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 | ₩17,098 | ₩16,150 | ₩16,217 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,951 | ₩16,951 | ₩16,484 | ₩16,644 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,378 | ₩17,405 | ₩16,284 | ₩16,871 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,525 | ₩17,925 | ₩17,378 | ₩17,498 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,698 | ₩17,765 | ₩17,538 | ₩17,618 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,820 | ₩17,885 | ₩17,512 | ₩17,605 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,837 | ₩18,160 | ₩17,752 | ₩17,885 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,793 | ₩18,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,206 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,580 | ₩19,580 | ₩18,746 | ₩18,793 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,687 | ₩19,687 | ₩19,360 | ₩19,407 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,923 | ₩20,021 | ₩19,700 | ₩19,741 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,114 | ₩20,148 | ₩20,021 | ₩20,034 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,194 | ₩20,208 | ₩20,141 | ₩20,194 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,181 | ₩20,248 | ₩20,168 | ₩20,248 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,214 | ₩20,221 | ₩20,154 | ₩20,221 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,168 | ₩20,288 | ₩20,154 | ₩20,248 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,221 | ₩20,301 | ₩20,221 | ₩20,254 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,328 | ₩20,354 | ₩20,221 | ₩20,221 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,341 | ₩20,395 | ₩20,328 | ₩20,395 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,354 | ₩20,421 | ₩20,314 | ₩20,421 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,381 | ₩20,381 | ₩20,314 | ₩20,381 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,488 | ₩20,488 | ₩20,314 | ₩20,381 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,421 | ₩20,561 | ₩20,381 | ₩20,448 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,448 | ₩20,461 | ₩20,435 | ₩20,435 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,688 | ₩20,688 | ₩20,457 | ₩20,457 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,461 | ₩20,621 | ₩20,461 | ₩20,595 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,608 | ₩20,848 | ₩20,568 | ₩20,677 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,461 | ₩20,501 | ₩20,448 | ₩20,501 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,555 | ₩20,595 | ₩20,488 | ₩20,501 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,648 | ₩20,648 | ₩20,555 | ₩20,621 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,581 | ₩20,648 | ₩20,555 | ₩20,568 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,621 | ₩20,635 | ₩20,515 | ₩20,515 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,635 | ₩20,768 | ₩20,621 | ₩20,631 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,795 | ₩20,855 | ₩20,688 | ₩20,781 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,723 | ₩21,022 | ₩20,702 | ₩20,768 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,795 | ₩20,795 | ₩20,688 | ₩20,702 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,715 | ₩20,754 | ₩20,715 | ₩20,728 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,848 | ₩20,862 | ₩20,688 | ₩20,768 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,995 | ₩20,995 | ₩20,797 | ₩20,835 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,875 | ₩20,957 | ₩20,875 | ₩20,928 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,995 | ₩20,995 | ₩20,768 | ₩20,875 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,822 | ₩20,995 | ₩20,822 | ₩20,862 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,848 | ₩20,902 | ₩20,795 | ₩20,795 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,888 | ₩20,908 | ₩20,848 | ₩20,848 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,888 | ₩21,042 | ₩20,888 | ₩20,968 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,008 | ₩21,035 | ₩20,862 | ₩20,884 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,049 | ₩21,062 | ₩20,992 | ₩21,002 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,122 | ₩21,122 | ₩21,002 | ₩21,002 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,022 | ₩21,089 | ₩21,022 | ₩21,055 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,062 | ₩21,089 | ₩20,975 | ₩21,022 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,049 | ₩21,089 | ₩20,862 | ₩20,995 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,022 | ₩21,082 | ₩20,922 | ₩20,922 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,022 | ₩21,022 | ₩20,889 | ₩20,968 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,062 | ₩21,062 | ₩21,022 | ₩21,049 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,955 | ₩21,155 | ₩20,848 | ₩20,848 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,222 | ₩21,222 | ₩21,022 | ₩21,089 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,142 | ₩21,182 | ₩21,089 | ₩21,182 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,142 | ₩21,209 | ₩21,142 | ₩21,209 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,342 | ₩21,342 | ₩21,169 | ₩21,209 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,289 | ₩21,356 | ₩21,289 | ₩21,289 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,302 | ₩21,456 | ₩21,222 | ₩21,295 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,436 | ₩21,476 | ₩21,075 | ₩21,476 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,489 | ₩21,689 | ₩21,489 | ₩21,596 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,369 | ₩21,476 | ₩21,356 | ₩21,476 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,315 | ₩21,358 | ₩21,315 | ₩21,356 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,222 | ₩21,289 | ₩21,222 | ₩21,262 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,249 | ₩21,275 | ₩21,209 | ₩21,275 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,315 | ₩21,369 | ₩21,249 | ₩21,342 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,382 | ₩21,382 | ₩21,289 | ₩21,315 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,342 | ₩21,342 | ₩21,155 | ₩21,289 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,315 | ₩21,315 | ₩21,155 | ₩21,155 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,269 | ₩21,411 | ₩21,075 | ₩21,155 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,222 | ₩21,436 | ₩21,222 | ₩21,289 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,342 | ₩21,342 | ₩21,222 | ₩21,222 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,255 | ₩21,315 | ₩21,202 | ₩21,249 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,436 | ₩21,436 | ₩21,155 | ₩21,222 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,342 | ₩21,622 | ₩21,342 | ₩21,369 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,356 | ₩21,422 | ₩21,222 | ₩21,369 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,382 | ₩21,422 | ₩21,342 | ₩21,389 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,549 | ₩21,663 | ₩21,322 | ₩21,356 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,422 | ₩21,796 | ₩21,422 | ₩21,476 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,382 | ₩21,489 | ₩21,255 | ₩21,289 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,329 | ₩21,436 | ₩21,235 | ₩21,329 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,288 | ₩21,289 | ₩21,169 | ₩21,262 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,022 | ₩21,169 | ₩21,022 | ₩21,169 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,022 | ₩21,289 | ₩21,022 | ₩21,182 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,955 | ₩21,356 | ₩20,955 | ₩21,115 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,649 | ₩21,649 | ₩20,848 | ₩20,942 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,529 | ₩21,756 | ₩21,315 | ₩21,315 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,823 | ₩21,889 | ₩21,529 | ₩21,529 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,889 | ₩21,929 | ₩21,796 | ₩21,876 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,929 | ₩21,929 | ₩21,823 | ₩21,849 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,090 | ₩22,090 | ₩21,796 | ₩21,796 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,023 | ₩22,303 | ₩22,023 | ₩22,050 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,889 | ₩22,250 | ₩21,889 | ₩22,250 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,849 | ₩21,929 | ₩21,796 | ₩21,823 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,915 | ₩21,915 | ₩21,796 | ₩21,903 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,836 | ₩21,929 | ₩21,836 | ₩21,903 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,076 | ₩22,163 | ₩21,916 | ₩22,010 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,090 | ₩22,317 | ₩21,996 | ₩22,196 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,170 | ₩22,276 | ₩22,090 | ₩22,196 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,010 | ₩22,122 | ₩22,010 | ₩22,030 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,090 | ₩22,236 | ₩22,010 | ₩22,103 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,170 | ₩22,290 | ₩21,969 | ₩22,116 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,303 | ₩22,303 | ₩21,836 | ₩22,156 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,490 | ₩22,624 | ₩22,236 | ₩22,423 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,410 | ₩22,690 | ₩22,370 | ₩22,570 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,423 | ₩22,677 | ₩22,423 | ₩22,677 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,531 | ₩22,531 | ₩22,450 | ₩22,503 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,390 | ₩22,443 | ₩22,357 | ₩22,443 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,370 | ₩22,423 | ₩22,357 | ₩22,423 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,357 | ₩22,570 | ₩22,357 | ₩22,537 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,530 | ₩22,570 | ₩22,450 | ₩22,570 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,410 | ₩22,457 | ₩22,303 | ₩22,357 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,543 | ₩22,543 | ₩22,357 | ₩22,383 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,423 | ₩22,557 | ₩22,343 | ₩22,557 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,570 | ₩22,570 | ₩22,443 | ₩22,503 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,423 | ₩22,477 | ₩22,403 | ₩22,477 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,570 | ₩22,570 | ₩22,330 | ₩22,490 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,509 | ₩22,543 | ₩22,423 | ₩22,483 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,543 | ₩22,543 | ₩22,425 | ₩22,543 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,463 | ₩22,543 | ₩22,397 | ₩22,437 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,477 | ₩22,477 | ₩22,383 | ₩22,383 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,597 | ₩22,597 | ₩22,357 | ₩22,477 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,211 | ₩23,211 | ₩22,965 | ₩23,104 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,017 | ₩23,071 | ₩23,017 | ₩23,024 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,930 | ₩23,204 | ₩22,930 | ₩22,971 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,517 | ₩23,044 | ₩22,517 | ₩22,930 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,900 | ₩22,930 | ₩22,383 | ₩22,477 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,437 | ₩22,704 | ₩22,423 | ₩22,664 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,490 | ₩22,717 | ₩22,423 | ₩22,624 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,170 | ₩22,423 | ₩22,103 | ₩22,410 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩21,996 | ₩22,450 | ₩21,943 | ₩22,276 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,677 | ₩22,704 | ₩21,823 | ₩21,849 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,904 | ₩23,211 | ₩22,855 | ₩22,855 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,504 | ₩22,797 | ₩22,504 | ₩22,717 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,664 | ₩22,777 | ₩22,557 | ₩22,690 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,690 | ₩22,690 | ₩22,597 | ₩22,597 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,624 | ₩22,890 | ₩22,624 | ₩22,890 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,583 | ₩22,690 | ₩22,330 | ₩22,624 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,745 | ₩22,745 | ₩22,483 | ₩22,543 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,957 | ₩22,957 | ₩22,824 | ₩22,957 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,944 | ₩22,957 | ₩22,944 | ₩22,944 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,864 | ₩23,011 | ₩22,857 | ₩22,957 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,024 | ₩23,024 | ₩22,824 | ₩22,930 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,024 | ₩23,124 | ₩23,004 | ₩23,051 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,157 | ₩23,214 | ₩23,024 | ₩23,131 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,197 | ₩23,264 | ₩23,171 | ₩23,197 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,291 | ₩23,291 | ₩23,157 | ₩23,291 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,157 | ₩23,157 | ₩23,091 | ₩23,091 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,091 | ₩23,158 | ₩23,091 | ₩23,157 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,117 | ₩23,204 | ₩23,091 | ₩23,191 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,224 | ₩23,224 | ₩23,104 | ₩23,117 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,201 | ₩23,458 | ₩23,191 | ₩23,291 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,091 | ₩23,358 | ₩23,091 | ₩23,304 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,184 | ₩23,358 | ₩23,144 | ₩23,358 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,184 | ₩23,331 | ₩23,051 | ₩23,278 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,358 | ₩23,358 | ₩23,064 | ₩23,260 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,224 | ₩23,224 | ₩23,157 | ₩23,184 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,291 | ₩23,298 | ₩23,157 | ₩23,224 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,331 | ₩23,358 | ₩23,331 | ₩23,344 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,138 | ₩23,251 | ₩23,138 | ₩23,251 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,258 | ₩23,258 | ₩23,037 | ₩23,224 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,264 | ₩23,358 | ₩22,957 | ₩22,957 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,224 | ₩23,269 | ₩23,211 | ₩23,269 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,211 | ₩23,211 | ₩22,997 | ₩23,179 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,358 | ₩23,625 | ₩23,171 | ₩23,224 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,491 | ₩23,758 | ₩23,384 | ₩23,451 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,398 | ₩23,558 | ₩23,358 | ₩23,491 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,544 | ₩23,758 | ₩23,544 | ₩23,705 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,534 | ₩23,558 | ₩23,358 | ₩23,424 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,738 | ₩23,738 | ₩23,424 | ₩23,558 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,551 | ₩23,745 | ₩23,358 | ₩23,424 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,464 | ₩23,758 | ₩23,371 | ₩23,375 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,785 | ₩23,831 | ₩23,464 | ₩23,558 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,825 | ₩23,885 | ₩23,625 | ₩23,705 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,665 | ₩23,891 | ₩23,625 | ₩23,731 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,278 | ₩23,691 | ₩23,278 | ₩23,558 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,060 | ₩23,344 | ₩23,051 | ₩23,258 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,824 | ₩23,037 | ₩22,824 | ₩23,037 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,864 | ₩23,022 | ₩22,864 | ₩22,910 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,930 | ₩22,950 | ₩22,757 | ₩22,757 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,157 | ₩23,197 | ₩22,957 | ₩22,957 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,104 | ₩23,304 | ₩23,077 | ₩23,224 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,544 | ₩23,544 | ₩23,144 | ₩23,304 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,678 | ₩23,718 | ₩23,571 | ₩23,705 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,691 | ₩23,691 | ₩23,585 | ₩23,585 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,758 | ₩23,758 | ₩23,625 | ₩23,718 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,438 | ₩23,758 | ₩23,318 | ₩23,745 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,291 | ₩23,424 | ₩23,157 | ₩23,237 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,344 | ₩23,424 | ₩23,278 | ₩23,278 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,309 | ₩23,451 | ₩23,139 | ₩23,278 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,091 | ₩23,424 | ₩23,091 | ₩23,424 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,664 | ₩23,091 | ₩22,644 | ₩23,091 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,797 | ₩22,997 | ₩22,517 | ₩22,530 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,077 | ₩23,077 | ₩22,724 | ₩22,837 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,984 | ₩23,093 | ₩22,951 | ₩23,011 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,011 | ₩23,011 | ₩22,690 | ₩22,890 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,837 | ₩22,944 | ₩22,423 | ₩22,717 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,678 | ₩22,757 | ₩22,583 | ₩22,744 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,704 | ₩22,985 | ₩22,570 | ₩22,650 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,877 | ₩22,877 | ₩22,715 | ₩22,837 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,812 | ₩22,957 | ₩22,643 | ₩22,704 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,704 | ₩22,722 | ₩22,690 | ₩22,690 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,770 | ₩22,917 | ₩22,624 | ₩22,810 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,890 | ₩22,890 | ₩22,690 | ₩22,757 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,690 | ₩22,877 | ₩22,690 | ₩22,690 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,036 | ₩23,040 | ₩22,690 | ₩22,690 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,663 | ₩22,890 | ₩22,642 | ₩22,890 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,890 | ₩23,144 | ₩22,557 | ₩22,650 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,890 | ₩23,144 | ₩22,584 | ₩22,690 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,144 | ₩23,144 | ₩22,757 | ₩23,091 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,024 | ₩23,183 | ₩23,024 | ₩23,077 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,424 | ₩23,504 | ₩23,162 | ₩23,184 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,024 | ₩23,633 | ₩22,909 | ₩23,424 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,890 | ₩23,157 | ₩22,890 | ₩23,024 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,024 | ₩23,024 | ₩22,904 | ₩22,904 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,051 | ₩23,157 | ₩22,957 | ₩22,957 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,864 | ₩23,157 | ₩22,850 | ₩23,037 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,810 | ₩22,850 | ₩22,571 | ₩22,810 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,690 | ₩22,864 | ₩22,276 | ₩22,658 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,824 | ₩22,824 | ₩22,570 | ₩22,704 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,810 | ₩22,864 | ₩22,690 | ₩22,717 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,850 | ₩23,024 | ₩22,704 | ₩22,917 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,411 | ₩23,411 | ₩22,860 | ₩22,864 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,131 | ₩23,131 | ₩23,131 | ₩23,131 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,438 | ₩23,504 | ₩23,104 | ₩23,104 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,531 | ₩23,584 | ₩23,438 | ₩23,438 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,290 | ₩23,371 | ₩23,251 | ₩23,359 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,157 | ₩23,157 | ₩23,011 | ₩23,091 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,984 | ₩22,984 | ₩22,824 | ₩22,866 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,224 | ₩23,512 | ₩22,890 | ₩22,989 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,957 | ₩23,050 | ₩22,824 | ₩22,824 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,024 | ₩23,091 | ₩22,904 | ₩22,904 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,224 | ₩23,491 | ₩22,957 | ₩23,024 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,424 | ₩23,538 | ₩22,957 | ₩23,358 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,625 | ₩23,636 | ₩23,518 | ₩23,518 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,558 | ₩23,651 | ₩23,484 | ₩23,531 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,554 | ₩23,572 | ₩23,491 | ₩23,531 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,518 | ₩23,625 | ₩23,504 | ₩23,504 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,171 | ₩23,625 | ₩23,171 | ₩23,571 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,758 | ₩23,825 | ₩23,718 | ₩23,758 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,985 | ₩24,005 | ₩23,891 | ₩23,891 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,025 | ₩24,145 | ₩23,998 | ₩24,066 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,038 | ₩24,092 | ₩24,025 | ₩24,092 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,105 | ₩24,116 | ₩24,092 | ₩24,092 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,015 | ₩24,112 | ₩23,925 | ₩24,025 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,118 | ₩24,225 | ₩23,851 | ₩24,198 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,412 | ₩24,746 | ₩24,065 | ₩24,239 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,559 | ₩24,559 | ₩24,052 | ₩24,425 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,425 | ₩24,580 | ₩24,158 | ₩24,225 | -0.82% | 7.5천 |
|---|