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 | ₩4,057 | ₩4,070 | ₩3,722 | ₩3,842 | -5.28% | 1243.4만 |
| 2026.10.07 | — | — | — | ₩4,418 | — | — |
| 2026.10.05 | — | — | — | ₩4,619 | — | — |
| 2026.10.02 | — | — | — | ₩4,766 | — | — |
| 2026.10.01 | — | — | — | ₩5,041 | — | — |
| 2026.09.28 | — | — | — | ₩5,462 | — | — |
| 2026.09.25 | — | — | — | ₩5,395 | — | — |
| 2026.09.17 | ₩6,118 | ₩6,157 | ₩6,058 | ₩6,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 24.3만 |
| 2026.09.16 | ₩6,078 | ₩6,158 | ₩6,025 | ₩6,051 | -0.44% | 391.6만 |
|---|
| 2026.09.15 | ₩6,225 | ₩6,225 | ₩6,051 | ₩6,051 | -2.80% | 403.8만 |
|---|
| 2026.09.14 | ₩6,319 | ₩6,413 | ₩6,225 | ₩6,225 | -1.48% | 380.3만 |
|---|
| 2026.09.11 | ₩6,493 | ₩6,547 | ₩6,319 | ₩6,319 | -2.68% | 395.1만 |
|---|
| 2026.09.10 | ₩6,614 | ₩6,614 | ₩6,426 | ₩6,440 | -2.63% | 439.1만 |
|---|
| 2026.09.09 | ₩6,747 | ₩6,841 | ₩6,573 | ₩6,587 | -2.38% | 414.4만 |
|---|
| 2026.09.08 | ₩6,975 | ₩7,002 | ₩6,707 | ₩6,707 | -3.84% | 390.1만 |
|---|
| 2026.09.04 | ₩6,855 | ₩7,029 | ₩6,855 | ₩7,029 | +2.54% | 289.1만 |
|---|
| 2026.09.03 | ₩6,962 | ₩7,055 | ₩6,761 | ₩6,948 | -0.19% | 304.5만 |
|---|
| 2026.09.02 | ₩6,721 | ₩6,988 | ₩6,694 | ₩6,908 | +2.79% | 410.5만 |
|---|
| 2026.09.01 | ₩6,694 | ₩6,694 | ₩6,573 | ₩6,627 | -1.00% | 345.2만 |
|---|
| 2026.08.31 | ₩6,747 | ₩6,895 | ₩6,694 | ₩6,707 | -0.60% | 323.7만 |
|---|
| 2026.08.28 | ₩6,734 | ₩6,814 | ₩6,721 | ₩6,774 | +0.60% | 351.8만 |
|---|
| 2026.08.27 | ₩6,774 | ₩6,868 | ₩6,734 | ₩6,734 | -0.59% | 381.9만 |
|---|
| 2026.08.26 | ₩6,881 | ₩6,895 | ₩6,734 | ₩6,774 | -1.56% | 204.7만 |
|---|
| 2026.08.25 | ₩7,029 | ₩7,029 | ₩6,895 | ₩6,895 | -1.90% | 243만 |
|---|
| 2026.08.24 | ₩6,895 | ₩7,069 | ₩6,895 | ₩7,029 | +1.94% | 308.1만 |
|---|
| 2026.08.21 | ₩6,948 | ₩7,082 | ₩6,881 | ₩6,948 | 0.00% | 394.6만 |
|---|
| 2026.08.20 | ₩6,828 | ₩6,962 | ₩6,761 | ₩6,935 | +1.57% | 360.2만 |
|---|
| 2026.08.19 | ₩6,654 | ₩7,042 | ₩6,640 | ₩6,921 | +4.02% | 674.1만 |
|---|
| 2026.08.18 | ₩6,654 | ₩6,734 | ₩6,560 | ₩6,560 | -1.41% | 293.4만 |
|---|
| 2026.08.17 | ₩6,788 | ₩6,814 | ₩6,667 | ₩6,694 | -1.38% | 401만 |
|---|
| 2026.08.14 | ₩6,814 | ₩6,975 | ₩6,761 | ₩6,814 | 0.00% | 310.8만 |
|---|
| 2026.08.13 | ₩7,042 | ₩7,136 | ₩6,935 | ₩7,042 | 0.00% | 455만 |
|---|
| 2026.08.12 | ₩7,162 | ₩7,203 | ₩6,988 | ₩6,988 | -2.43% | 248.8만 |
|---|
| 2026.08.11 | ₩7,203 | ₩7,337 | ₩7,109 | ₩7,162 | -0.56% | 312.5만 |
|---|
| 2026.08.10 | ₩7,122 | ₩7,189 | ₩6,948 | ₩7,176 | +0.75% | 272.7만 |
|---|
| 2026.08.07 | ₩6,868 | ₩7,162 | ₩6,868 | ₩7,162 | +4.29% | 366.9만 |
|---|
| 2026.08.06 | ₩6,988 | ₩7,029 | ₩6,841 | ₩6,868 | -1.72% | 377.4만 |
|---|
| 2026.08.05 | ₩6,988 | ₩7,015 | ₩6,761 | ₩6,921 | -0.96% | 446.1만 |
|---|
| 2026.08.04 | ₩6,881 | ₩7,055 | ₩6,814 | ₩6,988 | +1.56% | 537.4만 |
|---|
| 2026.08.03 | ₩6,761 | ₩7,042 | ₩6,654 | ₩6,908 | +2.18% | 751.4만 |
|---|
| 2026.07.31 | ₩6,386 | ₩6,734 | ₩6,332 | ₩6,707 | +5.03% | 887.8만 |
|---|
| 2026.07.30 | ₩6,761 | ₩6,801 | ₩6,386 | ₩6,413 | -5.15% | 654.5만 |
|---|
| 2026.07.29 | ₩6,801 | ₩6,895 | ₩6,747 | ₩6,801 | 0.00% | 325.3만 |
|---|
| 2026.07.28 | ₩6,814 | ₩6,895 | ₩6,774 | ₩6,814 | 0.00% | 274.8만 |
|---|
| 2026.07.27 | ₩6,707 | ₩6,841 | ₩6,707 | ₩6,801 | +1.40% | 352.2만 |
|---|
| 2026.07.24 | ₩6,747 | ₩6,828 | ₩6,681 | ₩6,681 | -0.99% | 223.9만 |
|---|
| 2026.07.23 | ₩6,734 | ₩6,761 | ₩6,587 | ₩6,721 | -0.20% | 364.7만 |
|---|
| 2026.07.22 | ₩6,908 | ₩6,921 | ₩6,667 | ₩6,747 | -2.33% | 262.9만 |
|---|
| 2026.07.21 | ₩6,694 | ₩6,895 | ₩6,694 | ₩6,828 | +2.00% | 287만 |
|---|
| 2026.07.20 | ₩6,881 | ₩6,908 | ₩6,667 | ₩6,734 | -2.14% | 348.2만 |
|---|
| 2026.07.17 | ₩7,015 | ₩7,189 | ₩6,868 | ₩6,935 | -1.15% | 360.9만 |
|---|
| 2026.07.16 | ₩6,868 | ₩7,015 | ₩6,855 | ₩6,895 | +0.39% | 378.5만 |
|---|
| 2026.07.15 | ₩6,788 | ₩6,908 | ₩6,734 | ₩6,761 | -0.39% | 275.4만 |
|---|
| 2026.07.14 | ₩6,560 | ₩6,774 | ₩6,520 | ₩6,694 | +2.04% | 304.6만 |
|---|
| 2026.07.13 | ₩6,734 | ₩6,828 | ₩6,547 | ₩6,573 | -2.39% | 305.1만 |
|---|
| 2026.07.10 | ₩6,681 | ₩6,868 | ₩6,667 | ₩6,761 | +1.20% | 252.7만 |
|---|
| 2026.07.09 | ₩6,587 | ₩6,681 | ₩6,506 | ₩6,640 | +0.81% | 340.5만 |
|---|
| 2026.07.08 | ₩6,573 | ₩6,761 | ₩6,506 | ₩6,587 | +0.20% | 415.9만 |
|---|
| 2026.07.07 | ₩6,667 | ₩6,801 | ₩6,600 | ₩6,614 | -0.80% | 442.9만 |
|---|
| 2026.07.06 | ₩6,988 | ₩7,176 | ₩6,654 | ₩6,667 | -4.60% | 526.8만 |
|---|
| 2026.07.02 | ₩7,055 | ₩7,203 | ₩6,881 | ₩7,055 | 0.00% | 548.2만 |
|---|
| 2026.07.01 | ₩7,162 | ₩7,337 | ₩7,069 | ₩7,176 | +0.19% | 1062.5만 |
|---|
| 2026.06.30 | ₩7,189 | ₩7,350 | ₩7,176 | ₩7,256 | +0.93% | 248.6만 |
|---|
| 2026.06.29 | ₩7,136 | ₩7,337 | ₩7,096 | ₩7,149 | +0.19% | 345.3만 |
|---|
| 2026.06.26 | ₩6,841 | ₩7,229 | ₩6,801 | ₩7,229 | +5.68% | 545.1만 |
|---|
| 2026.06.25 | ₩6,841 | ₩6,975 | ₩6,814 | ₩6,855 | +0.20% | 248.8만 |
|---|
| 2026.06.24 | ₩6,881 | ₩7,029 | ₩6,801 | ₩6,814 | -0.97% | 336.5만 |
|---|
| 2026.06.23 | ₩6,747 | ₩6,908 | ₩6,747 | ₩6,828 | +1.19% | 245.9만 |
|---|
| 2026.06.22 | ₩6,908 | ₩7,055 | ₩6,734 | ₩6,774 | -1.94% | 354.7만 |
|---|
| 2026.06.18 | ₩6,841 | ₩7,029 | ₩6,814 | ₩6,962 | +1.76% | 512.7만 |
|---|
| 2026.06.17 | ₩6,868 | ₩6,948 | ₩6,681 | ₩6,828 | -0.58% | 578.4만 |
|---|
| 2026.06.16 | ₩6,908 | ₩7,029 | ₩6,868 | ₩6,908 | 0.00% | 278.8만 |
|---|
| 2026.06.15 | ₩6,962 | ₩7,229 | ₩6,908 | ₩6,908 | -0.77% | 331.1만 |
|---|
| 2026.06.12 | ₩6,962 | ₩7,096 | ₩6,908 | ₩6,975 | +0.19% | 307.8만 |
|---|
| 2026.06.11 | ₩6,962 | ₩7,042 | ₩6,828 | ₩6,908 | -0.77% | 341.7만 |
|---|
| 2026.06.10 | ₩7,122 | ₩7,176 | ₩6,881 | ₩6,962 | -2.26% | 428.3만 |
|---|
| 2026.06.09 | ₩7,162 | ₩7,403 | ₩7,055 | ₩7,109 | -0.75% | 320.5만 |
|---|
| 2026.06.08 | ₩7,082 | ₩7,189 | ₩6,975 | ₩7,082 | 0.00% | 303.9만 |
|---|
| 2026.06.05 | ₩7,377 | ₩7,591 | ₩6,962 | ₩7,029 | -4.72% | 447.7만 |
|---|
| 2026.06.04 | ₩7,189 | ₩7,497 | ₩7,189 | ₩7,444 | +3.54% | 445.9만 |
|---|
| 2026.06.03 | ₩7,176 | ₩7,283 | ₩7,002 | ₩7,096 | -1.12% | 436만 |
|---|
| 2026.06.02 | ₩7,296 | ₩7,417 | ₩7,203 | ₩7,256 | -0.55% | 379만 |
|---|
| 2026.06.01 | ₩7,564 | ₩7,671 | ₩7,216 | ₩7,350 | -2.83% | 670.3만 |
|---|
| 2026.05.29 | ₩7,551 | ₩7,711 | ₩7,497 | ₩7,698 | +1.95% | 439.3만 |
|---|
| 2026.05.28 | ₩7,296 | ₩7,685 | ₩7,296 | ₩7,551 | +3.49% | 534.3만 |
|---|
| 2026.05.27 | ₩7,229 | ₩7,551 | ₩7,229 | ₩7,363 | +1.85% | 395.5만 |
|---|
| 2026.05.26 | ₩7,457 | ₩7,644 | ₩7,256 | ₩7,270 | -2.51% | 651.2만 |
|---|
| 2026.05.22 | ₩7,685 | ₩7,711 | ₩7,363 | ₩7,457 | -2.96% | 608.9만 |
|---|
| 2026.05.21 | ₩7,765 | ₩8,006 | ₩7,644 | ₩7,912 | +1.90% | 571.1만 |
|---|
| 2026.05.20 | ₩7,725 | ₩7,845 | ₩7,604 | ₩7,738 | +0.17% | 487.7만 |
|---|
| 2026.05.19 | ₩8,059 | ₩8,140 | ₩7,725 | ₩7,778 | -3.49% | 435.5만 |
|---|
| 2026.05.18 | ₩7,671 | ₩8,341 | ₩7,671 | ₩8,086 | +5.41% | 646.1만 |
|---|
| 2026.05.15 | ₩7,698 | ₩8,019 | ₩7,591 | ₩7,752 | +0.70% | 412.5만 |
|---|
| 2026.05.14 | ₩7,899 | ₩7,993 | ₩7,631 | ₩7,818 | -1.02% | 625.8만 |
|---|
| 2026.05.13 | ₩7,778 | ₩8,033 | ₩7,618 | ₩7,872 | +1.20% | 562.9만 |
|---|
| 2026.05.12 | ₩8,836 | ₩8,889 | ₩7,818 | ₩7,832 | -11.36% | 1451.6만 |
|---|
| 2026.05.11 | ₩9,586 | ₩9,612 | ₩8,836 | ₩8,916 | -6.98% | 1130.6만 |
|---|
| 2026.05.08 | ₩9,746 | ₩10,027 | ₩9,425 | ₩9,653 | -0.96% | 1195.4만 |
|---|
| 2026.05.07 | ₩11,098 | ₩11,433 | ₩10,898 | ₩10,938 | -1.45% | 759만 |
|---|
| 2026.05.06 | ₩10,777 | ₩11,112 | ₩10,777 | ₩11,098 | +2.98% | 391.1만 |
|---|
| 2026.05.05 | ₩10,657 | ₩10,750 | ₩10,509 | ₩10,710 | +0.50% | 220.8만 |
|---|
| 2026.05.04 | ₩10,643 | ₩10,750 | ₩10,456 | ₩10,550 | -0.88% | 332.3만 |
|---|
| 2026.05.01 | ₩10,683 | ₩10,764 | ₩10,483 | ₩10,617 | -0.63% | 205.8만 |
|---|
| 2026.04.30 | ₩10,402 | ₩10,951 | ₩10,376 | ₩10,576 | +1.67% | 312.7만 |
|---|
| 2026.04.29 | ₩10,737 | ₩10,737 | ₩10,349 | ₩10,416 | -2.99% | 373.3만 |
|---|
| 2026.04.28 | ₩10,844 | ₩10,924 | ₩10,750 | ₩10,777 | -0.62% | 188.6만 |
|---|
| 2026.04.27 | ₩10,710 | ₩10,884 | ₩10,710 | ₩10,804 | +0.87% | 171.2만 |
|---|
| 2026.04.24 | ₩10,429 | ₩10,724 | ₩10,349 | ₩10,670 | +2.31% | 209.1만 |
|---|
| 2026.04.23 | ₩10,871 | ₩10,898 | ₩10,268 | ₩10,429 | -4.06% | 284.4만 |
|---|
| 2026.04.22 | ₩11,018 | ₩11,098 | ₩10,817 | ₩10,911 | -0.97% | 210.6만 |
|---|
| 2026.04.21 | ₩10,884 | ₩11,058 | ₩10,858 | ₩10,924 | +0.37% | 264.5만 |
|---|
| 2026.04.20 | ₩10,603 | ₩10,911 | ₩10,550 | ₩10,884 | +2.65% | 178.4만 |
|---|
| 2026.04.17 | ₩10,710 | ₩10,858 | ₩10,630 | ₩10,724 | +0.13% | 220.7만 |
|---|
| 2026.04.16 | ₩10,550 | ₩10,643 | ₩10,483 | ₩10,563 | +0.13% | 180.5만 |
|---|
| 2026.04.15 | ₩10,550 | ₩10,630 | ₩10,483 | ₩10,603 | +0.51% | 169.2만 |
|---|
| 2026.04.14 | ₩10,376 | ₩10,523 | ₩10,362 | ₩10,442 | +0.65% | 187.9만 |
|---|
| 2026.04.13 | ₩10,014 | ₩10,362 | ₩9,867 | ₩10,309 | +2.94% | 265.3만 |
|---|
| 2026.04.10 | ₩10,081 | ₩10,215 | ₩10,001 | ₩10,041 | -0.40% | 188.9만 |
|---|
| 2026.04.09 | ₩10,001 | ₩10,121 | ₩9,907 | ₩10,081 | +0.80% | 155.9만 |
|---|
| 2026.04.08 | ₩9,947 | ₩10,175 | ₩9,947 | ₩10,054 | +1.08% | 253.2만 |
|---|
| 2026.04.07 | ₩10,041 | ₩10,094 | ₩9,800 | ₩9,840 | -2.00% | 193.4만 |
|---|
| 2026.04.06 | ₩9,974 | ₩10,188 | ₩9,961 | ₩10,041 | +0.67% | 154.8만 |
|---|
| 2026.04.02 | ₩9,880 | ₩10,068 | ₩9,800 | ₩10,041 | +1.63% | 238.4만 |
|---|
| 2026.04.01 | ₩10,402 | ₩10,550 | ₩10,054 | ₩10,054 | -3.35% | 241만 |
|---|
| 2026.03.31 | ₩10,014 | ₩10,362 | ₩9,800 | ₩10,322 | +3.07% | 302.9만 |
|---|
| 2026.03.30 | ₩9,934 | ₩9,961 | ₩9,813 | ₩9,840 | -0.94% | 273.1만 |
|---|
| 2026.03.27 | ₩10,108 | ₩10,135 | ₩9,813 | ₩9,840 | -2.65% | 270.5만 |
|---|
| 2026.03.26 | ₩10,041 | ₩10,215 | ₩10,041 | ₩10,121 | +0.80% | 234.1만 |
|---|
| 2026.03.25 | ₩9,947 | ₩10,215 | ₩9,920 | ₩10,175 | +2.29% | 279.7만 |
|---|
| 2026.03.24 | ₩10,108 | ₩10,228 | ₩9,813 | ₩9,867 | -2.38% | 477만 |
|---|
| 2026.03.23 | ₩10,068 | ₩10,376 | ₩10,027 | ₩10,148 | +0.80% | 411.5만 |
|---|
| 2026.03.20 | ₩10,523 | ₩10,523 | ₩9,987 | ₩10,054 | -4.45% | 625.6만 |
|---|
| 2026.03.19 | ₩10,282 | ₩10,536 | ₩10,242 | ₩10,483 | +1.95% | 297.2만 |
|---|
| 2026.03.18 | ₩10,322 | ₩10,402 | ₩10,188 | ₩10,322 | 0.00% | 350.4만 |
|---|
| 2026.03.17 | ₩10,469 | ₩10,643 | ₩10,376 | ₩10,416 | -0.51% | 221.4만 |
|---|
| 2026.03.16 | ₩10,362 | ₩10,496 | ₩10,309 | ₩10,309 | -0.52% | 280.2만 |
|---|
| 2026.03.13 | ₩10,509 | ₩10,576 | ₩10,228 | ₩10,268 | -2.29% | 212.1만 |
|---|
| 2026.03.12 | ₩10,576 | ₩10,683 | ₩10,442 | ₩10,496 | -0.76% | 265.8만 |
|---|
| 2026.03.11 | ₩10,509 | ₩10,710 | ₩10,389 | ₩10,683 | +1.66% | 310.8만 |
|---|
| 2026.03.10 | ₩10,911 | ₩10,978 | ₩10,523 | ₩10,536 | -3.44% | 395.5만 |
|---|
| 2026.03.09 | ₩11,527 | ₩11,540 | ₩10,924 | ₩11,380 | -1.28% | 527.9만 |
|---|
| 2026.03.06 | ₩11,447 | ₩11,647 | ₩11,339 | ₩11,634 | +1.64% | 518.2만 |
|---|
| 2026.03.05 | ₩11,688 | ₩11,781 | ₩11,393 | ₩11,500 | -1.60% | 511.3만 |
|---|
| 2026.03.04 | ₩11,393 | ₩11,915 | ₩11,313 | ₩11,848 | +4.00% | 592만 |
|---|
| 2026.03.03 | ₩11,219 | ₩11,286 | ₩10,924 | ₩11,219 | 0.00% | 474.2만 |
|---|
| 2026.03.02 | ₩10,389 | ₩11,567 | ₩10,362 | ₩11,500 | +10.70% | 978.2만 |
|---|
| 2026.02.27 | ₩10,135 | ₩10,764 | ₩10,001 | ₩10,617 | +4.76% | 1252.2만 |
|---|
| 2026.02.26 | ₩9,679 | ₩9,786 | ₩9,559 | ₩9,720 | +0.41% | 398.5만 |
|---|
| 2026.02.25 | ₩9,786 | ₩9,840 | ₩9,519 | ₩9,599 | -1.92% | 473.9만 |
|---|
| 2026.02.24 | ₩9,974 | ₩9,987 | ₩9,733 | ₩9,760 | -2.15% | 335.6만 |
|---|
| 2026.02.23 | ₩9,894 | ₩10,081 | ₩9,827 | ₩9,934 | +0.41% | 359.5만 |
|---|
| 2026.02.20 | ₩10,014 | ₩10,161 | ₩9,853 | ₩9,974 | -0.40% | 408.5만 |
|---|
| 2026.02.19 | ₩9,853 | ₩10,054 | ₩9,800 | ₩10,001 | +1.49% | 361.3만 |
|---|
| 2026.02.18 | ₩9,853 | ₩10,108 | ₩9,786 | ₩9,907 | +0.54% | 403.7만 |
|---|
| 2026.02.17 | ₩10,309 | ₩10,335 | ₩9,639 | ₩9,813 | -4.81% | 585.6만 |
|---|
| 2026.02.13 | ₩9,974 | ₩10,550 | ₩9,894 | ₩10,335 | +3.62% | 499.4만 |
|---|
| 2026.02.12 | ₩10,242 | ₩10,389 | ₩9,773 | ₩9,934 | -3.01% | 621.7만 |
|---|
| 2026.02.11 | ₩10,563 | ₩10,563 | ₩10,161 | ₩10,175 | -3.68% | 526.1만 |
|---|
| 2026.02.10 | ₩10,550 | ₩10,643 | ₩10,442 | ₩10,523 | -0.25% | 432만 |
|---|
| 2026.02.09 | ₩10,215 | ₩10,496 | ₩10,161 | ₩10,469 | +2.49% | 472만 |
|---|
| 2026.02.06 | ₩10,376 | ₩10,456 | ₩10,202 | ₩10,442 | +0.65% | 370.1만 |
|---|
| 2026.02.05 | ₩10,362 | ₩10,416 | ₩10,161 | ₩10,268 | -0.90% | 563.1만 |
|---|
| 2026.02.04 | ₩10,322 | ₩10,550 | ₩10,081 | ₩10,442 | +1.17% | 373.5만 |
|---|
| 2026.02.03 | ₩10,001 | ₩10,228 | ₩9,880 | ₩10,215 | +2.14% | 412.6만 |
|---|
| 2026.02.02 | ₩10,255 | ₩10,349 | ₩9,987 | ₩10,001 | -2.48% | 525.2만 |
|---|
| 2026.01.30 | ₩10,442 | ₩10,483 | ₩10,041 | ₩10,309 | -1.28% | 491.8만 |
|---|
| 2026.01.29 | ₩10,389 | ₩10,603 | ₩10,295 | ₩10,550 | +1.55% | 342.4만 |
|---|
| 2026.01.28 | ₩10,469 | ₩10,670 | ₩10,335 | ₩10,362 | -1.02% | 315.3만 |
|---|
| 2026.01.27 | ₩10,295 | ₩10,456 | ₩10,202 | ₩10,402 | +1.04% | 344.3만 |
|---|
| 2026.01.26 | ₩10,335 | ₩10,402 | ₩10,135 | ₩10,309 | -0.26% | 469.2만 |
|---|
| 2026.01.23 | ₩10,576 | ₩10,617 | ₩10,362 | ₩10,362 | -2.03% | 458.3만 |
|---|
| 2026.01.22 | ₩10,844 | ₩11,032 | ₩10,603 | ₩10,657 | -1.73% | 337.7만 |
|---|
| 2026.01.21 | ₩10,817 | ₩10,844 | ₩10,643 | ₩10,791 | -0.25% | 235.5만 |
|---|
| 2026.01.20 | ₩10,844 | ₩10,898 | ₩10,697 | ₩10,737 | -0.99% | 300만 |
|---|
| 2026.01.16 | ₩10,938 | ₩11,313 | ₩10,924 | ₩11,072 | +1.22% | 492.6만 |
|---|
| 2026.01.15 | ₩10,817 | ₩11,139 | ₩10,657 | ₩10,991 | +1.61% | 422.3만 |
|---|
| 2026.01.14 | ₩10,362 | ₩10,844 | ₩10,295 | ₩10,817 | +4.39% | 326.4만 |
|---|
| 2026.01.13 | ₩10,509 | ₩10,590 | ₩10,309 | ₩10,376 | -1.27% | 313.4만 |
|---|
| 2026.01.12 | ₩10,724 | ₩10,777 | ₩10,402 | ₩10,456 | -2.50% | 282.3만 |
|---|
| 2026.01.09 | ₩10,590 | ₩10,898 | ₩10,416 | ₩10,804 | +2.02% | 362.4만 |
|---|
| 2026.01.08 | ₩10,295 | ₩10,603 | ₩10,148 | ₩10,429 | +1.30% | 517.9만 |
|---|
| 2026.01.07 | ₩10,670 | ₩10,737 | ₩10,255 | ₩10,295 | -3.51% | 434.7만 |
|---|
| 2026.01.06 | ₩10,670 | ₩10,831 | ₩10,456 | ₩10,657 | -0.13% | 327.3만 |
|---|
| 2026.01.05 | ₩10,697 | ₩10,965 | ₩10,603 | ₩10,683 | -0.13% | 390.4만 |
|---|
| 2026.01.02 | ₩10,376 | ₩10,764 | ₩10,335 | ₩10,643 | +2.58% | 254만 |
|---|
| 2025.12.31 | ₩10,429 | ₩10,509 | ₩10,362 | ₩10,389 | -0.39% | 394.2만 |
|---|
| 2025.12.30 | ₩10,456 | ₩10,630 | ₩10,389 | ₩10,402 | -0.51% | 388.4만 |
|---|
| 2025.12.29 | ₩10,590 | ₩10,697 | ₩10,456 | ₩10,483 | -1.01% | 389.8만 |
|---|
| 2025.12.26 | ₩10,576 | ₩10,697 | ₩10,416 | ₩10,670 | +0.89% | 291.9만 |
|---|
| 2025.12.24 | ₩10,309 | ₩10,617 | ₩10,295 | ₩10,617 | +2.99% | 168.5만 |
|---|
| 2025.12.23 | ₩10,456 | ₩10,469 | ₩10,295 | ₩10,309 | -1.41% | 443.3만 |
|---|
| 2025.12.22 | ₩10,456 | ₩10,603 | ₩10,335 | ₩10,456 | 0.00% | 526.6만 |
|---|
| 2025.12.19 | ₩10,791 | ₩10,898 | ₩10,630 | ₩10,670 | -1.12% | 679.8만 |
|---|
| 2025.12.18 | ₩11,112 | ₩11,246 | ₩10,791 | ₩10,791 | -2.89% | 340.5만 |
|---|
| 2025.12.17 | ₩11,246 | ₩11,393 | ₩10,951 | ₩11,085 | -1.43% | 444.3만 |
|---|
| 2025.12.16 | ₩11,259 | ₩11,433 | ₩11,179 | ₩11,219 | -0.36% | 310.5만 |
|---|
| 2025.12.15 | ₩11,688 | ₩11,728 | ₩11,206 | ₩11,219 | -4.01% | 370.5만 |
|---|
| 2025.12.12 | ₩12,076 | ₩12,196 | ₩11,835 | ₩11,875 | -1.66% | 213.9만 |
|---|
| 2025.12.11 | ₩12,103 | ₩12,451 | ₩12,049 | ₩12,076 | -0.22% | 280.3만 |
|---|
| 2025.12.10 | ₩11,929 | ₩12,196 | ₩11,728 | ₩12,116 | +1.57% | 249.7만 |
|---|
| 2025.12.09 | ₩11,955 | ₩12,129 | ₩11,848 | ₩11,942 | -0.11% | 269.9만 |
|---|
| 2025.12.08 | ₩11,875 | ₩12,223 | ₩11,714 | ₩11,942 | +0.56% | 327.9만 |
|---|
| 2025.12.05 | ₩11,982 | ₩12,103 | ₩11,821 | ₩11,848 | -1.12% | 224.2만 |
|---|
| 2025.12.04 | ₩12,290 | ₩12,303 | ₩11,888 | ₩11,995 | -2.40% | 220.8만 |
|---|
| 2025.12.03 | ₩11,969 | ₩12,223 | ₩11,969 | ₩12,170 | +1.68% | 195.5만 |
|---|
| 2025.12.02 | ₩11,795 | ₩12,036 | ₩11,741 | ₩11,942 | +1.25% | 221.4만 |
|---|
| 2025.12.01 | ₩11,862 | ₩11,862 | ₩11,567 | ₩11,795 | -0.56% | 339.8만 |
|---|
| 2025.11.28 | ₩12,129 | ₩12,156 | ₩11,875 | ₩11,929 | -1.66% | 164.3만 |
|---|
| 2025.11.26 | ₩11,969 | ₩12,303 | ₩11,875 | ₩12,089 | +1.01% | 476.5만 |
|---|
| 2025.11.25 | ₩11,433 | ₩12,076 | ₩11,393 | ₩11,929 | +4.33% | 413.8만 |
|---|
| 2025.11.24 | ₩11,353 | ₩11,406 | ₩11,058 | ₩11,366 | +0.12% | 353.6만 |
|---|
| 2025.11.21 | ₩11,192 | ₩11,514 | ₩11,152 | ₩11,406 | +1.91% | 288.3만 |
|---|
| 2025.11.20 | ₩11,754 | ₩11,835 | ₩11,139 | ₩11,139 | -5.24% | 360만 |
|---|
| 2025.11.19 | ₩11,433 | ₩12,036 | ₩11,420 | ₩11,701 | +2.34% | 356.1만 |
|---|
| 2025.11.18 | ₩11,045 | ₩11,487 | ₩10,951 | ₩11,420 | +3.39% | 490.3만 |
|---|
| 2025.11.17 | ₩11,688 | ₩11,714 | ₩11,045 | ₩11,045 | -5.50% | 696.4만 |
|---|
| 2025.11.14 | ₩11,714 | ₩11,915 | ₩11,661 | ₩11,768 | +0.46% | 399.1만 |
|---|
| 2025.11.13 | ₩12,344 | ₩12,370 | ₩12,156 | ₩12,156 | -1.52% | 374.9만 |
|---|
| 2025.11.12 | ₩12,397 | ₩12,504 | ₩12,317 | ₩12,344 | -0.43% | 263.3만 |
|---|
| 2025.11.11 | ₩12,464 | ₩12,504 | ₩12,277 | ₩12,397 | -0.54% | 239.1만 |
|---|
| 2025.11.10 | ₩12,384 | ₩12,665 | ₩12,210 | ₩12,384 | 0.00% | 542.1만 |
|---|
| 2025.11.07 | ₩12,370 | ₩12,531 | ₩12,076 | ₩12,357 | -0.11% | 639.7만 |
|---|
| 2025.11.06 | ₩12,839 | ₩12,933 | ₩12,598 | ₩12,625 | -1.67% | 250.3만 |
|---|
| 2025.11.05 | ₩12,812 | ₩13,080 | ₩12,772 | ₩12,812 | 0.00% | 337만 |
|---|
| 2025.11.04 | ₩12,986 | ₩13,066 | ₩12,745 | ₩12,745 | -1.86% | 448.3만 |
|---|
| 2025.11.03 | ₩13,508 | ₩13,522 | ₩12,544 | ₩13,133 | -2.78% | 774.2만 |
|---|
| 2025.10.31 | ₩14,954 | ₩14,954 | ₩12,866 | ₩13,508 | -9.67% | 1808.8만 |
|---|
| 2025.10.30 | ₩15,396 | ₩15,530 | ₩15,195 | ₩15,463 | +0.43% | 372.4만 |
|---|
| 2025.10.29 | ₩15,610 | ₩15,945 | ₩15,423 | ₩15,450 | -1.03% | 237.6만 |
|---|
| 2025.10.28 | ₩15,878 | ₩15,972 | ₩15,583 | ₩15,731 | -0.93% | 229.8만 |
|---|
| 2025.10.27 | ₩15,891 | ₩15,998 | ₩15,811 | ₩15,972 | +0.51% | 164.2만 |
|---|
| 2025.10.24 | ₩15,731 | ₩15,838 | ₩15,691 | ₩15,824 | +0.60% | 130.2만 |
|---|
| 2025.10.23 | ₩15,798 | ₩15,824 | ₩15,597 | ₩15,610 | -1.19% | 128.6만 |
|---|
| 2025.10.22 | ₩15,757 | ₩15,905 | ₩15,597 | ₩15,771 | +0.08% | 163.2만 |
|---|
| 2025.10.21 | ₩15,798 | ₩15,958 | ₩15,717 | ₩15,798 | 0.00% | 225.7만 |
|---|
| 2025.10.20 | ₩15,583 | ₩15,931 | ₩15,530 | ₩15,905 | +2.06% | 177.7만 |
|---|
| 2025.10.17 | ₩15,811 | ₩15,931 | ₩15,155 | ₩15,583 | -1.44% | 217.2만 |
|---|
| 2025.10.16 | ₩15,931 | ₩16,306 | ₩15,744 | ₩15,891 | -0.25% | 273.4만 |
|---|
| 2025.10.15 | ₩15,811 | ₩16,132 | ₩15,811 | ₩15,905 | +0.59% | 177.3만 |
|---|
| 2025.10.14 | ₩15,450 | ₩15,905 | ₩15,409 | ₩15,798 | +2.25% | 162.3만 |
|---|
| 2025.10.13 | ₩15,329 | ₩15,570 | ₩15,222 | ₩15,557 | +1.48% | 171.9만 |
|---|
| 2025.10.10 | ₩15,396 | ₩15,677 | ₩15,235 | ₩15,249 | -0.96% | 213.4만 |
|---|
| 2025.10.09 | ₩16,226 | ₩16,226 | ₩15,356 | ₩15,423 | -4.95% | 282.7만 |
|---|
| 2025.10.08 | ₩16,347 | ₩16,347 | ₩16,079 | ₩16,186 | -0.98% | 169만 |
|---|
| 2025.10.07 | ₩16,440 | ₩16,547 | ₩16,146 | ₩16,186 | -1.55% | 199.3만 |
|---|
| 2025.10.06 | ₩16,641 | ₩16,654 | ₩16,400 | ₩16,440 | -1.21% | 189.6만 |
|---|
| 2025.10.03 | ₩16,668 | ₩16,842 | ₩16,587 | ₩16,681 | +0.08% | 224.7만 |
|---|
| 2025.10.02 | ₩16,521 | ₩16,668 | ₩16,333 | ₩16,641 | +0.73% | 198.1만 |
|---|
| 2025.10.01 | ₩16,333 | ₩16,574 | ₩16,226 | ₩16,480 | +0.90% | 255.7만 |
|---|
| 2025.09.30 | ₩16,065 | ₩16,387 | ₩16,012 | ₩16,347 | +1.75% | 177.2만 |
|---|
| 2025.09.29 | ₩16,159 | ₩16,159 | ₩15,972 | ₩16,092 | -0.41% | 183.4만 |
|---|
| 2025.09.26 | ₩16,025 | ₩16,199 | ₩16,012 | ₩16,132 | +0.67% | 214.9만 |
|---|
| 2025.09.25 | ₩15,945 | ₩16,106 | ₩15,878 | ₩15,998 | +0.34% | 224.1만 |
|---|
| 2025.09.24 | ₩15,865 | ₩16,079 | ₩15,798 | ₩16,039 | +1.10% | 324.8만 |
|---|
| 2025.09.23 | ₩15,717 | ₩16,039 | ₩15,691 | ₩15,905 | +1.19% | 230.5만 |
|---|
| 2025.09.22 | ₩15,891 | ₩15,891 | ₩15,637 | ₩15,717 | -1.10% | 215.6만 |
|---|
| 2025.09.19 | ₩15,691 | ₩15,931 | ₩15,677 | ₩15,891 | +1.28% | 483만 |
|---|
| 2025.09.18 | ₩15,771 | ₩15,878 | ₩15,557 | ₩15,597 | -1.10% | 189.8만 |
|---|
| 2025.09.17 | ₩15,503 | ₩16,065 | ₩15,476 | ₩15,771 | +1.73% | 317.7만 |
|---|
| 2025.09.16 | ₩15,624 | ₩15,624 | ₩15,396 | ₩15,450 | -1.11% | 168.9만 |
|---|
| 2025.09.15 | ₩15,744 | ₩15,798 | ₩15,463 | ₩15,624 | -0.77% | 198.9만 |
|---|
| 2025.09.12 | ₩15,891 | ₩15,891 | ₩15,637 | ₩15,664 | -1.43% | 176만 |
|---|
| 2025.09.11 | ₩15,757 | ₩16,106 | ₩15,677 | ₩15,918 | +1.02% | 209.6만 |
|---|
| 2025.09.10 | ₩15,878 | ₩15,958 | ₩15,677 | ₩15,717 | -1.01% | 138.1만 |
|---|
| 2025.09.09 | ₩16,052 | ₩16,172 | ₩15,784 | ₩15,851 | -1.25% | 149.7만 |
|---|
| 2025.09.08 | ₩16,266 | ₩16,266 | ₩15,931 | ₩16,052 | -1.32% | 189.8만 |
|---|
| 2025.09.05 | ₩16,012 | ₩16,440 | ₩15,998 | ₩16,293 | +1.76% | 280.4만 |
|---|
| 2025.09.04 | ₩15,891 | ₩16,039 | ₩15,757 | ₩15,891 | 0.00% | 163.2만 |
|---|
| 2025.09.03 | ₩15,530 | ₩15,891 | ₩15,516 | ₩15,878 | +2.24% | 161만 |
|---|
| 2025.09.02 | ₩15,557 | ₩15,677 | ₩15,423 | ₩15,637 | +0.52% | 254.6만 |
|---|