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 | ₩17,094 | ₩16,146 | ₩16,213 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,947 | ₩16,947 | ₩16,480 | ₩16,640 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,374 | ₩17,401 | ₩16,280 | ₩16,867 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,521 | ₩17,921 | ₩17,374 | ₩17,494 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,694 | ₩17,761 | ₩17,534 | ₩17,614 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,815 | ₩17,881 | ₩17,507 | ₩17,601 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,833 | ₩18,156 | ₩17,748 | ₩17,881 | +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 | ₩19,576 | ₩19,576 | ₩18,742 | ₩18,788 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,682 | ₩19,682 | ₩19,355 | ₩19,402 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,919 | ₩20,016 | ₩19,696 | ₩19,736 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,109 | ₩20,143 | ₩20,016 | ₩20,029 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,189 | ₩20,203 | ₩20,136 | ₩20,189 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,176 | ₩20,243 | ₩20,163 | ₩20,243 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,209 | ₩20,216 | ₩20,149 | ₩20,216 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,163 | ₩20,283 | ₩20,149 | ₩20,243 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,216 | ₩20,296 | ₩20,216 | ₩20,250 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,323 | ₩20,350 | ₩20,216 | ₩20,216 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,336 | ₩20,390 | ₩20,323 | ₩20,390 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,350 | ₩20,416 | ₩20,310 | ₩20,416 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,376 | ₩20,376 | ₩20,310 | ₩20,376 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,483 | ₩20,483 | ₩20,310 | ₩20,376 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,416 | ₩20,556 | ₩20,376 | ₩20,443 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,443 | ₩20,456 | ₩20,430 | ₩20,430 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,683 | ₩20,683 | ₩20,452 | ₩20,452 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,456 | ₩20,616 | ₩20,456 | ₩20,590 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,603 | ₩20,843 | ₩20,563 | ₩20,672 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,456 | ₩20,496 | ₩20,443 | ₩20,496 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,550 | ₩20,590 | ₩20,483 | ₩20,496 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,643 | ₩20,643 | ₩20,550 | ₩20,616 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,576 | ₩20,643 | ₩20,550 | ₩20,563 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,616 | ₩20,630 | ₩20,510 | ₩20,510 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,630 | ₩20,763 | ₩20,616 | ₩20,626 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,790 | ₩20,850 | ₩20,683 | ₩20,776 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,718 | ₩21,017 | ₩20,697 | ₩20,763 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,790 | ₩20,790 | ₩20,683 | ₩20,697 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,710 | ₩20,749 | ₩20,710 | ₩20,723 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,843 | ₩20,857 | ₩20,683 | ₩20,763 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,990 | ₩20,990 | ₩20,792 | ₩20,830 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,870 | ₩20,952 | ₩20,870 | ₩20,923 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,990 | ₩20,990 | ₩20,763 | ₩20,870 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,817 | ₩20,990 | ₩20,817 | ₩20,857 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,843 | ₩20,897 | ₩20,790 | ₩20,790 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,883 | ₩20,903 | ₩20,843 | ₩20,843 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,883 | ₩21,037 | ₩20,883 | ₩20,963 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩21,003 | ₩21,030 | ₩20,857 | ₩20,879 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,043 | ₩21,057 | ₩20,987 | ₩20,997 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,117 | ₩21,117 | ₩20,997 | ₩20,997 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,017 | ₩21,084 | ₩21,017 | ₩21,050 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,057 | ₩21,084 | ₩20,970 | ₩21,017 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,043 | ₩21,084 | ₩20,857 | ₩20,990 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,017 | ₩21,077 | ₩20,917 | ₩20,917 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,017 | ₩21,017 | ₩20,883 | ₩20,963 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,057 | ₩21,057 | ₩21,017 | ₩21,043 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,950 | ₩21,150 | ₩20,843 | ₩20,843 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,217 | ₩21,217 | ₩21,017 | ₩21,084 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,137 | ₩21,177 | ₩21,084 | ₩21,177 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,137 | ₩21,204 | ₩21,137 | ₩21,204 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,337 | ₩21,337 | ₩21,164 | ₩21,204 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,284 | ₩21,350 | ₩21,284 | ₩21,284 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,297 | ₩21,451 | ₩21,217 | ₩21,290 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,430 | ₩21,470 | ₩21,070 | ₩21,470 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,484 | ₩21,684 | ₩21,484 | ₩21,591 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,364 | ₩21,470 | ₩21,350 | ₩21,470 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,310 | ₩21,353 | ₩21,310 | ₩21,350 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,217 | ₩21,284 | ₩21,217 | ₩21,257 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,244 | ₩21,270 | ₩21,204 | ₩21,270 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,310 | ₩21,364 | ₩21,244 | ₩21,337 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,377 | ₩21,377 | ₩21,284 | ₩21,310 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,337 | ₩21,337 | ₩21,150 | ₩21,284 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,310 | ₩21,310 | ₩21,150 | ₩21,150 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,264 | ₩21,406 | ₩21,070 | ₩21,150 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,217 | ₩21,430 | ₩21,217 | ₩21,284 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,337 | ₩21,337 | ₩21,217 | ₩21,217 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,250 | ₩21,310 | ₩21,197 | ₩21,244 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,430 | ₩21,430 | ₩21,150 | ₩21,217 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,337 | ₩21,617 | ₩21,337 | ₩21,364 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,350 | ₩21,417 | ₩21,217 | ₩21,364 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,377 | ₩21,417 | ₩21,337 | ₩21,384 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,544 | ₩21,657 | ₩21,317 | ₩21,350 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,417 | ₩21,791 | ₩21,417 | ₩21,470 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,377 | ₩21,484 | ₩21,250 | ₩21,284 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,324 | ₩21,430 | ₩21,230 | ₩21,324 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,283 | ₩21,284 | ₩21,164 | ₩21,257 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,017 | ₩21,164 | ₩21,017 | ₩21,164 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,017 | ₩21,284 | ₩21,017 | ₩21,177 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,950 | ₩21,350 | ₩20,950 | ₩21,110 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,644 | ₩21,644 | ₩20,843 | ₩20,937 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,524 | ₩21,751 | ₩21,310 | ₩21,310 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,817 | ₩21,884 | ₩21,524 | ₩21,524 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,884 | ₩21,924 | ₩21,791 | ₩21,871 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,924 | ₩21,924 | ₩21,817 | ₩21,844 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,084 | ₩22,084 | ₩21,791 | ₩21,791 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,018 | ₩22,298 | ₩22,018 | ₩22,044 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,884 | ₩22,244 | ₩21,884 | ₩22,244 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,844 | ₩21,924 | ₩21,791 | ₩21,817 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,909 | ₩21,909 | ₩21,791 | ₩21,898 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,831 | ₩21,924 | ₩21,831 | ₩21,898 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,071 | ₩22,158 | ₩21,911 | ₩22,004 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,084 | ₩22,311 | ₩21,991 | ₩22,191 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,164 | ₩22,271 | ₩22,084 | ₩22,191 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩22,004 | ₩22,116 | ₩22,004 | ₩22,024 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,084 | ₩22,231 | ₩22,004 | ₩22,098 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,164 | ₩22,284 | ₩21,964 | ₩22,111 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,298 | ₩22,298 | ₩21,831 | ₩22,151 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,485 | ₩22,618 | ₩22,231 | ₩22,418 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,405 | ₩22,685 | ₩22,365 | ₩22,565 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,418 | ₩22,671 | ₩22,418 | ₩22,671 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,525 | ₩22,525 | ₩22,445 | ₩22,498 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,385 | ₩22,438 | ₩22,351 | ₩22,438 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,365 | ₩22,418 | ₩22,351 | ₩22,418 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,351 | ₩22,565 | ₩22,351 | ₩22,532 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,525 | ₩22,565 | ₩22,445 | ₩22,565 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,405 | ₩22,451 | ₩22,298 | ₩22,351 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,538 | ₩22,538 | ₩22,351 | ₩22,378 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,418 | ₩22,551 | ₩22,338 | ₩22,551 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,565 | ₩22,565 | ₩22,438 | ₩22,498 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,418 | ₩22,471 | ₩22,398 | ₩22,471 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,565 | ₩22,565 | ₩22,325 | ₩22,485 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,503 | ₩22,538 | ₩22,418 | ₩22,478 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,538 | ₩22,538 | ₩22,419 | ₩22,538 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,458 | ₩22,538 | ₩22,391 | ₩22,431 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,471 | ₩22,471 | ₩22,378 | ₩22,378 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,591 | ₩22,591 | ₩22,351 | ₩22,471 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,205 | ₩23,205 | ₩22,960 | ₩23,098 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩23,012 | ₩23,065 | ₩23,012 | ₩23,018 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,925 | ₩23,199 | ₩22,925 | ₩22,965 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,511 | ₩23,038 | ₩22,511 | ₩22,925 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,895 | ₩22,925 | ₩22,378 | ₩22,471 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,431 | ₩22,698 | ₩22,418 | ₩22,658 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,485 | ₩22,711 | ₩22,418 | ₩22,618 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,164 | ₩22,418 | ₩22,098 | ₩22,405 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩21,991 | ₩22,445 | ₩21,938 | ₩22,271 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,671 | ₩22,698 | ₩21,817 | ₩21,844 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,898 | ₩23,205 | ₩22,850 | ₩22,850 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,499 | ₩22,792 | ₩22,499 | ₩22,711 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,658 | ₩22,772 | ₩22,551 | ₩22,685 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,685 | ₩22,685 | ₩22,591 | ₩22,591 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,618 | ₩22,885 | ₩22,618 | ₩22,885 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,578 | ₩22,685 | ₩22,325 | ₩22,618 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,739 | ₩22,739 | ₩22,478 | ₩22,538 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,952 | ₩22,952 | ₩22,818 | ₩22,952 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,938 | ₩22,952 | ₩22,938 | ₩22,938 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,858 | ₩23,005 | ₩22,852 | ₩22,952 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,018 | ₩23,018 | ₩22,818 | ₩22,925 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,018 | ₩23,118 | ₩22,998 | ₩23,045 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,152 | ₩23,209 | ₩23,018 | ₩23,125 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,192 | ₩23,259 | ₩23,165 | ₩23,192 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,285 | ₩23,285 | ₩23,152 | ₩23,285 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,152 | ₩23,152 | ₩23,085 | ₩23,085 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,085 | ₩23,152 | ₩23,085 | ₩23,152 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,112 | ₩23,199 | ₩23,085 | ₩23,185 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,219 | ₩23,219 | ₩23,098 | ₩23,112 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,195 | ₩23,452 | ₩23,185 | ₩23,285 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,085 | ₩23,352 | ₩23,085 | ₩23,299 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,179 | ₩23,352 | ₩23,138 | ₩23,352 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,179 | ₩23,325 | ₩23,045 | ₩23,272 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,352 | ₩23,352 | ₩23,058 | ₩23,254 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,219 | ₩23,219 | ₩23,152 | ₩23,179 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,285 | ₩23,292 | ₩23,152 | ₩23,219 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,325 | ₩23,352 | ₩23,325 | ₩23,339 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,132 | ₩23,245 | ₩23,132 | ₩23,245 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,252 | ₩23,252 | ₩23,032 | ₩23,219 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,259 | ₩23,352 | ₩22,952 | ₩22,952 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,219 | ₩23,264 | ₩23,205 | ₩23,264 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,205 | ₩23,205 | ₩22,992 | ₩23,174 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,352 | ₩23,619 | ₩23,165 | ₩23,219 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,485 | ₩23,752 | ₩23,379 | ₩23,445 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,392 | ₩23,552 | ₩23,352 | ₩23,485 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,539 | ₩23,752 | ₩23,539 | ₩23,699 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,528 | ₩23,552 | ₩23,352 | ₩23,419 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,732 | ₩23,732 | ₩23,419 | ₩23,552 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,545 | ₩23,739 | ₩23,352 | ₩23,419 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,459 | ₩23,752 | ₩23,365 | ₩23,369 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,779 | ₩23,826 | ₩23,459 | ₩23,552 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,819 | ₩23,879 | ₩23,619 | ₩23,699 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,659 | ₩23,886 | ₩23,619 | ₩23,726 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,272 | ₩23,686 | ₩23,272 | ₩23,552 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,054 | ₩23,339 | ₩23,045 | ₩23,253 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,818 | ₩23,032 | ₩22,818 | ₩23,032 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,858 | ₩23,017 | ₩22,858 | ₩22,905 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,925 | ₩22,944 | ₩22,752 | ₩22,752 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,152 | ₩23,192 | ₩22,952 | ₩22,952 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,098 | ₩23,299 | ₩23,072 | ₩23,219 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,539 | ₩23,539 | ₩23,138 | ₩23,299 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,672 | ₩23,712 | ₩23,566 | ₩23,699 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,686 | ₩23,686 | ₩23,579 | ₩23,579 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,752 | ₩23,752 | ₩23,619 | ₩23,712 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,432 | ₩23,752 | ₩23,312 | ₩23,739 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,285 | ₩23,419 | ₩23,152 | ₩23,232 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,339 | ₩23,419 | ₩23,272 | ₩23,272 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,303 | ₩23,445 | ₩23,133 | ₩23,272 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,085 | ₩23,419 | ₩23,085 | ₩23,419 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,658 | ₩23,085 | ₩22,638 | ₩23,085 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,792 | ₩22,992 | ₩22,511 | ₩22,525 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,072 | ₩23,072 | ₩22,718 | ₩22,832 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,087 | ₩22,945 | ₩23,005 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩23,005 | ₩23,005 | ₩22,685 | ₩22,885 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,832 | ₩22,938 | ₩22,418 | ₩22,711 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,673 | ₩22,752 | ₩22,578 | ₩22,738 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,698 | ₩22,979 | ₩22,565 | ₩22,645 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,872 | ₩22,872 | ₩22,709 | ₩22,832 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,806 | ₩22,952 | ₩22,637 | ₩22,698 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,698 | ₩22,716 | ₩22,685 | ₩22,685 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,765 | ₩22,912 | ₩22,618 | ₩22,805 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,885 | ₩22,885 | ₩22,685 | ₩22,752 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,685 | ₩22,872 | ₩22,685 | ₩22,685 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,030 | ₩23,035 | ₩22,685 | ₩22,685 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,658 | ₩22,885 | ₩22,636 | ₩22,885 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,885 | ₩23,138 | ₩22,551 | ₩22,645 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,885 | ₩23,138 | ₩22,578 | ₩22,685 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,138 | ₩23,138 | ₩22,752 | ₩23,085 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,018 | ₩23,177 | ₩23,018 | ₩23,072 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,419 | ₩23,499 | ₩23,156 | ₩23,179 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,018 | ₩23,627 | ₩22,904 | ₩23,419 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,885 | ₩23,152 | ₩22,885 | ₩23,018 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,018 | ₩23,018 | ₩22,898 | ₩22,898 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,045 | ₩23,152 | ₩22,952 | ₩22,952 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,858 | ₩23,152 | ₩22,845 | ₩23,032 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,805 | ₩22,845 | ₩22,566 | ₩22,805 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,685 | ₩22,858 | ₩22,271 | ₩22,653 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,818 | ₩22,818 | ₩22,565 | ₩22,698 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,805 | ₩22,858 | ₩22,685 | ₩22,711 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,845 | ₩23,018 | ₩22,698 | ₩22,912 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,405 | ₩23,405 | ₩22,855 | ₩22,858 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,125 | ₩23,125 | ₩23,125 | ₩23,125 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,432 | ₩23,499 | ₩23,098 | ₩23,098 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,525 | ₩23,579 | ₩23,432 | ₩23,432 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,284 | ₩23,365 | ₩23,245 | ₩23,353 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,152 | ₩23,152 | ₩23,005 | ₩23,085 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,978 | ₩22,978 | ₩22,818 | ₩22,860 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,219 | ₩23,507 | ₩22,885 | ₩22,984 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,952 | ₩23,045 | ₩22,818 | ₩22,818 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,018 | ₩23,085 | ₩22,898 | ₩22,898 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,219 | ₩23,485 | ₩22,952 | ₩23,018 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,419 | ₩23,532 | ₩22,952 | ₩23,352 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,619 | ₩23,631 | ₩23,512 | ₩23,512 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,552 | ₩23,646 | ₩23,479 | ₩23,525 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,549 | ₩23,567 | ₩23,485 | ₩23,525 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,512 | ₩23,619 | ₩23,499 | ₩23,499 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,165 | ₩23,619 | ₩23,165 | ₩23,566 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,752 | ₩23,819 | ₩23,712 | ₩23,752 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,979 | ₩23,999 | ₩23,886 | ₩23,886 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,019 | ₩24,139 | ₩23,993 | ₩24,060 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,033 | ₩24,086 | ₩24,019 | ₩24,086 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,099 | ₩24,110 | ₩24,086 | ₩24,086 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩24,009 | ₩24,106 | ₩23,919 | ₩24,019 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,113 | ₩24,219 | ₩23,846 | ₩24,193 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,406 | ₩24,740 | ₩24,059 | ₩24,233 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,553 | ₩24,553 | ₩24,046 | ₩24,420 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,420 | ₩24,574 | ₩24,153 | ₩24,219 | -0.82% | 7.5천 |
|---|