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 | ₩16,844 | ₩17,084 | ₩16,138 | ₩16,204 | -3.80% | 3.1만 |
| 2026.10.08 | ₩16,938 | ₩16,938 | ₩16,471 | ₩16,631 | -1.81% | 2.1만 |
| 2026.10.07 | ₩17,365 | ₩17,391 | ₩16,271 | ₩16,858 | -2.92% | 5.8만 |
| 2026.10.06 | ₩17,511 | ₩17,911 | ₩17,365 | ₩17,485 | -0.15% | 1.7만 |
| 2026.10.05 | ₩17,685 | ₩17,751 | ₩17,525 | ₩17,605 | -0.45% | 7.7천 |
| 2026.10.02 | ₩17,806 | ₩17,871 | ₩17,498 | ₩17,591 | -1.20% | 2.6만 |
| 2026.10.01 | ₩17,823 | ₩18,146 | ₩17,738 | ₩17,871 | +0.27% | 2.6만 |
| 2026.09.30 | ₩18,778 | ₩18,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,191 |
| -3.12% |
| 1.9만 |
| 2026.09.29 | ₩19,565 | ₩19,565 | ₩18,732 | ₩18,778 | -4.02% | 1.4만 |
|---|
| 2026.09.28 | ₩19,672 | ₩19,672 | ₩19,345 | ₩19,392 | -1.42% | 7.4천 |
|---|
| 2026.09.25 | ₩19,908 | ₩20,005 | ₩19,685 | ₩19,725 | -0.92% | 1만 |
|---|
| 2026.09.24 | ₩20,099 | ₩20,132 | ₩20,005 | ₩20,019 | -0.40% | 5.5천 |
|---|
| 2026.09.23 | ₩20,179 | ₩20,192 | ₩20,125 | ₩20,179 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩20,165 | ₩20,232 | ₩20,152 | ₩20,232 | +0.33% | 1만 |
|---|
| 2026.09.21 | ₩20,199 | ₩20,205 | ₩20,139 | ₩20,205 | +0.03% | 3.6천 |
|---|
| 2026.09.18 | ₩20,152 | ₩20,272 | ₩20,139 | ₩20,232 | +0.40% | 9.6천 |
|---|
| 2026.09.17 | ₩20,205 | ₩20,285 | ₩20,205 | ₩20,239 | +0.17% | 1.4만 |
|---|
| 2026.09.16 | ₩20,312 | ₩20,339 | ₩20,205 | ₩20,205 | -0.53% | 3.8만 |
|---|
| 2026.09.15 | ₩20,325 | ₩20,379 | ₩20,312 | ₩20,379 | +0.26% | 7.5천 |
|---|
| 2026.09.14 | ₩20,339 | ₩20,405 | ₩20,299 | ₩20,405 | +0.33% | 2.3만 |
|---|
| 2026.09.11 | ₩20,365 | ₩20,365 | ₩20,299 | ₩20,365 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩20,472 | ₩20,472 | ₩20,299 | ₩20,365 | -0.52% | 1.4만 |
|---|
| 2026.09.09 | ₩20,405 | ₩20,545 | ₩20,365 | ₩20,432 | +0.13% | 9.9천 |
|---|
| 2026.09.08 | ₩20,432 | ₩20,445 | ₩20,419 | ₩20,419 | -0.06% | 1.4만 |
|---|
| 2026.09.04 | ₩20,672 | ₩20,672 | ₩20,441 | ₩20,441 | -1.12% | 6.8천 |
|---|
| 2026.09.03 | ₩20,445 | ₩20,605 | ₩20,445 | ₩20,579 | +0.65% | 8.6천 |
|---|
| 2026.09.02 | ₩20,592 | ₩20,832 | ₩20,552 | ₩20,661 | +0.33% | 6.5천 |
|---|
| 2026.09.01 | ₩20,445 | ₩20,485 | ₩20,432 | ₩20,485 | +0.20% | 2.4만 |
|---|
| 2026.08.31 | ₩20,539 | ₩20,579 | ₩20,472 | ₩20,485 | -0.26% | 7.7천 |
|---|
| 2026.08.28 | ₩20,632 | ₩20,632 | ₩20,539 | ₩20,605 | -0.13% | 1만 |
|---|
| 2026.08.27 | ₩20,565 | ₩20,632 | ₩20,539 | ₩20,552 | -0.06% | 6.6천 |
|---|
| 2026.08.26 | ₩20,605 | ₩20,619 | ₩20,499 | ₩20,499 | -0.52% | 6.1천 |
|---|
| 2026.08.25 | ₩20,619 | ₩20,752 | ₩20,605 | ₩20,615 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩20,779 | ₩20,839 | ₩20,672 | ₩20,765 | -0.07% | 1.6만 |
|---|
| 2026.08.21 | ₩20,707 | ₩21,005 | ₩20,685 | ₩20,752 | +0.22% | 9천 |
|---|
| 2026.08.20 | ₩20,779 | ₩20,779 | ₩20,672 | ₩20,685 | -0.45% | 6.9천 |
|---|
| 2026.08.19 | ₩20,699 | ₩20,738 | ₩20,699 | ₩20,712 | +0.06% | 2천 |
|---|
| 2026.08.18 | ₩20,832 | ₩20,845 | ₩20,672 | ₩20,752 | -0.38% | 2.8천 |
|---|
| 2026.08.17 | ₩20,979 | ₩20,979 | ₩20,781 | ₩20,819 | -0.76% | 8천 |
|---|
| 2026.08.14 | ₩20,859 | ₩20,941 | ₩20,859 | ₩20,912 | +0.26% | 2천 |
|---|
| 2026.08.13 | ₩20,979 | ₩20,979 | ₩20,752 | ₩20,859 | -0.57% | 7.4천 |
|---|
| 2026.08.12 | ₩20,805 | ₩20,979 | ₩20,805 | ₩20,845 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩20,832 | ₩20,885 | ₩20,779 | ₩20,779 | -0.26% | 8.7천 |
|---|
| 2026.08.10 | ₩20,872 | ₩20,892 | ₩20,832 | ₩20,832 | -0.19% | 3천 |
|---|
| 2026.08.07 | ₩20,872 | ₩21,025 | ₩20,872 | ₩20,952 | +0.38% | 9.7천 |
|---|
| 2026.08.06 | ₩20,992 | ₩21,019 | ₩20,845 | ₩20,868 | -0.59% | 7.3천 |
|---|
| 2026.08.05 | ₩21,032 | ₩21,045 | ₩20,975 | ₩20,985 | -0.22% | 5.8천 |
|---|
| 2026.08.04 | ₩21,105 | ₩21,105 | ₩20,986 | ₩20,986 | -0.57% | 4.3천 |
|---|
| 2026.08.03 | ₩21,005 | ₩21,072 | ₩21,005 | ₩21,039 | +0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩21,045 | ₩21,072 | ₩20,959 | ₩21,005 | -0.19% | 7.6천 |
|---|
| 2026.07.30 | ₩21,032 | ₩21,072 | ₩20,845 | ₩20,979 | -0.25% | 6.8천 |
|---|
| 2026.07.29 | ₩21,005 | ₩21,066 | ₩20,905 | ₩20,905 | -0.48% | 8.7천 |
|---|
| 2026.07.28 | ₩21,005 | ₩21,005 | ₩20,872 | ₩20,952 | -0.25% | 1.2만 |
|---|
| 2026.07.27 | ₩21,045 | ₩21,045 | ₩21,005 | ₩21,032 | -0.06% | 3.8천 |
|---|
| 2026.07.24 | ₩20,939 | ₩21,139 | ₩20,832 | ₩20,832 | -0.51% | 5.6천 |
|---|
| 2026.07.23 | ₩21,205 | ₩21,205 | ₩21,005 | ₩21,072 | -0.63% | 4.3천 |
|---|
| 2026.07.22 | ₩21,125 | ₩21,166 | ₩21,072 | ₩21,166 | +0.19% | 4.3천 |
|---|
| 2026.07.21 | ₩21,125 | ₩21,192 | ₩21,125 | ₩21,192 | +0.32% | 1.1천 |
|---|
| 2026.07.20 | ₩21,326 | ₩21,326 | ₩21,152 | ₩21,192 | -0.63% | 6.1천 |
|---|
| 2026.07.17 | ₩21,272 | ₩21,339 | ₩21,272 | ₩21,272 | -0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,286 | ₩21,439 | ₩21,206 | ₩21,279 | -0.03% | 6.1천 |
|---|
| 2026.07.15 | ₩21,419 | ₩21,459 | ₩21,059 | ₩21,459 | +0.19% | 2.2만 |
|---|
| 2026.07.14 | ₩21,472 | ₩21,672 | ₩21,472 | ₩21,579 | +0.50% | 7.6천 |
|---|
| 2026.07.13 | ₩21,352 | ₩21,459 | ₩21,339 | ₩21,459 | +0.50% | 1.2만 |
|---|
| 2026.07.10 | ₩21,299 | ₩21,341 | ₩21,299 | ₩21,339 | +0.19% | 4천 |
|---|
| 2026.07.09 | ₩21,206 | ₩21,272 | ₩21,206 | ₩21,246 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩21,232 | ₩21,259 | ₩21,192 | ₩21,259 | +0.13% | 8.1천 |
|---|
| 2026.07.07 | ₩21,299 | ₩21,352 | ₩21,232 | ₩21,325 | +0.12% | 5.7천 |
|---|
| 2026.07.06 | ₩21,366 | ₩21,366 | ₩21,272 | ₩21,299 | -0.31% | 2.2천 |
|---|
| 2026.07.02 | ₩21,325 | ₩21,325 | ₩21,139 | ₩21,272 | -0.25% | 1.5만 |
|---|
| 2026.07.01 | ₩21,299 | ₩21,299 | ₩21,139 | ₩21,139 | -0.75% | 6.6천 |
|---|
| 2026.06.30 | ₩21,252 | ₩21,394 | ₩21,059 | ₩21,139 | -0.53% | 4.6만 |
|---|
| 2026.06.29 | ₩21,206 | ₩21,419 | ₩21,206 | ₩21,272 | +0.31% | 2.7천 |
|---|
| 2026.06.26 | ₩21,326 | ₩21,326 | ₩21,206 | ₩21,206 | -0.56% | 1.5천 |
|---|
| 2026.06.25 | ₩21,239 | ₩21,299 | ₩21,186 | ₩21,232 | -0.03% | 4.4천 |
|---|
| 2026.06.24 | ₩21,419 | ₩21,419 | ₩21,139 | ₩21,206 | -1.00% | 1.7만 |
|---|
| 2026.06.23 | ₩21,326 | ₩21,606 | ₩21,326 | ₩21,352 | +0.13% | 9.3천 |
|---|
| 2026.06.22 | ₩21,339 | ₩21,406 | ₩21,206 | ₩21,352 | +0.06% | 1만 |
|---|
| 2026.06.18 | ₩21,366 | ₩21,406 | ₩21,326 | ₩21,372 | +0.03% | 4.6천 |
|---|
| 2026.06.17 | ₩21,532 | ₩21,646 | ₩21,306 | ₩21,339 | -0.90% | 1.3만 |
|---|
| 2026.06.16 | ₩21,406 | ₩21,779 | ₩21,406 | ₩21,459 | +0.25% | 5.5천 |
|---|
| 2026.06.15 | ₩21,366 | ₩21,472 | ₩21,239 | ₩21,272 | -0.44% | 8.1천 |
|---|
| 2026.06.12 | ₩21,312 | ₩21,419 | ₩21,219 | ₩21,312 | 0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩21,271 | ₩21,272 | ₩21,152 | ₩21,246 | -0.12% | 3.2천 |
|---|
| 2026.06.10 | ₩21,005 | ₩21,152 | ₩21,005 | ₩21,152 | +0.70% | 3.1천 |
|---|
| 2026.06.09 | ₩21,005 | ₩21,272 | ₩21,005 | ₩21,166 | +0.76% | 6.6천 |
|---|
| 2026.06.08 | ₩20,939 | ₩21,339 | ₩20,939 | ₩21,099 | +0.76% | 1.3만 |
|---|
| 2026.06.05 | ₩21,632 | ₩21,632 | ₩20,832 | ₩20,925 | -3.27% | 4.5만 |
|---|
| 2026.06.04 | ₩21,512 | ₩21,739 | ₩21,299 | ₩21,299 | -0.99% | 2.3만 |
|---|
| 2026.06.03 | ₩21,806 | ₩21,872 | ₩21,512 | ₩21,512 | -1.35% | 1.2만 |
|---|
| 2026.06.02 | ₩21,872 | ₩21,912 | ₩21,779 | ₩21,859 | -0.06% | 4.3천 |
|---|
| 2026.06.01 | ₩21,912 | ₩21,912 | ₩21,806 | ₩21,832 | -0.37% | 3.1천 |
|---|
| 2026.05.29 | ₩22,072 | ₩22,072 | ₩21,779 | ₩21,779 | -1.33% | 1만 |
|---|
| 2026.05.28 | ₩22,006 | ₩22,286 | ₩22,006 | ₩22,032 | +0.12% | 4.2천 |
|---|
| 2026.05.27 | ₩21,872 | ₩22,232 | ₩21,872 | ₩22,232 | +1.65% | 1만 |
|---|
| 2026.05.26 | ₩21,832 | ₩21,912 | ₩21,779 | ₩21,806 | -0.12% | 8.7천 |
|---|
| 2026.05.22 | ₩21,897 | ₩21,897 | ₩21,779 | ₩21,886 | -0.05% | 1.4만 |
|---|
| 2026.05.21 | ₩21,819 | ₩21,912 | ₩21,819 | ₩21,886 | +0.31% | 4.2천 |
|---|
| 2026.05.20 | ₩22,059 | ₩22,146 | ₩21,899 | ₩21,992 | -0.30% | 1.7만 |
|---|
| 2026.05.19 | ₩22,072 | ₩22,299 | ₩21,979 | ₩22,179 | +0.48% | 8.2천 |
|---|
| 2026.05.18 | ₩22,152 | ₩22,259 | ₩22,073 | ₩22,179 | +0.12% | 1만 |
|---|
| 2026.05.15 | ₩21,992 | ₩22,104 | ₩21,992 | ₩22,012 | +0.09% | 5천 |
|---|
| 2026.05.14 | ₩22,072 | ₩22,219 | ₩21,992 | ₩22,086 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩22,152 | ₩22,272 | ₩21,952 | ₩22,099 | -0.24% | 8.8천 |
|---|
| 2026.05.12 | ₩22,286 | ₩22,286 | ₩21,819 | ₩22,139 | -0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩22,473 | ₩22,606 | ₩22,219 | ₩22,406 | -0.30% | 6.3천 |
|---|
| 2026.05.08 | ₩22,392 | ₩22,673 | ₩22,352 | ₩22,553 | +0.71% | 1.4만 |
|---|
| 2026.05.07 | ₩22,406 | ₩22,659 | ₩22,406 | ₩22,659 | +1.13% | 1만 |
|---|
| 2026.05.06 | ₩22,513 | ₩22,513 | ₩22,432 | ₩22,486 | -0.12% | 2.1천 |
|---|
| 2026.05.05 | ₩22,372 | ₩22,426 | ₩22,339 | ₩22,426 | +0.24% | 5.6천 |
|---|
| 2026.05.04 | ₩22,352 | ₩22,406 | ₩22,339 | ₩22,406 | +0.24% | 3.6천 |
|---|
| 2026.05.01 | ₩22,339 | ₩22,553 | ₩22,339 | ₩22,520 | +0.81% | 9천 |
|---|
| 2026.04.30 | ₩22,513 | ₩22,553 | ₩22,432 | ₩22,553 | +0.18% | 6.2천 |
|---|
| 2026.04.29 | ₩22,392 | ₩22,439 | ₩22,286 | ₩22,339 | -0.24% | 9천 |
|---|
| 2026.04.28 | ₩22,526 | ₩22,526 | ₩22,339 | ₩22,366 | -0.71% | 3.3천 |
|---|
| 2026.04.27 | ₩22,406 | ₩22,539 | ₩22,326 | ₩22,539 | +0.60% | 4천 |
|---|
| 2026.04.24 | ₩22,553 | ₩22,553 | ₩22,426 | ₩22,486 | -0.30% | 3천 |
|---|
| 2026.04.23 | ₩22,406 | ₩22,459 | ₩22,386 | ₩22,459 | +0.24% | 4.3천 |
|---|
| 2026.04.22 | ₩22,553 | ₩22,553 | ₩22,312 | ₩22,473 | -0.35% | 4.3천 |
|---|
| 2026.04.21 | ₩22,491 | ₩22,526 | ₩22,406 | ₩22,466 | -0.11% | 3.4천 |
|---|
| 2026.04.20 | ₩22,526 | ₩22,526 | ₩22,407 | ₩22,526 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩22,446 | ₩22,526 | ₩22,379 | ₩22,419 | -0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩22,459 | ₩22,459 | ₩22,366 | ₩22,366 | -0.42% | 2.6천 |
|---|
| 2026.04.15 | ₩22,579 | ₩22,579 | ₩22,339 | ₩22,459 | -0.53% | 1.7만 |
|---|
| 2026.04.14 | ₩23,193 | ₩23,193 | ₩22,947 | ₩23,086 | -0.46% | 6.6천 |
|---|
| 2026.04.13 | ₩22,999 | ₩23,053 | ₩22,999 | ₩23,006 | +0.03% | 3천 |
|---|
| 2026.04.10 | ₩22,913 | ₩23,186 | ₩22,913 | ₩22,953 | +0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩22,499 | ₩23,026 | ₩22,499 | ₩22,913 | +1.84% | 1.5만 |
|---|
| 2026.04.08 | ₩22,882 | ₩22,913 | ₩22,366 | ₩22,459 | -1.85% | 0 |
|---|
| 2026.04.07 | ₩22,419 | ₩22,686 | ₩22,406 | ₩22,646 | +1.01% | 5.4천 |
|---|
| 2026.04.06 | ₩22,473 | ₩22,699 | ₩22,406 | ₩22,606 | +0.59% | 6.2천 |
|---|
| 2026.04.02 | ₩22,152 | ₩22,406 | ₩22,086 | ₩22,392 | +1.08% | 1.2만 |
|---|
| 2026.04.01 | ₩21,979 | ₩22,432 | ₩21,926 | ₩22,259 | +1.27% | 3만 |
|---|
| 2026.03.31 | ₩22,659 | ₩22,686 | ₩21,806 | ₩21,832 | -3.65% | 5.9만 |
|---|
| 2026.03.30 | ₩22,886 | ₩23,193 | ₩22,837 | ₩22,837 | -0.21% | 2.1천 |
|---|
| 2026.03.27 | ₩22,487 | ₩22,779 | ₩22,487 | ₩22,699 | +0.95% | 1.5천 |
|---|
| 2026.03.26 | ₩22,646 | ₩22,759 | ₩22,539 | ₩22,673 | +0.12% | 3.3천 |
|---|
| 2026.03.25 | ₩22,673 | ₩22,673 | ₩22,579 | ₩22,579 | -0.41% | 6.5천 |
|---|
| 2026.03.24 | ₩22,606 | ₩22,873 | ₩22,606 | ₩22,873 | +1.18% | 2.6천 |
|---|
| 2026.03.23 | ₩22,566 | ₩22,672 | ₩22,312 | ₩22,606 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,727 | ₩22,727 | ₩22,466 | ₩22,526 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩22,939 | ₩22,939 | ₩22,806 | ₩22,939 | 0.00% | 4.4천 |
|---|
| 2026.03.18 | ₩22,926 | ₩22,939 | ₩22,926 | ₩22,926 | 0.00% | 5천 |
|---|
| 2026.03.17 | ₩22,846 | ₩22,993 | ₩22,839 | ₩22,939 | +0.41% | 2만 |
|---|
| 2026.03.16 | ₩23,006 | ₩23,006 | ₩22,806 | ₩22,913 | -0.41% | 1.2만 |
|---|
| 2026.03.13 | ₩23,006 | ₩23,106 | ₩22,986 | ₩23,033 | +0.12% | 4.6천 |
|---|
| 2026.03.12 | ₩23,139 | ₩23,196 | ₩23,006 | ₩23,113 | -0.12% | 3.9천 |
|---|
| 2026.03.11 | ₩23,179 | ₩23,246 | ₩23,153 | ₩23,179 | 0.00% | 4.6천 |
|---|
| 2026.03.10 | ₩23,273 | ₩23,273 | ₩23,139 | ₩23,273 | 0.00% | 11 |
|---|
| 2026.03.09 | ₩23,139 | ₩23,139 | ₩23,073 | ₩23,073 | -0.29% | 11 |
|---|
| 2026.03.06 | ₩23,073 | ₩23,140 | ₩23,073 | ₩23,139 | +0.29% | 11 |
|---|
| 2026.03.05 | ₩23,099 | ₩23,186 | ₩23,073 | ₩23,173 | +0.32% | 11 |
|---|
| 2026.03.04 | ₩23,206 | ₩23,206 | ₩23,086 | ₩23,099 | -0.46% | 11 |
|---|
| 2026.03.03 | ₩23,183 | ₩23,439 | ₩23,173 | ₩23,273 | +0.39% | 11 |
|---|
| 2026.03.02 | ₩23,073 | ₩23,339 | ₩23,073 | ₩23,286 | +0.92% | 11 |
|---|
| 2026.02.27 | ₩23,166 | ₩23,339 | ₩23,126 | ₩23,339 | +0.75% | 11 |
|---|
| 2026.02.26 | ₩23,166 | ₩23,313 | ₩23,033 | ₩23,259 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩23,339 | ₩23,339 | ₩23,046 | ₩23,242 | -0.42% | 11 |
|---|
| 2026.02.24 | ₩23,206 | ₩23,206 | ₩23,139 | ₩23,166 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩23,273 | ₩23,279 | ₩23,139 | ₩23,206 | -0.29% | 11 |
|---|
| 2026.02.20 | ₩23,313 | ₩23,339 | ₩23,313 | ₩23,326 | +0.06% | 1.9천 |
|---|
| 2026.02.19 | ₩23,120 | ₩23,233 | ₩23,120 | ₩23,233 | +0.49% | 3.5천 |
|---|
| 2026.02.18 | ₩23,240 | ₩23,240 | ₩23,019 | ₩23,206 | -0.15% | 1.9천 |
|---|
| 2026.02.17 | ₩23,246 | ₩23,339 | ₩22,939 | ₩22,939 | -1.32% | 1.2만 |
|---|
| 2026.02.13 | ₩23,206 | ₩23,251 | ₩23,193 | ₩23,251 | +0.19% | 5.1천 |
|---|
| 2026.02.12 | ₩23,193 | ₩23,193 | ₩22,979 | ₩23,161 | -0.14% | 2.7천 |
|---|
| 2026.02.11 | ₩23,339 | ₩23,606 | ₩23,153 | ₩23,206 | -0.57% | 7.8천 |
|---|
| 2026.02.10 | ₩23,473 | ₩23,740 | ₩23,366 | ₩23,433 | -0.17% | 4.5천 |
|---|
| 2026.02.09 | ₩23,379 | ₩23,539 | ₩23,339 | ₩23,473 | +0.40% | 3.8천 |
|---|
| 2026.02.06 | ₩23,526 | ₩23,740 | ₩23,526 | ₩23,686 | +0.68% | 4천 |
|---|
| 2026.02.05 | ₩23,515 | ₩23,539 | ₩23,339 | ₩23,406 | -0.47% | 1.1만 |
|---|
| 2026.02.04 | ₩23,719 | ₩23,719 | ₩23,406 | ₩23,539 | -0.76% | 7.8천 |
|---|
| 2026.02.03 | ₩23,533 | ₩23,726 | ₩23,339 | ₩23,406 | -0.54% | 6.9천 |
|---|
| 2026.02.02 | ₩23,446 | ₩23,739 | ₩23,353 | ₩23,356 | -0.38% | 8.5천 |
|---|
| 2026.01.30 | ₩23,766 | ₩23,813 | ₩23,446 | ₩23,539 | -0.95% | 5.4천 |
|---|
| 2026.01.29 | ₩23,806 | ₩23,866 | ₩23,606 | ₩23,686 | -0.50% | 2.3만 |
|---|
| 2026.01.28 | ₩23,646 | ₩23,873 | ₩23,606 | ₩23,713 | +0.28% | 3.5만 |
|---|
| 2026.01.27 | ₩23,259 | ₩23,673 | ₩23,259 | ₩23,539 | +1.20% | 1.7만 |
|---|
| 2026.01.26 | ₩23,042 | ₩23,326 | ₩23,033 | ₩23,240 | +0.86% | 8.9천 |
|---|
| 2026.01.23 | ₩22,806 | ₩23,019 | ₩22,806 | ₩23,019 | +0.94% | 4.3천 |
|---|
| 2026.01.22 | ₩22,846 | ₩23,004 | ₩22,846 | ₩22,893 | +0.20% | 2.5천 |
|---|
| 2026.01.21 | ₩22,913 | ₩22,932 | ₩22,739 | ₩22,739 | -0.76% | 8천 |
|---|
| 2026.01.20 | ₩23,139 | ₩23,179 | ₩22,939 | ₩22,939 | -0.86% | 1.1만 |
|---|
| 2026.01.16 | ₩23,086 | ₩23,286 | ₩23,059 | ₩23,206 | +0.52% | 3.9천 |
|---|
| 2026.01.15 | ₩23,526 | ₩23,526 | ₩23,126 | ₩23,286 | -1.02% | 2만 |
|---|
| 2026.01.14 | ₩23,659 | ₩23,699 | ₩23,553 | ₩23,686 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩23,673 | ₩23,673 | ₩23,566 | ₩23,566 | -0.45% | 8.4천 |
|---|
| 2026.01.12 | ₩23,740 | ₩23,740 | ₩23,606 | ₩23,699 | -0.17% | 8.3천 |
|---|
| 2026.01.09 | ₩23,419 | ₩23,740 | ₩23,299 | ₩23,726 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩23,273 | ₩23,406 | ₩23,139 | ₩23,219 | -0.23% | 1.3만 |
|---|
| 2026.01.07 | ₩23,326 | ₩23,406 | ₩23,259 | ₩23,259 | -0.29% | 2.3천 |
|---|
| 2026.01.06 | ₩23,290 | ₩23,433 | ₩23,121 | ₩23,259 | -0.13% | 5.8천 |
|---|
| 2026.01.05 | ₩23,073 | ₩23,406 | ₩23,073 | ₩23,406 | +1.45% | 1.5만 |
|---|
| 2026.01.02 | ₩22,646 | ₩23,073 | ₩22,626 | ₩23,073 | +1.88% | 7.7천 |
|---|
| 2025.12.31 | ₩22,779 | ₩22,979 | ₩22,499 | ₩22,513 | -1.17% | 3.6만 |
|---|
| 2025.12.30 | ₩23,059 | ₩23,059 | ₩22,706 | ₩22,819 | -1.04% | 1.1만 |
|---|
| 2025.12.29 | ₩22,966 | ₩23,075 | ₩22,933 | ₩22,993 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩22,993 | ₩22,993 | ₩22,673 | ₩22,873 | -0.52% | 1.2만 |
|---|
| 2025.12.24 | ₩22,819 | ₩22,926 | ₩22,406 | ₩22,699 | -0.53% | 3.2만 |
|---|
| 2025.12.23 | ₩22,661 | ₩22,739 | ₩22,566 | ₩22,726 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩22,686 | ₩22,967 | ₩22,553 | ₩22,633 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩22,859 | ₩22,859 | ₩22,697 | ₩22,819 | -0.18% | 9.1천 |
|---|
| 2025.12.18 | ₩22,794 | ₩22,939 | ₩22,625 | ₩22,686 | -0.48% | 1.7만 |
|---|
| 2025.12.17 | ₩22,686 | ₩22,704 | ₩22,673 | ₩22,673 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩22,753 | ₩22,899 | ₩22,606 | ₩22,793 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩22,873 | ₩22,873 | ₩22,673 | ₩22,739 | -0.58% | 1.2만 |
|---|
| 2025.12.12 | ₩22,673 | ₩22,859 | ₩22,672 | ₩22,673 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩23,018 | ₩23,023 | ₩22,673 | ₩22,673 | -1.50% | 5.8천 |
|---|
| 2025.12.10 | ₩22,646 | ₩22,873 | ₩22,624 | ₩22,873 | +1.00% | 8.8천 |
|---|
| 2025.12.09 | ₩22,873 | ₩23,126 | ₩22,539 | ₩22,633 | -1.05% | 7.9천 |
|---|
| 2025.12.08 | ₩22,873 | ₩23,126 | ₩22,566 | ₩22,673 | -0.87% | 2.2만 |
|---|
| 2025.12.05 | ₩23,126 | ₩23,126 | ₩22,739 | ₩23,073 | -0.23% | 9천 |
|---|
| 2025.12.04 | ₩23,006 | ₩23,165 | ₩23,006 | ₩23,059 | +0.23% | 4천 |
|---|
| 2025.12.03 | ₩23,406 | ₩23,486 | ₩23,144 | ₩23,166 | -1.03% | 7.6천 |
|---|
| 2025.12.02 | ₩23,006 | ₩23,614 | ₩22,892 | ₩23,406 | +1.74% | 1.2만 |
|---|
| 2025.12.01 | ₩22,873 | ₩23,139 | ₩22,873 | ₩23,006 | +0.58% | 6.5천 |
|---|
| 2025.11.28 | ₩23,006 | ₩23,006 | ₩22,886 | ₩22,886 | -0.52% | 2.6천 |
|---|
| 2025.11.26 | ₩23,033 | ₩23,139 | ₩22,939 | ₩22,939 | -0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩22,846 | ₩23,139 | ₩22,832 | ₩23,019 | +0.76% | 2.7만 |
|---|
| 2025.11.24 | ₩22,793 | ₩22,833 | ₩22,554 | ₩22,793 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩22,673 | ₩22,846 | ₩22,259 | ₩22,641 | -0.14% | 1.1만 |
|---|
| 2025.11.20 | ₩22,806 | ₩22,806 | ₩22,553 | ₩22,686 | -0.53% | 8.6천 |
|---|
| 2025.11.19 | ₩22,793 | ₩22,846 | ₩22,673 | ₩22,699 | -0.41% | 7.5천 |
|---|
| 2025.11.18 | ₩22,833 | ₩23,006 | ₩22,686 | ₩22,899 | +0.29% | 1.2만 |
|---|
| 2025.11.17 | ₩23,393 | ₩23,393 | ₩22,843 | ₩22,846 | -2.34% | 7.2천 |
|---|
| 2025.11.14 | ₩23,113 | ₩23,113 | ₩23,113 | ₩23,113 | 0.00% | 450 |
|---|
| 2025.11.13 | ₩23,419 | ₩23,486 | ₩23,086 | ₩23,086 | -1.42% | 6.7천 |
|---|
| 2025.11.12 | ₩23,513 | ₩23,566 | ₩23,419 | ₩23,419 | -0.40% | 5.1천 |
|---|
| 2025.11.11 | ₩23,272 | ₩23,353 | ₩23,233 | ₩23,340 | +0.29% | 2.8천 |
|---|
| 2025.11.10 | ₩23,139 | ₩23,139 | ₩22,993 | ₩23,073 | -0.29% | 1.7천 |
|---|
| 2025.11.07 | ₩22,966 | ₩22,966 | ₩22,806 | ₩22,848 | -0.51% | 7.3천 |
|---|
| 2025.11.06 | ₩23,206 | ₩23,494 | ₩22,873 | ₩22,971 | -1.01% | 6.9천 |
|---|
| 2025.11.05 | ₩22,939 | ₩23,033 | ₩22,806 | ₩22,806 | -0.58% | 1.1만 |
|---|
| 2025.11.04 | ₩23,006 | ₩23,073 | ₩22,886 | ₩22,886 | -0.52% | 5.2천 |
|---|
| 2025.11.03 | ₩23,206 | ₩23,473 | ₩22,939 | ₩23,006 | -0.86% | 1만 |
|---|
| 2025.10.31 | ₩23,406 | ₩23,519 | ₩22,939 | ₩23,339 | -0.28% | 2.3만 |
|---|
| 2025.10.30 | ₩23,606 | ₩23,618 | ₩23,499 | ₩23,499 | -0.45% | 9.2천 |
|---|
| 2025.10.29 | ₩23,539 | ₩23,633 | ₩23,466 | ₩23,513 | -0.11% | 4.1천 |
|---|
| 2025.10.28 | ₩23,536 | ₩23,554 | ₩23,473 | ₩23,513 | -0.10% | 4.3천 |
|---|
| 2025.10.27 | ₩23,499 | ₩23,606 | ₩23,486 | ₩23,486 | -0.06% | 3.9천 |
|---|
| 2025.10.24 | ₩23,153 | ₩23,606 | ₩23,153 | ₩23,553 | +1.73% | 2만 |
|---|
| 2025.10.23 | ₩23,740 | ₩23,806 | ₩23,700 | ₩23,740 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩23,966 | ₩23,986 | ₩23,873 | ₩23,873 | -0.39% | 6.5천 |
|---|
| 2025.10.21 | ₩24,006 | ₩24,126 | ₩23,980 | ₩24,047 | +0.17% | 3.4천 |
|---|
| 2025.10.20 | ₩24,020 | ₩24,073 | ₩24,006 | ₩24,073 | +0.22% | 3.7천 |
|---|
| 2025.10.17 | ₩24,086 | ₩24,097 | ₩24,073 | ₩24,073 | -0.05% | 1천 |
|---|
| 2025.10.16 | ₩23,996 | ₩24,093 | ₩23,906 | ₩24,006 | +0.04% | 3.8천 |
|---|
| 2025.10.15 | ₩24,100 | ₩24,206 | ₩23,833 | ₩24,180 | +0.33% | 4.9천 |
|---|
| 2025.10.14 | ₩24,393 | ₩24,726 | ₩24,046 | ₩24,220 | -0.71% | 1.8만 |
|---|
| 2025.10.13 | ₩24,540 | ₩24,540 | ₩24,033 | ₩24,406 | -0.54% | 2.4천 |
|---|
| 2025.10.10 | ₩24,406 | ₩24,561 | ₩24,140 | ₩24,206 | -0.82% | 7.5천 |
|---|