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 | ₩17,095 | ₩17,155 | ₩16,373 | ₩16,373 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,476 | ₩17,476 | ₩16,950 | ₩17,202 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,777 | ₩17,990 | ₩17,175 | ₩17,309 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,817 | ₩18,238 | ₩17,677 | ₩17,750 | -0.38% | 2.9만 |
| 2026.10.05 | ₩18,004 | ₩18,111 | ₩17,803 | ₩17,857 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,151 | ₩18,151 | ₩17,736 | ₩17,870 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,431 | ₩18,572 | ₩17,883 | ₩18,298 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,113 | ₩19,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,084 |
| ₩18,405 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,514 | ₩19,695 | ₩19,060 | ₩19,113 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,928 | ₩20,075 | ₩19,648 | ₩19,701 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,263 | ₩20,263 | ₩19,835 | ₩20,022 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,289 | ₩20,329 | ₩20,263 | ₩20,316 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,476 | ₩20,570 | ₩20,369 | ₩20,410 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,570 | ₩20,650 | ₩20,490 | ₩20,557 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,476 | ₩20,530 | ₩20,450 | ₩20,530 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,396 | ₩20,583 | ₩20,383 | ₩20,503 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,570 | ₩20,717 | ₩20,289 | ₩20,476 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,650 | ₩20,690 | ₩20,316 | ₩20,570 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,650 | ₩20,704 | ₩20,604 | ₩20,704 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,650 | ₩20,677 | ₩20,623 | ₩20,677 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,664 | ₩20,690 | ₩20,643 | ₩20,690 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,730 | ₩20,737 | ₩20,623 | ₩20,664 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,811 | ₩20,824 | ₩20,650 | ₩20,717 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,757 | ₩20,815 | ₩20,720 | ₩20,720 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,837 | ₩20,837 | ₩20,757 | ₩20,760 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,770 | ₩20,837 | ₩20,757 | ₩20,837 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,797 | ₩20,938 | ₩20,757 | ₩20,784 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,784 | ₩20,904 | ₩20,757 | ₩20,837 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,931 | ₩20,931 | ₩20,797 | ₩20,877 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,877 | ₩21,010 | ₩20,877 | ₩20,983 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,851 | ₩20,958 | ₩20,851 | ₩20,958 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,877 | ₩20,917 | ₩20,784 | ₩20,877 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,931 | ₩21,024 | ₩20,864 | ₩20,877 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,252 | ₩21,292 | ₩20,917 | ₩20,958 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,131 | ₩21,318 | ₩21,131 | ₩21,225 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,171 | ₩21,205 | ₩21,105 | ₩21,158 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,011 | ₩21,185 | ₩20,971 | ₩21,065 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,065 | ₩21,145 | ₩20,944 | ₩21,065 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,265 | ₩21,265 | ₩21,105 | ₩21,158 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,232 | ₩21,298 | ₩21,223 | ₩21,276 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,212 | ₩21,305 | ₩21,211 | ₩21,232 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,091 | ₩21,292 | ₩21,078 | ₩21,212 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,971 | ₩21,278 | ₩20,971 | ₩21,185 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,198 | ₩21,198 | ₩21,038 | ₩21,065 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,212 | ₩21,318 | ₩21,118 | ₩21,198 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,185 | ₩21,315 | ₩21,145 | ₩21,198 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,185 | ₩21,252 | ₩21,185 | ₩21,215 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,292 | ₩21,332 | ₩21,172 | ₩21,212 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,273 | ₩21,305 | ₩21,185 | ₩21,252 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,254 | ₩21,385 | ₩21,218 | ₩21,265 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,252 | ₩21,385 | ₩21,198 | ₩21,318 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,252 | ₩21,318 | ₩21,171 | ₩21,252 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,265 | ₩21,292 | ₩21,252 | ₩21,252 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,185 | ₩21,353 | ₩21,185 | ₩21,292 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,318 | ₩21,318 | ₩21,185 | ₩21,185 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,325 | ₩21,373 | ₩21,252 | ₩21,278 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,318 | ₩21,384 | ₩21,292 | ₩21,345 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,449 | ₩21,449 | ₩21,278 | ₩21,372 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,465 | ₩21,465 | ₩21,265 | ₩21,278 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,332 | ₩21,452 | ₩21,332 | ₩21,385 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,412 | ₩21,486 | ₩21,292 | ₩21,359 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,452 | ₩21,693 | ₩21,223 | ₩21,586 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,664 | ₩21,679 | ₩21,619 | ₩21,673 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,572 | ₩21,586 | ₩21,465 | ₩21,572 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,586 | ₩21,586 | ₩21,425 | ₩21,439 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,572 | ₩21,639 | ₩21,487 | ₩21,492 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,693 | ₩21,693 | ₩21,475 | ₩21,572 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,519 | ₩21,546 | ₩21,452 | ₩21,492 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,492 | ₩21,519 | ₩21,479 | ₩21,519 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,385 | ₩21,559 | ₩21,385 | ₩21,452 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,399 | ₩21,501 | ₩21,252 | ₩21,332 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,519 | ₩21,639 | ₩21,252 | ₩21,332 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,439 | ₩21,626 | ₩21,439 | ₩21,506 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,506 | ₩21,506 | ₩21,318 | ₩21,412 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,412 | ₩21,559 | ₩21,292 | ₩21,506 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,492 | ₩21,639 | ₩21,265 | ₩21,465 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,512 | ₩21,572 | ₩21,465 | ₩21,492 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,706 | ₩21,840 | ₩21,439 | ₩21,559 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,706 | ₩21,760 | ₩21,666 | ₩21,723 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,586 | ₩21,666 | ₩21,586 | ₩21,666 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,612 | ₩21,653 | ₩21,439 | ₩21,653 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,252 | ₩21,693 | ₩21,252 | ₩21,439 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,492 | ₩21,706 | ₩21,225 | ₩21,238 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,519 | ₩21,626 | ₩21,519 | ₩21,626 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,626 | ₩21,626 | ₩21,452 | ₩21,546 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,519 | ₩21,599 | ₩21,412 | ₩21,599 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,586 | ₩21,626 | ₩21,091 | ₩21,586 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,034 | ₩22,034 | ₩20,717 | ₩21,572 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,893 | ₩22,040 | ₩21,840 | ₩21,880 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,960 | ₩22,000 | ₩21,800 | ₩21,933 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,054 | ₩22,054 | ₩21,853 | ₩21,907 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,960 | ₩22,087 | ₩21,880 | ₩22,054 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,234 | ₩22,234 | ₩21,933 | ₩21,947 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,187 | ₩22,207 | ₩21,987 | ₩22,160 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,987 | ₩22,308 | ₩21,987 | ₩22,094 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,054 | ₩22,107 | ₩21,719 | ₩22,032 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,254 | ₩22,267 | ₩22,054 | ₩22,074 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,254 | ₩22,254 | ₩22,054 | ₩22,254 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,134 | ₩22,388 | ₩22,114 | ₩22,267 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,227 | ₩22,314 | ₩22,134 | ₩22,187 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,281 | ₩22,348 | ₩22,221 | ₩22,308 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,281 | ₩22,281 | ₩22,174 | ₩22,201 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,294 | ₩22,455 | ₩22,269 | ₩22,374 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,294 | ₩22,602 | ₩22,187 | ₩22,401 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,468 | ₩22,588 | ₩22,187 | ₩22,294 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,722 | ₩22,722 | ₩22,455 | ₩22,535 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,722 | ₩22,962 | ₩22,481 | ₩22,762 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,722 | ₩23,109 | ₩22,655 | ₩23,109 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,708 | ₩22,749 | ₩22,675 | ₩22,735 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,414 | ₩22,602 | ₩22,414 | ₩22,602 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,588 | ₩22,655 | ₩22,388 | ₩22,575 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,695 | ₩22,695 | ₩22,535 | ₩22,588 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,455 | ₩22,708 | ₩22,455 | ₩22,588 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,642 | ₩22,735 | ₩22,508 | ₩22,521 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,522 | ₩22,682 | ₩22,521 | ₩22,521 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,521 | ₩22,602 | ₩22,521 | ₩22,561 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,428 | ₩22,856 | ₩22,388 | ₩22,508 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,455 | ₩22,837 | ₩22,388 | ₩22,508 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,481 | ₩22,763 | ₩22,455 | ₩22,521 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,588 | ₩22,655 | ₩22,468 | ₩22,495 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,615 | ₩22,688 | ₩22,495 | ₩22,521 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,602 | ₩22,775 | ₩22,481 | ₩22,575 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,602 | ₩22,688 | ₩22,481 | ₩22,587 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,789 | ₩22,895 | ₩22,682 | ₩22,695 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,150 | ₩23,337 | ₩23,056 | ₩23,123 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,176 | ₩23,240 | ₩22,922 | ₩23,029 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,056 | ₩23,350 | ₩23,003 | ₩23,003 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,190 | ₩23,203 | ₩23,029 | ₩23,056 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,063 | ₩23,190 | ₩23,036 | ₩23,123 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,989 | ₩23,123 | ₩22,989 | ₩23,109 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,962 | ₩23,390 | ₩22,775 | ₩23,029 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,869 | ₩22,989 | ₩22,869 | ₩22,982 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,441 | ₩22,989 | ₩22,441 | ₩22,882 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,902 | ₩22,989 | ₩22,241 | ₩22,241 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,962 | ₩23,123 | ₩22,735 | ₩22,789 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,856 | ₩22,996 | ₩22,722 | ₩22,989 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,056 | ₩23,056 | ₩22,856 | ₩22,896 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,123 | ₩23,297 | ₩22,989 | ₩23,123 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,968 | ₩23,120 | ₩22,882 | ₩23,096 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,123 | ₩23,256 | ₩23,069 | ₩23,136 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,270 | ₩23,321 | ₩22,869 | ₩23,069 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,444 | ₩23,524 | ₩23,270 | ₩23,404 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,363 | ₩23,444 | ₩23,363 | ₩23,363 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,363 | ₩23,430 | ₩23,271 | ₩23,363 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,411 | ₩23,484 | ₩23,083 | ₩23,444 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,323 | ₩23,497 | ₩23,123 | ₩23,123 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,256 | ₩23,524 | ₩23,203 | ₩23,337 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,016 | ₩23,550 | ₩23,016 | ₩23,342 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,256 | ₩23,390 | ₩23,136 | ₩23,136 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,504 | ₩23,537 | ₩23,290 | ₩23,323 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,643 | ₩23,645 | ₩23,417 | ₩23,644 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,565 | ₩23,791 | ₩23,565 | ₩23,657 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,270 | ₩23,591 | ₩23,270 | ₩23,591 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,109 | ₩23,408 | ₩23,016 | ₩23,298 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,989 | ₩23,337 | ₩22,976 | ₩23,270 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,457 | ₩23,617 | ₩22,936 | ₩22,949 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,484 | ₩23,497 | ₩23,323 | ₩23,497 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,390 | ₩23,430 | ₩23,323 | ₩23,430 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,270 | ₩23,623 | ₩23,270 | ₩23,430 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,551 | ₩23,645 | ₩23,270 | ₩23,363 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,657 | ₩23,657 | ₩23,457 | ₩23,551 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,310 | ₩23,557 | ₩23,270 | ₩23,457 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,504 | ₩23,524 | ₩23,350 | ₩23,363 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,636 | ₩23,791 | ₩23,216 | ₩23,216 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,814 | ₩23,843 | ₩23,657 | ₩23,735 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,898 | ₩23,898 | ₩23,604 | ₩23,659 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,669 | ₩23,871 | ₩23,669 | ₩23,684 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,591 | ₩23,885 | ₩23,551 | ₩23,591 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,537 | ₩23,591 | ₩23,524 | ₩23,537 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,270 | ₩23,591 | ₩23,270 | ₩23,484 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,297 | ₩23,457 | ₩23,295 | ₩23,323 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,444 | ₩23,444 | ₩23,329 | ₩23,367 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,591 | ₩23,591 | ₩23,450 | ₩23,457 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,818 | ₩23,845 | ₩23,617 | ₩23,625 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,457 | ₩23,784 | ₩23,390 | ₩23,698 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,724 | ₩23,897 | ₩23,581 | ₩23,791 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,871 | ₩24,058 | ₩23,791 | ₩23,831 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,644 | ₩23,925 | ₩23,611 | ₩23,925 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,390 | ₩23,604 | ₩23,390 | ₩23,564 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,226 | ₩23,357 | ₩23,226 | ₩23,277 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,405 | ₩23,405 | ₩23,190 | ₩23,243 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,283 | ₩23,323 | ₩23,230 | ₩23,310 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,256 | ₩23,397 | ₩23,070 | ₩23,256 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,311 | ₩23,457 | ₩23,283 | ₩23,363 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,604 | ₩23,644 | ₩23,257 | ₩23,390 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,764 | ₩23,871 | ₩23,684 | ₩23,778 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,711 | ₩23,871 | ₩23,684 | ₩23,859 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,871 | ₩23,871 | ₩23,724 | ₩23,791 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,724 | ₩23,858 | ₩23,617 | ₩23,831 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,724 | ₩23,764 | ₩23,484 | ₩23,698 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,190 | ₩23,724 | ₩23,190 | ₩23,724 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,390 | ₩23,657 | ₩23,377 | ₩23,417 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,056 | ₩23,404 | ₩23,056 | ₩23,377 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,117 | ₩23,213 | ₩22,882 | ₩23,056 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,989 | ₩23,143 | ₩22,749 | ₩22,789 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,150 | ₩23,283 | ₩22,869 | ₩23,096 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,016 | ₩23,337 | ₩22,869 | ₩23,310 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,856 | ₩23,203 | ₩22,735 | ₩22,856 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,256 | ₩23,256 | ₩22,789 | ₩22,802 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,269 | ₩23,337 | ₩23,254 | ₩23,270 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,150 | ₩23,390 | ₩23,150 | ₩23,256 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,163 | ₩23,256 | ₩23,029 | ₩23,190 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,123 | ₩23,239 | ₩23,029 | ₩23,083 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,250 | ₩23,250 | ₩23,056 | ₩23,123 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,256 | ₩23,256 | ₩23,056 | ₩23,136 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,203 | ₩23,390 | ₩23,150 | ₩23,150 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,083 | ₩23,279 | ₩23,083 | ₩23,136 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,256 | ₩23,256 | ₩23,163 | ₩23,230 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,363 | ₩23,390 | ₩23,147 | ₩23,390 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,475 | ₩23,475 | ₩23,377 | ₩23,390 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,457 | ₩23,561 | ₩23,442 | ₩23,444 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,604 | ₩23,604 | ₩23,457 | ₩23,457 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,778 | ₩23,858 | ₩23,497 | ₩23,604 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,925 | ₩24,012 | ₩23,858 | ₩23,858 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,591 | ₩24,005 | ₩23,591 | ₩23,952 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,657 | ₩23,925 | ₩23,657 | ₩23,791 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,631 | ₩23,858 | ₩23,551 | ₩23,724 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,363 | ₩23,537 | ₩23,363 | ₩23,497 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,522 | ₩23,657 | ₩23,323 | ₩23,323 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,510 | ₩23,724 | ₩23,470 | ₩23,564 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,203 | ₩23,550 | ₩23,069 | ₩23,337 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,377 | ₩23,444 | ₩23,256 | ₩23,270 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,417 | ₩23,617 | ₩23,257 | ₩23,470 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,390 | ₩23,684 | ₩23,390 | ₩23,577 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,390 | ₩23,551 | ₩23,190 | ₩23,390 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,270 | ₩23,644 | ₩23,256 | ₩23,390 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,497 | ₩23,617 | ₩23,230 | ₩23,230 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,619 | ₩23,778 | ₩23,524 | ₩23,694 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,572 | ₩23,657 | ₩23,270 | ₩23,637 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,792 | ₩23,792 | ₩23,497 | ₩23,684 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,885 | ₩24,058 | ₩23,510 | ₩23,671 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,657 | ₩23,854 | ₩23,551 | ₩23,738 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,524 | ₩23,657 | ₩23,457 | ₩23,544 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,644 | ₩23,684 | ₩23,457 | ₩23,537 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,965 | ₩23,965 | ₩23,363 | ₩23,764 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,058 | ₩24,165 | ₩23,524 | ₩23,724 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,898 | ₩24,393 | ₩23,871 | ₩24,112 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,058 | ₩24,058 | ₩23,804 | ₩23,804 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,036 | ₩24,085 | ₩23,901 | ₩23,980 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,985 | ₩24,093 | ₩23,920 | ₩23,952 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,078 | ₩24,219 | ₩23,858 | ₩23,858 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,125 | ₩24,191 | ₩23,924 | ₩23,958 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,099 | ₩24,125 | ₩23,871 | ₩23,949 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,444 | ₩24,444 | ₩23,804 | ₩24,099 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,260 | ₩24,419 | ₩24,112 | ₩24,192 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,326 | ₩24,459 | ₩24,219 | ₩24,326 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,126 | ₩24,593 | ₩24,126 | ₩24,326 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,593 | ₩24,593 | ₩24,179 | ₩24,580 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,660 | ₩24,820 | ₩24,593 | ₩24,820 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,713 | ₩24,853 | ₩24,513 | ₩24,853 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,985 | ₩24,994 | ₩24,753 | ₩24,807 | -0.71% | 8.5천 |
|---|
