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 | ₩16,861 | ₩17,101 | ₩16,153 | ₩16,220 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,954 | ₩16,954 | ₩16,487 | ₩16,647 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,381 | ₩17,408 | ₩16,287 | ₩16,874 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,528 | ₩17,929 | ₩17,381 | ₩17,502 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,702 | ₩17,769 | ₩17,542 | ₩17,622 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,823 | ₩17,889 | ₩17,515 | ₩17,608 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,840 | ₩18,164 | ₩17,755 | ₩17,889 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,797 | ₩18,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,209 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,584 | ₩19,584 | ₩18,750 | ₩18,797 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,691 | ₩19,691 | ₩19,364 | ₩19,411 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,927 | ₩20,025 | ₩19,704 | ₩19,744 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,118 | ₩20,152 | ₩20,025 | ₩20,038 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,198 | ₩20,212 | ₩20,145 | ₩20,198 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,185 | ₩20,252 | ₩20,172 | ₩20,252 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,218 | ₩20,225 | ₩20,158 | ₩20,225 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,172 | ₩20,292 | ₩20,158 | ₩20,252 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,225 | ₩20,305 | ₩20,225 | ₩20,258 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,332 | ₩20,358 | ₩20,225 | ₩20,225 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,345 | ₩20,398 | ₩20,332 | ₩20,398 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,358 | ₩20,425 | ₩20,318 | ₩20,425 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,385 | ₩20,385 | ₩20,318 | ₩20,385 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,492 | ₩20,492 | ₩20,318 | ₩20,385 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,425 | ₩20,565 | ₩20,385 | ₩20,452 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,452 | ₩20,465 | ₩20,439 | ₩20,439 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,692 | ₩20,692 | ₩20,461 | ₩20,461 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,465 | ₩20,625 | ₩20,465 | ₩20,599 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,612 | ₩20,852 | ₩20,572 | ₩20,681 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,465 | ₩20,505 | ₩20,452 | ₩20,505 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,559 | ₩20,599 | ₩20,492 | ₩20,505 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,652 | ₩20,652 | ₩20,559 | ₩20,625 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,585 | ₩20,652 | ₩20,559 | ₩20,572 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,625 | ₩20,639 | ₩20,519 | ₩20,519 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,639 | ₩20,772 | ₩20,625 | ₩20,635 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,799 | ₩20,859 | ₩20,692 | ₩20,785 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,727 | ₩21,026 | ₩20,706 | ₩20,772 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,799 | ₩20,799 | ₩20,692 | ₩20,706 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,719 | ₩20,758 | ₩20,719 | ₩20,732 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,852 | ₩20,866 | ₩20,692 | ₩20,772 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,999 | ₩20,999 | ₩20,801 | ₩20,839 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,879 | ₩20,961 | ₩20,879 | ₩20,932 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,999 | ₩20,999 | ₩20,772 | ₩20,879 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,826 | ₩20,999 | ₩20,826 | ₩20,866 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,852 | ₩20,906 | ₩20,799 | ₩20,799 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,892 | ₩20,912 | ₩20,852 | ₩20,852 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,892 | ₩21,046 | ₩20,892 | ₩20,973 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,013 | ₩21,039 | ₩20,866 | ₩20,888 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,053 | ₩21,066 | ₩20,996 | ₩21,006 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,126 | ₩21,126 | ₩21,006 | ₩21,006 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,026 | ₩21,093 | ₩21,026 | ₩21,059 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,066 | ₩21,093 | ₩20,979 | ₩21,026 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,053 | ₩21,093 | ₩20,866 | ₩20,999 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,026 | ₩21,086 | ₩20,926 | ₩20,926 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,026 | ₩21,026 | ₩20,893 | ₩20,973 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,066 | ₩21,066 | ₩21,026 | ₩21,053 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,959 | ₩21,159 | ₩20,852 | ₩20,852 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,226 | ₩21,226 | ₩21,026 | ₩21,093 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,146 | ₩21,186 | ₩21,093 | ₩21,186 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,146 | ₩21,213 | ₩21,146 | ₩21,213 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,346 | ₩21,346 | ₩21,173 | ₩21,213 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,293 | ₩21,360 | ₩21,293 | ₩21,293 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,306 | ₩21,460 | ₩21,226 | ₩21,299 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,440 | ₩21,480 | ₩21,079 | ₩21,480 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,493 | ₩21,693 | ₩21,493 | ₩21,600 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,373 | ₩21,480 | ₩21,360 | ₩21,480 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,320 | ₩21,362 | ₩21,320 | ₩21,360 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,226 | ₩21,293 | ₩21,226 | ₩21,266 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,253 | ₩21,280 | ₩21,213 | ₩21,280 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,320 | ₩21,373 | ₩21,253 | ₩21,346 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,386 | ₩21,386 | ₩21,293 | ₩21,320 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,346 | ₩21,346 | ₩21,159 | ₩21,293 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,320 | ₩21,320 | ₩21,159 | ₩21,159 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,273 | ₩21,415 | ₩21,079 | ₩21,159 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,226 | ₩21,440 | ₩21,226 | ₩21,293 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,346 | ₩21,346 | ₩21,226 | ₩21,226 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,260 | ₩21,320 | ₩21,206 | ₩21,253 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,440 | ₩21,440 | ₩21,159 | ₩21,226 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,346 | ₩21,627 | ₩21,346 | ₩21,373 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,360 | ₩21,426 | ₩21,226 | ₩21,373 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,386 | ₩21,426 | ₩21,346 | ₩21,393 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,553 | ₩21,667 | ₩21,326 | ₩21,360 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,426 | ₩21,800 | ₩21,426 | ₩21,480 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,386 | ₩21,493 | ₩21,260 | ₩21,293 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,333 | ₩21,440 | ₩21,240 | ₩21,333 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,292 | ₩21,293 | ₩21,173 | ₩21,266 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,026 | ₩21,173 | ₩21,026 | ₩21,173 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,026 | ₩21,293 | ₩21,026 | ₩21,186 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,959 | ₩21,360 | ₩20,959 | ₩21,119 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,653 | ₩21,653 | ₩20,852 | ₩20,946 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,533 | ₩21,760 | ₩21,320 | ₩21,320 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,827 | ₩21,894 | ₩21,533 | ₩21,533 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,894 | ₩21,934 | ₩21,800 | ₩21,880 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,934 | ₩21,934 | ₩21,827 | ₩21,854 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,094 | ₩22,094 | ₩21,800 | ₩21,800 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,027 | ₩22,307 | ₩22,027 | ₩22,054 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,894 | ₩22,254 | ₩21,894 | ₩22,254 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,854 | ₩21,934 | ₩21,800 | ₩21,827 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,919 | ₩21,919 | ₩21,800 | ₩21,907 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,840 | ₩21,934 | ₩21,840 | ₩21,907 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,081 | ₩22,167 | ₩21,920 | ₩22,014 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,094 | ₩22,321 | ₩22,000 | ₩22,201 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,174 | ₩22,281 | ₩22,094 | ₩22,201 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,014 | ₩22,126 | ₩22,014 | ₩22,034 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,094 | ₩22,241 | ₩22,014 | ₩22,107 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,174 | ₩22,294 | ₩21,974 | ₩22,121 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,308 | ₩22,308 | ₩21,840 | ₩22,161 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,494 | ₩22,628 | ₩22,241 | ₩22,428 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,414 | ₩22,695 | ₩22,374 | ₩22,575 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,428 | ₩22,681 | ₩22,428 | ₩22,681 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,535 | ₩22,535 | ₩22,454 | ₩22,508 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,394 | ₩22,448 | ₩22,361 | ₩22,448 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,374 | ₩22,428 | ₩22,361 | ₩22,428 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,361 | ₩22,575 | ₩22,361 | ₩22,542 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,534 | ₩22,575 | ₩22,454 | ₩22,575 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,414 | ₩22,461 | ₩22,308 | ₩22,361 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,548 | ₩22,548 | ₩22,361 | ₩22,388 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,428 | ₩22,561 | ₩22,348 | ₩22,561 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,575 | ₩22,575 | ₩22,448 | ₩22,508 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,428 | ₩22,481 | ₩22,408 | ₩22,481 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,575 | ₩22,575 | ₩22,334 | ₩22,494 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,513 | ₩22,548 | ₩22,428 | ₩22,488 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,548 | ₩22,548 | ₩22,429 | ₩22,548 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,468 | ₩22,548 | ₩22,401 | ₩22,441 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,481 | ₩22,481 | ₩22,388 | ₩22,388 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,601 | ₩22,601 | ₩22,361 | ₩22,481 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,215 | ₩23,215 | ₩22,970 | ₩23,109 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,022 | ₩23,075 | ₩23,022 | ₩23,028 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,935 | ₩23,209 | ₩22,935 | ₩22,975 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,521 | ₩23,048 | ₩22,521 | ₩22,935 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,905 | ₩22,935 | ₩22,388 | ₩22,481 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,441 | ₩22,708 | ₩22,428 | ₩22,668 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,494 | ₩22,721 | ₩22,428 | ₩22,628 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,174 | ₩22,428 | ₩22,107 | ₩22,414 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩22,000 | ₩22,454 | ₩21,947 | ₩22,281 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,681 | ₩22,708 | ₩21,827 | ₩21,854 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,908 | ₩23,215 | ₩22,860 | ₩22,860 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,509 | ₩22,801 | ₩22,509 | ₩22,721 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,668 | ₩22,781 | ₩22,561 | ₩22,695 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,695 | ₩22,695 | ₩22,601 | ₩22,601 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,628 | ₩22,895 | ₩22,628 | ₩22,895 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,588 | ₩22,695 | ₩22,334 | ₩22,628 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,749 | ₩22,749 | ₩22,488 | ₩22,548 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,962 | ₩22,962 | ₩22,828 | ₩22,962 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,948 | ₩22,962 | ₩22,948 | ₩22,948 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,868 | ₩23,015 | ₩22,862 | ₩22,962 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,028 | ₩23,028 | ₩22,828 | ₩22,935 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,028 | ₩23,129 | ₩23,008 | ₩23,055 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,162 | ₩23,219 | ₩23,028 | ₩23,135 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,202 | ₩23,269 | ₩23,175 | ₩23,202 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,295 | ₩23,295 | ₩23,162 | ₩23,295 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,162 | ₩23,162 | ₩23,095 | ₩23,095 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,095 | ₩23,162 | ₩23,095 | ₩23,162 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,122 | ₩23,209 | ₩23,095 | ₩23,195 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,229 | ₩23,229 | ₩23,109 | ₩23,122 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,205 | ₩23,462 | ₩23,195 | ₩23,295 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,095 | ₩23,362 | ₩23,095 | ₩23,309 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,189 | ₩23,362 | ₩23,149 | ₩23,362 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,189 | ₩23,335 | ₩23,055 | ₩23,282 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,362 | ₩23,362 | ₩23,068 | ₩23,264 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,229 | ₩23,229 | ₩23,162 | ₩23,189 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,295 | ₩23,302 | ₩23,162 | ₩23,229 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,335 | ₩23,362 | ₩23,335 | ₩23,349 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,143 | ₩23,255 | ₩23,143 | ₩23,255 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,263 | ₩23,263 | ₩23,042 | ₩23,229 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,269 | ₩23,362 | ₩22,962 | ₩22,962 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,229 | ₩23,274 | ₩23,215 | ₩23,274 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,215 | ₩23,215 | ₩23,002 | ₩23,184 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,362 | ₩23,629 | ₩23,175 | ₩23,229 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,496 | ₩23,763 | ₩23,389 | ₩23,456 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,402 | ₩23,562 | ₩23,362 | ₩23,496 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,549 | ₩23,763 | ₩23,549 | ₩23,709 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,538 | ₩23,562 | ₩23,362 | ₩23,429 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,743 | ₩23,743 | ₩23,429 | ₩23,562 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,556 | ₩23,749 | ₩23,362 | ₩23,429 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,469 | ₩23,763 | ₩23,376 | ₩23,379 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,789 | ₩23,836 | ₩23,469 | ₩23,562 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,829 | ₩23,889 | ₩23,629 | ₩23,709 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,669 | ₩23,896 | ₩23,629 | ₩23,736 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,282 | ₩23,696 | ₩23,282 | ₩23,562 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,064 | ₩23,349 | ₩23,055 | ₩23,263 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,828 | ₩23,042 | ₩22,828 | ₩23,042 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,868 | ₩23,027 | ₩22,868 | ₩22,915 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,935 | ₩22,954 | ₩22,761 | ₩22,761 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,162 | ₩23,202 | ₩22,962 | ₩22,962 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,109 | ₩23,309 | ₩23,082 | ₩23,229 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,549 | ₩23,549 | ₩23,149 | ₩23,309 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,683 | ₩23,723 | ₩23,576 | ₩23,709 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,696 | ₩23,696 | ₩23,589 | ₩23,589 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,763 | ₩23,763 | ₩23,629 | ₩23,723 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,442 | ₩23,763 | ₩23,322 | ₩23,749 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,295 | ₩23,429 | ₩23,162 | ₩23,242 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,349 | ₩23,429 | ₩23,282 | ₩23,282 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,313 | ₩23,456 | ₩23,143 | ₩23,282 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,095 | ₩23,429 | ₩23,095 | ₩23,429 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,668 | ₩23,095 | ₩22,648 | ₩23,095 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,801 | ₩23,002 | ₩22,521 | ₩22,534 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,082 | ₩23,082 | ₩22,728 | ₩22,842 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,988 | ₩23,097 | ₩22,955 | ₩23,015 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,015 | ₩23,015 | ₩22,695 | ₩22,895 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,842 | ₩22,948 | ₩22,428 | ₩22,721 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,683 | ₩22,761 | ₩22,588 | ₩22,748 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,708 | ₩22,989 | ₩22,575 | ₩22,655 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,882 | ₩22,882 | ₩22,719 | ₩22,842 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,816 | ₩22,962 | ₩22,647 | ₩22,708 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,708 | ₩22,726 | ₩22,695 | ₩22,695 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,775 | ₩22,922 | ₩22,628 | ₩22,815 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,895 | ₩22,895 | ₩22,695 | ₩22,761 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,695 | ₩22,882 | ₩22,695 | ₩22,695 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,040 | ₩23,045 | ₩22,695 | ₩22,695 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,668 | ₩22,895 | ₩22,646 | ₩22,895 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,895 | ₩23,149 | ₩22,561 | ₩22,655 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,895 | ₩23,149 | ₩22,588 | ₩22,695 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,149 | ₩23,149 | ₩22,761 | ₩23,095 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,028 | ₩23,188 | ₩23,028 | ₩23,082 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,429 | ₩23,509 | ₩23,166 | ₩23,189 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,028 | ₩23,637 | ₩22,914 | ₩23,429 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,895 | ₩23,162 | ₩22,895 | ₩23,028 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,028 | ₩23,028 | ₩22,908 | ₩22,908 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,055 | ₩23,162 | ₩22,962 | ₩22,962 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,868 | ₩23,162 | ₩22,855 | ₩23,042 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,815 | ₩22,855 | ₩22,576 | ₩22,815 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,695 | ₩22,868 | ₩22,281 | ₩22,663 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,828 | ₩22,828 | ₩22,575 | ₩22,708 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,815 | ₩22,868 | ₩22,695 | ₩22,721 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,855 | ₩23,028 | ₩22,708 | ₩22,922 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,416 | ₩23,416 | ₩22,865 | ₩22,868 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,135 | ₩23,135 | ₩23,135 | ₩23,135 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,442 | ₩23,509 | ₩23,109 | ₩23,109 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,536 | ₩23,589 | ₩23,442 | ₩23,442 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,295 | ₩23,376 | ₩23,255 | ₩23,363 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,162 | ₩23,162 | ₩23,015 | ₩23,095 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,988 | ₩22,988 | ₩22,828 | ₩22,870 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,229 | ₩23,517 | ₩22,895 | ₩22,994 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,962 | ₩23,055 | ₩22,828 | ₩22,828 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,028 | ₩23,095 | ₩22,908 | ₩22,908 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,229 | ₩23,496 | ₩22,962 | ₩23,028 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,429 | ₩23,542 | ₩22,962 | ₩23,362 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,629 | ₩23,641 | ₩23,522 | ₩23,522 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,562 | ₩23,656 | ₩23,489 | ₩23,536 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,559 | ₩23,577 | ₩23,496 | ₩23,536 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,522 | ₩23,629 | ₩23,509 | ₩23,509 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,175 | ₩23,629 | ₩23,175 | ₩23,576 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,763 | ₩23,829 | ₩23,723 | ₩23,763 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,990 | ₩24,009 | ₩23,896 | ₩23,896 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,030 | ₩24,150 | ₩24,003 | ₩24,070 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,043 | ₩24,096 | ₩24,030 | ₩24,096 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,109 | ₩24,120 | ₩24,096 | ₩24,096 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,020 | ₩24,116 | ₩23,930 | ₩24,030 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,123 | ₩24,230 | ₩23,856 | ₩24,203 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,417 | ₩24,751 | ₩24,070 | ₩24,243 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,564 | ₩24,564 | ₩24,056 | ₩24,430 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,430 | ₩24,585 | ₩24,163 | ₩24,230 | -0.82% | 7.5천 |
|---|