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 | ₩21,679 | ₩21,759 | ₩19,530 | ₩20,064 | -7.45% | 8만 |
| 2026.10.08 | ₩22,747 | ₩22,774 | ₩21,706 | ₩21,706 | -4.58% | 2.5만 |
| 2026.10.07 | ₩24,029 | ₩24,069 | ₩22,907 | ₩22,947 | -4.50% | 3.7만 |
| 2026.10.06 | ₩24,256 | ₩24,810 | ₩24,256 | ₩24,296 | +0.17% | 9.9천 |
| 2026.10.05 | ₩25,070 | ₩25,123 | ₩24,222 | ₩24,256 | -3.25% | 2만 |
| 2026.10.02 | ₩26,125 | ₩26,305 | ₩24,429 | ₩24,763 | -5.21% | 4.6만 |
| 2026.10.01 | ₩27,099 | ₩27,099 | ₩25,764 | ₩26,245 | -3.15% | 5.9만 |
| 2026.09.30 | ₩27,713 | ₩27,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,313 |
| -1.45% |
| 3.1만 |
| 2026.09.29 | ₩27,853 | ₩27,900 | ₩27,466 | ₩27,900 | +0.17% | 9.4천 |
|---|
| 2026.09.28 | ₩28,087 | ₩28,567 | ₩27,700 | ₩28,007 | -0.29% | 3.8만 |
|---|
| 2026.09.25 | ₩28,834 | ₩28,834 | ₩27,046 | ₩28,087 | -2.59% | 2.1만 |
|---|
| 2026.09.24 | ₩29,208 | ₩29,222 | ₩28,768 | ₩28,834 | -1.28% | 8천 |
|---|
| 2026.09.23 | ₩29,529 | ₩29,529 | ₩28,901 | ₩29,128 | -1.36% | 1.8만 |
|---|
| 2026.09.22 | ₩29,756 | ₩29,769 | ₩29,368 | ₩29,529 | -0.76% | 6.4천 |
|---|
| 2026.09.21 | ₩29,622 | ₩29,742 | ₩29,569 | ₩29,569 | -0.18% | 9.2천 |
|---|
| 2026.09.18 | ₩29,649 | ₩29,669 | ₩29,582 | ₩29,609 | -0.14% | 8.5천 |
|---|
| 2026.09.17 | ₩29,649 | ₩29,742 | ₩29,649 | ₩29,696 | +0.16% | 812 |
|---|
| 2026.09.16 | ₩29,702 | ₩29,731 | ₩29,649 | ₩29,649 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩29,702 | ₩29,837 | ₩29,702 | ₩29,782 | +0.27% | 8.9천 |
|---|
| 2026.09.14 | ₩29,868 | ₩29,868 | ₩29,769 | ₩29,849 | -0.06% | 3.9천 |
|---|
| 2026.09.11 | ₩29,769 | ₩30,036 | ₩29,769 | ₩29,836 | +0.22% | 7.6천 |
|---|
| 2026.09.10 | ₩29,849 | ₩30,076 | ₩29,702 | ₩29,889 | +0.13% | 7.2천 |
|---|
| 2026.09.09 | ₩30,253 | ₩30,253 | ₩29,850 | ₩30,036 | -0.72% | 4.5천 |
|---|
| 2026.09.08 | ₩30,183 | ₩30,209 | ₩29,836 | ₩29,862 | -1.06% | 6.1천 |
|---|
| 2026.09.04 | ₩30,223 | ₩30,223 | ₩29,929 | ₩30,049 | -0.58% | 8천 |
|---|
| 2026.09.03 | ₩29,969 | ₩30,049 | ₩29,969 | ₩30,049 | +0.27% | 8.1천 |
|---|
| 2026.09.02 | ₩30,183 | ₩30,316 | ₩30,071 | ₩30,169 | -0.04% | 4.8천 |
|---|
| 2026.09.01 | ₩30,276 | ₩30,330 | ₩29,862 | ₩30,183 | -0.31% | 5.2천 |
|---|
| 2026.08.31 | ₩29,876 | ₩30,450 | ₩29,849 | ₩30,196 | +1.07% | 1.5만 |
|---|
| 2026.08.28 | ₩29,836 | ₩29,902 | ₩29,836 | ₩29,876 | +0.13% | 4.9천 |
|---|
| 2026.08.27 | ₩29,836 | ₩29,876 | ₩29,782 | ₩29,862 | +0.09% | 6.7천 |
|---|
| 2026.08.26 | ₩29,836 | ₩29,902 | ₩29,783 | ₩29,876 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩29,862 | ₩29,969 | ₩29,675 | ₩29,902 | +0.13% | 5.6천 |
|---|
| 2026.08.24 | ₩29,876 | ₩29,969 | ₩29,702 | ₩29,862 | -0.04% | 3.3천 |
|---|
| 2026.08.21 | ₩29,662 | ₩29,944 | ₩29,635 | ₩29,822 | +0.54% | 8.2천 |
|---|
| 2026.08.20 | ₩29,649 | ₩29,835 | ₩29,635 | ₩29,822 | +0.59% | 2.9천 |
|---|
| 2026.08.19 | ₩29,836 | ₩30,036 | ₩29,635 | ₩29,635 | -0.67% | 1.1만 |
|---|
| 2026.08.18 | ₩29,635 | ₩30,183 | ₩29,635 | ₩29,836 | +0.68% | 1.4만 |
|---|
| 2026.08.17 | ₩29,849 | ₩29,849 | ₩29,682 | ₩29,716 | -0.45% | 5.3천 |
|---|
| 2026.08.14 | ₩29,756 | ₩29,756 | ₩29,649 | ₩29,702 | -0.18% | 3.2천 |
|---|
| 2026.08.13 | ₩29,796 | ₩29,956 | ₩29,635 | ₩29,769 | -0.09% | 3.8천 |
|---|
| 2026.08.12 | ₩29,672 | ₩29,675 | ₩29,635 | ₩29,675 | +0.01% | 4.3천 |
|---|
| 2026.08.11 | ₩29,688 | ₩29,943 | ₩29,635 | ₩29,635 | -0.18% | 8.5천 |
|---|
| 2026.08.10 | ₩29,769 | ₩29,769 | ₩29,649 | ₩29,716 | -0.18% | 2.5천 |
|---|
| 2026.08.07 | ₩29,902 | ₩29,902 | ₩29,649 | ₩29,882 | -0.07% | 5.6천 |
|---|
| 2026.08.06 | ₩29,796 | ₩29,796 | ₩29,649 | ₩29,769 | -0.09% | 3.9천 |
|---|
| 2026.08.05 | ₩29,796 | ₩30,316 | ₩29,782 | ₩29,929 | +0.45% | 7.8천 |
|---|
| 2026.08.04 | ₩29,729 | ₩30,023 | ₩29,716 | ₩29,902 | +0.58% | 7.7천 |
|---|
| 2026.08.03 | ₩30,107 | ₩30,107 | ₩29,822 | ₩29,929 | -0.59% | 2.7천 |
|---|
| 2026.07.31 | ₩29,902 | ₩30,396 | ₩29,662 | ₩30,089 | +0.63% | 2.4만 |
|---|
| 2026.07.30 | ₩29,796 | ₩30,209 | ₩29,490 | ₩30,169 | +1.25% | 2만 |
|---|
| 2026.07.29 | ₩29,635 | ₩29,956 | ₩29,515 | ₩29,689 | +0.18% | 1.3만 |
|---|
| 2026.07.28 | ₩29,849 | ₩29,849 | ₩29,569 | ₩29,662 | -0.63% | 1.2만 |
|---|
| 2026.07.27 | ₩29,702 | ₩29,796 | ₩29,569 | ₩29,769 | +0.22% | 9.1천 |
|---|
| 2026.07.24 | ₩30,003 | ₩30,003 | ₩29,502 | ₩29,702 | -1.00% | 9천 |
|---|
| 2026.07.23 | ₩29,756 | ₩29,756 | ₩29,449 | ₩29,716 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩29,969 | ₩29,969 | ₩29,702 | ₩29,782 | -0.62% | 1.7만 |
|---|
| 2026.07.21 | ₩29,902 | ₩30,063 | ₩29,749 | ₩30,063 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩30,290 | ₩30,290 | ₩29,882 | ₩29,902 | -1.28% | 1.3만 |
|---|
| 2026.07.17 | ₩30,463 | ₩30,663 | ₩29,889 | ₩30,036 | -1.40% | 2.5만 |
|---|
| 2026.07.16 | ₩30,303 | ₩30,630 | ₩30,076 | ₩30,396 | +0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩30,156 | ₩30,370 | ₩30,036 | ₩30,303 | +0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩30,530 | ₩30,703 | ₩30,476 | ₩30,623 | +0.31% | 1.2만 |
|---|
| 2026.07.13 | ₩30,370 | ₩30,677 | ₩30,370 | ₩30,650 | +0.92% | 8.5천 |
|---|
| 2026.07.10 | ₩30,503 | ₩30,570 | ₩30,436 | ₩30,570 | +0.22% | 8.1천 |
|---|
| 2026.07.09 | ₩30,503 | ₩30,570 | ₩30,387 | ₩30,436 | -0.22% | 1.3만 |
|---|
| 2026.07.08 | ₩30,103 | ₩30,503 | ₩30,103 | ₩30,396 | +0.98% | 7.4천 |
|---|
| 2026.07.07 | ₩30,410 | ₩30,490 | ₩30,049 | ₩30,049 | -1.19% | 1만 |
|---|
| 2026.07.06 | ₩30,129 | ₩30,563 | ₩30,129 | ₩30,563 | +1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩30,063 | ₩30,304 | ₩30,063 | ₩30,303 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩29,836 | ₩30,557 | ₩29,836 | ₩30,263 | +1.43% | 1.7만 |
|---|
| 2026.06.30 | ₩29,902 | ₩30,183 | ₩29,542 | ₩29,782 | -0.40% | 27만 |
|---|
| 2026.06.29 | ₩29,889 | ₩30,063 | ₩29,889 | ₩30,036 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩29,782 | ₩30,049 | ₩29,782 | ₩29,889 | +0.36% | 1.3만 |
|---|
| 2026.06.25 | ₩30,049 | ₩30,129 | ₩29,809 | ₩30,103 | +0.18% | 2.7만 |
|---|
| 2026.06.24 | ₩30,356 | ₩30,463 | ₩29,902 | ₩29,983 | -1.23% | 4.5만 |
|---|
| 2026.06.23 | ₩30,503 | ₩30,590 | ₩30,303 | ₩30,356 | -0.48% | 4.3천 |
|---|
| 2026.06.22 | ₩30,570 | ₩30,703 | ₩30,303 | ₩30,557 | -0.04% | 8.7천 |
|---|
| 2026.06.18 | ₩30,383 | ₩30,510 | ₩30,383 | ₩30,510 | +0.42% | 2.9천 |
|---|
| 2026.06.17 | ₩30,303 | ₩30,549 | ₩30,303 | ₩30,410 | +0.35% | 4.1천 |
|---|
| 2026.06.16 | ₩30,396 | ₩30,396 | ₩30,316 | ₩30,370 | -0.09% | 8.1천 |
|---|
| 2026.06.15 | ₩30,316 | ₩30,490 | ₩30,316 | ₩30,410 | +0.31% | 3.6천 |
|---|
| 2026.06.12 | ₩30,396 | ₩30,396 | ₩30,303 | ₩30,303 | -0.31% | 2.2천 |
|---|
| 2026.06.11 | ₩30,396 | ₩30,490 | ₩30,396 | ₩30,490 | +0.31% | 2.7천 |
|---|
| 2026.06.10 | ₩30,543 | ₩30,557 | ₩30,303 | ₩30,410 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩30,370 | ₩30,436 | ₩30,263 | ₩30,356 | -0.04% | 1만 |
|---|
| 2026.06.08 | ₩30,370 | ₩30,690 | ₩30,250 | ₩30,436 | +0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩30,703 | ₩30,703 | ₩30,156 | ₩30,343 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩30,570 | ₩30,570 | ₩30,143 | ₩30,410 | -0.52% | 5.1만 |
|---|
| 2026.06.03 | ₩30,490 | ₩30,581 | ₩30,396 | ₩30,490 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩30,543 | ₩30,703 | ₩30,396 | ₩30,490 | -0.17% | 2.7만 |
|---|
| 2026.06.01 | ₩30,677 | ₩30,837 | ₩30,530 | ₩30,690 | +0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩30,984 | ₩30,984 | ₩30,530 | ₩30,530 | -1.46% | 1.3만 |
|---|
| 2026.05.28 | ₩31,091 | ₩31,171 | ₩30,837 | ₩31,024 | -0.21% | 5.4천 |
|---|
| 2026.05.27 | ₩31,211 | ₩31,211 | ₩30,948 | ₩30,948 | -0.84% | 964 |
|---|
| 2026.05.26 | ₩31,131 | ₩31,211 | ₩31,010 | ₩31,197 | +0.21% | 3.5천 |
|---|
| 2026.05.22 | ₩30,984 | ₩31,291 | ₩30,808 | ₩31,131 | +0.47% | 3.2천 |
|---|
| 2026.05.21 | ₩30,984 | ₩31,237 | ₩30,984 | ₩31,237 | +0.82% | 2.7만 |
|---|
| 2026.05.20 | ₩31,091 | ₩31,286 | ₩30,743 | ₩31,157 | +0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩30,797 | ₩31,197 | ₩30,783 | ₩31,064 | +0.87% | 1.3만 |
|---|
| 2026.05.18 | ₩30,760 | ₩30,957 | ₩30,650 | ₩30,957 | +0.64% | 6.8천 |
|---|
| 2026.05.15 | ₩30,637 | ₩30,877 | ₩30,597 | ₩30,717 | +0.26% | 9.5천 |
|---|
| 2026.05.14 | ₩30,864 | ₩30,970 | ₩30,850 | ₩30,877 | +0.04% | 1.3만 |
|---|
| 2026.05.13 | ₩30,757 | ₩31,104 | ₩30,690 | ₩30,783 | +0.09% | 6.4천 |
|---|
| 2026.05.12 | ₩31,050 | ₩31,050 | ₩30,623 | ₩30,783 | -0.86% | 2.5만 |
|---|
| 2026.05.11 | ₩31,157 | ₩31,457 | ₩30,944 | ₩31,037 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩31,091 | ₩31,491 | ₩30,970 | ₩31,211 | +0.39% | 3.3만 |
|---|
| 2026.05.07 | ₩31,211 | ₩31,504 | ₩31,211 | ₩31,384 | +0.56% | 1.4만 |
|---|
| 2026.05.06 | ₩30,757 | ₩31,224 | ₩30,757 | ₩31,224 | +1.52% | 5.4천 |
|---|
| 2026.05.05 | ₩30,944 | ₩31,211 | ₩30,944 | ₩31,070 | +0.41% | 3.5천 |
|---|
| 2026.05.04 | ₩31,171 | ₩31,171 | ₩30,770 | ₩31,050 | -0.39% | 7.6천 |
|---|
| 2026.05.01 | ₩31,117 | ₩31,237 | ₩31,117 | ₩31,237 | +0.39% | 4.5천 |
|---|
| 2026.04.30 | ₩30,970 | ₩31,304 | ₩30,970 | ₩31,037 | +0.22% | 1.9만 |
|---|
| 2026.04.29 | ₩31,030 | ₩31,091 | ₩30,783 | ₩30,824 | -0.67% | 1.1만 |
|---|
| 2026.04.28 | ₩30,917 | ₩30,917 | ₩30,801 | ₩30,837 | -0.26% | 3.8천 |
|---|
| 2026.04.27 | ₩30,970 | ₩31,151 | ₩30,944 | ₩30,944 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩30,783 | ₩31,010 | ₩30,783 | ₩30,970 | +0.61% | 7.3천 |
|---|
| 2026.04.23 | ₩30,570 | ₩30,997 | ₩30,570 | ₩30,703 | +0.44% | 1.6만 |
|---|
| 2026.04.22 | ₩30,042 | ₩30,503 | ₩30,042 | ₩30,476 | +1.45% | 1.1만 |
|---|
| 2026.04.21 | ₩29,969 | ₩30,396 | ₩29,969 | ₩30,129 | +0.53% | 1.2만 |
|---|
| 2026.04.20 | ₩30,330 | ₩30,410 | ₩30,236 | ₩30,263 | -0.22% | 9.1천 |
|---|
| 2026.04.17 | ₩30,023 | ₩30,169 | ₩29,916 | ₩30,103 | +0.27% | 6.9천 |
|---|
| 2026.04.16 | ₩29,929 | ₩30,023 | ₩29,882 | ₩29,882 | -0.16% | 1.1만 |
|---|
| 2026.04.15 | ₩29,756 | ₩30,036 | ₩29,649 | ₩29,929 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩29,902 | ₩30,263 | ₩29,902 | ₩30,089 | +0.63% | 1.1만 |
|---|
| 2026.04.13 | ₩29,902 | ₩29,929 | ₩29,675 | ₩29,902 | 0.00% | 4.7천 |
|---|
| 2026.04.10 | ₩29,782 | ₩30,083 | ₩29,782 | ₩29,929 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩29,822 | ₩29,869 | ₩29,675 | ₩29,675 | -0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩29,328 | ₩29,822 | ₩29,328 | ₩29,769 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩29,168 | ₩29,409 | ₩29,168 | ₩29,315 | +0.50% | 5천 |
|---|
| 2026.04.06 | ₩29,195 | ₩29,368 | ₩29,195 | ₩29,302 | +0.37% | 4천 |
|---|
| 2026.04.02 | ₩29,195 | ₩29,294 | ₩29,168 | ₩29,222 | +0.09% | 8천 |
|---|
| 2026.04.01 | ₩29,101 | ₩29,322 | ₩29,101 | ₩29,262 | +0.55% | 9.1천 |
|---|
| 2026.03.31 | ₩29,222 | ₩29,435 | ₩28,968 | ₩29,088 | -0.46% | 16.3만 |
|---|
| 2026.03.30 | ₩29,248 | ₩29,268 | ₩29,195 | ₩29,195 | -0.18% | 3.8천 |
|---|
| 2026.03.27 | ₩29,168 | ₩29,275 | ₩29,101 | ₩29,248 | +0.27% | 2.8만 |
|---|
| 2026.03.26 | ₩29,128 | ₩29,382 | ₩29,128 | ₩29,288 | +0.55% | 2만 |
|---|
| 2026.03.25 | ₩29,502 | ₩29,502 | ₩29,235 | ₩29,315 | -0.63% | 1.5만 |
|---|
| 2026.03.24 | ₩29,368 | ₩29,502 | ₩29,302 | ₩29,302 | -0.23% | 1.6만 |
|---|
| 2026.03.23 | ₩29,435 | ₩29,609 | ₩29,288 | ₩29,502 | +0.23% | 2.5만 |
|---|
| 2026.03.20 | ₩29,382 | ₩29,716 | ₩29,215 | ₩29,569 | +0.64% | 6.1만 |
|---|
| 2026.03.19 | ₩29,475 | ₩29,609 | ₩29,395 | ₩29,595 | +0.41% | 3.4만 |
|---|
| 2026.03.18 | ₩29,569 | ₩29,649 | ₩29,435 | ₩29,449 | -0.41% | 2.7만 |
|---|
| 2026.03.17 | ₩29,649 | ₩29,689 | ₩29,582 | ₩29,635 | -0.05% | 1.6만 |
|---|
| 2026.03.16 | ₩29,635 | ₩29,822 | ₩29,622 | ₩29,822 | +0.63% | 2.9만 |
|---|
| 2026.03.13 | ₩29,635 | ₩29,767 | ₩29,569 | ₩29,635 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩29,435 | ₩29,756 | ₩29,435 | ₩29,742 | +1.04% | 6.8천 |
|---|
| 2026.03.11 | ₩29,602 | ₩29,769 | ₩29,502 | ₩29,649 | +0.16% | 4.3천 |
|---|
| 2026.03.10 | ₩29,649 | ₩29,769 | ₩29,502 | ₩29,702 | +0.18% | 154 |
|---|
| 2026.03.09 | ₩29,555 | ₩29,655 | ₩29,489 | ₩29,649 | +0.32% | 154 |
|---|
| 2026.03.06 | ₩29,609 | ₩29,622 | ₩29,475 | ₩29,582 | -0.09% | 154 |
|---|
| 2026.03.05 | ₩29,509 | ₩29,509 | ₩29,475 | ₩29,483 | -0.09% | 154 |
|---|
| 2026.03.04 | ₩29,302 | ₩29,569 | ₩29,295 | ₩29,502 | +0.68% | 154 |
|---|
| 2026.03.03 | ₩29,228 | ₩29,241 | ₩29,115 | ₩29,168 | -0.21% | 154 |
|---|
| 2026.03.02 | ₩28,968 | ₩29,529 | ₩28,968 | ₩29,248 | +0.97% | 154 |
|---|
| 2026.02.27 | ₩29,502 | ₩29,822 | ₩28,594 | ₩28,701 | -2.71% | 154 |
|---|
| 2026.02.26 | ₩29,569 | ₩29,697 | ₩29,489 | ₩29,595 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩29,675 | ₩29,702 | ₩29,555 | ₩29,555 | -0.40% | 154 |
|---|
| 2026.02.24 | ₩29,756 | ₩29,822 | ₩29,569 | ₩29,582 | -0.58% | 154 |
|---|
| 2026.02.23 | ₩29,622 | ₩29,729 | ₩29,622 | ₩29,729 | +0.36% | 154 |
|---|
| 2026.02.20 | ₩29,836 | ₩29,836 | ₩29,555 | ₩29,622 | -0.72% | 1.5만 |
|---|
| 2026.02.19 | ₩29,756 | ₩29,756 | ₩29,591 | ₩29,675 | -0.27% | 3.6천 |
|---|
| 2026.02.18 | ₩29,682 | ₩29,702 | ₩29,649 | ₩29,649 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩29,582 | ₩29,769 | ₩29,502 | ₩29,569 | -0.05% | 3.9만 |
|---|
| 2026.02.13 | ₩29,649 | ₩29,769 | ₩29,549 | ₩29,769 | +0.41% | 3.8천 |
|---|
| 2026.02.12 | ₩29,716 | ₩29,716 | ₩29,555 | ₩29,609 | -0.36% | 11.6만 |
|---|
| 2026.02.11 | ₩29,702 | ₩29,809 | ₩29,635 | ₩29,769 | +0.22% | 4.1만 |
|---|
| 2026.02.10 | ₩29,716 | ₩29,769 | ₩29,622 | ₩29,702 | -0.04% | 4만 |
|---|
| 2026.02.09 | ₩29,796 | ₩29,822 | ₩29,689 | ₩29,729 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩29,796 | ₩29,822 | ₩29,691 | ₩29,809 | +0.04% | 6.1천 |
|---|
| 2026.02.05 | ₩29,689 | ₩29,807 | ₩29,609 | ₩29,729 | +0.13% | 2.9만 |
|---|
| 2026.02.04 | ₩29,635 | ₩29,689 | ₩29,569 | ₩29,689 | +0.18% | 1.3만 |
|---|
| 2026.02.03 | ₩29,796 | ₩29,836 | ₩29,627 | ₩29,809 | +0.04% | 4.7천 |
|---|
| 2026.02.02 | ₩29,569 | ₩29,862 | ₩29,569 | ₩29,769 | +0.68% | 1.1만 |
|---|
| 2026.01.30 | ₩29,862 | ₩29,862 | ₩29,635 | ₩29,862 | 0.00% | 9.1천 |
|---|
| 2026.01.29 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 5.8천 |
|---|
| 2026.01.28 | ₩29,769 | ₩29,862 | ₩29,769 | ₩29,862 | +0.31% | 6.2천 |
|---|
| 2026.01.27 | ₩29,983 | ₩29,983 | ₩29,596 | ₩29,716 | -0.89% | 1.2만 |
|---|
| 2026.01.26 | ₩30,049 | ₩30,049 | ₩29,675 | ₩29,862 | -0.62% | 6.4천 |
|---|
| 2026.01.23 | ₩29,782 | ₩30,049 | ₩29,542 | ₩30,049 | +0.90% | 3.5만 |
|---|
| 2026.01.22 | ₩29,622 | ₩29,769 | ₩29,368 | ₩29,635 | +0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩29,502 | ₩29,502 | ₩29,371 | ₩29,431 | -0.24% | 3.1천 |
|---|
| 2026.01.20 | ₩29,595 | ₩29,622 | ₩29,394 | ₩29,502 | -0.32% | 6.5천 |
|---|
| 2026.01.16 | ₩29,395 | ₩29,675 | ₩29,235 | ₩29,609 | +0.73% | 2.6만 |
|---|
| 2026.01.15 | ₩29,342 | ₩29,435 | ₩29,171 | ₩29,422 | +0.27% | 1.2만 |
|---|
| 2026.01.14 | ₩29,582 | ₩29,950 | ₩29,435 | ₩29,942 | +1.22% | 1.2만 |
|---|
| 2026.01.13 | ₩29,395 | ₩29,902 | ₩29,335 | ₩29,849 | +1.54% | 2.8만 |
|---|
| 2026.01.12 | ₩29,382 | ₩29,502 | ₩29,275 | ₩29,395 | +0.05% | 1만 |
|---|
| 2026.01.09 | ₩29,350 | ₩29,502 | ₩29,235 | ₩29,475 | +0.43% | 1.1만 |
|---|
| 2026.01.08 | ₩29,489 | ₩29,489 | ₩29,302 | ₩29,395 | -0.32% | 8천 |
|---|
| 2026.01.07 | ₩29,489 | ₩29,489 | ₩29,235 | ₩29,382 | -0.36% | 6.7천 |
|---|
| 2026.01.06 | ₩29,262 | ₩29,502 | ₩29,195 | ₩29,375 | +0.39% | 8.6천 |
|---|
| 2026.01.05 | ₩29,142 | ₩29,587 | ₩29,142 | ₩29,422 | +0.96% | 7.3천 |
|---|
| 2026.01.02 | ₩29,608 | ₩29,608 | ₩29,048 | ₩29,208 | -1.35% | 7.2천 |
|---|
| 2025.12.31 | ₩29,542 | ₩29,796 | ₩29,035 | ₩29,048 | -1.67% | 4.2만 |
|---|
| 2025.12.30 | ₩29,409 | ₩29,956 | ₩29,235 | ₩29,675 | +0.91% | 4.7천 |
|---|
| 2025.12.29 | ₩29,035 | ₩29,635 | ₩29,035 | ₩29,569 | +1.84% | 1.4만 |
|---|
| 2025.12.26 | ₩29,061 | ₩29,248 | ₩28,968 | ₩29,222 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩29,462 | ₩29,716 | ₩27,833 | ₩29,021 | -1.50% | 6.7만 |
|---|
| 2025.12.23 | ₩29,515 | ₩29,635 | ₩29,435 | ₩29,595 | +0.27% | 1.8만 |
|---|
| 2025.12.22 | ₩29,529 | ₩29,982 | ₩29,435 | ₩29,595 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩29,489 | ₩29,862 | ₩29,489 | ₩29,569 | +0.27% | 6.5천 |
|---|
| 2025.12.18 | ₩29,635 | ₩29,769 | ₩29,569 | ₩29,595 | -0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩29,595 | ₩29,635 | ₩29,502 | ₩29,502 | -0.32% | 6.2천 |
|---|
| 2025.12.16 | ₩29,635 | ₩29,702 | ₩29,598 | ₩29,702 | +0.23% | 1.3만 |
|---|
| 2025.12.15 | ₩29,529 | ₩29,635 | ₩29,529 | ₩29,602 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩29,769 | ₩29,769 | ₩29,502 | ₩29,569 | -0.67% | 3.7천 |
|---|
| 2025.12.11 | ₩29,569 | ₩29,769 | ₩29,569 | ₩29,769 | +0.68% | 6.7천 |
|---|
| 2025.12.10 | ₩29,582 | ₩29,689 | ₩29,502 | ₩29,689 | +0.36% | 4.4천 |
|---|
| 2025.12.09 | ₩29,702 | ₩29,769 | ₩29,502 | ₩29,756 | +0.18% | 7.8천 |
|---|
| 2025.12.08 | ₩29,529 | ₩29,662 | ₩29,502 | ₩29,502 | -0.09% | 9.1천 |
|---|
| 2025.12.05 | ₩29,690 | ₩29,690 | ₩29,502 | ₩29,569 | -0.41% | 6.9천 |
|---|
| 2025.12.04 | ₩29,769 | ₩29,769 | ₩29,582 | ₩29,675 | -0.31% | 2.2천 |
|---|
| 2025.12.03 | ₩29,475 | ₩29,650 | ₩29,475 | ₩29,569 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩29,569 | ₩29,729 | ₩29,435 | ₩29,582 | +0.05% | 4.6천 |
|---|
| 2025.12.01 | ₩29,969 | ₩29,969 | ₩29,395 | ₩29,569 | -1.34% | 2.6천 |
|---|
| 2025.11.28 | ₩29,836 | ₩29,969 | ₩29,435 | ₩29,622 | -0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩29,969 | ₩30,036 | ₩29,776 | ₩29,836 | -0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩29,582 | ₩29,889 | ₩29,582 | ₩29,742 | +0.54% | 8.2천 |
|---|
| 2025.11.24 | ₩29,622 | ₩29,702 | ₩29,569 | ₩29,649 | +0.09% | 8.2천 |
|---|
| 2025.11.21 | ₩29,435 | ₩29,742 | ₩29,368 | ₩29,609 | +0.59% | 3.4만 |
|---|
| 2025.11.20 | ₩29,502 | ₩29,595 | ₩29,348 | ₩29,489 | -0.05% | 3.1만 |
|---|
| 2025.11.19 | ₩29,462 | ₩29,742 | ₩29,429 | ₩29,462 | 0.00% | 8.4천 |
|---|
| 2025.11.18 | ₩29,675 | ₩29,816 | ₩29,368 | ₩29,435 | -0.81% | 9.1천 |
|---|
| 2025.11.17 | ₩29,635 | ₩29,716 | ₩29,435 | ₩29,502 | -0.45% | 1.2만 |
|---|
| 2025.11.14 | ₩29,862 | ₩29,862 | ₩29,481 | ₩29,649 | -0.72% | 6.9천 |
|---|
| 2025.11.13 | ₩29,515 | ₩30,049 | ₩29,435 | ₩29,876 | +1.22% | 8.7천 |
|---|
| 2025.11.12 | ₩29,889 | ₩29,902 | ₩29,542 | ₩29,769 | -0.40% | 9.6천 |
|---|
| 2025.11.11 | ₩29,742 | ₩29,969 | ₩29,689 | ₩29,769 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,836 | ₩29,836 | ₩29,569 | ₩29,702 | -0.45% | 1.3만 |
|---|
| 2025.11.07 | ₩29,502 | ₩29,582 | ₩29,195 | ₩29,555 | +0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩29,889 | ₩29,889 | ₩29,502 | ₩29,582 | -1.03% | 1.1만 |
|---|
| 2025.11.05 | ₩29,582 | ₩29,969 | ₩29,502 | ₩29,756 | +0.59% | 2.8만 |
|---|
| 2025.11.04 | ₩29,462 | ₩29,716 | ₩29,435 | ₩29,635 | +0.59% | 1만 |
|---|
| 2025.11.03 | ₩29,409 | ₩29,729 | ₩29,101 | ₩29,502 | +0.32% | 4.3만 |
|---|
| 2025.10.31 | ₩29,635 | ₩29,635 | ₩29,101 | ₩29,449 | -0.63% | 9.1만 |
|---|
| 2025.10.30 | ₩29,916 | ₩29,916 | ₩29,635 | ₩29,635 | -0.94% | 3.5천 |
|---|
| 2025.10.29 | ₩30,276 | ₩30,290 | ₩29,742 | ₩29,849 | -1.41% | 7.9천 |
|---|
| 2025.10.28 | ₩29,836 | ₩30,036 | ₩29,769 | ₩30,036 | +0.67% | 6.4천 |
|---|
| 2025.10.27 | ₩29,635 | ₩30,263 | ₩29,569 | ₩29,822 | +0.63% | 5.8천 |
|---|
| 2025.10.24 | ₩30,250 | ₩30,290 | ₩30,049 | ₩30,129 | -0.40% | 5.7천 |
|---|
| 2025.10.23 | ₩30,236 | ₩30,265 | ₩30,129 | ₩30,129 | -0.35% | 3.3천 |
|---|
| 2025.10.22 | ₩30,149 | ₩30,276 | ₩30,129 | ₩30,196 | +0.16% | 4.6천 |
|---|
| 2025.10.21 | ₩30,450 | ₩30,503 | ₩29,789 | ₩30,426 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩30,236 | ₩30,590 | ₩30,120 | ₩30,517 | +0.93% | 9천 |
|---|
| 2025.10.17 | ₩29,582 | ₩30,356 | ₩29,582 | ₩30,236 | +2.21% | 3.9만 |
|---|
| 2025.10.16 | ₩29,675 | ₩29,704 | ₩29,569 | ₩29,582 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩29,729 | ₩29,912 | ₩29,368 | ₩29,649 | -0.27% | 1.1만 |
|---|
| 2025.10.14 | ₩29,876 | ₩30,303 | ₩29,836 | ₩30,116 | +0.80% | 6.1천 |
|---|
| 2025.10.13 | ₩29,836 | ₩30,236 | ₩29,716 | ₩29,716 | -0.40% | 5.5천 |
|---|
| 2025.10.10 | ₩30,316 | ₩30,316 | ₩29,769 | ₩29,769 | -1.81% | 8천 |
|---|
