 | ₩21,909 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,029 | ₩22,029 | ₩21,829 | ₩21,882 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,935 | ₩22,062 | ₩21,855 | ₩22,029 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,209 | ₩22,209 | ₩21,909 | ₩21,922 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,162 | ₩22,182 | ₩21,962 | ₩22,136 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,962 | ₩22,282 | ₩21,962 | ₩22,069 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,029 | ₩22,082 | ₩21,695 | ₩22,008 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,229 | ₩22,242 | ₩22,029 | ₩22,049 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,229 | ₩22,229 | ₩22,029 | ₩22,229 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,109 | ₩22,363 | ₩22,089 | ₩22,242 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,202 | ₩22,289 | ₩22,109 | ₩22,162 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,256 | ₩22,323 | ₩22,196 | ₩22,282 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,256 | ₩22,256 | ₩22,149 | ₩22,176 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,269 | ₩22,429 | ₩22,244 | ₩22,349 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,269 | ₩22,576 | ₩22,162 | ₩22,376 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,443 | ₩22,563 | ₩22,162 | ₩22,269 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,696 | ₩22,696 | ₩22,429 | ₩22,509 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,696 | ₩22,937 | ₩22,456 | ₩22,736 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,696 | ₩23,084 | ₩22,630 | ₩23,084 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,683 | ₩22,723 | ₩22,650 | ₩22,710 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,389 | ₩22,576 | ₩22,389 | ₩22,576 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,563 | ₩22,630 | ₩22,363 | ₩22,550 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,670 | ₩22,670 | ₩22,509 | ₩22,563 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,429 | ₩22,683 | ₩22,429 | ₩22,563 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,616 | ₩22,710 | ₩22,483 | ₩22,496 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,496 | ₩22,656 | ₩22,496 | ₩22,496 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,496 | ₩22,576 | ₩22,496 | ₩22,536 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,403 | ₩22,830 | ₩22,363 | ₩22,483 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,429 | ₩22,811 | ₩22,363 | ₩22,483 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,456 | ₩22,737 | ₩22,429 | ₩22,496 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,563 | ₩22,629 | ₩22,443 | ₩22,469 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,590 | ₩22,663 | ₩22,469 | ₩22,496 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,576 | ₩22,750 | ₩22,456 | ₩22,550 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,576 | ₩22,663 | ₩22,456 | ₩22,561 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,763 | ₩22,870 | ₩22,656 | ₩22,670 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,124 | ₩23,310 | ₩23,030 | ₩23,097 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,150 | ₩23,214 | ₩22,897 | ₩23,003 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,030 | ₩23,324 | ₩22,977 | ₩22,977 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,164 | ₩23,177 | ₩23,003 | ₩23,030 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,037 | ₩23,164 | ₩23,010 | ₩23,097 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,963 | ₩23,097 | ₩22,963 | ₩23,084 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,937 | ₩23,364 | ₩22,750 | ₩23,003 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,843 | ₩22,963 | ₩22,843 | ₩22,957 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,416 | ₩22,963 | ₩22,416 | ₩22,857 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,877 | ₩22,963 | ₩22,216 | ₩22,216 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,937 | ₩23,097 | ₩22,710 | ₩22,763 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,830 | ₩22,970 | ₩22,696 | ₩22,963 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,030 | ₩23,030 | ₩22,830 | ₩22,870 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,097 | ₩23,270 | ₩22,963 | ₩23,097 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,942 | ₩23,094 | ₩22,857 | ₩23,070 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,097 | ₩23,230 | ₩23,043 | ₩23,110 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,244 | ₩23,295 | ₩22,843 | ₩23,043 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,417 | ₩23,497 | ₩23,244 | ₩23,377 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,337 | ₩23,417 | ₩23,337 | ₩23,337 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,337 | ₩23,404 | ₩23,245 | ₩23,337 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,385 | ₩23,457 | ₩23,057 | ₩23,417 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,297 | ₩23,471 | ₩23,097 | ₩23,097 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,230 | ₩23,497 | ₩23,177 | ₩23,310 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩22,990 | ₩23,524 | ₩22,990 | ₩23,316 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,230 | ₩23,364 | ₩23,110 | ₩23,110 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,477 | ₩23,511 | ₩23,264 | ₩23,297 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,616 | ₩23,618 | ₩23,391 | ₩23,618 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,538 | ₩23,764 | ₩23,538 | ₩23,631 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,244 | ₩23,564 | ₩23,244 | ₩23,564 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,084 | ₩23,382 | ₩22,990 | ₩23,272 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,963 | ₩23,310 | ₩22,950 | ₩23,244 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,431 | ₩23,591 | ₩22,910 | ₩22,923 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,457 | ₩23,471 | ₩23,297 | ₩23,471 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,364 | ₩23,404 | ₩23,297 | ₩23,404 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,244 | ₩23,596 | ₩23,244 | ₩23,404 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,524 | ₩23,619 | ₩23,244 | ₩23,337 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,631 | ₩23,631 | ₩23,431 | ₩23,524 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,284 | ₩23,531 | ₩23,244 | ₩23,431 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,477 | ₩23,497 | ₩23,324 | ₩23,337 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,609 | ₩23,764 | ₩23,190 | ₩23,190 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,787 | ₩23,816 | ₩23,631 | ₩23,708 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,871 | ₩23,871 | ₩23,578 | ₩23,633 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,642 | ₩23,845 | ₩23,642 | ₩23,658 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,564 | ₩23,858 | ₩23,524 | ₩23,564 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,511 | ₩23,564 | ₩23,497 | ₩23,510 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,244 | ₩23,564 | ₩23,244 | ₩23,457 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,270 | ₩23,431 | ₩23,268 | ₩23,297 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,417 | ₩23,417 | ₩23,302 | ₩23,341 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,564 | ₩23,564 | ₩23,424 | ₩23,431 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,791 | ₩23,818 | ₩23,591 | ₩23,598 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,431 | ₩23,758 | ₩23,364 | ₩23,671 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,698 | ₩23,871 | ₩23,555 | ₩23,764 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,845 | ₩24,031 | ₩23,765 | ₩23,804 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,618 | ₩23,898 | ₩23,584 | ₩23,898 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,364 | ₩23,578 | ₩23,364 | ₩23,537 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,200 | ₩23,331 | ₩23,200 | ₩23,250 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,379 | ₩23,379 | ₩23,164 | ₩23,217 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,257 | ₩23,297 | ₩23,204 | ₩23,284 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,230 | ₩23,371 | ₩23,044 | ₩23,230 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,285 | ₩23,431 | ₩23,257 | ₩23,337 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,578 | ₩23,618 | ₩23,231 | ₩23,364 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,738 | ₩23,845 | ₩23,658 | ₩23,751 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,684 | ₩23,845 | ₩23,658 | ₩23,833 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,845 | ₩23,845 | ₩23,698 | ₩23,764 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,698 | ₩23,831 | ₩23,591 | ₩23,804 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,698 | ₩23,738 | ₩23,457 | ₩23,671 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,164 | ₩23,698 | ₩23,164 | ₩23,698 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,364 | ₩23,631 | ₩23,351 | ₩23,391 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,030 | ₩23,377 | ₩23,030 | ₩23,351 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,091 | ₩23,187 | ₩22,857 | ₩23,030 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,963 | ₩23,117 | ₩22,723 | ₩22,763 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,124 | ₩23,257 | ₩22,843 | ₩23,070 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩22,990 | ₩23,310 | ₩22,843 | ₩23,284 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,830 | ₩23,177 | ₩22,710 | ₩22,830 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,230 | ₩23,230 | ₩22,763 | ₩22,776 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,243 | ₩23,311 | ₩23,228 | ₩23,244 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,124 | ₩23,364 | ₩23,124 | ₩23,230 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,137 | ₩23,230 | ₩23,003 | ₩23,164 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,097 | ₩23,213 | ₩23,003 | ₩23,057 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,224 | ₩23,224 | ₩23,030 | ₩23,097 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,230 | ₩23,230 | ₩23,030 | ₩23,110 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,177 | ₩23,364 | ₩23,124 | ₩23,124 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,057 | ₩23,252 | ₩23,057 | ₩23,110 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,230 | ₩23,230 | ₩23,137 | ₩23,204 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,337 | ₩23,364 | ₩23,121 | ₩23,364 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,449 | ₩23,449 | ₩23,351 | ₩23,364 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,431 | ₩23,535 | ₩23,416 | ₩23,417 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,578 | ₩23,578 | ₩23,431 | ₩23,431 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,751 | ₩23,831 | ₩23,471 | ₩23,578 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,898 | ₩23,985 | ₩23,831 | ₩23,831 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,564 | ₩23,978 | ₩23,564 | ₩23,925 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,631 | ₩23,898 | ₩23,631 | ₩23,764 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,604 | ₩23,831 | ₩23,524 | ₩23,698 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,337 | ₩23,511 | ₩23,337 | ₩23,471 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,496 | ₩23,631 | ₩23,297 | ₩23,297 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,484 | ₩23,698 | ₩23,444 | ₩23,537 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,177 | ₩23,524 | ₩23,043 | ₩23,310 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,351 | ₩23,417 | ₩23,230 | ₩23,244 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,391 | ₩23,591 | ₩23,231 | ₩23,444 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,364 | ₩23,658 | ₩23,364 | ₩23,551 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,364 | ₩23,524 | ₩23,164 | ₩23,364 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,244 | ₩23,618 | ₩23,230 | ₩23,364 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,471 | ₩23,591 | ₩23,204 | ₩23,204 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,592 | ₩23,751 | ₩23,498 | ₩23,667 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,545 | ₩23,631 | ₩23,244 | ₩23,610 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,766 | ₩23,766 | ₩23,471 | ₩23,658 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,858 | ₩24,031 | ₩23,484 | ₩23,644 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,631 | ₩23,827 | ₩23,524 | ₩23,711 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,497 | ₩23,631 | ₩23,431 | ₩23,517 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,618 | ₩23,658 | ₩23,431 | ₩23,511 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,938 | ₩23,938 | ₩23,337 | ₩23,738 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,031 | ₩24,138 | ₩23,497 | ₩23,698 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,871 | ₩24,365 | ₩23,845 | ₩24,085 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,031 | ₩24,031 | ₩23,778 | ₩23,778 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,009 | ₩24,058 | ₩23,874 | ₩23,953 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,958 | ₩24,066 | ₩23,893 | ₩23,925 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,051 | ₩24,192 | ₩23,831 | ₩23,831 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,098 | ₩24,164 | ₩23,897 | ₩23,931 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,071 | ₩24,098 | ₩23,845 | ₩23,922 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,416 | ₩24,416 | ₩23,778 | ₩24,071 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,233 | ₩24,392 | ₩24,085 | ₩24,165 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,298 | ₩24,432 | ₩24,192 | ₩24,298 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,099 | ₩24,565 | ₩24,099 | ₩24,298 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,565 | ₩24,565 | ₩24,152 | ₩24,552 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,632 | ₩24,792 | ₩24,565 | ₩24,792 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,686 | ₩24,825 | ₩24,485 | ₩24,825 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,957 | ₩24,966 | ₩24,726 | ₩24,779 | -0.71% | 8.5천 |
|---|
