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 | ₩17,088 | ₩17,149 | ₩16,367 | ₩16,367 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,469 | ₩17,469 | ₩16,944 | ₩17,195 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,770 | ₩17,984 | ₩17,169 | ₩17,302 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,810 | ₩18,231 | ₩17,671 | ₩17,743 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,997 | ₩18,104 | ₩17,797 | ₩17,850 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,144 | ₩18,144 | ₩17,730 | ₩17,863 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,425 | ₩18,565 | ₩17,877 | ₩18,291 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,106 | ₩19,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,077 |
| ₩18,398 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,507 | ₩19,687 | ₩19,053 | ₩19,106 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,921 | ₩20,068 | ₩19,640 | ₩19,694 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,255 | ₩20,255 | ₩19,828 | ₩20,014 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,282 | ₩20,322 | ₩20,255 | ₩20,308 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,469 | ₩20,562 | ₩20,362 | ₩20,402 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,562 | ₩20,642 | ₩20,482 | ₩20,549 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,469 | ₩20,522 | ₩20,442 | ₩20,522 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,389 | ₩20,575 | ₩20,375 | ₩20,495 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,562 | ₩20,709 | ₩20,282 | ₩20,469 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,642 | ₩20,683 | ₩20,308 | ₩20,562 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,642 | ₩20,696 | ₩20,596 | ₩20,696 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,642 | ₩20,669 | ₩20,616 | ₩20,669 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,656 | ₩20,683 | ₩20,636 | ₩20,683 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,723 | ₩20,729 | ₩20,616 | ₩20,656 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,803 | ₩20,816 | ₩20,643 | ₩20,709 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,749 | ₩20,808 | ₩20,712 | ₩20,712 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,829 | ₩20,829 | ₩20,749 | ₩20,752 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,763 | ₩20,829 | ₩20,749 | ₩20,829 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,789 | ₩20,930 | ₩20,749 | ₩20,776 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,776 | ₩20,896 | ₩20,749 | ₩20,829 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,923 | ₩20,923 | ₩20,789 | ₩20,870 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,870 | ₩21,002 | ₩20,870 | ₩20,975 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,843 | ₩20,950 | ₩20,843 | ₩20,950 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,870 | ₩20,910 | ₩20,776 | ₩20,870 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,923 | ₩21,016 | ₩20,856 | ₩20,870 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,244 | ₩21,284 | ₩20,910 | ₩20,950 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,123 | ₩21,310 | ₩21,123 | ₩21,217 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,164 | ₩21,197 | ₩21,097 | ₩21,150 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩21,003 | ₩21,177 | ₩20,963 | ₩21,057 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,057 | ₩21,137 | ₩20,936 | ₩21,057 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,257 | ₩21,257 | ₩21,097 | ₩21,150 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,224 | ₩21,290 | ₩21,215 | ₩21,268 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,204 | ₩21,297 | ₩21,203 | ₩21,224 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,083 | ₩21,284 | ₩21,070 | ₩21,204 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,963 | ₩21,270 | ₩20,963 | ₩21,177 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,190 | ₩21,190 | ₩21,030 | ₩21,057 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,204 | ₩21,310 | ₩21,110 | ₩21,190 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,177 | ₩21,307 | ₩21,137 | ₩21,190 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,177 | ₩21,244 | ₩21,177 | ₩21,207 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,284 | ₩21,324 | ₩21,164 | ₩21,204 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,265 | ₩21,297 | ₩21,177 | ₩21,244 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,246 | ₩21,377 | ₩21,210 | ₩21,257 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,244 | ₩21,377 | ₩21,190 | ₩21,310 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,244 | ₩21,310 | ₩21,164 | ₩21,244 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,257 | ₩21,284 | ₩21,244 | ₩21,244 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,177 | ₩21,345 | ₩21,177 | ₩21,284 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,310 | ₩21,310 | ₩21,177 | ₩21,177 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,317 | ₩21,365 | ₩21,244 | ₩21,270 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,310 | ₩21,376 | ₩21,284 | ₩21,337 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,441 | ₩21,441 | ₩21,270 | ₩21,364 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,457 | ₩21,457 | ₩21,257 | ₩21,270 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,324 | ₩21,444 | ₩21,324 | ₩21,377 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,404 | ₩21,478 | ₩21,284 | ₩21,351 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,444 | ₩21,685 | ₩21,215 | ₩21,578 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,656 | ₩21,671 | ₩21,611 | ₩21,665 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,564 | ₩21,578 | ₩21,457 | ₩21,564 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,578 | ₩21,578 | ₩21,417 | ₩21,431 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,564 | ₩21,631 | ₩21,479 | ₩21,484 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,685 | ₩21,685 | ₩21,467 | ₩21,564 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,511 | ₩21,538 | ₩21,444 | ₩21,484 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,484 | ₩21,511 | ₩21,471 | ₩21,511 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,377 | ₩21,551 | ₩21,377 | ₩21,444 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,391 | ₩21,493 | ₩21,244 | ₩21,324 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,511 | ₩21,631 | ₩21,244 | ₩21,324 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,431 | ₩21,618 | ₩21,431 | ₩21,498 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,498 | ₩21,498 | ₩21,310 | ₩21,404 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,404 | ₩21,551 | ₩21,284 | ₩21,498 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,484 | ₩21,631 | ₩21,257 | ₩21,457 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,504 | ₩21,564 | ₩21,457 | ₩21,484 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,698 | ₩21,832 | ₩21,431 | ₩21,551 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,698 | ₩21,751 | ₩21,658 | ₩21,715 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,578 | ₩21,658 | ₩21,578 | ₩21,658 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,604 | ₩21,644 | ₩21,431 | ₩21,644 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,244 | ₩21,685 | ₩21,244 | ₩21,431 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,484 | ₩21,698 | ₩21,217 | ₩21,230 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,511 | ₩21,618 | ₩21,511 | ₩21,618 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,618 | ₩21,618 | ₩21,444 | ₩21,538 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,511 | ₩21,591 | ₩21,404 | ₩21,591 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,578 | ₩21,618 | ₩21,083 | ₩21,578 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,025 | ₩22,025 | ₩20,709 | ₩21,564 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,885 | ₩22,032 | ₩21,832 | ₩21,872 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,952 | ₩21,992 | ₩21,791 | ₩21,925 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,045 | ₩22,045 | ₩21,845 | ₩21,898 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,952 | ₩22,079 | ₩21,872 | ₩22,045 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,226 | ₩22,226 | ₩21,925 | ₩21,938 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,179 | ₩22,199 | ₩21,979 | ₩22,152 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,979 | ₩22,299 | ₩21,979 | ₩22,085 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,045 | ₩22,099 | ₩21,711 | ₩22,024 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,246 | ₩22,259 | ₩22,045 | ₩22,065 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,246 | ₩22,246 | ₩22,045 | ₩22,246 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,125 | ₩22,379 | ₩22,105 | ₩22,259 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,219 | ₩22,306 | ₩22,125 | ₩22,179 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,272 | ₩22,339 | ₩22,212 | ₩22,299 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,272 | ₩22,272 | ₩22,166 | ₩22,192 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,286 | ₩22,446 | ₩22,261 | ₩22,366 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,286 | ₩22,593 | ₩22,179 | ₩22,393 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,460 | ₩22,580 | ₩22,179 | ₩22,286 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,713 | ₩22,713 | ₩22,446 | ₩22,526 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,713 | ₩22,954 | ₩22,473 | ₩22,753 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,713 | ₩23,101 | ₩22,647 | ₩23,101 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,700 | ₩22,740 | ₩22,667 | ₩22,727 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,406 | ₩22,593 | ₩22,406 | ₩22,593 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,580 | ₩22,647 | ₩22,379 | ₩22,566 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,687 | ₩22,687 | ₩22,526 | ₩22,580 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,446 | ₩22,700 | ₩22,446 | ₩22,580 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,633 | ₩22,727 | ₩22,500 | ₩22,513 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,513 | ₩22,673 | ₩22,513 | ₩22,513 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,513 | ₩22,593 | ₩22,513 | ₩22,553 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,419 | ₩22,847 | ₩22,379 | ₩22,500 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,446 | ₩22,828 | ₩22,379 | ₩22,500 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,473 | ₩22,754 | ₩22,446 | ₩22,513 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,580 | ₩22,646 | ₩22,460 | ₩22,486 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,606 | ₩22,680 | ₩22,486 | ₩22,513 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,593 | ₩22,767 | ₩22,473 | ₩22,566 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,593 | ₩22,680 | ₩22,473 | ₩22,578 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,780 | ₩22,887 | ₩22,673 | ₩22,687 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,141 | ₩23,328 | ₩23,047 | ₩23,114 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,168 | ₩23,232 | ₩22,914 | ₩23,021 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,047 | ₩23,341 | ₩22,994 | ₩22,994 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,181 | ₩23,194 | ₩23,021 | ₩23,047 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,054 | ₩23,181 | ₩23,027 | ₩23,114 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,981 | ₩23,114 | ₩22,981 | ₩23,101 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,954 | ₩23,381 | ₩22,767 | ₩23,021 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,860 | ₩22,981 | ₩22,860 | ₩22,974 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,433 | ₩22,981 | ₩22,433 | ₩22,874 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,894 | ₩22,981 | ₩22,232 | ₩22,232 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,954 | ₩23,114 | ₩22,727 | ₩22,780 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,847 | ₩22,987 | ₩22,713 | ₩22,981 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,047 | ₩23,047 | ₩22,847 | ₩22,887 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,114 | ₩23,288 | ₩22,981 | ₩23,114 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,959 | ₩23,112 | ₩22,874 | ₩23,087 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,114 | ₩23,248 | ₩23,061 | ₩23,128 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,261 | ₩23,312 | ₩22,860 | ₩23,061 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,435 | ₩23,515 | ₩23,261 | ₩23,395 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,355 | ₩23,435 | ₩23,355 | ₩23,355 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,355 | ₩23,421 | ₩23,262 | ₩23,355 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,403 | ₩23,475 | ₩23,074 | ₩23,435 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,315 | ₩23,488 | ₩23,114 | ₩23,114 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,248 | ₩23,515 | ₩23,194 | ₩23,328 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩23,007 | ₩23,542 | ₩23,007 | ₩23,333 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,248 | ₩23,381 | ₩23,128 | ₩23,128 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,495 | ₩23,528 | ₩23,281 | ₩23,315 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,634 | ₩23,636 | ₩23,408 | ₩23,635 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,556 | ₩23,782 | ₩23,556 | ₩23,649 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,261 | ₩23,582 | ₩23,261 | ₩23,582 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,101 | ₩23,399 | ₩23,007 | ₩23,289 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,981 | ₩23,328 | ₩22,967 | ₩23,261 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,448 | ₩23,609 | ₩22,927 | ₩22,940 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,475 | ₩23,488 | ₩23,315 | ₩23,488 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,381 | ₩23,421 | ₩23,315 | ₩23,421 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,261 | ₩23,614 | ₩23,261 | ₩23,421 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,542 | ₩23,637 | ₩23,261 | ₩23,355 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,649 | ₩23,649 | ₩23,448 | ₩23,542 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,301 | ₩23,548 | ₩23,261 | ₩23,448 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,495 | ₩23,515 | ₩23,341 | ₩23,355 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,627 | ₩23,782 | ₩23,208 | ₩23,208 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,805 | ₩23,834 | ₩23,649 | ₩23,726 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,889 | ₩23,889 | ₩23,595 | ₩23,651 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,660 | ₩23,862 | ₩23,660 | ₩23,675 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,582 | ₩23,876 | ₩23,542 | ₩23,582 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,528 | ₩23,582 | ₩23,515 | ₩23,528 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,261 | ₩23,582 | ₩23,261 | ₩23,475 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,288 | ₩23,448 | ₩23,286 | ₩23,315 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,435 | ₩23,435 | ₩23,320 | ₩23,358 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,582 | ₩23,582 | ₩23,442 | ₩23,448 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,809 | ₩23,836 | ₩23,609 | ₩23,616 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,448 | ₩23,776 | ₩23,381 | ₩23,689 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,716 | ₩23,888 | ₩23,572 | ₩23,782 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,862 | ₩24,049 | ₩23,782 | ₩23,822 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,635 | ₩23,916 | ₩23,602 | ₩23,916 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,381 | ₩23,595 | ₩23,381 | ₩23,555 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,217 | ₩23,348 | ₩23,217 | ₩23,268 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,397 | ₩23,397 | ₩23,181 | ₩23,234 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,275 | ₩23,315 | ₩23,221 | ₩23,301 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,248 | ₩23,388 | ₩23,061 | ₩23,248 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,303 | ₩23,448 | ₩23,275 | ₩23,355 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,595 | ₩23,635 | ₩23,248 | ₩23,381 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,756 | ₩23,862 | ₩23,675 | ₩23,769 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,702 | ₩23,862 | ₩23,675 | ₩23,850 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,862 | ₩23,862 | ₩23,715 | ₩23,782 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,715 | ₩23,849 | ₩23,609 | ₩23,822 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,715 | ₩23,755 | ₩23,475 | ₩23,689 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,181 | ₩23,715 | ₩23,181 | ₩23,715 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,381 | ₩23,649 | ₩23,368 | ₩23,408 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,047 | ₩23,395 | ₩23,047 | ₩23,368 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,108 | ₩23,204 | ₩22,874 | ₩23,047 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,981 | ₩23,134 | ₩22,740 | ₩22,780 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,141 | ₩23,275 | ₩22,860 | ₩23,087 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩23,007 | ₩23,328 | ₩22,860 | ₩23,301 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,847 | ₩23,194 | ₩22,727 | ₩22,847 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,248 | ₩23,248 | ₩22,780 | ₩22,794 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,260 | ₩23,329 | ₩23,246 | ₩23,261 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,141 | ₩23,381 | ₩23,141 | ₩23,248 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,154 | ₩23,248 | ₩23,021 | ₩23,181 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,114 | ₩23,231 | ₩23,021 | ₩23,074 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,241 | ₩23,241 | ₩23,047 | ₩23,114 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,248 | ₩23,248 | ₩23,047 | ₩23,128 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,194 | ₩23,381 | ₩23,141 | ₩23,141 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,074 | ₩23,270 | ₩23,074 | ₩23,128 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,248 | ₩23,248 | ₩23,154 | ₩23,221 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,355 | ₩23,381 | ₩23,138 | ₩23,381 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,466 | ₩23,466 | ₩23,368 | ₩23,381 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,448 | ₩23,552 | ₩23,434 | ₩23,435 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,595 | ₩23,595 | ₩23,448 | ₩23,448 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,769 | ₩23,849 | ₩23,488 | ₩23,595 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,916 | ₩24,003 | ₩23,849 | ₩23,849 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,582 | ₩23,996 | ₩23,582 | ₩23,943 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,649 | ₩23,916 | ₩23,649 | ₩23,782 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,622 | ₩23,849 | ₩23,542 | ₩23,715 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,355 | ₩23,528 | ₩23,355 | ₩23,488 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,513 | ₩23,649 | ₩23,315 | ₩23,315 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,502 | ₩23,715 | ₩23,462 | ₩23,555 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,194 | ₩23,542 | ₩23,061 | ₩23,328 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,368 | ₩23,435 | ₩23,248 | ₩23,261 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,408 | ₩23,609 | ₩23,248 | ₩23,462 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,381 | ₩23,675 | ₩23,381 | ₩23,568 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,381 | ₩23,542 | ₩23,181 | ₩23,381 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,261 | ₩23,635 | ₩23,248 | ₩23,381 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,488 | ₩23,609 | ₩23,221 | ₩23,221 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,610 | ₩23,769 | ₩23,515 | ₩23,685 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,563 | ₩23,649 | ₩23,261 | ₩23,628 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,784 | ₩23,784 | ₩23,488 | ₩23,675 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,876 | ₩24,049 | ₩23,502 | ₩23,662 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,649 | ₩23,845 | ₩23,542 | ₩23,729 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,515 | ₩23,649 | ₩23,448 | ₩23,535 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,635 | ₩23,675 | ₩23,448 | ₩23,528 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,956 | ₩23,956 | ₩23,355 | ₩23,756 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,049 | ₩24,156 | ₩23,515 | ₩23,715 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,889 | ₩24,383 | ₩23,862 | ₩24,103 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,049 | ₩24,049 | ₩23,796 | ₩23,796 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,027 | ₩24,076 | ₩23,892 | ₩23,971 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,976 | ₩24,084 | ₩23,911 | ₩23,943 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,069 | ₩24,210 | ₩23,849 | ₩23,849 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,116 | ₩24,182 | ₩23,915 | ₩23,949 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,090 | ₩24,116 | ₩23,862 | ₩23,940 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,435 | ₩24,435 | ₩23,796 | ₩24,090 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,251 | ₩24,410 | ₩24,103 | ₩24,183 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,317 | ₩24,450 | ₩24,210 | ₩24,317 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,117 | ₩24,584 | ₩24,117 | ₩24,317 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,584 | ₩24,584 | ₩24,170 | ₩24,571 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,651 | ₩24,811 | ₩24,584 | ₩24,811 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,704 | ₩24,843 | ₩24,504 | ₩24,843 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,975 | ₩24,985 | ₩24,744 | ₩24,798 | -0.71% | 8.5천 |
|---|
