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 | ₩16,858 | ₩17,099 | ₩16,151 | ₩16,218 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,952 | ₩16,952 | ₩16,485 | ₩16,645 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,379 | ₩17,406 | ₩16,284 | ₩16,872 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,526 | ₩17,926 | ₩17,379 | ₩17,499 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,699 | ₩17,766 | ₩17,539 | ₩17,619 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,820 | ₩17,886 | ₩17,512 | ₩17,606 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,838 | ₩18,161 | ₩17,753 | ₩17,886 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,794 | ₩18,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,206 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,581 | ₩19,581 | ₩18,747 | ₩18,794 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,688 | ₩19,688 | ₩19,361 | ₩19,408 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,924 | ₩20,022 | ₩19,701 | ₩19,741 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,115 | ₩20,149 | ₩20,022 | ₩20,035 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,195 | ₩20,209 | ₩20,142 | ₩20,195 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,182 | ₩20,249 | ₩20,169 | ₩20,249 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,215 | ₩20,222 | ₩20,155 | ₩20,222 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,169 | ₩20,289 | ₩20,155 | ₩20,249 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,222 | ₩20,302 | ₩20,222 | ₩20,255 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,329 | ₩20,355 | ₩20,222 | ₩20,222 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,342 | ₩20,395 | ₩20,329 | ₩20,395 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,355 | ₩20,422 | ₩20,315 | ₩20,422 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,382 | ₩20,382 | ₩20,315 | ₩20,382 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,489 | ₩20,489 | ₩20,315 | ₩20,382 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,422 | ₩20,562 | ₩20,382 | ₩20,449 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,449 | ₩20,462 | ₩20,435 | ₩20,436 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,689 | ₩20,689 | ₩20,458 | ₩20,458 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,462 | ₩20,622 | ₩20,462 | ₩20,596 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,609 | ₩20,849 | ₩20,569 | ₩20,678 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,462 | ₩20,502 | ₩20,449 | ₩20,502 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,556 | ₩20,596 | ₩20,489 | ₩20,502 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,649 | ₩20,649 | ₩20,556 | ₩20,622 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,582 | ₩20,649 | ₩20,556 | ₩20,569 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,622 | ₩20,636 | ₩20,516 | ₩20,516 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,636 | ₩20,769 | ₩20,622 | ₩20,632 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,796 | ₩20,856 | ₩20,689 | ₩20,782 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,724 | ₩21,023 | ₩20,702 | ₩20,769 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,796 | ₩20,796 | ₩20,689 | ₩20,702 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,716 | ₩20,755 | ₩20,716 | ₩20,729 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,849 | ₩20,863 | ₩20,689 | ₩20,769 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,996 | ₩20,996 | ₩20,798 | ₩20,836 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,876 | ₩20,958 | ₩20,876 | ₩20,929 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,996 | ₩20,996 | ₩20,769 | ₩20,876 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,823 | ₩20,996 | ₩20,823 | ₩20,863 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,849 | ₩20,903 | ₩20,796 | ₩20,796 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,889 | ₩20,909 | ₩20,849 | ₩20,849 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,889 | ₩21,043 | ₩20,889 | ₩20,969 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,009 | ₩21,036 | ₩20,863 | ₩20,885 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,049 | ₩21,063 | ₩20,992 | ₩21,003 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,123 | ₩21,123 | ₩21,003 | ₩21,003 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,023 | ₩21,090 | ₩21,023 | ₩21,056 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,063 | ₩21,090 | ₩20,976 | ₩21,023 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,049 | ₩21,090 | ₩20,863 | ₩20,996 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,023 | ₩21,083 | ₩20,923 | ₩20,923 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,023 | ₩21,023 | ₩20,889 | ₩20,969 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,063 | ₩21,063 | ₩21,023 | ₩21,049 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,956 | ₩21,156 | ₩20,849 | ₩20,849 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,223 | ₩21,223 | ₩21,023 | ₩21,090 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,143 | ₩21,183 | ₩21,090 | ₩21,183 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,143 | ₩21,210 | ₩21,143 | ₩21,210 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,343 | ₩21,343 | ₩21,170 | ₩21,210 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,290 | ₩21,356 | ₩21,290 | ₩21,290 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,303 | ₩21,457 | ₩21,223 | ₩21,296 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,437 | ₩21,477 | ₩21,076 | ₩21,477 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,490 | ₩21,690 | ₩21,490 | ₩21,597 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,370 | ₩21,477 | ₩21,356 | ₩21,477 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,316 | ₩21,359 | ₩21,316 | ₩21,356 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,223 | ₩21,290 | ₩21,223 | ₩21,263 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,250 | ₩21,276 | ₩21,210 | ₩21,276 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,316 | ₩21,370 | ₩21,250 | ₩21,343 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,383 | ₩21,383 | ₩21,290 | ₩21,316 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,343 | ₩21,343 | ₩21,156 | ₩21,290 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,316 | ₩21,316 | ₩21,156 | ₩21,156 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,270 | ₩21,412 | ₩21,076 | ₩21,156 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,223 | ₩21,437 | ₩21,223 | ₩21,290 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,343 | ₩21,343 | ₩21,223 | ₩21,223 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,256 | ₩21,316 | ₩21,203 | ₩21,250 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,437 | ₩21,437 | ₩21,156 | ₩21,223 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,343 | ₩21,623 | ₩21,343 | ₩21,370 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,356 | ₩21,423 | ₩21,223 | ₩21,370 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,383 | ₩21,423 | ₩21,343 | ₩21,390 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,550 | ₩21,663 | ₩21,323 | ₩21,356 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,423 | ₩21,797 | ₩21,423 | ₩21,477 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,383 | ₩21,490 | ₩21,256 | ₩21,290 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,330 | ₩21,437 | ₩21,236 | ₩21,330 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,289 | ₩21,290 | ₩21,170 | ₩21,263 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,023 | ₩21,170 | ₩21,023 | ₩21,170 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,023 | ₩21,290 | ₩21,023 | ₩21,183 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,956 | ₩21,356 | ₩20,956 | ₩21,116 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,650 | ₩21,650 | ₩20,849 | ₩20,943 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,530 | ₩21,757 | ₩21,316 | ₩21,316 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,824 | ₩21,890 | ₩21,530 | ₩21,530 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,890 | ₩21,930 | ₩21,797 | ₩21,877 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,930 | ₩21,930 | ₩21,824 | ₩21,850 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,091 | ₩22,091 | ₩21,797 | ₩21,797 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,024 | ₩22,304 | ₩22,024 | ₩22,051 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,890 | ₩22,251 | ₩21,890 | ₩22,251 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,850 | ₩21,930 | ₩21,797 | ₩21,824 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,915 | ₩21,915 | ₩21,797 | ₩21,904 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,837 | ₩21,930 | ₩21,837 | ₩21,904 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,077 | ₩22,164 | ₩21,917 | ₩22,011 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,091 | ₩22,318 | ₩21,997 | ₩22,197 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,171 | ₩22,277 | ₩22,091 | ₩22,197 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,011 | ₩22,123 | ₩22,011 | ₩22,031 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,091 | ₩22,237 | ₩22,011 | ₩22,104 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,171 | ₩22,291 | ₩21,970 | ₩22,117 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,304 | ₩22,304 | ₩21,837 | ₩22,157 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,491 | ₩22,625 | ₩22,237 | ₩22,424 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,411 | ₩22,691 | ₩22,371 | ₩22,571 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,424 | ₩22,678 | ₩22,424 | ₩22,678 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,532 | ₩22,532 | ₩22,451 | ₩22,504 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,391 | ₩22,444 | ₩22,358 | ₩22,444 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,371 | ₩22,424 | ₩22,358 | ₩22,424 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,358 | ₩22,571 | ₩22,358 | ₩22,538 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,531 | ₩22,571 | ₩22,451 | ₩22,571 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,411 | ₩22,458 | ₩22,304 | ₩22,358 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,544 | ₩22,544 | ₩22,358 | ₩22,384 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,424 | ₩22,558 | ₩22,344 | ₩22,558 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,571 | ₩22,571 | ₩22,444 | ₩22,504 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,424 | ₩22,478 | ₩22,404 | ₩22,478 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,571 | ₩22,571 | ₩22,331 | ₩22,491 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,510 | ₩22,544 | ₩22,424 | ₩22,484 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,544 | ₩22,544 | ₩22,426 | ₩22,544 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,464 | ₩22,544 | ₩22,398 | ₩22,438 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,478 | ₩22,478 | ₩22,384 | ₩22,384 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,598 | ₩22,598 | ₩22,358 | ₩22,478 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,212 | ₩23,212 | ₩22,966 | ₩23,105 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,018 | ₩23,072 | ₩23,018 | ₩23,025 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,932 | ₩23,205 | ₩22,932 | ₩22,972 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,518 | ₩23,045 | ₩22,518 | ₩22,932 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,901 | ₩22,932 | ₩22,384 | ₩22,478 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,438 | ₩22,705 | ₩22,424 | ₩22,665 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,491 | ₩22,718 | ₩22,424 | ₩22,625 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,171 | ₩22,424 | ₩22,104 | ₩22,411 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩21,997 | ₩22,451 | ₩21,944 | ₩22,277 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,678 | ₩22,705 | ₩21,824 | ₩21,850 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,905 | ₩23,212 | ₩22,856 | ₩22,856 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,505 | ₩22,798 | ₩22,505 | ₩22,718 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,665 | ₩22,778 | ₩22,558 | ₩22,691 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,691 | ₩22,691 | ₩22,598 | ₩22,598 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,625 | ₩22,891 | ₩22,625 | ₩22,891 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,584 | ₩22,691 | ₩22,331 | ₩22,625 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,746 | ₩22,746 | ₩22,484 | ₩22,544 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,958 | ₩22,958 | ₩22,825 | ₩22,958 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,945 | ₩22,958 | ₩22,945 | ₩22,945 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,865 | ₩23,012 | ₩22,858 | ₩22,958 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,025 | ₩23,025 | ₩22,825 | ₩22,932 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,025 | ₩23,125 | ₩23,005 | ₩23,052 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,158 | ₩23,215 | ₩23,025 | ₩23,132 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,198 | ₩23,265 | ₩23,172 | ₩23,198 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,292 | ₩23,292 | ₩23,158 | ₩23,292 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,158 | ₩23,158 | ₩23,092 | ₩23,092 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,092 | ₩23,159 | ₩23,092 | ₩23,158 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,118 | ₩23,205 | ₩23,092 | ₩23,192 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,225 | ₩23,225 | ₩23,105 | ₩23,118 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,202 | ₩23,459 | ₩23,192 | ₩23,292 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,092 | ₩23,359 | ₩23,092 | ₩23,305 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,185 | ₩23,359 | ₩23,145 | ₩23,359 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,185 | ₩23,332 | ₩23,052 | ₩23,279 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,359 | ₩23,359 | ₩23,065 | ₩23,261 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,225 | ₩23,225 | ₩23,158 | ₩23,185 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,292 | ₩23,299 | ₩23,158 | ₩23,225 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,332 | ₩23,359 | ₩23,332 | ₩23,345 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,139 | ₩23,252 | ₩23,139 | ₩23,252 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,259 | ₩23,259 | ₩23,038 | ₩23,225 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,265 | ₩23,359 | ₩22,958 | ₩22,958 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,225 | ₩23,270 | ₩23,212 | ₩23,270 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,212 | ₩23,212 | ₩22,998 | ₩23,180 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,359 | ₩23,626 | ₩23,172 | ₩23,225 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,492 | ₩23,759 | ₩23,385 | ₩23,452 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,399 | ₩23,559 | ₩23,359 | ₩23,492 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,546 | ₩23,759 | ₩23,546 | ₩23,706 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,535 | ₩23,559 | ₩23,359 | ₩23,425 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,739 | ₩23,739 | ₩23,425 | ₩23,559 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,552 | ₩23,746 | ₩23,359 | ₩23,425 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,465 | ₩23,759 | ₩23,372 | ₩23,376 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,786 | ₩23,832 | ₩23,465 | ₩23,559 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,826 | ₩23,886 | ₩23,626 | ₩23,706 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,666 | ₩23,893 | ₩23,626 | ₩23,732 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,279 | ₩23,692 | ₩23,279 | ₩23,559 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,061 | ₩23,345 | ₩23,052 | ₩23,259 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,825 | ₩23,038 | ₩22,825 | ₩23,038 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,865 | ₩23,023 | ₩22,865 | ₩22,911 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,932 | ₩22,951 | ₩22,758 | ₩22,758 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,158 | ₩23,198 | ₩22,958 | ₩22,958 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,105 | ₩23,305 | ₩23,078 | ₩23,225 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,546 | ₩23,546 | ₩23,145 | ₩23,305 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,679 | ₩23,719 | ₩23,572 | ₩23,706 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,692 | ₩23,692 | ₩23,586 | ₩23,586 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,759 | ₩23,759 | ₩23,626 | ₩23,719 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,439 | ₩23,759 | ₩23,319 | ₩23,746 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,292 | ₩23,425 | ₩23,158 | ₩23,239 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,345 | ₩23,425 | ₩23,279 | ₩23,279 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,310 | ₩23,452 | ₩23,140 | ₩23,279 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,092 | ₩23,425 | ₩23,092 | ₩23,425 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,665 | ₩23,092 | ₩22,645 | ₩23,092 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,798 | ₩22,998 | ₩22,518 | ₩22,531 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,078 | ₩23,078 | ₩22,725 | ₩22,838 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,985 | ₩23,094 | ₩22,952 | ₩23,012 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,012 | ₩23,012 | ₩22,691 | ₩22,891 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,838 | ₩22,945 | ₩22,424 | ₩22,718 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,679 | ₩22,758 | ₩22,584 | ₩22,745 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,705 | ₩22,986 | ₩22,571 | ₩22,651 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,878 | ₩22,878 | ₩22,716 | ₩22,838 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,813 | ₩22,958 | ₩22,644 | ₩22,705 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,705 | ₩22,723 | ₩22,691 | ₩22,691 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,771 | ₩22,918 | ₩22,625 | ₩22,811 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,891 | ₩22,891 | ₩22,691 | ₩22,758 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,691 | ₩22,878 | ₩22,691 | ₩22,691 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,037 | ₩23,042 | ₩22,691 | ₩22,691 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,664 | ₩22,891 | ₩22,643 | ₩22,891 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,891 | ₩23,145 | ₩22,558 | ₩22,651 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,891 | ₩23,145 | ₩22,585 | ₩22,691 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,145 | ₩23,145 | ₩22,758 | ₩23,092 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,025 | ₩23,184 | ₩23,025 | ₩23,078 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,425 | ₩23,505 | ₩23,163 | ₩23,185 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,025 | ₩23,634 | ₩22,910 | ₩23,425 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,891 | ₩23,158 | ₩22,891 | ₩23,025 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,025 | ₩23,025 | ₩22,905 | ₩22,905 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,052 | ₩23,158 | ₩22,958 | ₩22,958 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,865 | ₩23,158 | ₩22,851 | ₩23,038 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,811 | ₩22,851 | ₩22,572 | ₩22,811 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,691 | ₩22,865 | ₩22,277 | ₩22,659 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,825 | ₩22,825 | ₩22,571 | ₩22,705 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,811 | ₩22,865 | ₩22,691 | ₩22,718 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,851 | ₩23,025 | ₩22,705 | ₩22,918 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,412 | ₩23,412 | ₩22,861 | ₩22,865 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,132 | ₩23,132 | ₩23,132 | ₩23,132 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,439 | ₩23,505 | ₩23,105 | ₩23,105 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,532 | ₩23,585 | ₩23,439 | ₩23,439 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,291 | ₩23,372 | ₩23,252 | ₩23,360 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,158 | ₩23,158 | ₩23,012 | ₩23,092 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,985 | ₩22,985 | ₩22,825 | ₩22,867 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,225 | ₩23,513 | ₩22,891 | ₩22,990 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,958 | ₩23,052 | ₩22,825 | ₩22,825 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,025 | ₩23,092 | ₩22,905 | ₩22,905 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,225 | ₩23,492 | ₩22,958 | ₩23,025 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,425 | ₩23,539 | ₩22,958 | ₩23,359 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,626 | ₩23,637 | ₩23,519 | ₩23,519 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,559 | ₩23,652 | ₩23,485 | ₩23,532 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,556 | ₩23,573 | ₩23,492 | ₩23,532 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,519 | ₩23,626 | ₩23,505 | ₩23,505 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,172 | ₩23,626 | ₩23,172 | ₩23,572 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,759 | ₩23,826 | ₩23,719 | ₩23,759 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,986 | ₩24,006 | ₩23,893 | ₩23,893 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,026 | ₩24,146 | ₩23,999 | ₩24,067 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,039 | ₩24,093 | ₩24,026 | ₩24,093 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,106 | ₩24,117 | ₩24,093 | ₩24,093 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,016 | ₩24,113 | ₩23,926 | ₩24,026 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,119 | ₩24,226 | ₩23,853 | ₩24,200 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,413 | ₩24,747 | ₩24,066 | ₩24,240 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,560 | ₩24,560 | ₩24,053 | ₩24,426 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,426 | ₩24,581 | ₩24,160 | ₩24,226 | -0.82% | 7.5천 |
|---|