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 | ₩16,853 | ₩17,093 | ₩16,146 | ₩16,212 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,946 | ₩16,946 | ₩16,479 | ₩16,639 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,373 | ₩17,400 | ₩16,279 | ₩16,866 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,520 | ₩17,920 | ₩17,373 | ₩17,493 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,693 | ₩17,760 | ₩17,533 | ₩17,613 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,815 | ₩17,880 | ₩17,507 | ₩17,600 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,832 | ₩18,155 | ₩17,747 | ₩17,880 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,788 | ₩18,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,201 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,575 | ₩19,575 | ₩18,741 | ₩18,788 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,682 | ₩19,682 | ₩19,355 | ₩19,401 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,918 | ₩20,015 | ₩19,695 | ₩19,735 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,109 | ₩20,142 | ₩20,015 | ₩20,029 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,189 | ₩20,202 | ₩20,135 | ₩20,189 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,175 | ₩20,242 | ₩20,162 | ₩20,242 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,209 | ₩20,215 | ₩20,149 | ₩20,215 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,162 | ₩20,282 | ₩20,149 | ₩20,242 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,215 | ₩20,295 | ₩20,215 | ₩20,249 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,322 | ₩20,349 | ₩20,215 | ₩20,215 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,335 | ₩20,389 | ₩20,322 | ₩20,389 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,349 | ₩20,416 | ₩20,309 | ₩20,416 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,376 | ₩20,376 | ₩20,309 | ₩20,376 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,482 | ₩20,482 | ₩20,309 | ₩20,376 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,416 | ₩20,556 | ₩20,376 | ₩20,442 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,442 | ₩20,456 | ₩20,429 | ₩20,429 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,682 | ₩20,682 | ₩20,452 | ₩20,452 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,456 | ₩20,616 | ₩20,456 | ₩20,589 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,602 | ₩20,843 | ₩20,562 | ₩20,671 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,456 | ₩20,496 | ₩20,442 | ₩20,496 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,549 | ₩20,589 | ₩20,482 | ₩20,496 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,642 | ₩20,642 | ₩20,549 | ₩20,616 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,576 | ₩20,642 | ₩20,549 | ₩20,562 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,616 | ₩20,629 | ₩20,509 | ₩20,509 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,629 | ₩20,762 | ₩20,616 | ₩20,625 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,789 | ₩20,849 | ₩20,682 | ₩20,775 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,717 | ₩21,016 | ₩20,696 | ₩20,762 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,789 | ₩20,789 | ₩20,682 | ₩20,696 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,709 | ₩20,748 | ₩20,709 | ₩20,722 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,843 | ₩20,856 | ₩20,682 | ₩20,762 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,989 | ₩20,989 | ₩20,791 | ₩20,829 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,869 | ₩20,951 | ₩20,869 | ₩20,923 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,989 | ₩20,989 | ₩20,762 | ₩20,869 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,816 | ₩20,989 | ₩20,816 | ₩20,856 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,843 | ₩20,896 | ₩20,789 | ₩20,789 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,883 | ₩20,903 | ₩20,843 | ₩20,843 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,883 | ₩21,036 | ₩20,883 | ₩20,963 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,003 | ₩21,029 | ₩20,856 | ₩20,878 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,043 | ₩21,056 | ₩20,986 | ₩20,996 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,116 | ₩21,116 | ₩20,996 | ₩20,996 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,016 | ₩21,083 | ₩21,016 | ₩21,049 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,056 | ₩21,083 | ₩20,969 | ₩21,016 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,043 | ₩21,083 | ₩20,856 | ₩20,989 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,016 | ₩21,076 | ₩20,916 | ₩20,916 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,016 | ₩21,016 | ₩20,883 | ₩20,963 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,056 | ₩21,056 | ₩21,016 | ₩21,043 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,949 | ₩21,149 | ₩20,843 | ₩20,843 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,216 | ₩21,216 | ₩21,016 | ₩21,083 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,136 | ₩21,176 | ₩21,083 | ₩21,176 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,136 | ₩21,203 | ₩21,136 | ₩21,203 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,336 | ₩21,336 | ₩21,163 | ₩21,203 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,283 | ₩21,350 | ₩21,283 | ₩21,283 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,296 | ₩21,450 | ₩21,216 | ₩21,289 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,430 | ₩21,470 | ₩21,069 | ₩21,470 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,483 | ₩21,683 | ₩21,483 | ₩21,590 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,363 | ₩21,470 | ₩21,350 | ₩21,470 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,310 | ₩21,352 | ₩21,310 | ₩21,350 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,216 | ₩21,283 | ₩21,216 | ₩21,256 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,243 | ₩21,270 | ₩21,203 | ₩21,270 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,310 | ₩21,363 | ₩21,243 | ₩21,336 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,376 | ₩21,376 | ₩21,283 | ₩21,310 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,336 | ₩21,336 | ₩21,149 | ₩21,283 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,310 | ₩21,310 | ₩21,149 | ₩21,149 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,263 | ₩21,405 | ₩21,069 | ₩21,149 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,216 | ₩21,430 | ₩21,216 | ₩21,283 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,336 | ₩21,336 | ₩21,216 | ₩21,216 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,250 | ₩21,310 | ₩21,196 | ₩21,243 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,430 | ₩21,430 | ₩21,149 | ₩21,216 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,336 | ₩21,616 | ₩21,336 | ₩21,363 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,350 | ₩21,416 | ₩21,216 | ₩21,363 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,376 | ₩21,416 | ₩21,336 | ₩21,383 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,543 | ₩21,656 | ₩21,316 | ₩21,350 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,416 | ₩21,790 | ₩21,416 | ₩21,470 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,376 | ₩21,483 | ₩21,250 | ₩21,283 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,323 | ₩21,430 | ₩21,230 | ₩21,323 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,282 | ₩21,283 | ₩21,163 | ₩21,256 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,016 | ₩21,163 | ₩21,016 | ₩21,163 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,016 | ₩21,283 | ₩21,016 | ₩21,176 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,949 | ₩21,350 | ₩20,949 | ₩21,109 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,643 | ₩21,643 | ₩20,843 | ₩20,936 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,523 | ₩21,750 | ₩21,310 | ₩21,310 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,817 | ₩21,883 | ₩21,523 | ₩21,523 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,883 | ₩21,923 | ₩21,790 | ₩21,870 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,923 | ₩21,923 | ₩21,817 | ₩21,843 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,083 | ₩22,083 | ₩21,790 | ₩21,790 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,017 | ₩22,297 | ₩22,017 | ₩22,043 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,883 | ₩22,244 | ₩21,883 | ₩22,244 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,843 | ₩21,923 | ₩21,790 | ₩21,817 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,908 | ₩21,908 | ₩21,790 | ₩21,897 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,830 | ₩21,923 | ₩21,830 | ₩21,897 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,070 | ₩22,157 | ₩21,910 | ₩22,003 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,083 | ₩22,310 | ₩21,990 | ₩22,190 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,164 | ₩22,270 | ₩22,084 | ₩22,190 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,003 | ₩22,115 | ₩22,003 | ₩22,023 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,083 | ₩22,230 | ₩22,003 | ₩22,097 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,164 | ₩22,284 | ₩21,963 | ₩22,110 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,297 | ₩22,297 | ₩21,830 | ₩22,150 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,484 | ₩22,617 | ₩22,230 | ₩22,417 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,404 | ₩22,684 | ₩22,364 | ₩22,564 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,417 | ₩22,671 | ₩22,417 | ₩22,671 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,525 | ₩22,525 | ₩22,444 | ₩22,497 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,384 | ₩22,437 | ₩22,350 | ₩22,437 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,364 | ₩22,417 | ₩22,350 | ₩22,417 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,350 | ₩22,564 | ₩22,350 | ₩22,531 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,524 | ₩22,564 | ₩22,444 | ₩22,564 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,404 | ₩22,450 | ₩22,297 | ₩22,350 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,537 | ₩22,537 | ₩22,350 | ₩22,377 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,417 | ₩22,551 | ₩22,337 | ₩22,551 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,564 | ₩22,564 | ₩22,437 | ₩22,497 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,417 | ₩22,470 | ₩22,397 | ₩22,470 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,564 | ₩22,564 | ₩22,324 | ₩22,484 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,502 | ₩22,537 | ₩22,417 | ₩22,477 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,537 | ₩22,537 | ₩22,418 | ₩22,537 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,457 | ₩22,537 | ₩22,390 | ₩22,430 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,470 | ₩22,470 | ₩22,377 | ₩22,377 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,591 | ₩22,591 | ₩22,350 | ₩22,470 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,204 | ₩23,204 | ₩22,959 | ₩23,098 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,011 | ₩23,064 | ₩23,011 | ₩23,018 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,924 | ₩23,198 | ₩22,924 | ₩22,964 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,510 | ₩23,038 | ₩22,510 | ₩22,924 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,894 | ₩22,924 | ₩22,377 | ₩22,470 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,430 | ₩22,697 | ₩22,417 | ₩22,657 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,484 | ₩22,711 | ₩22,417 | ₩22,617 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,164 | ₩22,417 | ₩22,097 | ₩22,404 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩21,990 | ₩22,444 | ₩21,937 | ₩22,270 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,671 | ₩22,697 | ₩21,817 | ₩21,843 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,897 | ₩23,204 | ₩22,849 | ₩22,849 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,498 | ₩22,791 | ₩22,498 | ₩22,711 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,657 | ₩22,771 | ₩22,551 | ₩22,684 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,684 | ₩22,684 | ₩22,591 | ₩22,591 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,617 | ₩22,884 | ₩22,617 | ₩22,884 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,577 | ₩22,684 | ₩22,324 | ₩22,617 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,738 | ₩22,738 | ₩22,477 | ₩22,537 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,951 | ₩22,951 | ₩22,817 | ₩22,951 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,937 | ₩22,951 | ₩22,937 | ₩22,937 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,857 | ₩23,004 | ₩22,851 | ₩22,951 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,018 | ₩23,018 | ₩22,817 | ₩22,924 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,018 | ₩23,118 | ₩22,998 | ₩23,044 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,151 | ₩23,208 | ₩23,018 | ₩23,124 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,191 | ₩23,258 | ₩23,164 | ₩23,191 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,284 | ₩23,284 | ₩23,151 | ₩23,284 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,151 | ₩23,151 | ₩23,084 | ₩23,084 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,084 | ₩23,152 | ₩23,084 | ₩23,151 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,111 | ₩23,198 | ₩23,084 | ₩23,184 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,218 | ₩23,218 | ₩23,098 | ₩23,111 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,194 | ₩23,451 | ₩23,184 | ₩23,284 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,084 | ₩23,351 | ₩23,084 | ₩23,298 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,178 | ₩23,351 | ₩23,138 | ₩23,351 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,178 | ₩23,324 | ₩23,044 | ₩23,271 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,351 | ₩23,351 | ₩23,058 | ₩23,253 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,218 | ₩23,218 | ₩23,151 | ₩23,178 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,284 | ₩23,291 | ₩23,151 | ₩23,218 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,324 | ₩23,351 | ₩23,324 | ₩23,338 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,132 | ₩23,244 | ₩23,132 | ₩23,244 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,252 | ₩23,252 | ₩23,031 | ₩23,218 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,258 | ₩23,351 | ₩22,951 | ₩22,951 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,218 | ₩23,263 | ₩23,204 | ₩23,263 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,204 | ₩23,204 | ₩22,991 | ₩23,173 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,351 | ₩23,618 | ₩23,164 | ₩23,218 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,485 | ₩23,751 | ₩23,378 | ₩23,445 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,391 | ₩23,551 | ₩23,351 | ₩23,485 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,538 | ₩23,751 | ₩23,538 | ₩23,698 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,527 | ₩23,551 | ₩23,351 | ₩23,418 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,731 | ₩23,731 | ₩23,418 | ₩23,551 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,545 | ₩23,738 | ₩23,351 | ₩23,418 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,458 | ₩23,751 | ₩23,364 | ₩23,368 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,778 | ₩23,825 | ₩23,458 | ₩23,551 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,818 | ₩23,878 | ₩23,618 | ₩23,698 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,658 | ₩23,885 | ₩23,618 | ₩23,725 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,271 | ₩23,685 | ₩23,271 | ₩23,551 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,054 | ₩23,338 | ₩23,044 | ₩23,252 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,817 | ₩23,031 | ₩22,817 | ₩23,031 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,857 | ₩23,016 | ₩22,857 | ₩22,904 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,924 | ₩22,943 | ₩22,751 | ₩22,751 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,151 | ₩23,191 | ₩22,951 | ₩22,951 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,098 | ₩23,298 | ₩23,071 | ₩23,218 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,538 | ₩23,538 | ₩23,138 | ₩23,298 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,671 | ₩23,711 | ₩23,565 | ₩23,698 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,685 | ₩23,685 | ₩23,578 | ₩23,578 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,751 | ₩23,751 | ₩23,618 | ₩23,711 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,431 | ₩23,751 | ₩23,311 | ₩23,738 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,284 | ₩23,418 | ₩23,151 | ₩23,231 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,338 | ₩23,418 | ₩23,271 | ₩23,271 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,302 | ₩23,445 | ₩23,132 | ₩23,271 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,084 | ₩23,418 | ₩23,084 | ₩23,418 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,657 | ₩23,084 | ₩22,637 | ₩23,084 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,791 | ₩22,991 | ₩22,510 | ₩22,524 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,071 | ₩23,071 | ₩22,717 | ₩22,831 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,086 | ₩22,944 | ₩23,004 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,004 | ₩23,004 | ₩22,684 | ₩22,884 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,831 | ₩22,937 | ₩22,417 | ₩22,711 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,672 | ₩22,751 | ₩22,577 | ₩22,737 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,697 | ₩22,979 | ₩22,564 | ₩22,644 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,871 | ₩22,871 | ₩22,708 | ₩22,831 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,806 | ₩22,951 | ₩22,636 | ₩22,697 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,697 | ₩22,715 | ₩22,684 | ₩22,684 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,764 | ₩22,911 | ₩22,617 | ₩22,804 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,884 | ₩22,884 | ₩22,684 | ₩22,751 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,684 | ₩22,871 | ₩22,684 | ₩22,684 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,029 | ₩23,034 | ₩22,684 | ₩22,684 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,657 | ₩22,884 | ₩22,636 | ₩22,884 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,884 | ₩23,138 | ₩22,551 | ₩22,644 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,884 | ₩23,138 | ₩22,577 | ₩22,684 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,138 | ₩23,138 | ₩22,751 | ₩23,084 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,018 | ₩23,177 | ₩23,018 | ₩23,071 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,418 | ₩23,498 | ₩23,156 | ₩23,178 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,018 | ₩23,626 | ₩22,903 | ₩23,418 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,884 | ₩23,151 | ₩22,884 | ₩23,018 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,018 | ₩23,018 | ₩22,897 | ₩22,897 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,044 | ₩23,151 | ₩22,951 | ₩22,951 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,857 | ₩23,151 | ₩22,844 | ₩23,031 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,804 | ₩22,844 | ₩22,565 | ₩22,804 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,684 | ₩22,857 | ₩22,270 | ₩22,652 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,817 | ₩22,817 | ₩22,564 | ₩22,697 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,804 | ₩22,857 | ₩22,684 | ₩22,711 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,844 | ₩23,018 | ₩22,697 | ₩22,911 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,405 | ₩23,405 | ₩22,854 | ₩22,857 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,124 | ₩23,124 | ₩23,124 | ₩23,124 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,431 | ₩23,498 | ₩23,098 | ₩23,098 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,525 | ₩23,578 | ₩23,431 | ₩23,431 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,284 | ₩23,364 | ₩23,244 | ₩23,352 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,151 | ₩23,151 | ₩23,004 | ₩23,084 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,978 | ₩22,978 | ₩22,817 | ₩22,859 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,218 | ₩23,506 | ₩22,884 | ₩22,983 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,951 | ₩23,044 | ₩22,817 | ₩22,817 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,018 | ₩23,084 | ₩22,897 | ₩22,897 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,218 | ₩23,485 | ₩22,951 | ₩23,018 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,418 | ₩23,531 | ₩22,951 | ₩23,351 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,618 | ₩23,630 | ₩23,511 | ₩23,511 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,551 | ₩23,645 | ₩23,478 | ₩23,525 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,548 | ₩23,566 | ₩23,485 | ₩23,525 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,511 | ₩23,618 | ₩23,498 | ₩23,498 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,164 | ₩23,618 | ₩23,164 | ₩23,565 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,751 | ₩23,818 | ₩23,712 | ₩23,751 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,978 | ₩23,998 | ₩23,885 | ₩23,885 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,018 | ₩24,138 | ₩23,992 | ₩24,059 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,032 | ₩24,085 | ₩24,018 | ₩24,085 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,098 | ₩24,109 | ₩24,085 | ₩24,085 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,008 | ₩24,105 | ₩23,918 | ₩24,018 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,112 | ₩24,218 | ₩23,845 | ₩24,192 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,405 | ₩24,739 | ₩24,058 | ₩24,232 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,552 | ₩24,552 | ₩24,045 | ₩24,419 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,419 | ₩24,573 | ₩24,152 | ₩24,218 | -0.82% | 7.5천 |
|---|