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 | ₩21,678 | ₩21,759 | ₩19,529 | ₩20,063 | -7.45% | 8만 |
| 2026.10.08 | ₩22,746 | ₩22,773 | ₩21,705 | ₩21,705 | -4.58% | 2.5만 |
| 2026.10.07 | ₩24,028 | ₩24,068 | ₩22,907 | ₩22,947 | -4.50% | 3.7만 |
| 2026.10.06 | ₩24,255 | ₩24,809 | ₩24,255 | ₩24,295 | +0.17% | 9.9천 |
| 2026.10.05 | ₩25,069 | ₩25,122 | ₩24,221 | ₩24,255 | -3.25% | 2만 |
| 2026.10.02 | ₩26,124 | ₩26,304 | ₩24,428 | ₩24,762 | -5.21% | 4.6만 |
| 2026.10.01 | ₩27,098 | ₩27,098 | ₩25,763 | ₩26,244 | -3.15% | 5.9만 |
| 2026.09.30 | ₩27,712 | ₩27,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,312 |
| -1.45% |
| 3.1만 |
| 2026.09.29 | ₩27,852 | ₩27,899 | ₩27,465 | ₩27,899 | +0.17% | 9.4천 |
|---|
| 2026.09.28 | ₩28,086 | ₩28,566 | ₩27,699 | ₩28,006 | -0.29% | 3.8만 |
|---|
| 2026.09.25 | ₩28,833 | ₩28,833 | ₩27,045 | ₩28,086 | -2.59% | 2.1만 |
|---|
| 2026.09.24 | ₩29,207 | ₩29,221 | ₩28,767 | ₩28,833 | -1.28% | 8천 |
|---|
| 2026.09.23 | ₩29,528 | ₩29,528 | ₩28,900 | ₩29,127 | -1.36% | 1.8만 |
|---|
| 2026.09.22 | ₩29,754 | ₩29,768 | ₩29,367 | ₩29,528 | -0.76% | 6.4천 |
|---|
| 2026.09.21 | ₩29,621 | ₩29,741 | ₩29,568 | ₩29,568 | -0.18% | 9.2천 |
|---|
| 2026.09.18 | ₩29,648 | ₩29,668 | ₩29,581 | ₩29,608 | -0.14% | 8.5천 |
|---|
| 2026.09.17 | ₩29,648 | ₩29,741 | ₩29,648 | ₩29,694 | +0.16% | 812 |
|---|
| 2026.09.16 | ₩29,701 | ₩29,730 | ₩29,648 | ₩29,648 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩29,701 | ₩29,836 | ₩29,701 | ₩29,781 | +0.27% | 8.9천 |
|---|
| 2026.09.14 | ₩29,867 | ₩29,867 | ₩29,768 | ₩29,848 | -0.06% | 3.9천 |
|---|
| 2026.09.11 | ₩29,768 | ₩30,035 | ₩29,768 | ₩29,835 | +0.22% | 7.6천 |
|---|
| 2026.09.10 | ₩29,848 | ₩30,075 | ₩29,701 | ₩29,888 | +0.13% | 7.2천 |
|---|
| 2026.09.09 | ₩30,252 | ₩30,252 | ₩29,849 | ₩30,035 | -0.72% | 4.5천 |
|---|
| 2026.09.08 | ₩30,182 | ₩30,208 | ₩29,835 | ₩29,861 | -1.06% | 6.1천 |
|---|
| 2026.09.04 | ₩30,222 | ₩30,222 | ₩29,928 | ₩30,048 | -0.58% | 8천 |
|---|
| 2026.09.03 | ₩29,968 | ₩30,048 | ₩29,968 | ₩30,048 | +0.27% | 8.1천 |
|---|
| 2026.09.02 | ₩30,182 | ₩30,315 | ₩30,070 | ₩30,168 | -0.04% | 4.8천 |
|---|
| 2026.09.01 | ₩30,275 | ₩30,328 | ₩29,861 | ₩30,182 | -0.31% | 5.2천 |
|---|
| 2026.08.31 | ₩29,875 | ₩30,449 | ₩29,848 | ₩30,195 | +1.07% | 1.5만 |
|---|
| 2026.08.28 | ₩29,835 | ₩29,901 | ₩29,835 | ₩29,875 | +0.13% | 4.9천 |
|---|
| 2026.08.27 | ₩29,835 | ₩29,875 | ₩29,781 | ₩29,861 | +0.09% | 6.7천 |
|---|
| 2026.08.26 | ₩29,835 | ₩29,901 | ₩29,782 | ₩29,875 | +0.13% | 1.1만 |
|---|
| 2026.08.25 | ₩29,861 | ₩29,968 | ₩29,674 | ₩29,901 | +0.13% | 5.6천 |
|---|
| 2026.08.24 | ₩29,875 | ₩29,968 | ₩29,701 | ₩29,861 | -0.04% | 3.3천 |
|---|
| 2026.08.21 | ₩29,661 | ₩29,943 | ₩29,634 | ₩29,821 | +0.54% | 8.2천 |
|---|
| 2026.08.20 | ₩29,648 | ₩29,834 | ₩29,634 | ₩29,821 | +0.59% | 2.9천 |
|---|
| 2026.08.19 | ₩29,835 | ₩30,035 | ₩29,634 | ₩29,634 | -0.67% | 1.1만 |
|---|
| 2026.08.18 | ₩29,634 | ₩30,182 | ₩29,634 | ₩29,835 | +0.68% | 1.4만 |
|---|
| 2026.08.17 | ₩29,848 | ₩29,848 | ₩29,681 | ₩29,714 | -0.45% | 5.3천 |
|---|
| 2026.08.14 | ₩29,754 | ₩29,754 | ₩29,648 | ₩29,701 | -0.18% | 3.2천 |
|---|
| 2026.08.13 | ₩29,795 | ₩29,955 | ₩29,634 | ₩29,768 | -0.09% | 3.8천 |
|---|
| 2026.08.12 | ₩29,671 | ₩29,674 | ₩29,634 | ₩29,674 | +0.01% | 4.3천 |
|---|
| 2026.08.11 | ₩29,687 | ₩29,942 | ₩29,634 | ₩29,634 | -0.18% | 8.5천 |
|---|
| 2026.08.10 | ₩29,768 | ₩29,768 | ₩29,648 | ₩29,714 | -0.18% | 2.5천 |
|---|
| 2026.08.07 | ₩29,901 | ₩29,901 | ₩29,648 | ₩29,881 | -0.07% | 5.6천 |
|---|
| 2026.08.06 | ₩29,795 | ₩29,795 | ₩29,648 | ₩29,768 | -0.09% | 3.9천 |
|---|
| 2026.08.05 | ₩29,795 | ₩30,315 | ₩29,781 | ₩29,928 | +0.45% | 7.8천 |
|---|
| 2026.08.04 | ₩29,728 | ₩30,021 | ₩29,714 | ₩29,901 | +0.58% | 7.7천 |
|---|
| 2026.08.03 | ₩30,106 | ₩30,106 | ₩29,821 | ₩29,928 | -0.59% | 2.7천 |
|---|
| 2026.07.31 | ₩29,901 | ₩30,395 | ₩29,661 | ₩30,088 | +0.63% | 2.4만 |
|---|
| 2026.07.30 | ₩29,795 | ₩30,208 | ₩29,489 | ₩30,168 | +1.25% | 2만 |
|---|
| 2026.07.29 | ₩29,634 | ₩29,955 | ₩29,514 | ₩29,688 | +0.18% | 1.3만 |
|---|
| 2026.07.28 | ₩29,848 | ₩29,848 | ₩29,568 | ₩29,661 | -0.63% | 1.2만 |
|---|
| 2026.07.27 | ₩29,701 | ₩29,795 | ₩29,568 | ₩29,768 | +0.22% | 9.1천 |
|---|
| 2026.07.24 | ₩30,001 | ₩30,001 | ₩29,501 | ₩29,701 | -1.00% | 9천 |
|---|
| 2026.07.23 | ₩29,754 | ₩29,754 | ₩29,448 | ₩29,714 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩29,968 | ₩29,968 | ₩29,701 | ₩29,781 | -0.62% | 1.7만 |
|---|
| 2026.07.21 | ₩29,901 | ₩30,061 | ₩29,748 | ₩30,061 | +0.54% | 1.1만 |
|---|
| 2026.07.20 | ₩30,288 | ₩30,288 | ₩29,881 | ₩29,901 | -1.28% | 1.3만 |
|---|
| 2026.07.17 | ₩30,462 | ₩30,662 | ₩29,888 | ₩30,035 | -1.40% | 2.5만 |
|---|
| 2026.07.16 | ₩30,302 | ₩30,629 | ₩30,075 | ₩30,395 | +0.31% | 7.3천 |
|---|
| 2026.07.15 | ₩30,155 | ₩30,369 | ₩30,035 | ₩30,302 | +0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩30,529 | ₩30,702 | ₩30,474 | ₩30,622 | +0.31% | 1.2만 |
|---|
| 2026.07.13 | ₩30,369 | ₩30,676 | ₩30,369 | ₩30,649 | +0.92% | 8.5천 |
|---|
| 2026.07.10 | ₩30,502 | ₩30,569 | ₩30,435 | ₩30,569 | +0.22% | 8.1천 |
|---|
| 2026.07.09 | ₩30,502 | ₩30,569 | ₩30,386 | ₩30,435 | -0.22% | 1.3만 |
|---|
| 2026.07.08 | ₩30,102 | ₩30,502 | ₩30,102 | ₩30,395 | +0.98% | 7.4천 |
|---|
| 2026.07.07 | ₩30,409 | ₩30,489 | ₩30,048 | ₩30,048 | -1.19% | 1만 |
|---|
| 2026.07.06 | ₩30,128 | ₩30,562 | ₩30,128 | ₩30,562 | +1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩30,061 | ₩30,303 | ₩30,061 | ₩30,302 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩29,835 | ₩30,555 | ₩29,835 | ₩30,262 | +1.43% | 1.7만 |
|---|
| 2026.06.30 | ₩29,901 | ₩30,182 | ₩29,541 | ₩29,781 | -0.40% | 27만 |
|---|
| 2026.06.29 | ₩29,888 | ₩30,061 | ₩29,888 | ₩30,035 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩29,781 | ₩30,048 | ₩29,781 | ₩29,888 | +0.36% | 1.3만 |
|---|
| 2026.06.25 | ₩30,048 | ₩30,128 | ₩29,808 | ₩30,102 | +0.18% | 2.7만 |
|---|
| 2026.06.24 | ₩30,355 | ₩30,462 | ₩29,901 | ₩29,981 | -1.23% | 4.5만 |
|---|
| 2026.06.23 | ₩30,502 | ₩30,589 | ₩30,302 | ₩30,355 | -0.48% | 4.3천 |
|---|
| 2026.06.22 | ₩30,569 | ₩30,702 | ₩30,302 | ₩30,555 | -0.04% | 8.7천 |
|---|
| 2026.06.18 | ₩30,382 | ₩30,509 | ₩30,382 | ₩30,509 | +0.42% | 2.9천 |
|---|
| 2026.06.17 | ₩30,302 | ₩30,548 | ₩30,302 | ₩30,409 | +0.35% | 4.1천 |
|---|
| 2026.06.16 | ₩30,395 | ₩30,395 | ₩30,315 | ₩30,369 | -0.09% | 8.1천 |
|---|
| 2026.06.15 | ₩30,315 | ₩30,489 | ₩30,315 | ₩30,409 | +0.31% | 3.6천 |
|---|
| 2026.06.12 | ₩30,395 | ₩30,395 | ₩30,302 | ₩30,302 | -0.31% | 2.2천 |
|---|
| 2026.06.11 | ₩30,395 | ₩30,489 | ₩30,395 | ₩30,489 | +0.31% | 2.7천 |
|---|
| 2026.06.10 | ₩30,542 | ₩30,555 | ₩30,302 | ₩30,409 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩30,369 | ₩30,435 | ₩30,262 | ₩30,355 | -0.04% | 1만 |
|---|
| 2026.06.08 | ₩30,369 | ₩30,689 | ₩30,248 | ₩30,435 | +0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩30,702 | ₩30,702 | ₩30,155 | ₩30,342 | -1.17% | 2.6만 |
|---|
| 2026.06.04 | ₩30,569 | ₩30,569 | ₩30,142 | ₩30,409 | -0.52% | 5.1만 |
|---|
| 2026.06.03 | ₩30,489 | ₩30,580 | ₩30,395 | ₩30,489 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩30,542 | ₩30,702 | ₩30,395 | ₩30,489 | -0.17% | 2.7만 |
|---|
| 2026.06.01 | ₩30,676 | ₩30,836 | ₩30,529 | ₩30,689 | +0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩30,983 | ₩30,983 | ₩30,529 | ₩30,529 | -1.46% | 1.3만 |
|---|
| 2026.05.28 | ₩31,089 | ₩31,169 | ₩30,836 | ₩31,023 | -0.21% | 5.4천 |
|---|
| 2026.05.27 | ₩31,209 | ₩31,209 | ₩30,947 | ₩30,947 | -0.84% | 964 |
|---|
| 2026.05.26 | ₩31,129 | ₩31,209 | ₩31,009 | ₩31,196 | +0.21% | 3.5천 |
|---|
| 2026.05.22 | ₩30,983 | ₩31,290 | ₩30,807 | ₩31,129 | +0.47% | 3.2천 |
|---|
| 2026.05.21 | ₩30,983 | ₩31,236 | ₩30,983 | ₩31,236 | +0.82% | 2.7만 |
|---|
| 2026.05.20 | ₩31,089 | ₩31,284 | ₩30,742 | ₩31,156 | +0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩30,796 | ₩31,196 | ₩30,782 | ₩31,063 | +0.87% | 1.3만 |
|---|
| 2026.05.18 | ₩30,759 | ₩30,956 | ₩30,649 | ₩30,956 | +0.64% | 6.8천 |
|---|
| 2026.05.15 | ₩30,635 | ₩30,876 | ₩30,595 | ₩30,716 | +0.26% | 9.5천 |
|---|
| 2026.05.14 | ₩30,862 | ₩30,969 | ₩30,849 | ₩30,876 | +0.04% | 1.3만 |
|---|
| 2026.05.13 | ₩30,756 | ₩31,103 | ₩30,689 | ₩30,782 | +0.09% | 6.4천 |
|---|
| 2026.05.12 | ₩31,049 | ₩31,049 | ₩30,622 | ₩30,782 | -0.86% | 2.5만 |
|---|
| 2026.05.11 | ₩31,156 | ₩31,456 | ₩30,943 | ₩31,036 | -0.39% | 1.4만 |
|---|
| 2026.05.08 | ₩31,089 | ₩31,490 | ₩30,969 | ₩31,209 | +0.39% | 3.3만 |
|---|
| 2026.05.07 | ₩31,209 | ₩31,503 | ₩31,209 | ₩31,383 | +0.56% | 1.4만 |
|---|
| 2026.05.06 | ₩30,756 | ₩31,223 | ₩30,756 | ₩31,223 | +1.52% | 5.4천 |
|---|
| 2026.05.05 | ₩30,943 | ₩31,209 | ₩30,943 | ₩31,069 | +0.41% | 3.5천 |
|---|
| 2026.05.04 | ₩31,169 | ₩31,169 | ₩30,769 | ₩31,049 | -0.39% | 7.6천 |
|---|
| 2026.05.01 | ₩31,116 | ₩31,236 | ₩31,116 | ₩31,236 | +0.39% | 4.5천 |
|---|
| 2026.04.30 | ₩30,969 | ₩31,303 | ₩30,969 | ₩31,036 | +0.22% | 1.9만 |
|---|
| 2026.04.29 | ₩31,029 | ₩31,089 | ₩30,782 | ₩30,822 | -0.67% | 1.1만 |
|---|
| 2026.04.28 | ₩30,916 | ₩30,916 | ₩30,800 | ₩30,836 | -0.26% | 3.8천 |
|---|
| 2026.04.27 | ₩30,969 | ₩31,149 | ₩30,943 | ₩30,943 | -0.09% | 1.5만 |
|---|
| 2026.04.24 | ₩30,782 | ₩31,009 | ₩30,782 | ₩30,969 | +0.61% | 7.3천 |
|---|
| 2026.04.23 | ₩30,569 | ₩30,996 | ₩30,569 | ₩30,702 | +0.44% | 1.6만 |
|---|
| 2026.04.22 | ₩30,041 | ₩30,502 | ₩30,041 | ₩30,475 | +1.45% | 1.1만 |
|---|
| 2026.04.21 | ₩29,968 | ₩30,395 | ₩29,968 | ₩30,128 | +0.53% | 1.2만 |
|---|
| 2026.04.20 | ₩30,328 | ₩30,409 | ₩30,235 | ₩30,262 | -0.22% | 9.1천 |
|---|
| 2026.04.17 | ₩30,021 | ₩30,168 | ₩29,915 | ₩30,102 | +0.27% | 6.9천 |
|---|
| 2026.04.16 | ₩29,928 | ₩30,021 | ₩29,881 | ₩29,881 | -0.16% | 1.1만 |
|---|
| 2026.04.15 | ₩29,754 | ₩30,035 | ₩29,648 | ₩29,928 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩29,901 | ₩30,262 | ₩29,901 | ₩30,088 | +0.63% | 1.1만 |
|---|
| 2026.04.13 | ₩29,901 | ₩29,928 | ₩29,674 | ₩29,901 | 0.00% | 4.7천 |
|---|
| 2026.04.10 | ₩29,781 | ₩30,082 | ₩29,781 | ₩29,928 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩29,821 | ₩29,868 | ₩29,674 | ₩29,674 | -0.49% | 1.1만 |
|---|
| 2026.04.08 | ₩29,327 | ₩29,821 | ₩29,327 | ₩29,768 | +1.50% | 0 |
|---|
| 2026.04.07 | ₩29,167 | ₩29,407 | ₩29,167 | ₩29,314 | +0.50% | 5천 |
|---|
| 2026.04.06 | ₩29,194 | ₩29,367 | ₩29,194 | ₩29,301 | +0.37% | 4천 |
|---|
| 2026.04.02 | ₩29,194 | ₩29,293 | ₩29,167 | ₩29,221 | +0.09% | 8천 |
|---|
| 2026.04.01 | ₩29,100 | ₩29,321 | ₩29,100 | ₩29,261 | +0.55% | 9.1천 |
|---|
| 2026.03.31 | ₩29,221 | ₩29,434 | ₩28,967 | ₩29,087 | -0.46% | 16.3만 |
|---|
| 2026.03.30 | ₩29,247 | ₩29,267 | ₩29,194 | ₩29,194 | -0.18% | 3.8천 |
|---|
| 2026.03.27 | ₩29,167 | ₩29,274 | ₩29,100 | ₩29,247 | +0.27% | 2.8만 |
|---|
| 2026.03.26 | ₩29,127 | ₩29,381 | ₩29,127 | ₩29,287 | +0.55% | 2만 |
|---|
| 2026.03.25 | ₩29,501 | ₩29,501 | ₩29,234 | ₩29,314 | -0.63% | 1.5만 |
|---|
| 2026.03.24 | ₩29,367 | ₩29,501 | ₩29,301 | ₩29,301 | -0.23% | 1.6만 |
|---|
| 2026.03.23 | ₩29,434 | ₩29,608 | ₩29,287 | ₩29,501 | +0.23% | 2.5만 |
|---|
| 2026.03.20 | ₩29,381 | ₩29,714 | ₩29,214 | ₩29,568 | +0.64% | 6.1만 |
|---|
| 2026.03.19 | ₩29,474 | ₩29,608 | ₩29,394 | ₩29,594 | +0.41% | 3.4만 |
|---|
| 2026.03.18 | ₩29,568 | ₩29,648 | ₩29,434 | ₩29,447 | -0.41% | 2.7만 |
|---|
| 2026.03.17 | ₩29,648 | ₩29,688 | ₩29,581 | ₩29,634 | -0.05% | 1.6만 |
|---|
| 2026.03.16 | ₩29,634 | ₩29,821 | ₩29,621 | ₩29,821 | +0.63% | 2.9만 |
|---|
| 2026.03.13 | ₩29,634 | ₩29,766 | ₩29,568 | ₩29,634 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩29,434 | ₩29,754 | ₩29,434 | ₩29,741 | +1.04% | 6.8천 |
|---|
| 2026.03.11 | ₩29,601 | ₩29,768 | ₩29,501 | ₩29,648 | +0.16% | 4.3천 |
|---|
| 2026.03.10 | ₩29,648 | ₩29,768 | ₩29,501 | ₩29,701 | +0.18% | 154 |
|---|
| 2026.03.09 | ₩29,554 | ₩29,654 | ₩29,487 | ₩29,648 | +0.32% | 154 |
|---|
| 2026.03.06 | ₩29,608 | ₩29,621 | ₩29,474 | ₩29,581 | -0.09% | 154 |
|---|
| 2026.03.05 | ₩29,508 | ₩29,508 | ₩29,474 | ₩29,482 | -0.09% | 154 |
|---|
| 2026.03.04 | ₩29,301 | ₩29,568 | ₩29,294 | ₩29,501 | +0.68% | 154 |
|---|
| 2026.03.03 | ₩29,227 | ₩29,240 | ₩29,114 | ₩29,167 | -0.21% | 154 |
|---|
| 2026.03.02 | ₩28,967 | ₩29,528 | ₩28,967 | ₩29,247 | +0.97% | 154 |
|---|
| 2026.02.27 | ₩29,501 | ₩29,821 | ₩28,593 | ₩28,700 | -2.71% | 154 |
|---|
| 2026.02.26 | ₩29,568 | ₩29,695 | ₩29,487 | ₩29,594 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩29,674 | ₩29,701 | ₩29,554 | ₩29,554 | -0.40% | 154 |
|---|
| 2026.02.24 | ₩29,754 | ₩29,821 | ₩29,568 | ₩29,581 | -0.58% | 154 |
|---|
| 2026.02.23 | ₩29,621 | ₩29,728 | ₩29,621 | ₩29,728 | +0.36% | 154 |
|---|
| 2026.02.20 | ₩29,835 | ₩29,835 | ₩29,554 | ₩29,621 | -0.72% | 1.5만 |
|---|
| 2026.02.19 | ₩29,754 | ₩29,754 | ₩29,590 | ₩29,674 | -0.27% | 3.6천 |
|---|
| 2026.02.18 | ₩29,681 | ₩29,701 | ₩29,648 | ₩29,648 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩29,581 | ₩29,768 | ₩29,501 | ₩29,568 | -0.05% | 3.9만 |
|---|
| 2026.02.13 | ₩29,648 | ₩29,768 | ₩29,548 | ₩29,768 | +0.41% | 3.8천 |
|---|
| 2026.02.12 | ₩29,714 | ₩29,714 | ₩29,554 | ₩29,608 | -0.36% | 11.6만 |
|---|
| 2026.02.11 | ₩29,701 | ₩29,808 | ₩29,634 | ₩29,768 | +0.22% | 4.1만 |
|---|
| 2026.02.10 | ₩29,714 | ₩29,768 | ₩29,621 | ₩29,701 | -0.04% | 4만 |
|---|
| 2026.02.09 | ₩29,795 | ₩29,821 | ₩29,688 | ₩29,728 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩29,795 | ₩29,821 | ₩29,690 | ₩29,808 | +0.04% | 6.1천 |
|---|
| 2026.02.05 | ₩29,688 | ₩29,806 | ₩29,608 | ₩29,728 | +0.13% | 2.9만 |
|---|
| 2026.02.04 | ₩29,634 | ₩29,688 | ₩29,568 | ₩29,688 | +0.18% | 1.3만 |
|---|
| 2026.02.03 | ₩29,795 | ₩29,834 | ₩29,626 | ₩29,808 | +0.04% | 4.7천 |
|---|
| 2026.02.02 | ₩29,568 | ₩29,861 | ₩29,568 | ₩29,768 | +0.68% | 1.1만 |
|---|
| 2026.01.30 | ₩29,861 | ₩29,861 | ₩29,634 | ₩29,861 | 0.00% | 9.1천 |
|---|
| 2026.01.29 | ₩29,861 | ₩29,861 | ₩29,861 | ₩29,861 | 0.00% | 5.8천 |
|---|
| 2026.01.28 | ₩29,768 | ₩29,861 | ₩29,768 | ₩29,861 | +0.31% | 6.2천 |
|---|
| 2026.01.27 | ₩29,981 | ₩29,981 | ₩29,594 | ₩29,714 | -0.89% | 1.2만 |
|---|
| 2026.01.26 | ₩30,048 | ₩30,048 | ₩29,674 | ₩29,861 | -0.62% | 6.4천 |
|---|
| 2026.01.23 | ₩29,781 | ₩30,048 | ₩29,541 | ₩30,048 | +0.90% | 3.5만 |
|---|
| 2026.01.22 | ₩29,621 | ₩29,768 | ₩29,367 | ₩29,634 | +0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩29,501 | ₩29,501 | ₩29,370 | ₩29,430 | -0.24% | 3.1천 |
|---|
| 2026.01.20 | ₩29,594 | ₩29,621 | ₩29,393 | ₩29,501 | -0.32% | 6.5천 |
|---|
| 2026.01.16 | ₩29,394 | ₩29,674 | ₩29,234 | ₩29,608 | +0.73% | 2.6만 |
|---|
| 2026.01.15 | ₩29,341 | ₩29,434 | ₩29,170 | ₩29,421 | +0.27% | 1.2만 |
|---|
| 2026.01.14 | ₩29,581 | ₩29,949 | ₩29,434 | ₩29,941 | +1.22% | 1.2만 |
|---|
| 2026.01.13 | ₩29,394 | ₩29,901 | ₩29,334 | ₩29,848 | +1.54% | 2.8만 |
|---|
| 2026.01.12 | ₩29,381 | ₩29,501 | ₩29,274 | ₩29,394 | +0.05% | 1만 |
|---|
| 2026.01.09 | ₩29,349 | ₩29,501 | ₩29,234 | ₩29,474 | +0.43% | 1.1만 |
|---|
| 2026.01.08 | ₩29,487 | ₩29,487 | ₩29,301 | ₩29,394 | -0.32% | 8천 |
|---|
| 2026.01.07 | ₩29,487 | ₩29,487 | ₩29,234 | ₩29,381 | -0.36% | 6.7천 |
|---|
| 2026.01.06 | ₩29,261 | ₩29,501 | ₩29,194 | ₩29,374 | +0.39% | 8.6천 |
|---|
| 2026.01.05 | ₩29,140 | ₩29,585 | ₩29,140 | ₩29,421 | +0.96% | 7.3천 |
|---|
| 2026.01.02 | ₩29,607 | ₩29,607 | ₩29,047 | ₩29,207 | -1.35% | 7.2천 |
|---|
| 2025.12.31 | ₩29,541 | ₩29,795 | ₩29,034 | ₩29,047 | -1.67% | 4.2만 |
|---|
| 2025.12.30 | ₩29,407 | ₩29,955 | ₩29,234 | ₩29,674 | +0.91% | 4.7천 |
|---|
| 2025.12.29 | ₩29,034 | ₩29,634 | ₩29,034 | ₩29,568 | +1.84% | 1.4만 |
|---|
| 2025.12.26 | ₩29,060 | ₩29,247 | ₩28,967 | ₩29,221 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩29,461 | ₩29,714 | ₩27,832 | ₩29,020 | -1.50% | 6.7만 |
|---|
| 2025.12.23 | ₩29,514 | ₩29,634 | ₩29,434 | ₩29,594 | +0.27% | 1.8만 |
|---|
| 2025.12.22 | ₩29,528 | ₩29,981 | ₩29,434 | ₩29,594 | +0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩29,487 | ₩29,861 | ₩29,487 | ₩29,568 | +0.27% | 6.5천 |
|---|
| 2025.12.18 | ₩29,634 | ₩29,768 | ₩29,568 | ₩29,594 | -0.14% | 1.1만 |
|---|
| 2025.12.17 | ₩29,594 | ₩29,634 | ₩29,501 | ₩29,501 | -0.32% | 6.2천 |
|---|
| 2025.12.16 | ₩29,634 | ₩29,701 | ₩29,597 | ₩29,701 | +0.23% | 1.3만 |
|---|
| 2025.12.15 | ₩29,528 | ₩29,634 | ₩29,528 | ₩29,601 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩29,768 | ₩29,768 | ₩29,501 | ₩29,567 | -0.67% | 3.7천 |
|---|
| 2025.12.11 | ₩29,568 | ₩29,768 | ₩29,568 | ₩29,768 | +0.68% | 6.7천 |
|---|
| 2025.12.10 | ₩29,581 | ₩29,688 | ₩29,501 | ₩29,688 | +0.36% | 4.4천 |
|---|
| 2025.12.09 | ₩29,701 | ₩29,768 | ₩29,501 | ₩29,754 | +0.18% | 7.8천 |
|---|
| 2025.12.08 | ₩29,528 | ₩29,661 | ₩29,501 | ₩29,501 | -0.09% | 9.1천 |
|---|
| 2025.12.05 | ₩29,688 | ₩29,688 | ₩29,501 | ₩29,568 | -0.41% | 6.9천 |
|---|
| 2025.12.04 | ₩29,768 | ₩29,768 | ₩29,581 | ₩29,674 | -0.31% | 2.2천 |
|---|
| 2025.12.03 | ₩29,474 | ₩29,649 | ₩29,474 | ₩29,568 | +0.32% | 6.1천 |
|---|
| 2025.12.02 | ₩29,568 | ₩29,728 | ₩29,434 | ₩29,581 | +0.05% | 4.6천 |
|---|
| 2025.12.01 | ₩29,968 | ₩29,968 | ₩29,394 | ₩29,568 | -1.34% | 2.6천 |
|---|
| 2025.11.28 | ₩29,835 | ₩29,968 | ₩29,434 | ₩29,621 | -0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩29,968 | ₩30,035 | ₩29,774 | ₩29,835 | -0.45% | 1.1만 |
|---|
| 2025.11.25 | ₩29,581 | ₩29,888 | ₩29,581 | ₩29,741 | +0.54% | 8.2천 |
|---|
| 2025.11.24 | ₩29,621 | ₩29,701 | ₩29,568 | ₩29,648 | +0.09% | 8.2천 |
|---|
| 2025.11.21 | ₩29,434 | ₩29,741 | ₩29,367 | ₩29,608 | +0.59% | 3.4만 |
|---|
| 2025.11.20 | ₩29,501 | ₩29,594 | ₩29,347 | ₩29,487 | -0.05% | 3.1만 |
|---|
| 2025.11.19 | ₩29,461 | ₩29,741 | ₩29,427 | ₩29,461 | 0.00% | 8.4천 |
|---|
| 2025.11.18 | ₩29,674 | ₩29,815 | ₩29,367 | ₩29,434 | -0.81% | 9.1천 |
|---|
| 2025.11.17 | ₩29,634 | ₩29,714 | ₩29,434 | ₩29,501 | -0.45% | 1.2만 |
|---|
| 2025.11.14 | ₩29,861 | ₩29,861 | ₩29,480 | ₩29,648 | -0.72% | 6.9천 |
|---|
| 2025.11.13 | ₩29,514 | ₩30,048 | ₩29,434 | ₩29,875 | +1.22% | 8.7천 |
|---|
| 2025.11.12 | ₩29,888 | ₩29,901 | ₩29,541 | ₩29,768 | -0.40% | 9.6천 |
|---|
| 2025.11.11 | ₩29,741 | ₩29,968 | ₩29,688 | ₩29,768 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,835 | ₩29,835 | ₩29,568 | ₩29,701 | -0.45% | 1.3만 |
|---|
| 2025.11.07 | ₩29,501 | ₩29,581 | ₩29,194 | ₩29,554 | +0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩29,888 | ₩29,888 | ₩29,501 | ₩29,581 | -1.03% | 1.1만 |
|---|
| 2025.11.05 | ₩29,581 | ₩29,968 | ₩29,501 | ₩29,754 | +0.59% | 2.8만 |
|---|
| 2025.11.04 | ₩29,461 | ₩29,714 | ₩29,434 | ₩29,634 | +0.59% | 1만 |
|---|
| 2025.11.03 | ₩29,407 | ₩29,728 | ₩29,100 | ₩29,501 | +0.32% | 4.3만 |
|---|
| 2025.10.31 | ₩29,634 | ₩29,634 | ₩29,100 | ₩29,447 | -0.63% | 9.1만 |
|---|
| 2025.10.30 | ₩29,915 | ₩29,915 | ₩29,634 | ₩29,634 | -0.94% | 3.5천 |
|---|
| 2025.10.29 | ₩30,275 | ₩30,288 | ₩29,741 | ₩29,848 | -1.41% | 7.9천 |
|---|
| 2025.10.28 | ₩29,835 | ₩30,035 | ₩29,768 | ₩30,035 | +0.67% | 6.4천 |
|---|
| 2025.10.27 | ₩29,634 | ₩30,262 | ₩29,568 | ₩29,821 | +0.63% | 5.8천 |
|---|
| 2025.10.24 | ₩30,248 | ₩30,288 | ₩30,048 | ₩30,128 | -0.40% | 5.7천 |
|---|
| 2025.10.23 | ₩30,235 | ₩30,264 | ₩30,128 | ₩30,128 | -0.35% | 3.3천 |
|---|
| 2025.10.22 | ₩30,148 | ₩30,275 | ₩30,128 | ₩30,195 | +0.16% | 4.6천 |
|---|
| 2025.10.21 | ₩30,449 | ₩30,502 | ₩29,788 | ₩30,425 | -0.08% | 2.3만 |
|---|
| 2025.10.20 | ₩30,235 | ₩30,589 | ₩30,119 | ₩30,515 | +0.93% | 9천 |
|---|
| 2025.10.17 | ₩29,581 | ₩30,355 | ₩29,581 | ₩30,235 | +2.21% | 3.9만 |
|---|
| 2025.10.16 | ₩29,674 | ₩29,703 | ₩29,568 | ₩29,581 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩29,728 | ₩29,910 | ₩29,367 | ₩29,648 | -0.27% | 1.1만 |
|---|
| 2025.10.14 | ₩29,875 | ₩30,302 | ₩29,835 | ₩30,115 | +0.80% | 6.1천 |
|---|
| 2025.10.13 | ₩29,835 | ₩30,235 | ₩29,714 | ₩29,714 | -0.40% | 5.5천 |
|---|
| 2025.10.10 | ₩30,315 | ₩30,315 | ₩29,768 | ₩29,768 | -1.81% | 8천 |
|---|
