시장 데이터를 불러오는 중
전체 종목
Arbor Realty Trust Inc. 과거 주가
Arbor Realty Trust Common Stock · ABR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arbor Realty Trust Common Stock · ABR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,050 | ₩4,063 | ₩3,716 | ₩3,836 | -5.28% | 1243.4만 |
| 2026.10.07 | — | — | — | ₩4,411 | — | — |
| 2026.10.05 | — | — | — | ₩4,611 | — | — |
| 2026.10.02 | — | — | — | ₩4,758 | — | — |
| 2026.10.01 | — | — | — | ₩5,032 | — | — |
| 2026.09.28 | — | — | — | ₩5,453 | — | — |
| 2026.09.25 | — | — | — | ₩5,386 | — | — |
| 2026.09.17 | ₩6,108 | ₩6,147 | ₩6,048 | ₩6,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 24.3만 |
| 2026.09.16 | ₩6,068 | ₩6,148 | ₩6,015 | ₩6,041 | -0.44% | 391.6만 |
|---|
| 2026.09.15 | ₩6,215 | ₩6,215 | ₩6,041 | ₩6,041 | -2.80% | 403.8만 |
|---|
| 2026.09.14 | ₩6,309 | ₩6,402 | ₩6,215 | ₩6,215 | -1.48% | 380.3만 |
|---|
| 2026.09.11 | ₩6,482 | ₩6,536 | ₩6,309 | ₩6,309 | -2.68% | 395.1만 |
|---|
| 2026.09.10 | ₩6,603 | ₩6,603 | ₩6,415 | ₩6,429 | -2.63% | 439.1만 |
|---|
| 2026.09.09 | ₩6,736 | ₩6,830 | ₩6,563 | ₩6,576 | -2.38% | 414.4만 |
|---|
| 2026.09.08 | ₩6,963 | ₩6,990 | ₩6,696 | ₩6,696 | -3.84% | 390.1만 |
|---|
| 2026.09.04 | ₩6,843 | ₩7,017 | ₩6,843 | ₩7,017 | +2.54% | 289.1만 |
|---|
| 2026.09.03 | ₩6,950 | ₩7,044 | ₩6,750 | ₩6,937 | -0.19% | 304.5만 |
|---|
| 2026.09.02 | ₩6,710 | ₩6,977 | ₩6,683 | ₩6,897 | +2.79% | 410.5만 |
|---|
| 2026.09.01 | ₩6,683 | ₩6,683 | ₩6,563 | ₩6,616 | -1.00% | 345.2만 |
|---|
| 2026.08.31 | ₩6,736 | ₩6,883 | ₩6,683 | ₩6,696 | -0.60% | 323.7만 |
|---|
| 2026.08.28 | ₩6,723 | ₩6,803 | ₩6,710 | ₩6,763 | +0.60% | 351.8만 |
|---|
| 2026.08.27 | ₩6,763 | ₩6,857 | ₩6,723 | ₩6,723 | -0.59% | 381.9만 |
|---|
| 2026.08.26 | ₩6,870 | ₩6,883 | ₩6,723 | ₩6,763 | -1.56% | 204.7만 |
|---|
| 2026.08.25 | ₩7,017 | ₩7,017 | ₩6,883 | ₩6,883 | -1.90% | 243만 |
|---|
| 2026.08.24 | ₩6,883 | ₩7,057 | ₩6,883 | ₩7,017 | +1.94% | 308.1만 |
|---|
| 2026.08.21 | ₩6,937 | ₩7,070 | ₩6,870 | ₩6,937 | 0.00% | 394.6만 |
|---|
| 2026.08.20 | ₩6,816 | ₩6,950 | ₩6,750 | ₩6,923 | +1.57% | 360.2만 |
|---|
| 2026.08.19 | ₩6,643 | ₩7,030 | ₩6,629 | ₩6,910 | +4.02% | 674.1만 |
|---|
| 2026.08.18 | ₩6,643 | ₩6,723 | ₩6,549 | ₩6,549 | -1.41% | 293.4만 |
|---|
| 2026.08.17 | ₩6,776 | ₩6,803 | ₩6,656 | ₩6,683 | -1.38% | 401만 |
|---|
| 2026.08.14 | ₩6,803 | ₩6,963 | ₩6,750 | ₩6,803 | 0.00% | 310.8만 |
|---|
| 2026.08.13 | ₩7,030 | ₩7,124 | ₩6,923 | ₩7,030 | 0.00% | 455만 |
|---|
| 2026.08.12 | ₩7,151 | ₩7,191 | ₩6,977 | ₩6,977 | -2.43% | 248.8만 |
|---|
| 2026.08.11 | ₩7,191 | ₩7,324 | ₩7,097 | ₩7,151 | -0.56% | 312.5만 |
|---|
| 2026.08.10 | ₩7,110 | ₩7,177 | ₩6,937 | ₩7,164 | +0.75% | 272.7만 |
|---|
| 2026.08.07 | ₩6,857 | ₩7,151 | ₩6,857 | ₩7,151 | +4.29% | 366.9만 |
|---|
| 2026.08.06 | ₩6,977 | ₩7,017 | ₩6,830 | ₩6,857 | -1.72% | 377.4만 |
|---|
| 2026.08.05 | ₩6,977 | ₩7,004 | ₩6,750 | ₩6,910 | -0.96% | 446.1만 |
|---|
| 2026.08.04 | ₩6,870 | ₩7,044 | ₩6,803 | ₩6,977 | +1.56% | 537.4만 |
|---|
| 2026.08.03 | ₩6,750 | ₩7,030 | ₩6,643 | ₩6,897 | +2.18% | 751.4만 |
|---|
| 2026.07.31 | ₩6,375 | ₩6,723 | ₩6,322 | ₩6,696 | +5.03% | 887.8만 |
|---|
| 2026.07.30 | ₩6,750 | ₩6,790 | ₩6,375 | ₩6,402 | -5.15% | 654.5만 |
|---|
| 2026.07.29 | ₩6,790 | ₩6,883 | ₩6,736 | ₩6,790 | 0.00% | 325.3만 |
|---|
| 2026.07.28 | ₩6,803 | ₩6,883 | ₩6,763 | ₩6,803 | 0.00% | 274.8만 |
|---|
| 2026.07.27 | ₩6,696 | ₩6,830 | ₩6,696 | ₩6,790 | +1.40% | 352.2만 |
|---|
| 2026.07.24 | ₩6,736 | ₩6,816 | ₩6,669 | ₩6,669 | -0.99% | 223.9만 |
|---|
| 2026.07.23 | ₩6,723 | ₩6,750 | ₩6,576 | ₩6,710 | -0.20% | 364.7만 |
|---|
| 2026.07.22 | ₩6,897 | ₩6,910 | ₩6,656 | ₩6,736 | -2.33% | 262.9만 |
|---|
| 2026.07.21 | ₩6,683 | ₩6,883 | ₩6,683 | ₩6,816 | +2.00% | 287만 |
|---|
| 2026.07.20 | ₩6,870 | ₩6,897 | ₩6,656 | ₩6,723 | -2.14% | 348.2만 |
|---|
| 2026.07.17 | ₩7,004 | ₩7,177 | ₩6,857 | ₩6,923 | -1.15% | 360.9만 |
|---|
| 2026.07.16 | ₩6,857 | ₩7,004 | ₩6,843 | ₩6,883 | +0.39% | 378.5만 |
|---|
| 2026.07.15 | ₩6,776 | ₩6,897 | ₩6,723 | ₩6,750 | -0.39% | 275.4만 |
|---|
| 2026.07.14 | ₩6,549 | ₩6,763 | ₩6,509 | ₩6,683 | +2.04% | 304.6만 |
|---|
| 2026.07.13 | ₩6,723 | ₩6,816 | ₩6,536 | ₩6,563 | -2.39% | 305.1만 |
|---|
| 2026.07.10 | ₩6,669 | ₩6,857 | ₩6,656 | ₩6,750 | +1.20% | 252.7만 |
|---|
| 2026.07.09 | ₩6,576 | ₩6,669 | ₩6,496 | ₩6,629 | +0.81% | 340.5만 |
|---|
| 2026.07.08 | ₩6,563 | ₩6,750 | ₩6,496 | ₩6,576 | +0.20% | 415.9만 |
|---|
| 2026.07.07 | ₩6,656 | ₩6,790 | ₩6,589 | ₩6,603 | -0.80% | 442.9만 |
|---|
| 2026.07.06 | ₩6,977 | ₩7,164 | ₩6,643 | ₩6,656 | -4.60% | 526.8만 |
|---|
| 2026.07.02 | ₩7,044 | ₩7,191 | ₩6,870 | ₩7,044 | 0.00% | 548.2만 |
|---|
| 2026.07.01 | ₩7,151 | ₩7,324 | ₩7,057 | ₩7,164 | +0.19% | 1062.5만 |
|---|
| 2026.06.30 | ₩7,177 | ₩7,338 | ₩7,164 | ₩7,244 | +0.93% | 248.6만 |
|---|
| 2026.06.29 | ₩7,124 | ₩7,324 | ₩7,084 | ₩7,137 | +0.19% | 345.3만 |
|---|
| 2026.06.26 | ₩6,830 | ₩7,217 | ₩6,790 | ₩7,217 | +5.68% | 545.1만 |
|---|
| 2026.06.25 | ₩6,830 | ₩6,963 | ₩6,803 | ₩6,843 | +0.20% | 248.8만 |
|---|
| 2026.06.24 | ₩6,870 | ₩7,017 | ₩6,790 | ₩6,803 | -0.97% | 336.5만 |
|---|
| 2026.06.23 | ₩6,736 | ₩6,897 | ₩6,736 | ₩6,816 | +1.19% | 245.9만 |
|---|
| 2026.06.22 | ₩6,897 | ₩7,044 | ₩6,723 | ₩6,763 | -1.94% | 354.7만 |
|---|
| 2026.06.18 | ₩6,830 | ₩7,017 | ₩6,803 | ₩6,950 | +1.76% | 512.7만 |
|---|
| 2026.06.17 | ₩6,857 | ₩6,937 | ₩6,669 | ₩6,816 | -0.58% | 578.4만 |
|---|
| 2026.06.16 | ₩6,897 | ₩7,017 | ₩6,857 | ₩6,897 | 0.00% | 278.8만 |
|---|
| 2026.06.15 | ₩6,950 | ₩7,217 | ₩6,897 | ₩6,897 | -0.77% | 331.1만 |
|---|
| 2026.06.12 | ₩6,950 | ₩7,084 | ₩6,897 | ₩6,963 | +0.19% | 307.8만 |
|---|
| 2026.06.11 | ₩6,950 | ₩7,030 | ₩6,816 | ₩6,897 | -0.77% | 341.7만 |
|---|
| 2026.06.10 | ₩7,110 | ₩7,164 | ₩6,870 | ₩6,950 | -2.26% | 428.3만 |
|---|
| 2026.06.09 | ₩7,151 | ₩7,391 | ₩7,044 | ₩7,097 | -0.75% | 320.5만 |
|---|
| 2026.06.08 | ₩7,070 | ₩7,177 | ₩6,963 | ₩7,070 | 0.00% | 303.9만 |
|---|
| 2026.06.05 | ₩7,364 | ₩7,578 | ₩6,950 | ₩7,017 | -4.72% | 447.7만 |
|---|
| 2026.06.04 | ₩7,177 | ₩7,485 | ₩7,177 | ₩7,431 | +3.54% | 445.9만 |
|---|
| 2026.06.03 | ₩7,164 | ₩7,271 | ₩6,990 | ₩7,084 | -1.12% | 436만 |
|---|
| 2026.06.02 | ₩7,284 | ₩7,405 | ₩7,191 | ₩7,244 | -0.55% | 379만 |
|---|
| 2026.06.01 | ₩7,552 | ₩7,658 | ₩7,204 | ₩7,338 | -2.83% | 670.3만 |
|---|
| 2026.05.29 | ₩7,538 | ₩7,699 | ₩7,485 | ₩7,685 | +1.95% | 439.3만 |
|---|
| 2026.05.28 | ₩7,284 | ₩7,672 | ₩7,284 | ₩7,538 | +3.49% | 534.3만 |
|---|
| 2026.05.27 | ₩7,217 | ₩7,538 | ₩7,217 | ₩7,351 | +1.85% | 395.5만 |
|---|
| 2026.05.26 | ₩7,445 | ₩7,632 | ₩7,244 | ₩7,258 | -2.51% | 651.2만 |
|---|
| 2026.05.22 | ₩7,672 | ₩7,699 | ₩7,351 | ₩7,445 | -2.96% | 608.9만 |
|---|
| 2026.05.21 | ₩7,752 | ₩7,993 | ₩7,632 | ₩7,899 | +1.90% | 571.1만 |
|---|
| 2026.05.20 | ₩7,712 | ₩7,832 | ₩7,592 | ₩7,725 | +0.17% | 487.7만 |
|---|
| 2026.05.19 | ₩8,046 | ₩8,126 | ₩7,712 | ₩7,765 | -3.49% | 435.5만 |
|---|
| 2026.05.18 | ₩7,658 | ₩8,327 | ₩7,658 | ₩8,073 | +5.41% | 646.1만 |
|---|
| 2026.05.15 | ₩7,685 | ₩8,006 | ₩7,578 | ₩7,739 | +0.70% | 412.5만 |
|---|
| 2026.05.14 | ₩7,886 | ₩7,979 | ₩7,618 | ₩7,806 | -1.02% | 625.8만 |
|---|
| 2026.05.13 | ₩7,765 | ₩8,019 | ₩7,605 | ₩7,859 | +1.20% | 562.9만 |
|---|
| 2026.05.12 | ₩8,821 | ₩8,875 | ₩7,806 | ₩7,819 | -11.36% | 1451.6만 |
|---|
| 2026.05.11 | ₩9,570 | ₩9,597 | ₩8,821 | ₩8,901 | -6.98% | 1130.6만 |
|---|
| 2026.05.08 | ₩9,730 | ₩10,011 | ₩9,409 | ₩9,637 | -0.96% | 1195.4만 |
|---|
| 2026.05.07 | ₩11,080 | ₩11,414 | ₩10,880 | ₩10,920 | -1.45% | 759만 |
|---|
| 2026.05.06 | ₩10,759 | ₩11,093 | ₩10,759 | ₩11,080 | +2.98% | 391.1만 |
|---|
| 2026.05.05 | ₩10,639 | ₩10,733 | ₩10,492 | ₩10,692 | +0.50% | 220.8만 |
|---|
| 2026.05.04 | ₩10,626 | ₩10,733 | ₩10,439 | ₩10,532 | -0.88% | 332.3만 |
|---|
| 2026.05.01 | ₩10,666 | ₩10,746 | ₩10,465 | ₩10,599 | -0.63% | 205.8만 |
|---|
| 2026.04.30 | ₩10,385 | ₩10,933 | ₩10,358 | ₩10,559 | +1.67% | 312.7만 |
|---|
| 2026.04.29 | ₩10,719 | ₩10,719 | ₩10,332 | ₩10,398 | -2.99% | 373.3만 |
|---|
| 2026.04.28 | ₩10,826 | ₩10,906 | ₩10,733 | ₩10,759 | -0.62% | 188.6만 |
|---|
| 2026.04.27 | ₩10,692 | ₩10,866 | ₩10,692 | ₩10,786 | +0.87% | 171.2만 |
|---|
| 2026.04.24 | ₩10,412 | ₩10,706 | ₩10,332 | ₩10,652 | +2.31% | 209.1만 |
|---|
| 2026.04.23 | ₩10,853 | ₩10,880 | ₩10,251 | ₩10,412 | -4.06% | 284.4만 |
|---|
| 2026.04.22 | ₩11,000 | ₩11,080 | ₩10,799 | ₩10,893 | -0.97% | 210.6만 |
|---|
| 2026.04.21 | ₩10,866 | ₩11,040 | ₩10,840 | ₩10,906 | +0.37% | 264.5만 |
|---|
| 2026.04.20 | ₩10,586 | ₩10,893 | ₩10,532 | ₩10,866 | +2.65% | 178.4만 |
|---|
| 2026.04.17 | ₩10,692 | ₩10,840 | ₩10,612 | ₩10,706 | +0.13% | 220.7만 |
|---|
| 2026.04.16 | ₩10,532 | ₩10,626 | ₩10,465 | ₩10,545 | +0.13% | 180.5만 |
|---|
| 2026.04.15 | ₩10,532 | ₩10,612 | ₩10,465 | ₩10,586 | +0.51% | 169.2만 |
|---|
| 2026.04.14 | ₩10,358 | ₩10,505 | ₩10,345 | ₩10,425 | +0.65% | 187.9만 |
|---|
| 2026.04.13 | ₩9,997 | ₩10,345 | ₩9,850 | ₩10,292 | +2.94% | 265.3만 |
|---|
| 2026.04.10 | ₩10,064 | ₩10,198 | ₩9,984 | ₩10,024 | -0.40% | 188.9만 |
|---|
| 2026.04.09 | ₩9,984 | ₩10,104 | ₩9,891 | ₩10,064 | +0.80% | 155.9만 |
|---|
| 2026.04.08 | ₩9,931 | ₩10,158 | ₩9,931 | ₩10,038 | +1.08% | 253.2만 |
|---|
| 2026.04.07 | ₩10,024 | ₩10,078 | ₩9,784 | ₩9,824 | -2.00% | 193.4만 |
|---|
| 2026.04.06 | ₩9,957 | ₩10,171 | ₩9,944 | ₩10,024 | +0.67% | 154.8만 |
|---|
| 2026.04.02 | ₩9,864 | ₩10,051 | ₩9,784 | ₩10,024 | +1.63% | 238.4만 |
|---|
| 2026.04.01 | ₩10,385 | ₩10,532 | ₩10,038 | ₩10,038 | -3.35% | 241만 |
|---|
| 2026.03.31 | ₩9,997 | ₩10,345 | ₩9,784 | ₩10,305 | +3.07% | 302.9만 |
|---|
| 2026.03.30 | ₩9,917 | ₩9,944 | ₩9,797 | ₩9,824 | -0.94% | 273.1만 |
|---|
| 2026.03.27 | ₩10,091 | ₩10,118 | ₩9,797 | ₩9,824 | -2.65% | 270.5만 |
|---|
| 2026.03.26 | ₩10,024 | ₩10,198 | ₩10,024 | ₩10,104 | +0.80% | 234.1만 |
|---|
| 2026.03.25 | ₩9,931 | ₩10,198 | ₩9,904 | ₩10,158 | +2.29% | 279.7만 |
|---|
| 2026.03.24 | ₩10,091 | ₩10,211 | ₩9,797 | ₩9,850 | -2.38% | 477만 |
|---|
| 2026.03.23 | ₩10,051 | ₩10,358 | ₩10,011 | ₩10,131 | +0.80% | 411.5만 |
|---|
| 2026.03.20 | ₩10,505 | ₩10,505 | ₩9,971 | ₩10,038 | -4.45% | 625.6만 |
|---|
| 2026.03.19 | ₩10,265 | ₩10,519 | ₩10,225 | ₩10,465 | +1.95% | 297.2만 |
|---|
| 2026.03.18 | ₩10,305 | ₩10,385 | ₩10,171 | ₩10,305 | 0.00% | 350.4만 |
|---|
| 2026.03.17 | ₩10,452 | ₩10,626 | ₩10,358 | ₩10,398 | -0.51% | 221.4만 |
|---|
| 2026.03.16 | ₩10,345 | ₩10,479 | ₩10,292 | ₩10,292 | -0.52% | 280.2만 |
|---|
| 2026.03.13 | ₩10,492 | ₩10,559 | ₩10,211 | ₩10,251 | -2.29% | 212.1만 |
|---|
| 2026.03.12 | ₩10,559 | ₩10,666 | ₩10,425 | ₩10,479 | -0.76% | 265.8만 |
|---|
| 2026.03.11 | ₩10,492 | ₩10,692 | ₩10,372 | ₩10,666 | +1.66% | 310.8만 |
|---|
| 2026.03.10 | ₩10,893 | ₩10,960 | ₩10,505 | ₩10,519 | -3.44% | 395.5만 |
|---|
| 2026.03.09 | ₩11,508 | ₩11,521 | ₩10,906 | ₩11,361 | -1.28% | 527.9만 |
|---|
| 2026.03.06 | ₩11,428 | ₩11,628 | ₩11,321 | ₩11,615 | +1.64% | 518.2만 |
|---|
| 2026.03.05 | ₩11,668 | ₩11,762 | ₩11,374 | ₩11,481 | -1.60% | 511.3만 |
|---|
| 2026.03.04 | ₩11,374 | ₩11,895 | ₩11,294 | ₩11,829 | +4.00% | 592만 |
|---|
| 2026.03.03 | ₩11,200 | ₩11,267 | ₩10,906 | ₩11,200 | 0.00% | 474.2만 |
|---|
| 2026.03.02 | ₩10,372 | ₩11,548 | ₩10,345 | ₩11,481 | +10.70% | 978.2만 |
|---|
| 2026.02.27 | ₩10,118 | ₩10,746 | ₩9,984 | ₩10,599 | +4.76% | 1252.2만 |
|---|
| 2026.02.26 | ₩9,663 | ₩9,770 | ₩9,543 | ₩9,703 | +0.41% | 398.5만 |
|---|
| 2026.02.25 | ₩9,770 | ₩9,824 | ₩9,503 | ₩9,583 | -1.92% | 473.9만 |
|---|
| 2026.02.24 | ₩9,957 | ₩9,971 | ₩9,717 | ₩9,744 | -2.15% | 335.6만 |
|---|
| 2026.02.23 | ₩9,877 | ₩10,064 | ₩9,810 | ₩9,917 | +0.41% | 359.5만 |
|---|
| 2026.02.20 | ₩9,997 | ₩10,144 | ₩9,837 | ₩9,957 | -0.40% | 408.5만 |
|---|
| 2026.02.19 | ₩9,837 | ₩10,038 | ₩9,784 | ₩9,984 | +1.49% | 361.3만 |
|---|
| 2026.02.18 | ₩9,837 | ₩10,091 | ₩9,770 | ₩9,891 | +0.54% | 403.7만 |
|---|
| 2026.02.17 | ₩10,292 | ₩10,318 | ₩9,623 | ₩9,797 | -4.81% | 585.6만 |
|---|
| 2026.02.13 | ₩9,957 | ₩10,532 | ₩9,877 | ₩10,318 | +3.62% | 499.4만 |
|---|
| 2026.02.12 | ₩10,225 | ₩10,372 | ₩9,757 | ₩9,917 | -3.01% | 621.7만 |
|---|
| 2026.02.11 | ₩10,545 | ₩10,545 | ₩10,144 | ₩10,158 | -3.68% | 526.1만 |
|---|
| 2026.02.10 | ₩10,532 | ₩10,626 | ₩10,425 | ₩10,505 | -0.25% | 432만 |
|---|
| 2026.02.09 | ₩10,198 | ₩10,479 | ₩10,144 | ₩10,452 | +2.49% | 472만 |
|---|
| 2026.02.06 | ₩10,358 | ₩10,439 | ₩10,185 | ₩10,425 | +0.65% | 370.1만 |
|---|
| 2026.02.05 | ₩10,345 | ₩10,398 | ₩10,144 | ₩10,251 | -0.90% | 563.1만 |
|---|
| 2026.02.04 | ₩10,305 | ₩10,532 | ₩10,064 | ₩10,425 | +1.17% | 373.5만 |
|---|
| 2026.02.03 | ₩9,984 | ₩10,211 | ₩9,864 | ₩10,198 | +2.14% | 412.6만 |
|---|
| 2026.02.02 | ₩10,238 | ₩10,332 | ₩9,971 | ₩9,984 | -2.48% | 525.2만 |
|---|
| 2026.01.30 | ₩10,425 | ₩10,465 | ₩10,024 | ₩10,292 | -1.28% | 491.8만 |
|---|
| 2026.01.29 | ₩10,372 | ₩10,586 | ₩10,278 | ₩10,532 | +1.55% | 342.4만 |
|---|
| 2026.01.28 | ₩10,452 | ₩10,652 | ₩10,318 | ₩10,345 | -1.02% | 315.3만 |
|---|
| 2026.01.27 | ₩10,278 | ₩10,439 | ₩10,185 | ₩10,385 | +1.04% | 344.3만 |
|---|
| 2026.01.26 | ₩10,318 | ₩10,385 | ₩10,118 | ₩10,292 | -0.26% | 469.2만 |
|---|
| 2026.01.23 | ₩10,559 | ₩10,599 | ₩10,345 | ₩10,345 | -2.03% | 458.3만 |
|---|
| 2026.01.22 | ₩10,826 | ₩11,013 | ₩10,586 | ₩10,639 | -1.73% | 337.7만 |
|---|
| 2026.01.21 | ₩10,799 | ₩10,826 | ₩10,626 | ₩10,773 | -0.25% | 235.5만 |
|---|
| 2026.01.20 | ₩10,826 | ₩10,880 | ₩10,679 | ₩10,719 | -0.99% | 300만 |
|---|
| 2026.01.16 | ₩10,920 | ₩11,294 | ₩10,906 | ₩11,053 | +1.22% | 492.6만 |
|---|
| 2026.01.15 | ₩10,799 | ₩11,120 | ₩10,639 | ₩10,973 | +1.61% | 422.3만 |
|---|
| 2026.01.14 | ₩10,345 | ₩10,826 | ₩10,278 | ₩10,799 | +4.39% | 326.4만 |
|---|
| 2026.01.13 | ₩10,492 | ₩10,572 | ₩10,292 | ₩10,358 | -1.27% | 313.4만 |
|---|
| 2026.01.12 | ₩10,706 | ₩10,759 | ₩10,385 | ₩10,439 | -2.50% | 282.3만 |
|---|
| 2026.01.09 | ₩10,572 | ₩10,880 | ₩10,398 | ₩10,786 | +2.02% | 362.4만 |
|---|
| 2026.01.08 | ₩10,278 | ₩10,586 | ₩10,131 | ₩10,412 | +1.30% | 517.9만 |
|---|
| 2026.01.07 | ₩10,652 | ₩10,719 | ₩10,238 | ₩10,278 | -3.51% | 434.7만 |
|---|
| 2026.01.06 | ₩10,652 | ₩10,813 | ₩10,439 | ₩10,639 | -0.13% | 327.3만 |
|---|
| 2026.01.05 | ₩10,679 | ₩10,946 | ₩10,586 | ₩10,666 | -0.13% | 390.4만 |
|---|
| 2026.01.02 | ₩10,358 | ₩10,746 | ₩10,318 | ₩10,626 | +2.58% | 254만 |
|---|
| 2025.12.31 | ₩10,412 | ₩10,492 | ₩10,345 | ₩10,372 | -0.39% | 394.2만 |
|---|
| 2025.12.30 | ₩10,439 | ₩10,612 | ₩10,372 | ₩10,385 | -0.51% | 388.4만 |
|---|
| 2025.12.29 | ₩10,572 | ₩10,679 | ₩10,439 | ₩10,465 | -1.01% | 389.8만 |
|---|
| 2025.12.26 | ₩10,559 | ₩10,679 | ₩10,398 | ₩10,652 | +0.89% | 291.9만 |
|---|
| 2025.12.24 | ₩10,292 | ₩10,599 | ₩10,278 | ₩10,599 | +2.99% | 168.5만 |
|---|
| 2025.12.23 | ₩10,439 | ₩10,452 | ₩10,278 | ₩10,292 | -1.41% | 443.3만 |
|---|
| 2025.12.22 | ₩10,439 | ₩10,586 | ₩10,318 | ₩10,439 | 0.00% | 526.6만 |
|---|
| 2025.12.19 | ₩10,773 | ₩10,880 | ₩10,612 | ₩10,652 | -1.12% | 679.8만 |
|---|
| 2025.12.18 | ₩11,093 | ₩11,227 | ₩10,773 | ₩10,773 | -2.89% | 340.5만 |
|---|
| 2025.12.17 | ₩11,227 | ₩11,374 | ₩10,933 | ₩11,067 | -1.43% | 444.3만 |
|---|
| 2025.12.16 | ₩11,240 | ₩11,414 | ₩11,160 | ₩11,200 | -0.36% | 310.5만 |
|---|
| 2025.12.15 | ₩11,668 | ₩11,708 | ₩11,187 | ₩11,200 | -4.01% | 370.5만 |
|---|
| 2025.12.12 | ₩12,056 | ₩12,176 | ₩11,815 | ₩11,855 | -1.66% | 213.9만 |
|---|
| 2025.12.11 | ₩12,083 | ₩12,430 | ₩12,029 | ₩12,056 | -0.22% | 280.3만 |
|---|
| 2025.12.10 | ₩11,909 | ₩12,176 | ₩11,708 | ₩12,096 | +1.57% | 249.7만 |
|---|
| 2025.12.09 | ₩11,935 | ₩12,109 | ₩11,829 | ₩11,922 | -0.11% | 269.9만 |
|---|
| 2025.12.08 | ₩11,855 | ₩12,203 | ₩11,695 | ₩11,922 | +0.56% | 327.9만 |
|---|
| 2025.12.05 | ₩11,962 | ₩12,083 | ₩11,802 | ₩11,829 | -1.12% | 224.2만 |
|---|
| 2025.12.04 | ₩12,270 | ₩12,283 | ₩11,869 | ₩11,976 | -2.40% | 220.8만 |
|---|
| 2025.12.03 | ₩11,949 | ₩12,203 | ₩11,949 | ₩12,149 | +1.68% | 195.5만 |
|---|
| 2025.12.02 | ₩11,775 | ₩12,016 | ₩11,722 | ₩11,922 | +1.25% | 221.4만 |
|---|
| 2025.12.01 | ₩11,842 | ₩11,842 | ₩11,548 | ₩11,775 | -0.56% | 339.8만 |
|---|
| 2025.11.28 | ₩12,109 | ₩12,136 | ₩11,855 | ₩11,909 | -1.66% | 164.3만 |
|---|
| 2025.11.26 | ₩11,949 | ₩12,283 | ₩11,855 | ₩12,069 | +1.01% | 476.5만 |
|---|
| 2025.11.25 | ₩11,414 | ₩12,056 | ₩11,374 | ₩11,909 | +4.33% | 413.8만 |
|---|
| 2025.11.24 | ₩11,334 | ₩11,387 | ₩11,040 | ₩11,347 | +0.12% | 353.6만 |
|---|
| 2025.11.21 | ₩11,174 | ₩11,494 | ₩11,134 | ₩11,387 | +1.91% | 288.3만 |
|---|
| 2025.11.20 | ₩11,735 | ₩11,815 | ₩11,120 | ₩11,120 | -5.24% | 360만 |
|---|
| 2025.11.19 | ₩11,414 | ₩12,016 | ₩11,401 | ₩11,682 | +2.34% | 356.1만 |
|---|
| 2025.11.18 | ₩11,027 | ₩11,468 | ₩10,933 | ₩11,401 | +3.39% | 490.3만 |
|---|
| 2025.11.17 | ₩11,668 | ₩11,695 | ₩11,027 | ₩11,027 | -5.50% | 696.4만 |
|---|
| 2025.11.14 | ₩11,695 | ₩11,895 | ₩11,641 | ₩11,748 | +0.46% | 399.1만 |
|---|
| 2025.11.13 | ₩12,323 | ₩12,350 | ₩12,136 | ₩12,136 | -1.52% | 374.9만 |
|---|
| 2025.11.12 | ₩12,377 | ₩12,483 | ₩12,296 | ₩12,323 | -0.43% | 263.3만 |
|---|
| 2025.11.11 | ₩12,443 | ₩12,483 | ₩12,256 | ₩12,377 | -0.54% | 239.1만 |
|---|
| 2025.11.10 | ₩12,363 | ₩12,644 | ₩12,189 | ₩12,363 | 0.00% | 542.1만 |
|---|
| 2025.11.07 | ₩12,350 | ₩12,510 | ₩12,056 | ₩12,336 | -0.11% | 639.7만 |
|---|
| 2025.11.06 | ₩12,818 | ₩12,911 | ₩12,577 | ₩12,604 | -1.67% | 250.3만 |
|---|
| 2025.11.05 | ₩12,791 | ₩13,058 | ₩12,751 | ₩12,791 | 0.00% | 337만 |
|---|
| 2025.11.04 | ₩12,965 | ₩13,045 | ₩12,724 | ₩12,724 | -1.86% | 448.3만 |
|---|
| 2025.11.03 | ₩13,486 | ₩13,499 | ₩12,524 | ₩13,112 | -2.78% | 774.2만 |
|---|
| 2025.10.31 | ₩14,929 | ₩14,929 | ₩12,844 | ₩13,486 | -9.67% | 1808.8만 |
|---|
| 2025.10.30 | ₩15,370 | ₩15,504 | ₩15,170 | ₩15,437 | +0.43% | 372.4만 |
|---|
| 2025.10.29 | ₩15,584 | ₩15,918 | ₩15,397 | ₩15,424 | -1.03% | 237.6만 |
|---|
| 2025.10.28 | ₩15,852 | ₩15,945 | ₩15,558 | ₩15,705 | -0.93% | 229.8만 |
|---|
| 2025.10.27 | ₩15,865 | ₩15,972 | ₩15,785 | ₩15,945 | +0.51% | 164.2만 |
|---|
| 2025.10.24 | ₩15,705 | ₩15,812 | ₩15,664 | ₩15,798 | +0.60% | 130.2만 |
|---|
| 2025.10.23 | ₩15,771 | ₩15,798 | ₩15,571 | ₩15,584 | -1.19% | 128.6만 |
|---|
| 2025.10.22 | ₩15,731 | ₩15,878 | ₩15,571 | ₩15,745 | +0.08% | 163.2만 |
|---|
| 2025.10.21 | ₩15,771 | ₩15,932 | ₩15,691 | ₩15,771 | 0.00% | 225.7만 |
|---|
| 2025.10.20 | ₩15,558 | ₩15,905 | ₩15,504 | ₩15,878 | +2.06% | 177.7만 |
|---|
| 2025.10.17 | ₩15,785 | ₩15,905 | ₩15,130 | ₩15,558 | -1.44% | 217.2만 |
|---|
| 2025.10.16 | ₩15,905 | ₩16,279 | ₩15,718 | ₩15,865 | -0.25% | 273.4만 |
|---|
| 2025.10.15 | ₩15,785 | ₩16,106 | ₩15,785 | ₩15,878 | +0.59% | 177.3만 |
|---|
| 2025.10.14 | ₩15,424 | ₩15,878 | ₩15,384 | ₩15,771 | +2.25% | 162.3만 |
|---|
| 2025.10.13 | ₩15,304 | ₩15,544 | ₩15,197 | ₩15,531 | +1.48% | 171.9만 |
|---|
| 2025.10.10 | ₩15,370 | ₩15,651 | ₩15,210 | ₩15,223 | -0.96% | 213.4만 |
|---|
| 2025.10.09 | ₩16,199 | ₩16,199 | ₩15,330 | ₩15,397 | -4.95% | 282.7만 |
|---|
| 2025.10.08 | ₩16,319 | ₩16,319 | ₩16,052 | ₩16,159 | -0.98% | 169만 |
|---|
| 2025.10.07 | ₩16,413 | ₩16,520 | ₩16,119 | ₩16,159 | -1.55% | 199.3만 |
|---|
| 2025.10.06 | ₩16,613 | ₩16,627 | ₩16,373 | ₩16,413 | -1.21% | 189.6만 |
|---|
| 2025.10.03 | ₩16,640 | ₩16,814 | ₩16,560 | ₩16,654 | +0.08% | 224.7만 |
|---|
| 2025.10.02 | ₩16,493 | ₩16,640 | ₩16,306 | ₩16,613 | +0.73% | 198.1만 |
|---|
| 2025.10.01 | ₩16,306 | ₩16,547 | ₩16,199 | ₩16,453 | +0.90% | 255.7만 |
|---|
| 2025.09.30 | ₩16,039 | ₩16,359 | ₩15,985 | ₩16,319 | +1.75% | 177.2만 |
|---|
| 2025.09.29 | ₩16,132 | ₩16,132 | ₩15,945 | ₩16,065 | -0.41% | 183.4만 |
|---|
| 2025.09.26 | ₩15,999 | ₩16,172 | ₩15,985 | ₩16,106 | +0.67% | 214.9만 |
|---|
| 2025.09.25 | ₩15,918 | ₩16,079 | ₩15,852 | ₩15,972 | +0.34% | 224.1만 |
|---|
| 2025.09.24 | ₩15,838 | ₩16,052 | ₩15,771 | ₩16,012 | +1.10% | 324.8만 |
|---|
| 2025.09.23 | ₩15,691 | ₩16,012 | ₩15,664 | ₩15,878 | +1.19% | 230.5만 |
|---|
| 2025.09.22 | ₩15,865 | ₩15,865 | ₩15,611 | ₩15,691 | -1.10% | 215.6만 |
|---|
| 2025.09.19 | ₩15,664 | ₩15,905 | ₩15,651 | ₩15,865 | +1.28% | 483만 |
|---|
| 2025.09.18 | ₩15,745 | ₩15,852 | ₩15,531 | ₩15,571 | -1.10% | 189.8만 |
|---|
| 2025.09.17 | ₩15,477 | ₩16,039 | ₩15,451 | ₩15,745 | +1.73% | 317.7만 |
|---|
| 2025.09.16 | ₩15,598 | ₩15,598 | ₩15,370 | ₩15,424 | -1.11% | 168.9만 |
|---|
| 2025.09.15 | ₩15,718 | ₩15,771 | ₩15,437 | ₩15,598 | -0.77% | 198.9만 |
|---|
| 2025.09.12 | ₩15,865 | ₩15,865 | ₩15,611 | ₩15,638 | -1.43% | 176만 |
|---|
| 2025.09.11 | ₩15,731 | ₩16,079 | ₩15,651 | ₩15,892 | +1.02% | 209.6만 |
|---|
| 2025.09.10 | ₩15,852 | ₩15,932 | ₩15,651 | ₩15,691 | -1.01% | 138.1만 |
|---|
| 2025.09.09 | ₩16,025 | ₩16,146 | ₩15,758 | ₩15,825 | -1.25% | 149.7만 |
|---|
| 2025.09.08 | ₩16,239 | ₩16,239 | ₩15,905 | ₩16,025 | -1.32% | 189.8만 |
|---|
| 2025.09.05 | ₩15,985 | ₩16,413 | ₩15,972 | ₩16,266 | +1.76% | 280.4만 |
|---|
| 2025.09.04 | ₩15,865 | ₩16,012 | ₩15,731 | ₩15,865 | 0.00% | 163.2만 |
|---|
| 2025.09.03 | ₩15,504 | ₩15,865 | ₩15,491 | ₩15,852 | +2.24% | 161만 |
|---|
| 2025.09.02 | ₩15,531 | ₩15,651 | ₩15,397 | ₩15,611 | +0.52% | 254.6만 |
|---|