시장 데이터를 불러오는 중
전체 종목
Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock 과거 주가
Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock · ABR-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock · ABR-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,924 | ₩17,166 | ₩16,214 | ₩16,281 | -3.80% | 3.1만 |
| 2026.10.08 | ₩17,018 | ₩17,018 | ₩16,549 | ₩16,710 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,447 | ₩17,474 | ₩16,348 | ₩16,938 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,594 | ₩17,996 | ₩17,447 | ₩17,568 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,769 | ₩17,836 | ₩17,608 | ₩17,688 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,890 | ₩17,956 | ₩17,581 | ₩17,675 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,908 | ₩18,232 | ₩17,822 | ₩17,956 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,867 | ₩18,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,728 |
| ₩18,278 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,658 | ₩19,658 | ₩18,821 | ₩18,867 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,765 | ₩19,765 | ₩19,437 | ₩19,484 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩20,002 | ₩20,100 | ₩19,779 | ₩19,819 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,194 | ₩20,228 | ₩20,100 | ₩20,114 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,275 | ₩20,288 | ₩20,221 | ₩20,275 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,261 | ₩20,328 | ₩20,248 | ₩20,328 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,295 | ₩20,301 | ₩20,234 | ₩20,301 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,248 | ₩20,368 | ₩20,234 | ₩20,328 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,301 | ₩20,382 | ₩20,301 | ₩20,335 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,409 | ₩20,435 | ₩20,301 | ₩20,301 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,422 | ₩20,476 | ₩20,409 | ₩20,476 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,435 | ₩20,502 | ₩20,395 | ₩20,502 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,462 | ₩20,462 | ₩20,395 | ₩20,462 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,569 | ₩20,569 | ₩20,395 | ₩20,462 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,502 | ₩20,643 | ₩20,462 | ₩20,529 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,529 | ₩20,543 | ₩20,516 | ₩20,516 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,770 | ₩20,770 | ₩20,539 | ₩20,539 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,543 | ₩20,703 | ₩20,543 | ₩20,677 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,690 | ₩20,931 | ₩20,650 | ₩20,759 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,543 | ₩20,583 | ₩20,529 | ₩20,583 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,636 | ₩20,677 | ₩20,569 | ₩20,583 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,730 | ₩20,730 | ₩20,636 | ₩20,703 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,663 | ₩20,730 | ₩20,636 | ₩20,650 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,703 | ₩20,717 | ₩20,596 | ₩20,596 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,717 | ₩20,851 | ₩20,703 | ₩20,713 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,878 | ₩20,938 | ₩20,770 | ₩20,864 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,805 | ₩21,105 | ₩20,784 | ₩20,851 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,878 | ₩20,878 | ₩20,770 | ₩20,784 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,797 | ₩20,837 | ₩20,797 | ₩20,811 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,931 | ₩20,945 | ₩20,770 | ₩20,851 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩21,079 | ₩21,079 | ₩20,880 | ₩20,918 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,958 | ₩21,040 | ₩20,958 | ₩21,012 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩21,079 | ₩21,079 | ₩20,851 | ₩20,958 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,904 | ₩21,079 | ₩20,904 | ₩20,945 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,931 | ₩20,985 | ₩20,878 | ₩20,878 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,971 | ₩20,991 | ₩20,931 | ₩20,931 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,971 | ₩21,125 | ₩20,971 | ₩21,052 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,092 | ₩21,119 | ₩20,945 | ₩20,967 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,132 | ₩21,146 | ₩21,075 | ₩21,085 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,206 | ₩21,206 | ₩21,085 | ₩21,085 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,105 | ₩21,172 | ₩21,105 | ₩21,139 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,146 | ₩21,172 | ₩21,058 | ₩21,105 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,132 | ₩21,172 | ₩20,945 | ₩21,079 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,105 | ₩21,166 | ₩21,005 | ₩21,005 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,105 | ₩21,105 | ₩20,971 | ₩21,052 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,146 | ₩21,146 | ₩21,105 | ₩21,132 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩21,038 | ₩21,239 | ₩20,931 | ₩20,931 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,306 | ₩21,306 | ₩21,105 | ₩21,172 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,226 | ₩21,266 | ₩21,172 | ₩21,266 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,226 | ₩21,293 | ₩21,226 | ₩21,293 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,427 | ₩21,427 | ₩21,253 | ₩21,293 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,373 | ₩21,440 | ₩21,373 | ₩21,373 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,387 | ₩21,541 | ₩21,306 | ₩21,380 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,521 | ₩21,561 | ₩21,159 | ₩21,561 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,574 | ₩21,775 | ₩21,574 | ₩21,682 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,454 | ₩21,561 | ₩21,440 | ₩21,561 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,400 | ₩21,443 | ₩21,400 | ₩21,440 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,306 | ₩21,373 | ₩21,306 | ₩21,347 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,333 | ₩21,360 | ₩21,293 | ₩21,360 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,400 | ₩21,454 | ₩21,333 | ₩21,427 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,467 | ₩21,467 | ₩21,373 | ₩21,400 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,427 | ₩21,427 | ₩21,239 | ₩21,373 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,400 | ₩21,400 | ₩21,239 | ₩21,239 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,353 | ₩21,496 | ₩21,159 | ₩21,239 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,306 | ₩21,521 | ₩21,306 | ₩21,373 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,427 | ₩21,427 | ₩21,306 | ₩21,306 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,340 | ₩21,400 | ₩21,286 | ₩21,333 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,521 | ₩21,521 | ₩21,239 | ₩21,306 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,427 | ₩21,708 | ₩21,427 | ₩21,454 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,440 | ₩21,507 | ₩21,306 | ₩21,454 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,467 | ₩21,507 | ₩21,427 | ₩21,474 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,634 | ₩21,749 | ₩21,407 | ₩21,440 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,507 | ₩21,883 | ₩21,507 | ₩21,561 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,467 | ₩21,574 | ₩21,340 | ₩21,373 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,414 | ₩21,521 | ₩21,320 | ₩21,414 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,372 | ₩21,373 | ₩21,253 | ₩21,347 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,105 | ₩21,253 | ₩21,105 | ₩21,253 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,105 | ₩21,373 | ₩21,105 | ₩21,266 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩21,038 | ₩21,440 | ₩21,038 | ₩21,199 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,735 | ₩21,735 | ₩20,931 | ₩21,025 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,615 | ₩21,842 | ₩21,400 | ₩21,400 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,909 | ₩21,976 | ₩21,615 | ₩21,615 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,976 | ₩22,017 | ₩21,883 | ₩21,963 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩22,017 | ₩22,017 | ₩21,909 | ₩21,936 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,177 | ₩22,177 | ₩21,883 | ₩21,883 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,392 | ₩22,110 | ₩22,137 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,976 | ₩22,338 | ₩21,976 | ₩22,338 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,936 | ₩22,016 | ₩21,883 | ₩21,909 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩22,002 | ₩22,002 | ₩21,883 | ₩21,990 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,923 | ₩22,017 | ₩21,923 | ₩21,990 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,164 | ₩22,251 | ₩22,003 | ₩22,097 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,177 | ₩22,405 | ₩22,084 | ₩22,285 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,258 | ₩22,365 | ₩22,177 | ₩22,285 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,097 | ₩22,209 | ₩22,097 | ₩22,117 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,177 | ₩22,325 | ₩22,097 | ₩22,191 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,258 | ₩22,378 | ₩22,057 | ₩22,204 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,392 | ₩22,392 | ₩21,923 | ₩22,244 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,579 | ₩22,713 | ₩22,325 | ₩22,512 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,499 | ₩22,780 | ₩22,459 | ₩22,660 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,512 | ₩22,767 | ₩22,512 | ₩22,767 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,620 | ₩22,620 | ₩22,539 | ₩22,593 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,479 | ₩22,532 | ₩22,445 | ₩22,532 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,459 | ₩22,512 | ₩22,445 | ₩22,512 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,445 | ₩22,660 | ₩22,445 | ₩22,627 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,620 | ₩22,660 | ₩22,539 | ₩22,660 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,499 | ₩22,546 | ₩22,392 | ₩22,445 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,633 | ₩22,633 | ₩22,445 | ₩22,472 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,512 | ₩22,646 | ₩22,432 | ₩22,646 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,660 | ₩22,660 | ₩22,532 | ₩22,593 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,512 | ₩22,566 | ₩22,492 | ₩22,566 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,660 | ₩22,660 | ₩22,419 | ₩22,579 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,598 | ₩22,633 | ₩22,512 | ₩22,573 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,633 | ₩22,633 | ₩22,514 | ₩22,633 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,553 | ₩22,633 | ₩22,486 | ₩22,526 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,566 | ₩22,566 | ₩22,472 | ₩22,472 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,687 | ₩22,687 | ₩22,445 | ₩22,566 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,303 | ₩23,303 | ₩23,056 | ₩23,196 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,109 | ₩23,162 | ₩23,109 | ₩23,115 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩23,022 | ₩23,296 | ₩23,022 | ₩23,062 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,606 | ₩23,135 | ₩22,606 | ₩23,022 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,991 | ₩23,022 | ₩22,472 | ₩22,566 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,526 | ₩22,794 | ₩22,512 | ₩22,754 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,579 | ₩22,807 | ₩22,512 | ₩22,713 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,258 | ₩22,512 | ₩22,191 | ₩22,499 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩22,084 | ₩22,539 | ₩22,030 | ₩22,365 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,767 | ₩22,794 | ₩21,909 | ₩21,936 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,995 | ₩23,303 | ₩22,946 | ₩22,946 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,594 | ₩22,888 | ₩22,594 | ₩22,807 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,754 | ₩22,867 | ₩22,646 | ₩22,780 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,780 | ₩22,780 | ₩22,687 | ₩22,687 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,713 | ₩22,981 | ₩22,713 | ₩22,981 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,673 | ₩22,780 | ₩22,419 | ₩22,713 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,835 | ₩22,835 | ₩22,573 | ₩22,633 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,048 | ₩22,914 | ₩23,048 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩23,035 | ₩23,048 | ₩23,035 | ₩23,035 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,955 | ₩23,102 | ₩22,948 | ₩23,048 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,115 | ₩23,115 | ₩22,914 | ₩23,022 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,115 | ₩23,216 | ₩23,095 | ₩23,142 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,249 | ₩23,306 | ₩23,115 | ₩23,223 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,290 | ₩23,357 | ₩23,263 | ₩23,290 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,383 | ₩23,383 | ₩23,249 | ₩23,383 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,249 | ₩23,249 | ₩23,182 | ₩23,182 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,182 | ₩23,250 | ₩23,182 | ₩23,249 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,209 | ₩23,296 | ₩23,182 | ₩23,283 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,316 | ₩23,316 | ₩23,196 | ₩23,209 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,293 | ₩23,551 | ₩23,283 | ₩23,383 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,182 | ₩23,450 | ₩23,182 | ₩23,397 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,276 | ₩23,450 | ₩23,236 | ₩23,450 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,276 | ₩23,424 | ₩23,142 | ₩23,370 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,450 | ₩23,156 | ₩23,352 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,316 | ₩23,316 | ₩23,249 | ₩23,276 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,383 | ₩23,390 | ₩23,249 | ₩23,316 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,424 | ₩23,450 | ₩23,424 | ₩23,437 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,230 | ₩23,343 | ₩23,230 | ₩23,343 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,350 | ₩23,350 | ₩23,129 | ₩23,316 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,357 | ₩23,450 | ₩23,048 | ₩23,048 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,316 | ₩23,362 | ₩23,303 | ₩23,362 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,303 | ₩23,303 | ₩23,089 | ₩23,271 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,718 | ₩23,263 | ₩23,316 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,584 | ₩23,852 | ₩23,477 | ₩23,544 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,491 | ₩23,651 | ₩23,450 | ₩23,584 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,638 | ₩23,852 | ₩23,638 | ₩23,799 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,627 | ₩23,651 | ₩23,450 | ₩23,517 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,832 | ₩23,832 | ₩23,517 | ₩23,651 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,645 | ₩23,839 | ₩23,450 | ₩23,517 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,558 | ₩23,852 | ₩23,464 | ₩23,467 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,879 | ₩23,926 | ₩23,558 | ₩23,651 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,919 | ₩23,980 | ₩23,718 | ₩23,799 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,759 | ₩23,986 | ₩23,718 | ₩23,826 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,370 | ₩23,785 | ₩23,370 | ₩23,651 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,152 | ₩23,437 | ₩23,142 | ₩23,351 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,914 | ₩23,129 | ₩22,914 | ₩23,129 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,955 | ₩23,113 | ₩22,955 | ₩23,001 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩23,022 | ₩23,041 | ₩22,847 | ₩22,847 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,249 | ₩23,290 | ₩23,048 | ₩23,048 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,196 | ₩23,397 | ₩23,169 | ₩23,316 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,638 | ₩23,638 | ₩23,236 | ₩23,397 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,772 | ₩23,812 | ₩23,665 | ₩23,799 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,785 | ₩23,785 | ₩23,678 | ₩23,678 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,852 | ₩23,852 | ₩23,718 | ₩23,812 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,531 | ₩23,852 | ₩23,410 | ₩23,839 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,383 | ₩23,517 | ₩23,249 | ₩23,330 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,437 | ₩23,517 | ₩23,370 | ₩23,370 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,401 | ₩23,544 | ₩23,231 | ₩23,370 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,182 | ₩23,517 | ₩23,182 | ₩23,517 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,754 | ₩23,182 | ₩22,733 | ₩23,182 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,888 | ₩23,089 | ₩22,606 | ₩22,620 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,169 | ₩23,169 | ₩22,814 | ₩22,928 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩23,075 | ₩23,184 | ₩23,042 | ₩23,102 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,102 | ₩23,102 | ₩22,780 | ₩22,981 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,928 | ₩23,035 | ₩22,512 | ₩22,807 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,768 | ₩22,847 | ₩22,673 | ₩22,834 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,794 | ₩23,076 | ₩22,660 | ₩22,740 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,968 | ₩22,968 | ₩22,805 | ₩22,928 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,903 | ₩23,048 | ₩22,733 | ₩22,794 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,794 | ₩22,812 | ₩22,780 | ₩22,780 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,861 | ₩23,008 | ₩22,713 | ₩22,901 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,981 | ₩22,981 | ₩22,780 | ₩22,847 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,780 | ₩22,968 | ₩22,780 | ₩22,780 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,127 | ₩23,132 | ₩22,780 | ₩22,780 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,753 | ₩22,981 | ₩22,732 | ₩22,981 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,981 | ₩23,236 | ₩22,646 | ₩22,740 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,981 | ₩23,236 | ₩22,673 | ₩22,780 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,236 | ₩23,236 | ₩22,847 | ₩23,182 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,115 | ₩23,275 | ₩23,115 | ₩23,169 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,517 | ₩23,598 | ₩23,254 | ₩23,276 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,115 | ₩23,726 | ₩23,000 | ₩23,517 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,981 | ₩23,249 | ₩22,981 | ₩23,115 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,115 | ₩23,115 | ₩22,995 | ₩22,995 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,142 | ₩23,249 | ₩23,048 | ₩23,048 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,955 | ₩23,249 | ₩22,941 | ₩23,129 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,901 | ₩22,941 | ₩22,661 | ₩22,901 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,780 | ₩22,955 | ₩22,365 | ₩22,748 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,914 | ₩22,914 | ₩22,660 | ₩22,794 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,901 | ₩22,955 | ₩22,780 | ₩22,807 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,941 | ₩23,115 | ₩22,794 | ₩23,008 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,504 | ₩23,504 | ₩22,951 | ₩22,955 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,223 | ₩23,223 | ₩23,223 | ₩23,223 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,531 | ₩23,598 | ₩23,196 | ₩23,196 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,625 | ₩23,678 | ₩23,531 | ₩23,531 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,383 | ₩23,464 | ₩23,343 | ₩23,451 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,249 | ₩23,102 | ₩23,182 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩23,075 | ₩23,075 | ₩22,914 | ₩22,957 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,316 | ₩23,606 | ₩22,981 | ₩23,080 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩23,048 | ₩23,142 | ₩22,914 | ₩22,914 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,115 | ₩23,182 | ₩22,995 | ₩22,995 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,316 | ₩23,584 | ₩23,048 | ₩23,115 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,517 | ₩23,631 | ₩23,048 | ₩23,450 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,718 | ₩23,730 | ₩23,611 | ₩23,611 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,651 | ₩23,745 | ₩23,578 | ₩23,625 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,648 | ₩23,666 | ₩23,584 | ₩23,625 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,611 | ₩23,718 | ₩23,598 | ₩23,598 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,263 | ₩23,718 | ₩23,263 | ₩23,665 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,852 | ₩23,919 | ₩23,812 | ₩23,852 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩24,080 | ₩24,100 | ₩23,986 | ₩23,986 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,120 | ₩24,241 | ₩24,094 | ₩24,161 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,134 | ₩24,187 | ₩24,120 | ₩24,187 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,200 | ₩24,211 | ₩24,187 | ₩24,187 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,110 | ₩24,207 | ₩24,020 | ₩24,120 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,214 | ₩24,321 | ₩23,946 | ₩24,295 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,509 | ₩24,844 | ₩24,161 | ₩24,335 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,656 | ₩24,656 | ₩24,147 | ₩24,522 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,522 | ₩24,677 | ₩24,254 | ₩24,321 | -0.82% | 7.5천 |
|---|