시장 데이터를 불러오는 중
Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per share · ABR-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,762 | ₩21,842 | ₩19,604 | ₩20,141 | -7.45% | 8만 |
| 2026.10.08 | ₩22,834 | ₩22,861 | ₩21,789 | ₩21,789 | -4.58% | 2.5만 |
| 2026.10.07 | ₩24,120 | ₩24,161 | ₩22,995 | ₩23,035 | -4.50% | 3.7만 |
| 2026.10.06 | ₩24,348 | ₩24,904 | ₩24,348 | ₩24,388 | +0.17% | 9.9천 |
| 2026.10.05 | ₩25,166 | ₩25,219 | ₩24,315 | ₩24,348 | -3.25% | 2만 |
| 2026.10.02 | ₩26,224 | ₩26,405 | ₩24,522 | ₩24,857 | -5.21% | 4.6만 |
| 2026.10.01 | ₩27,202 | ₩27,202 | ₩25,862 | ₩26,345 | -3.15% | 5.9만 |
| 2026.09.30 | ₩27,819 | ₩27,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,854 |
| ₩27,417 |
| -1.45% |
| 3.1만 |
| 2026.09.29 | ₩27,960 | ₩28,006 | ₩27,571 | ₩28,006 | +0.17% | 9.4천 |
|---|
| 2026.09.28 | ₩28,194 | ₩28,676 | ₩27,805 | ₩28,114 | -0.29% | 3.8만 |
|---|
| 2026.09.25 | ₩28,944 | ₩28,944 | ₩27,149 | ₩28,194 | -2.59% | 2.1만 |
|---|
| 2026.09.24 | ₩29,320 | ₩29,333 | ₩28,877 | ₩28,944 | -1.28% | 8천 |
|---|
| 2026.09.23 | ₩29,641 | ₩29,641 | ₩29,011 | ₩29,239 | -1.36% | 1.8만 |
|---|
| 2026.09.22 | ₩29,869 | ₩29,882 | ₩29,480 | ₩29,641 | -0.76% | 6.4천 |
|---|
| 2026.09.21 | ₩29,735 | ₩29,856 | ₩29,681 | ₩29,681 | -0.18% | 9.2천 |
|---|
| 2026.09.18 | ₩29,762 | ₩29,782 | ₩29,695 | ₩29,722 | -0.14% | 8.5천 |
|---|
| 2026.09.17 | ₩29,762 | ₩29,856 | ₩29,762 | ₩29,809 | +0.16% | 812 |
|---|
| 2026.09.16 | ₩29,815 | ₩29,845 | ₩29,762 | ₩29,762 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩29,815 | ₩29,951 | ₩29,815 | ₩29,896 | +0.27% | 8.9천 |
|---|
| 2026.09.14 | ₩29,982 | ₩29,982 | ₩29,882 | ₩29,963 | -0.06% | 3.9천 |
|---|
| 2026.09.11 | ₩29,882 | ₩30,150 | ₩29,882 | ₩29,949 | +0.22% | 7.6천 |
|---|
| 2026.09.10 | ₩29,963 | ₩30,191 | ₩29,815 | ₩30,003 | +0.13% | 7.2천 |
|---|
| 2026.09.09 | ₩30,368 | ₩30,368 | ₩29,964 | ₩30,150 | -0.72% | 4.5천 |
|---|
| 2026.09.08 | ₩30,298 | ₩30,325 | ₩29,949 | ₩29,976 | -1.06% | 6.1천 |
|---|
| 2026.09.04 | ₩30,338 | ₩30,338 | ₩30,043 | ₩30,163 | -0.58% | 8천 |
|---|
| 2026.09.03 | ₩30,083 | ₩30,164 | ₩30,083 | ₩30,164 | +0.27% | 8.1천 |
|---|
| 2026.09.02 | ₩30,298 | ₩30,432 | ₩30,185 | ₩30,284 | -0.04% | 4.8천 |
|---|
| 2026.09.01 | ₩30,392 | ₩30,445 | ₩29,976 | ₩30,298 | -0.31% | 5.2천 |
|---|
| 2026.08.31 | ₩29,990 | ₩30,566 | ₩29,963 | ₩30,311 | +1.07% | 1.5만 |
|---|
| 2026.08.28 | ₩29,949 | ₩30,016 | ₩29,949 | ₩29,990 | +0.13% | 4.9천 |
|---|
| 2026.08.27 | ₩29,949 | ₩29,990 | ₩29,896 | ₩29,976 | +0.09% | 6.7천 |
|---|
| 2026.08.26 | ₩29,949 | ₩30,016 | ₩29,896 | ₩29,990 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩29,976 | ₩30,083 | ₩29,789 | ₩30,016 | +0.13% | 5.6천 |
|---|
| 2026.08.24 | ₩29,990 | ₩30,083 | ₩29,815 | ₩29,976 | -0.04% | 3.3천 |
|---|
| 2026.08.21 | ₩29,775 | ₩30,058 | ₩29,748 | ₩29,936 | +0.54% | 8.2천 |
|---|
| 2026.08.20 | ₩29,762 | ₩29,949 | ₩29,748 | ₩29,936 | +0.59% | 2.9천 |
|---|
| 2026.08.19 | ₩29,949 | ₩30,150 | ₩29,748 | ₩29,748 | -0.67% | 1.1만 |
|---|
| 2026.08.18 | ₩29,748 | ₩30,298 | ₩29,748 | ₩29,949 | +0.68% | 1.4만 |
|---|
| 2026.08.17 | ₩29,963 | ₩29,963 | ₩29,795 | ₩29,829 | -0.45% | 5.3천 |
|---|
| 2026.08.14 | ₩29,869 | ₩29,869 | ₩29,762 | ₩29,815 | -0.18% | 3.2천 |
|---|
| 2026.08.13 | ₩29,909 | ₩30,070 | ₩29,748 | ₩29,882 | -0.09% | 3.8천 |
|---|
| 2026.08.12 | ₩29,785 | ₩29,789 | ₩29,748 | ₩29,789 | +0.01% | 4.3천 |
|---|
| 2026.08.11 | ₩29,801 | ₩30,057 | ₩29,748 | ₩29,748 | -0.18% | 8.5천 |
|---|
| 2026.08.10 | ₩29,882 | ₩29,882 | ₩29,762 | ₩29,829 | -0.18% | 2.5천 |
|---|
| 2026.08.07 | ₩30,016 | ₩30,016 | ₩29,762 | ₩29,996 | -0.07% | 5.6천 |
|---|
| 2026.08.06 | ₩29,909 | ₩29,909 | ₩29,762 | ₩29,882 | -0.09% | 3.9천 |
|---|
| 2026.08.05 | ₩29,909 | ₩30,432 | ₩29,896 | ₩30,043 | +0.45% | 7.8천 |
|---|
| 2026.08.04 | ₩29,842 | ₩30,137 | ₩29,829 | ₩30,016 | +0.58% | 7.7천 |
|---|
| 2026.08.03 | ₩30,221 | ₩30,221 | ₩29,936 | ₩30,043 | -0.59% | 2.7천 |
|---|
| 2026.07.31 | ₩30,016 | ₩30,512 | ₩29,775 | ₩30,204 | +0.63% | 2.4만 |
|---|
| 2026.07.30 | ₩29,909 | ₩30,325 | ₩29,603 | ₩30,284 | +1.25% | 2만 |
|---|
| 2026.07.29 | ₩29,748 | ₩30,070 | ₩29,628 | ₩29,802 | +0.18% | 1.3만 |
|---|
| 2026.07.28 | ₩29,963 | ₩29,963 | ₩29,681 | ₩29,775 | -0.63% | 1.2만 |
|---|
| 2026.07.27 | ₩29,815 | ₩29,909 | ₩29,681 | ₩29,882 | +0.22% | 9.1천 |
|---|
| 2026.07.24 | ₩30,117 | ₩30,117 | ₩29,614 | ₩29,815 | -1.00% | 9천 |
|---|
| 2026.07.23 | ₩29,869 | ₩29,869 | ₩29,561 | ₩29,829 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩30,083 | ₩30,083 | ₩29,815 | ₩29,896 | -0.62% | 1.7만 |
|---|
| 2026.07.21 | ₩30,016 | ₩30,177 | ₩29,862 | ₩30,177 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩30,405 | ₩30,405 | ₩29,996 | ₩30,016 | -1.28% | 1.3만 |
|---|
| 2026.07.17 | ₩30,579 | ₩30,780 | ₩30,003 | ₩30,150 | -1.40% | 2.5만 |
|---|
| 2026.07.16 | ₩30,418 | ₩30,747 | ₩30,191 | ₩30,512 | +0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩30,271 | ₩30,485 | ₩30,151 | ₩30,418 | +0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩30,646 | ₩30,820 | ₩30,592 | ₩30,740 | +0.31% | 1.2만 |
|---|
| 2026.07.13 | ₩30,486 | ₩30,794 | ₩30,486 | ₩30,767 | +0.92% | 8.5천 |
|---|
| 2026.07.10 | ₩30,619 | ₩30,686 | ₩30,552 | ₩30,686 | +0.22% | 8.1천 |
|---|
| 2026.07.09 | ₩30,619 | ₩30,686 | ₩30,503 | ₩30,552 | -0.22% | 1.3만 |
|---|
| 2026.07.08 | ₩30,217 | ₩30,619 | ₩30,217 | ₩30,512 | +0.98% | 7.4천 |
|---|
| 2026.07.07 | ₩30,526 | ₩30,606 | ₩30,164 | ₩30,164 | -1.19% | 1만 |
|---|
| 2026.07.06 | ₩30,244 | ₩30,680 | ₩30,244 | ₩30,680 | +1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩30,177 | ₩30,419 | ₩30,177 | ₩30,418 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩29,949 | ₩30,673 | ₩29,949 | ₩30,378 | +1.43% | 1.7만 |
|---|
| 2026.06.30 | ₩30,016 | ₩30,298 | ₩29,655 | ₩29,896 | -0.40% | 27만 |
|---|
| 2026.06.29 | ₩30,003 | ₩30,177 | ₩30,003 | ₩30,150 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩29,896 | ₩30,164 | ₩29,896 | ₩30,003 | +0.36% | 1.3만 |
|---|
| 2026.06.25 | ₩30,164 | ₩30,244 | ₩29,923 | ₩30,217 | +0.18% | 2.7만 |
|---|
| 2026.06.24 | ₩30,472 | ₩30,579 | ₩30,016 | ₩30,097 | -1.23% | 4.5만 |
|---|
| 2026.06.23 | ₩30,619 | ₩30,707 | ₩30,418 | ₩30,472 | -0.48% | 4.3천 |
|---|
| 2026.06.22 | ₩30,686 | ₩30,820 | ₩30,418 | ₩30,673 | -0.04% | 8.7천 |
|---|
| 2026.06.18 | ₩30,499 | ₩30,626 | ₩30,499 | ₩30,626 | +0.42% | 2.9천 |
|---|
| 2026.06.17 | ₩30,418 | ₩30,665 | ₩30,418 | ₩30,526 | +0.35% | 4.1천 |
|---|
| 2026.06.16 | ₩30,512 | ₩30,512 | ₩30,432 | ₩30,485 | -0.09% | 8.1천 |
|---|
| 2026.06.15 | ₩30,432 | ₩30,606 | ₩30,432 | ₩30,526 | +0.31% | 3.6천 |
|---|
| 2026.06.12 | ₩30,512 | ₩30,512 | ₩30,418 | ₩30,419 | -0.31% | 2.2천 |
|---|
| 2026.06.11 | ₩30,512 | ₩30,606 | ₩30,512 | ₩30,606 | +0.31% | 2.7천 |
|---|
| 2026.06.10 | ₩30,660 | ₩30,673 | ₩30,418 | ₩30,526 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩30,485 | ₩30,552 | ₩30,378 | ₩30,472 | -0.04% | 1만 |
|---|
| 2026.06.08 | ₩30,485 | ₩30,807 | ₩30,365 | ₩30,552 | +0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩30,820 | ₩30,820 | ₩30,271 | ₩30,459 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩30,686 | ₩30,686 | ₩30,258 | ₩30,526 | -0.52% | 5.1만 |
|---|
| 2026.06.03 | ₩30,606 | ₩30,698 | ₩30,512 | ₩30,606 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩30,660 | ₩30,820 | ₩30,512 | ₩30,606 | -0.17% | 2.7만 |
|---|
| 2026.06.01 | ₩30,794 | ₩30,954 | ₩30,646 | ₩30,807 | +0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩31,102 | ₩31,102 | ₩30,646 | ₩30,646 | -1.46% | 1.3만 |
|---|
| 2026.05.28 | ₩31,209 | ₩31,289 | ₩30,954 | ₩31,142 | -0.21% | 5.4천 |
|---|
| 2026.05.27 | ₩31,330 | ₩31,330 | ₩31,066 | ₩31,066 | -0.84% | 964 |
|---|
| 2026.05.26 | ₩31,249 | ₩31,330 | ₩31,129 | ₩31,316 | +0.21% | 3.5천 |
|---|
| 2026.05.22 | ₩31,102 | ₩31,410 | ₩30,925 | ₩31,249 | +0.47% | 3.2천 |
|---|
| 2026.05.21 | ₩31,102 | ₩31,356 | ₩31,102 | ₩31,356 | +0.82% | 2.7만 |
|---|
| 2026.05.20 | ₩31,209 | ₩31,405 | ₩30,861 | ₩31,276 | +0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩30,914 | ₩31,316 | ₩30,901 | ₩31,182 | +0.87% | 1.3만 |
|---|
| 2026.05.18 | ₩30,877 | ₩31,075 | ₩30,767 | ₩31,075 | +0.64% | 6.8천 |
|---|
| 2026.05.15 | ₩30,753 | ₩30,995 | ₩30,713 | ₩30,834 | +0.26% | 9.5천 |
|---|
| 2026.05.14 | ₩30,981 | ₩31,088 | ₩30,968 | ₩30,995 | +0.04% | 1.3만 |
|---|
| 2026.05.13 | ₩30,874 | ₩31,222 | ₩30,807 | ₩30,901 | +0.09% | 6.4천 |
|---|
| 2026.05.12 | ₩31,169 | ₩31,169 | ₩30,740 | ₩30,901 | -0.86% | 2.5만 |
|---|
| 2026.05.11 | ₩31,276 | ₩31,577 | ₩31,062 | ₩31,155 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩31,209 | ₩31,611 | ₩31,088 | ₩31,330 | +0.39% | 3.3만 |
|---|
| 2026.05.07 | ₩31,330 | ₩31,624 | ₩31,330 | ₩31,504 | +0.56% | 1.4만 |
|---|
| 2026.05.06 | ₩30,874 | ₩31,343 | ₩30,874 | ₩31,343 | +1.52% | 5.4천 |
|---|
| 2026.05.05 | ₩31,062 | ₩31,330 | ₩31,062 | ₩31,189 | +0.41% | 3.5천 |
|---|
| 2026.05.04 | ₩31,289 | ₩31,289 | ₩30,887 | ₩31,169 | -0.39% | 7.6천 |
|---|
| 2026.05.01 | ₩31,236 | ₩31,356 | ₩31,236 | ₩31,356 | +0.39% | 4.5천 |
|---|
| 2026.04.30 | ₩31,088 | ₩31,423 | ₩31,088 | ₩31,155 | +0.22% | 1.9만 |
|---|
| 2026.04.29 | ₩31,149 | ₩31,209 | ₩30,901 | ₩30,941 | -0.67% | 1.1만 |
|---|
| 2026.04.28 | ₩31,035 | ₩31,035 | ₩30,918 | ₩30,954 | -0.26% | 3.8천 |
|---|
| 2026.04.27 | ₩31,088 | ₩31,269 | ₩31,062 | ₩31,062 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩30,901 | ₩31,129 | ₩30,901 | ₩31,088 | +0.61% | 7.3천 |
|---|
| 2026.04.23 | ₩30,686 | ₩31,115 | ₩30,686 | ₩30,820 | +0.44% | 1.6만 |
|---|
| 2026.04.22 | ₩30,157 | ₩30,619 | ₩30,157 | ₩30,593 | +1.45% | 1.1만 |
|---|
| 2026.04.21 | ₩30,083 | ₩30,512 | ₩30,083 | ₩30,244 | +0.53% | 1.2만 |
|---|
| 2026.04.20 | ₩30,445 | ₩30,526 | ₩30,351 | ₩30,378 | -0.22% | 9.1천 |
|---|
| 2026.04.17 | ₩30,137 | ₩30,284 | ₩30,030 | ₩30,217 | +0.27% | 6.9천 |
|---|
| 2026.04.16 | ₩30,043 | ₩30,137 | ₩29,996 | ₩29,996 | -0.16% | 1.1만 |
|---|
| 2026.04.15 | ₩29,869 | ₩30,150 | ₩29,762 | ₩30,043 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩30,016 | ₩30,378 | ₩30,016 | ₩30,204 | +0.63% | 1.1만 |
|---|
| 2026.04.13 | ₩30,016 | ₩30,043 | ₩29,788 | ₩30,016 | 0.00% | 4.7천 |
|---|
| 2026.04.10 | ₩29,896 | ₩30,197 | ₩29,896 | ₩30,043 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩29,936 | ₩29,983 | ₩29,789 | ₩29,789 | -0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩29,440 | ₩29,936 | ₩29,440 | ₩29,882 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩29,279 | ₩29,521 | ₩29,279 | ₩29,427 | +0.50% | 5천 |
|---|
| 2026.04.06 | ₩29,306 | ₩29,480 | ₩29,306 | ₩29,413 | +0.37% | 4천 |
|---|
| 2026.04.02 | ₩29,306 | ₩29,406 | ₩29,279 | ₩29,333 | +0.09% | 8천 |
|---|
| 2026.04.01 | ₩29,212 | ₩29,434 | ₩29,212 | ₩29,373 | +0.55% | 9.1천 |
|---|
| 2026.03.31 | ₩29,333 | ₩29,547 | ₩29,078 | ₩29,199 | -0.46% | 16.3만 |
|---|
| 2026.03.30 | ₩29,360 | ₩29,380 | ₩29,306 | ₩29,306 | -0.18% | 3.8천 |
|---|
| 2026.03.27 | ₩29,279 | ₩29,387 | ₩29,212 | ₩29,360 | +0.27% | 2.8만 |
|---|
| 2026.03.26 | ₩29,239 | ₩29,494 | ₩29,239 | ₩29,400 | +0.55% | 2만 |
|---|
| 2026.03.25 | ₩29,614 | ₩29,614 | ₩29,346 | ₩29,427 | -0.63% | 1.5만 |
|---|
| 2026.03.24 | ₩29,480 | ₩29,614 | ₩29,413 | ₩29,413 | -0.23% | 1.6만 |
|---|
| 2026.03.23 | ₩29,547 | ₩29,722 | ₩29,400 | ₩29,614 | +0.23% | 2.5만 |
|---|
| 2026.03.20 | ₩29,494 | ₩29,829 | ₩29,326 | ₩29,681 | +0.64% | 6.1만 |
|---|
| 2026.03.19 | ₩29,588 | ₩29,722 | ₩29,507 | ₩29,708 | +0.41% | 3.4만 |
|---|
| 2026.03.18 | ₩29,681 | ₩29,762 | ₩29,547 | ₩29,561 | -0.41% | 2.7만 |
|---|
| 2026.03.17 | ₩29,762 | ₩29,802 | ₩29,695 | ₩29,748 | -0.05% | 1.6만 |
|---|
| 2026.03.16 | ₩29,748 | ₩29,936 | ₩29,735 | ₩29,936 | +0.63% | 2.9만 |
|---|
| 2026.03.13 | ₩29,748 | ₩29,881 | ₩29,681 | ₩29,748 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩29,547 | ₩29,869 | ₩29,547 | ₩29,856 | +1.04% | 6.8천 |
|---|
| 2026.03.11 | ₩29,715 | ₩29,882 | ₩29,614 | ₩29,762 | +0.16% | 4.3천 |
|---|
| 2026.03.10 | ₩29,762 | ₩29,882 | ₩29,614 | ₩29,815 | +0.18% | 154 |
|---|
| 2026.03.09 | ₩29,668 | ₩29,769 | ₩29,601 | ₩29,762 | +0.32% | 154 |
|---|
| 2026.03.06 | ₩29,722 | ₩29,735 | ₩29,588 | ₩29,695 | -0.09% | 154 |
|---|
| 2026.03.05 | ₩29,621 | ₩29,621 | ₩29,588 | ₩29,596 | -0.09% | 154 |
|---|
| 2026.03.04 | ₩29,413 | ₩29,681 | ₩29,407 | ₩29,614 | +0.68% | 154 |
|---|
| 2026.03.03 | ₩29,340 | ₩29,352 | ₩29,226 | ₩29,279 | -0.21% | 154 |
|---|
| 2026.03.02 | ₩29,078 | ₩29,641 | ₩29,078 | ₩29,360 | +0.97% | 154 |
|---|
| 2026.02.27 | ₩29,614 | ₩29,936 | ₩28,703 | ₩28,810 | -2.71% | 154 |
|---|
| 2026.02.26 | ₩29,681 | ₩29,810 | ₩29,601 | ₩29,708 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩29,789 | ₩29,815 | ₩29,668 | ₩29,668 | -0.40% | 154 |
|---|
| 2026.02.24 | ₩29,869 | ₩29,936 | ₩29,682 | ₩29,695 | -0.58% | 154 |
|---|
| 2026.02.23 | ₩29,735 | ₩29,842 | ₩29,735 | ₩29,842 | +0.36% | 154 |
|---|
| 2026.02.20 | ₩29,949 | ₩29,949 | ₩29,668 | ₩29,735 | -0.72% | 1.5만 |
|---|
| 2026.02.19 | ₩29,869 | ₩29,869 | ₩29,704 | ₩29,788 | -0.27% | 3.6천 |
|---|
| 2026.02.18 | ₩29,795 | ₩29,815 | ₩29,762 | ₩29,762 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩29,695 | ₩29,882 | ₩29,614 | ₩29,681 | -0.05% | 3.9만 |
|---|
| 2026.02.13 | ₩29,762 | ₩29,882 | ₩29,662 | ₩29,882 | +0.41% | 3.8천 |
|---|
| 2026.02.12 | ₩29,829 | ₩29,829 | ₩29,668 | ₩29,722 | -0.36% | 11.6만 |
|---|
| 2026.02.11 | ₩29,815 | ₩29,923 | ₩29,748 | ₩29,882 | +0.22% | 4.1만 |
|---|
| 2026.02.10 | ₩29,829 | ₩29,882 | ₩29,735 | ₩29,815 | -0.04% | 4만 |
|---|
| 2026.02.09 | ₩29,909 | ₩29,936 | ₩29,802 | ₩29,842 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩29,909 | ₩29,936 | ₩29,804 | ₩29,923 | +0.04% | 6.1천 |
|---|
| 2026.02.05 | ₩29,802 | ₩29,921 | ₩29,722 | ₩29,842 | +0.13% | 2.9만 |
|---|
| 2026.02.04 | ₩29,748 | ₩29,802 | ₩29,681 | ₩29,802 | +0.18% | 1.3만 |
|---|
| 2026.02.03 | ₩29,909 | ₩29,949 | ₩29,740 | ₩29,923 | +0.04% | 4.7천 |
|---|
| 2026.02.02 | ₩29,681 | ₩29,976 | ₩29,681 | ₩29,882 | +0.68% | 1.1만 |
|---|
| 2026.01.30 | ₩29,976 | ₩29,976 | ₩29,748 | ₩29,976 | 0.00% | 9.1천 |
|---|
| 2026.01.29 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 5.8천 |
|---|
| 2026.01.28 | ₩29,882 | ₩29,976 | ₩29,882 | ₩29,976 | +0.31% | 6.2천 |
|---|
| 2026.01.27 | ₩30,097 | ₩30,097 | ₩29,708 | ₩29,829 | -0.89% | 1.2만 |
|---|
| 2026.01.26 | ₩30,164 | ₩30,164 | ₩29,789 | ₩29,976 | -0.62% | 6.4천 |
|---|
| 2026.01.23 | ₩29,896 | ₩30,164 | ₩29,655 | ₩30,164 | +0.90% | 3.5만 |
|---|
| 2026.01.22 | ₩29,735 | ₩29,882 | ₩29,480 | ₩29,748 | +0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩29,614 | ₩29,614 | ₩29,483 | ₩29,543 | -0.24% | 3.1천 |
|---|
| 2026.01.20 | ₩29,708 | ₩29,735 | ₩29,506 | ₩29,614 | -0.32% | 6.5천 |
|---|
| 2026.01.16 | ₩29,507 | ₩29,789 | ₩29,346 | ₩29,722 | +0.73% | 2.6만 |
|---|
| 2026.01.15 | ₩29,454 | ₩29,547 | ₩29,282 | ₩29,534 | +0.27% | 1.2만 |
|---|
| 2026.01.14 | ₩29,695 | ₩30,065 | ₩29,548 | ₩30,057 | +1.22% | 1.2만 |
|---|
| 2026.01.13 | ₩29,507 | ₩30,016 | ₩29,447 | ₩29,963 | +1.54% | 2.8만 |
|---|
| 2026.01.12 | ₩29,494 | ₩29,614 | ₩29,387 | ₩29,507 | +0.05% | 1만 |
|---|
| 2026.01.09 | ₩29,462 | ₩29,614 | ₩29,346 | ₩29,588 | +0.43% | 1.1만 |
|---|
| 2026.01.08 | ₩29,601 | ₩29,601 | ₩29,413 | ₩29,507 | -0.32% | 8천 |
|---|
| 2026.01.07 | ₩29,601 | ₩29,601 | ₩29,346 | ₩29,494 | -0.36% | 6.7천 |
|---|
| 2026.01.06 | ₩29,373 | ₩29,614 | ₩29,306 | ₩29,487 | +0.39% | 8.6천 |
|---|
| 2026.01.05 | ₩29,253 | ₩29,699 | ₩29,253 | ₩29,534 | +0.96% | 7.3천 |
|---|
| 2026.01.02 | ₩29,721 | ₩29,721 | ₩29,159 | ₩29,320 | -1.35% | 7.2천 |
|---|
| 2025.12.31 | ₩29,655 | ₩29,909 | ₩29,145 | ₩29,159 | -1.67% | 4.2만 |
|---|
| 2025.12.30 | ₩29,521 | ₩30,070 | ₩29,346 | ₩29,789 | +0.91% | 4.7천 |
|---|
| 2025.12.29 | ₩29,145 | ₩29,748 | ₩29,145 | ₩29,681 | +1.84% | 1.4만 |
|---|
| 2025.12.26 | ₩29,172 | ₩29,360 | ₩29,078 | ₩29,333 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩29,574 | ₩29,829 | ₩27,939 | ₩29,132 | -1.50% | 6.7만 |
|---|
| 2025.12.23 | ₩29,628 | ₩29,748 | ₩29,547 | ₩29,708 | +0.27% | 1.8만 |
|---|
| 2025.12.22 | ₩29,641 | ₩30,097 | ₩29,547 | ₩29,708 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩29,601 | ₩29,976 | ₩29,601 | ₩29,681 | +0.27% | 6.5천 |
|---|
| 2025.12.18 | ₩29,748 | ₩29,882 | ₩29,681 | ₩29,708 | -0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩29,708 | ₩29,748 | ₩29,614 | ₩29,614 | -0.32% | 6.2천 |
|---|
| 2025.12.16 | ₩29,748 | ₩29,815 | ₩29,711 | ₩29,815 | +0.23% | 1.3만 |
|---|
| 2025.12.15 | ₩29,641 | ₩29,748 | ₩29,641 | ₩29,715 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩29,882 | ₩29,882 | ₩29,615 | ₩29,681 | -0.67% | 3.7천 |
|---|
| 2025.12.11 | ₩29,681 | ₩29,882 | ₩29,681 | ₩29,882 | +0.68% | 6.7천 |
|---|
| 2025.12.10 | ₩29,695 | ₩29,802 | ₩29,614 | ₩29,802 | +0.36% | 4.4천 |
|---|
| 2025.12.09 | ₩29,815 | ₩29,882 | ₩29,614 | ₩29,869 | +0.18% | 7.8천 |
|---|
| 2025.12.08 | ₩29,641 | ₩29,775 | ₩29,614 | ₩29,614 | -0.09% | 9.1천 |
|---|
| 2025.12.05 | ₩29,803 | ₩29,803 | ₩29,614 | ₩29,681 | -0.41% | 6.9천 |
|---|
| 2025.12.04 | ₩29,882 | ₩29,882 | ₩29,695 | ₩29,789 | -0.31% | 2.2천 |
|---|
| 2025.12.03 | ₩29,588 | ₩29,763 | ₩29,588 | ₩29,681 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩29,681 | ₩29,842 | ₩29,547 | ₩29,695 | +0.05% | 4.6천 |
|---|
| 2025.12.01 | ₩30,083 | ₩30,083 | ₩29,507 | ₩29,681 | -1.34% | 2.6천 |
|---|
| 2025.11.28 | ₩29,949 | ₩30,083 | ₩29,547 | ₩29,735 | -0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩30,083 | ₩30,150 | ₩29,889 | ₩29,949 | -0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩29,695 | ₩30,003 | ₩29,695 | ₩29,856 | +0.54% | 8.2천 |
|---|
| 2025.11.24 | ₩29,735 | ₩29,815 | ₩29,681 | ₩29,762 | +0.09% | 8.2천 |
|---|
| 2025.11.21 | ₩29,547 | ₩29,856 | ₩29,480 | ₩29,722 | +0.59% | 3.4만 |
|---|
| 2025.11.20 | ₩29,614 | ₩29,708 | ₩29,460 | ₩29,601 | -0.05% | 3.1만 |
|---|
| 2025.11.19 | ₩29,574 | ₩29,856 | ₩29,541 | ₩29,574 | 0.00% | 8.4천 |
|---|
| 2025.11.18 | ₩29,789 | ₩29,929 | ₩29,480 | ₩29,548 | -0.81% | 9.1천 |
|---|
| 2025.11.17 | ₩29,748 | ₩29,829 | ₩29,547 | ₩29,614 | -0.45% | 1.2만 |
|---|
| 2025.11.14 | ₩29,976 | ₩29,976 | ₩29,594 | ₩29,762 | -0.72% | 6.9천 |
|---|
| 2025.11.13 | ₩29,628 | ₩30,164 | ₩29,548 | ₩29,990 | +1.22% | 8.7천 |
|---|
| 2025.11.12 | ₩30,003 | ₩30,016 | ₩29,655 | ₩29,882 | -0.40% | 9.6천 |
|---|
| 2025.11.11 | ₩29,856 | ₩30,083 | ₩29,802 | ₩29,882 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,949 | ₩29,949 | ₩29,681 | ₩29,815 | -0.45% | 1.3만 |
|---|
| 2025.11.07 | ₩29,614 | ₩29,695 | ₩29,306 | ₩29,668 | +0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩30,003 | ₩30,003 | ₩29,615 | ₩29,695 | -1.03% | 1.1만 |
|---|
| 2025.11.05 | ₩29,695 | ₩30,083 | ₩29,615 | ₩29,869 | +0.59% | 2.8만 |
|---|
| 2025.11.04 | ₩29,574 | ₩29,829 | ₩29,547 | ₩29,748 | +0.59% | 1만 |
|---|
| 2025.11.03 | ₩29,521 | ₩29,842 | ₩29,212 | ₩29,614 | +0.32% | 4.3만 |
|---|
| 2025.10.31 | ₩29,748 | ₩29,748 | ₩29,212 | ₩29,561 | -0.63% | 9.1만 |
|---|
| 2025.10.30 | ₩30,030 | ₩30,030 | ₩29,748 | ₩29,748 | -0.94% | 3.5천 |
|---|
| 2025.10.29 | ₩30,392 | ₩30,405 | ₩29,856 | ₩29,963 | -1.41% | 7.9천 |
|---|
| 2025.10.28 | ₩29,949 | ₩30,150 | ₩29,882 | ₩30,150 | +0.67% | 6.4천 |
|---|
| 2025.10.27 | ₩29,748 | ₩30,378 | ₩29,681 | ₩29,936 | +0.63% | 5.8천 |
|---|
| 2025.10.24 | ₩30,365 | ₩30,405 | ₩30,164 | ₩30,244 | -0.40% | 5.7천 |
|---|
| 2025.10.23 | ₩30,351 | ₩30,380 | ₩30,244 | ₩30,244 | -0.35% | 3.3천 |
|---|
| 2025.10.22 | ₩30,264 | ₩30,392 | ₩30,244 | ₩30,311 | +0.16% | 4.6천 |
|---|
| 2025.10.21 | ₩30,566 | ₩30,619 | ₩29,903 | ₩30,542 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩30,351 | ₩30,707 | ₩30,235 | ₩30,633 | +0.93% | 9천 |
|---|
| 2025.10.17 | ₩29,695 | ₩30,472 | ₩29,695 | ₩30,351 | +2.21% | 3.9만 |
|---|
| 2025.10.16 | ₩29,789 | ₩29,817 | ₩29,681 | ₩29,695 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩29,842 | ₩30,026 | ₩29,480 | ₩29,762 | -0.27% | 1.1만 |
|---|
| 2025.10.14 | ₩29,990 | ₩30,418 | ₩29,949 | ₩30,231 | +0.80% | 6.1천 |
|---|
| 2025.10.13 | ₩29,949 | ₩30,351 | ₩29,829 | ₩29,829 | -0.40% | 5.5천 |
|---|
| 2025.10.10 | ₩30,432 | ₩30,432 | ₩29,882 | ₩29,882 | -1.81% | 8천 |
|---|
