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 | ₩4,043 | ₩4,056 | ₩3,709 | ₩3,829 | -5.28% | 1243.4만 |
| 2026.10.07 | — | — | — | ₩4,403 | — | — |
| 2026.10.05 | — | — | — | ₩4,603 | — | — |
| 2026.10.02 | — | — | — | ₩4,750 | — | — |
| 2026.10.01 | — | — | — | ₩5,024 | — | — |
| 2026.09.28 | — | — | — | ₩5,444 | — | — |
| 2026.09.25 | — | — | — | ₩5,377 | — | — |
| 2026.09.17 | ₩6,098 | ₩6,136 | ₩6,038 | ₩6,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 24.3만 |
| 2026.09.16 | ₩6,058 | ₩6,138 | ₩6,004 | ₩6,031 | -0.44% | 391.6만 |
|---|
| 2026.09.15 | ₩6,204 | ₩6,204 | ₩6,031 | ₩6,031 | -2.80% | 403.8만 |
|---|
| 2026.09.14 | ₩6,298 | ₩6,391 | ₩6,204 | ₩6,204 | -1.48% | 380.3만 |
|---|
| 2026.09.11 | ₩6,471 | ₩6,525 | ₩6,298 | ₩6,298 | -2.68% | 395.1만 |
|---|
| 2026.09.10 | ₩6,591 | ₩6,591 | ₩6,405 | ₩6,418 | -2.63% | 439.1만 |
|---|
| 2026.09.09 | ₩6,725 | ₩6,818 | ₩6,551 | ₩6,565 | -2.38% | 414.4만 |
|---|
| 2026.09.08 | ₩6,952 | ₩6,978 | ₩6,685 | ₩6,685 | -3.84% | 390.1만 |
|---|
| 2026.09.04 | ₩6,832 | ₩7,005 | ₩6,832 | ₩7,005 | +2.54% | 289.1만 |
|---|
| 2026.09.03 | ₩6,938 | ₩7,032 | ₩6,738 | ₩6,925 | -0.19% | 304.5만 |
|---|
| 2026.09.02 | ₩6,698 | ₩6,965 | ₩6,671 | ₩6,885 | +2.79% | 410.5만 |
|---|
| 2026.09.01 | ₩6,671 | ₩6,671 | ₩6,551 | ₩6,605 | -1.00% | 345.2만 |
|---|
| 2026.08.31 | ₩6,725 | ₩6,872 | ₩6,671 | ₩6,685 | -0.60% | 323.7만 |
|---|
| 2026.08.28 | ₩6,711 | ₩6,791 | ₩6,698 | ₩6,751 | +0.60% | 351.8만 |
|---|
| 2026.08.27 | ₩6,751 | ₩6,845 | ₩6,711 | ₩6,711 | -0.59% | 381.9만 |
|---|
| 2026.08.26 | ₩6,858 | ₩6,872 | ₩6,711 | ₩6,751 | -1.56% | 204.7만 |
|---|
| 2026.08.25 | ₩7,005 | ₩7,005 | ₩6,872 | ₩6,872 | -1.90% | 243만 |
|---|
| 2026.08.24 | ₩6,872 | ₩7,045 | ₩6,872 | ₩7,005 | +1.94% | 308.1만 |
|---|
| 2026.08.21 | ₩6,925 | ₩7,058 | ₩6,858 | ₩6,925 | 0.00% | 394.6만 |
|---|
| 2026.08.20 | ₩6,805 | ₩6,938 | ₩6,738 | ₩6,912 | +1.57% | 360.2만 |
|---|
| 2026.08.19 | ₩6,631 | ₩7,018 | ₩6,618 | ₩6,898 | +4.02% | 674.1만 |
|---|
| 2026.08.18 | ₩6,631 | ₩6,711 | ₩6,538 | ₩6,538 | -1.41% | 293.4만 |
|---|
| 2026.08.17 | ₩6,765 | ₩6,791 | ₩6,645 | ₩6,671 | -1.38% | 401만 |
|---|
| 2026.08.14 | ₩6,791 | ₩6,952 | ₩6,738 | ₩6,791 | 0.00% | 310.8만 |
|---|
| 2026.08.13 | ₩7,018 | ₩7,112 | ₩6,912 | ₩7,018 | 0.00% | 455만 |
|---|
| 2026.08.12 | ₩7,138 | ₩7,178 | ₩6,965 | ₩6,965 | -2.43% | 248.8만 |
|---|
| 2026.08.11 | ₩7,178 | ₩7,312 | ₩7,085 | ₩7,138 | -0.56% | 312.5만 |
|---|
| 2026.08.10 | ₩7,098 | ₩7,165 | ₩6,925 | ₩7,152 | +0.75% | 272.7만 |
|---|
| 2026.08.07 | ₩6,845 | ₩7,138 | ₩6,845 | ₩7,138 | +4.29% | 366.9만 |
|---|
| 2026.08.06 | ₩6,965 | ₩7,005 | ₩6,818 | ₩6,845 | -1.72% | 377.4만 |
|---|
| 2026.08.05 | ₩6,965 | ₩6,992 | ₩6,738 | ₩6,898 | -0.96% | 446.1만 |
|---|
| 2026.08.04 | ₩6,858 | ₩7,032 | ₩6,791 | ₩6,965 | +1.56% | 537.4만 |
|---|
| 2026.08.03 | ₩6,738 | ₩7,018 | ₩6,631 | ₩6,885 | +2.18% | 751.4만 |
|---|
| 2026.07.31 | ₩6,365 | ₩6,711 | ₩6,311 | ₩6,685 | +5.03% | 887.8만 |
|---|
| 2026.07.30 | ₩6,738 | ₩6,778 | ₩6,365 | ₩6,391 | -5.15% | 654.5만 |
|---|
| 2026.07.29 | ₩6,778 | ₩6,872 | ₩6,725 | ₩6,778 | 0.00% | 325.3만 |
|---|
| 2026.07.28 | ₩6,791 | ₩6,872 | ₩6,751 | ₩6,791 | 0.00% | 274.8만 |
|---|
| 2026.07.27 | ₩6,685 | ₩6,818 | ₩6,685 | ₩6,778 | +1.40% | 352.2만 |
|---|
| 2026.07.24 | ₩6,725 | ₩6,805 | ₩6,658 | ₩6,658 | -0.99% | 223.9만 |
|---|
| 2026.07.23 | ₩6,711 | ₩6,738 | ₩6,565 | ₩6,698 | -0.20% | 364.7만 |
|---|
| 2026.07.22 | ₩6,885 | ₩6,898 | ₩6,645 | ₩6,725 | -2.33% | 262.9만 |
|---|
| 2026.07.21 | ₩6,671 | ₩6,872 | ₩6,671 | ₩6,805 | +2.00% | 287만 |
|---|
| 2026.07.20 | ₩6,858 | ₩6,885 | ₩6,645 | ₩6,711 | -2.14% | 348.2만 |
|---|
| 2026.07.17 | ₩6,992 | ₩7,165 | ₩6,845 | ₩6,912 | -1.15% | 360.9만 |
|---|
| 2026.07.16 | ₩6,845 | ₩6,992 | ₩6,832 | ₩6,872 | +0.39% | 378.5만 |
|---|
| 2026.07.15 | ₩6,765 | ₩6,885 | ₩6,711 | ₩6,738 | -0.39% | 275.4만 |
|---|
| 2026.07.14 | ₩6,538 | ₩6,751 | ₩6,498 | ₩6,671 | +2.04% | 304.6만 |
|---|
| 2026.07.13 | ₩6,711 | ₩6,805 | ₩6,525 | ₩6,551 | -2.39% | 305.1만 |
|---|
| 2026.07.10 | ₩6,658 | ₩6,845 | ₩6,645 | ₩6,738 | +1.20% | 252.7만 |
|---|
| 2026.07.09 | ₩6,565 | ₩6,658 | ₩6,485 | ₩6,618 | +0.81% | 340.5만 |
|---|
| 2026.07.08 | ₩6,551 | ₩6,738 | ₩6,485 | ₩6,565 | +0.20% | 415.9만 |
|---|
| 2026.07.07 | ₩6,645 | ₩6,778 | ₩6,578 | ₩6,591 | -0.80% | 442.9만 |
|---|
| 2026.07.06 | ₩6,965 | ₩7,152 | ₩6,631 | ₩6,645 | -4.60% | 526.8만 |
|---|
| 2026.07.02 | ₩7,032 | ₩7,178 | ₩6,858 | ₩7,032 | 0.00% | 548.2만 |
|---|
| 2026.07.01 | ₩7,138 | ₩7,312 | ₩7,045 | ₩7,152 | +0.19% | 1062.5만 |
|---|
| 2026.06.30 | ₩7,165 | ₩7,325 | ₩7,152 | ₩7,232 | +0.93% | 248.6만 |
|---|
| 2026.06.29 | ₩7,112 | ₩7,312 | ₩7,072 | ₩7,125 | +0.19% | 345.3만 |
|---|
| 2026.06.26 | ₩6,818 | ₩7,205 | ₩6,778 | ₩7,205 | +5.68% | 545.1만 |
|---|
| 2026.06.25 | ₩6,818 | ₩6,952 | ₩6,791 | ₩6,832 | +0.20% | 248.8만 |
|---|
| 2026.06.24 | ₩6,858 | ₩7,005 | ₩6,778 | ₩6,791 | -0.97% | 336.5만 |
|---|
| 2026.06.23 | ₩6,725 | ₩6,885 | ₩6,725 | ₩6,805 | +1.19% | 245.9만 |
|---|
| 2026.06.22 | ₩6,885 | ₩7,032 | ₩6,711 | ₩6,751 | -1.94% | 354.7만 |
|---|
| 2026.06.18 | ₩6,818 | ₩7,005 | ₩6,791 | ₩6,938 | +1.76% | 512.7만 |
|---|
| 2026.06.17 | ₩6,845 | ₩6,925 | ₩6,658 | ₩6,805 | -0.58% | 578.4만 |
|---|
| 2026.06.16 | ₩6,885 | ₩7,005 | ₩6,845 | ₩6,885 | 0.00% | 278.8만 |
|---|
| 2026.06.15 | ₩6,938 | ₩7,205 | ₩6,885 | ₩6,885 | -0.77% | 331.1만 |
|---|
| 2026.06.12 | ₩6,938 | ₩7,072 | ₩6,885 | ₩6,952 | +0.19% | 307.8만 |
|---|
| 2026.06.11 | ₩6,938 | ₩7,018 | ₩6,805 | ₩6,885 | -0.77% | 341.7만 |
|---|
| 2026.06.10 | ₩7,098 | ₩7,152 | ₩6,858 | ₩6,938 | -2.26% | 428.3만 |
|---|
| 2026.06.09 | ₩7,138 | ₩7,379 | ₩7,032 | ₩7,085 | -0.75% | 320.5만 |
|---|
| 2026.06.08 | ₩7,058 | ₩7,165 | ₩6,952 | ₩7,058 | 0.00% | 303.9만 |
|---|
| 2026.06.05 | ₩7,352 | ₩7,565 | ₩6,938 | ₩7,005 | -4.72% | 447.7만 |
|---|
| 2026.06.04 | ₩7,165 | ₩7,472 | ₩7,165 | ₩7,419 | +3.54% | 445.9만 |
|---|
| 2026.06.03 | ₩7,152 | ₩7,258 | ₩6,978 | ₩7,072 | -1.12% | 436만 |
|---|
| 2026.06.02 | ₩7,272 | ₩7,392 | ₩7,178 | ₩7,232 | -0.55% | 379만 |
|---|
| 2026.06.01 | ₩7,539 | ₩7,645 | ₩7,192 | ₩7,325 | -2.83% | 670.3만 |
|---|
| 2026.05.29 | ₩7,525 | ₩7,685 | ₩7,472 | ₩7,672 | +1.95% | 439.3만 |
|---|
| 2026.05.28 | ₩7,272 | ₩7,659 | ₩7,272 | ₩7,525 | +3.49% | 534.3만 |
|---|
| 2026.05.27 | ₩7,205 | ₩7,525 | ₩7,205 | ₩7,339 | +1.85% | 395.5만 |
|---|
| 2026.05.26 | ₩7,432 | ₩7,619 | ₩7,232 | ₩7,245 | -2.51% | 651.2만 |
|---|
| 2026.05.22 | ₩7,659 | ₩7,685 | ₩7,339 | ₩7,432 | -2.96% | 608.9만 |
|---|
| 2026.05.21 | ₩7,739 | ₩7,979 | ₩7,619 | ₩7,886 | +1.90% | 571.1만 |
|---|
| 2026.05.20 | ₩7,699 | ₩7,819 | ₩7,579 | ₩7,712 | +0.17% | 487.7만 |
|---|
| 2026.05.19 | ₩8,032 | ₩8,112 | ₩7,699 | ₩7,752 | -3.49% | 435.5만 |
|---|
| 2026.05.18 | ₩7,645 | ₩8,313 | ₩7,645 | ₩8,059 | +5.41% | 646.1만 |
|---|
| 2026.05.15 | ₩7,672 | ₩7,992 | ₩7,565 | ₩7,725 | +0.70% | 412.5만 |
|---|
| 2026.05.14 | ₩7,872 | ₩7,966 | ₩7,605 | ₩7,792 | -1.02% | 625.8만 |
|---|
| 2026.05.13 | ₩7,752 | ₩8,006 | ₩7,592 | ₩7,846 | +1.20% | 562.9만 |
|---|
| 2026.05.12 | ₩8,806 | ₩8,860 | ₩7,792 | ₩7,806 | -11.36% | 1451.6만 |
|---|
| 2026.05.11 | ₩9,553 | ₩9,580 | ₩8,806 | ₩8,886 | -6.98% | 1130.6만 |
|---|
| 2026.05.08 | ₩9,714 | ₩9,994 | ₩9,393 | ₩9,620 | -0.96% | 1195.4만 |
|---|
| 2026.05.07 | ₩11,061 | ₩11,395 | ₩10,861 | ₩10,901 | -1.45% | 759만 |
|---|
| 2026.05.06 | ₩10,741 | ₩11,075 | ₩10,741 | ₩11,061 | +2.98% | 391.1만 |
|---|
| 2026.05.05 | ₩10,621 | ₩10,714 | ₩10,474 | ₩10,674 | +0.50% | 220.8만 |
|---|
| 2026.05.04 | ₩10,608 | ₩10,714 | ₩10,421 | ₩10,514 | -0.88% | 332.3만 |
|---|
| 2026.05.01 | ₩10,648 | ₩10,728 | ₩10,447 | ₩10,581 | -0.63% | 205.8만 |
|---|
| 2026.04.30 | ₩10,367 | ₩10,914 | ₩10,341 | ₩10,541 | +1.67% | 312.7만 |
|---|
| 2026.04.29 | ₩10,701 | ₩10,701 | ₩10,314 | ₩10,381 | -2.99% | 373.3만 |
|---|
| 2026.04.28 | ₩10,808 | ₩10,888 | ₩10,714 | ₩10,741 | -0.62% | 188.6만 |
|---|
| 2026.04.27 | ₩10,674 | ₩10,848 | ₩10,674 | ₩10,768 | +0.87% | 171.2만 |
|---|
| 2026.04.24 | ₩10,394 | ₩10,688 | ₩10,314 | ₩10,634 | +2.31% | 209.1만 |
|---|
| 2026.04.23 | ₩10,834 | ₩10,861 | ₩10,234 | ₩10,394 | -4.06% | 284.4만 |
|---|
| 2026.04.22 | ₩10,981 | ₩11,061 | ₩10,781 | ₩10,874 | -0.97% | 210.6만 |
|---|
| 2026.04.21 | ₩10,848 | ₩11,021 | ₩10,821 | ₩10,888 | +0.37% | 264.5만 |
|---|
| 2026.04.20 | ₩10,567 | ₩10,874 | ₩10,514 | ₩10,848 | +2.65% | 178.4만 |
|---|
| 2026.04.17 | ₩10,674 | ₩10,821 | ₩10,594 | ₩10,688 | +0.13% | 220.7만 |
|---|
| 2026.04.16 | ₩10,514 | ₩10,608 | ₩10,447 | ₩10,527 | +0.13% | 180.5만 |
|---|
| 2026.04.15 | ₩10,514 | ₩10,594 | ₩10,447 | ₩10,567 | +0.51% | 169.2만 |
|---|
| 2026.04.14 | ₩10,341 | ₩10,487 | ₩10,327 | ₩10,407 | +0.65% | 187.9만 |
|---|
| 2026.04.13 | ₩9,980 | ₩10,327 | ₩9,834 | ₩10,274 | +2.94% | 265.3만 |
|---|
| 2026.04.10 | ₩10,047 | ₩10,181 | ₩9,967 | ₩10,007 | -0.40% | 188.9만 |
|---|
| 2026.04.09 | ₩9,967 | ₩10,087 | ₩9,874 | ₩10,047 | +0.80% | 155.9만 |
|---|
| 2026.04.08 | ₩9,914 | ₩10,141 | ₩9,914 | ₩10,020 | +1.08% | 253.2만 |
|---|
| 2026.04.07 | ₩10,007 | ₩10,060 | ₩9,767 | ₩9,807 | -2.00% | 193.4만 |
|---|
| 2026.04.06 | ₩9,940 | ₩10,154 | ₩9,927 | ₩10,007 | +0.67% | 154.8만 |
|---|
| 2026.04.02 | ₩9,847 | ₩10,034 | ₩9,767 | ₩10,007 | +1.63% | 238.4만 |
|---|
| 2026.04.01 | ₩10,367 | ₩10,514 | ₩10,020 | ₩10,020 | -3.35% | 241만 |
|---|
| 2026.03.31 | ₩9,980 | ₩10,327 | ₩9,767 | ₩10,287 | +3.07% | 302.9만 |
|---|
| 2026.03.30 | ₩9,900 | ₩9,927 | ₩9,780 | ₩9,807 | -0.94% | 273.1만 |
|---|
| 2026.03.27 | ₩10,074 | ₩10,100 | ₩9,780 | ₩9,807 | -2.65% | 270.5만 |
|---|
| 2026.03.26 | ₩10,007 | ₩10,181 | ₩10,007 | ₩10,087 | +0.80% | 234.1만 |
|---|
| 2026.03.25 | ₩9,914 | ₩10,181 | ₩9,887 | ₩10,141 | +2.29% | 279.7만 |
|---|
| 2026.03.24 | ₩10,074 | ₩10,194 | ₩9,780 | ₩9,834 | -2.38% | 477만 |
|---|
| 2026.03.23 | ₩10,034 | ₩10,341 | ₩9,994 | ₩10,114 | +0.80% | 411.5만 |
|---|
| 2026.03.20 | ₩10,487 | ₩10,487 | ₩9,954 | ₩10,020 | -4.45% | 625.6만 |
|---|
| 2026.03.19 | ₩10,247 | ₩10,501 | ₩10,207 | ₩10,447 | +1.95% | 297.2만 |
|---|
| 2026.03.18 | ₩10,287 | ₩10,367 | ₩10,154 | ₩10,287 | 0.00% | 350.4만 |
|---|
| 2026.03.17 | ₩10,434 | ₩10,608 | ₩10,341 | ₩10,381 | -0.51% | 221.4만 |
|---|
| 2026.03.16 | ₩10,327 | ₩10,461 | ₩10,274 | ₩10,274 | -0.52% | 280.2만 |
|---|
| 2026.03.13 | ₩10,474 | ₩10,541 | ₩10,194 | ₩10,234 | -2.29% | 212.1만 |
|---|
| 2026.03.12 | ₩10,541 | ₩10,648 | ₩10,407 | ₩10,461 | -0.76% | 265.8만 |
|---|
| 2026.03.11 | ₩10,474 | ₩10,674 | ₩10,354 | ₩10,648 | +1.66% | 310.8만 |
|---|
| 2026.03.10 | ₩10,874 | ₩10,941 | ₩10,487 | ₩10,501 | -3.44% | 395.5만 |
|---|
| 2026.03.09 | ₩11,488 | ₩11,501 | ₩10,888 | ₩11,341 | -1.28% | 527.9만 |
|---|
| 2026.03.06 | ₩11,408 | ₩11,608 | ₩11,301 | ₩11,595 | +1.64% | 518.2만 |
|---|
| 2026.03.05 | ₩11,648 | ₩11,742 | ₩11,355 | ₩11,461 | -1.60% | 511.3만 |
|---|
| 2026.03.04 | ₩11,355 | ₩11,875 | ₩11,275 | ₩11,808 | +4.00% | 592만 |
|---|
| 2026.03.03 | ₩11,181 | ₩11,248 | ₩10,888 | ₩11,181 | 0.00% | 474.2만 |
|---|
| 2026.03.02 | ₩10,354 | ₩11,528 | ₩10,327 | ₩11,461 | +10.70% | 978.2만 |
|---|
| 2026.02.27 | ₩10,100 | ₩10,728 | ₩9,967 | ₩10,581 | +4.76% | 1252.2만 |
|---|
| 2026.02.26 | ₩9,647 | ₩9,754 | ₩9,527 | ₩9,687 | +0.41% | 398.5만 |
|---|
| 2026.02.25 | ₩9,754 | ₩9,807 | ₩9,487 | ₩9,567 | -1.92% | 473.9만 |
|---|
| 2026.02.24 | ₩9,940 | ₩9,954 | ₩9,700 | ₩9,727 | -2.15% | 335.6만 |
|---|
| 2026.02.23 | ₩9,860 | ₩10,047 | ₩9,794 | ₩9,900 | +0.41% | 359.5만 |
|---|
| 2026.02.20 | ₩9,980 | ₩10,127 | ₩9,820 | ₩9,940 | -0.40% | 408.5만 |
|---|
| 2026.02.19 | ₩9,820 | ₩10,020 | ₩9,767 | ₩9,967 | +1.49% | 361.3만 |
|---|
| 2026.02.18 | ₩9,820 | ₩10,074 | ₩9,754 | ₩9,874 | +0.54% | 403.7만 |
|---|
| 2026.02.17 | ₩10,274 | ₩10,301 | ₩9,607 | ₩9,780 | -4.81% | 585.6만 |
|---|
| 2026.02.13 | ₩9,940 | ₩10,514 | ₩9,860 | ₩10,301 | +3.62% | 499.4만 |
|---|
| 2026.02.12 | ₩10,207 | ₩10,354 | ₩9,740 | ₩9,900 | -3.01% | 621.7만 |
|---|
| 2026.02.11 | ₩10,527 | ₩10,527 | ₩10,127 | ₩10,141 | -3.68% | 526.1만 |
|---|
| 2026.02.10 | ₩10,514 | ₩10,608 | ₩10,407 | ₩10,487 | -0.25% | 432만 |
|---|
| 2026.02.09 | ₩10,181 | ₩10,461 | ₩10,127 | ₩10,434 | +2.49% | 472만 |
|---|
| 2026.02.06 | ₩10,341 | ₩10,421 | ₩10,167 | ₩10,407 | +0.65% | 370.1만 |
|---|
| 2026.02.05 | ₩10,327 | ₩10,381 | ₩10,127 | ₩10,234 | -0.90% | 563.1만 |
|---|
| 2026.02.04 | ₩10,287 | ₩10,514 | ₩10,047 | ₩10,407 | +1.17% | 373.5만 |
|---|
| 2026.02.03 | ₩9,967 | ₩10,194 | ₩9,847 | ₩10,181 | +2.14% | 412.6만 |
|---|
| 2026.02.02 | ₩10,221 | ₩10,314 | ₩9,954 | ₩9,967 | -2.48% | 525.2만 |
|---|
| 2026.01.30 | ₩10,407 | ₩10,447 | ₩10,007 | ₩10,274 | -1.28% | 491.8만 |
|---|
| 2026.01.29 | ₩10,354 | ₩10,567 | ₩10,261 | ₩10,514 | +1.55% | 342.4만 |
|---|
| 2026.01.28 | ₩10,434 | ₩10,634 | ₩10,301 | ₩10,327 | -1.02% | 315.3만 |
|---|
| 2026.01.27 | ₩10,261 | ₩10,421 | ₩10,167 | ₩10,367 | +1.04% | 344.3만 |
|---|
| 2026.01.26 | ₩10,301 | ₩10,367 | ₩10,100 | ₩10,274 | -0.26% | 469.2만 |
|---|
| 2026.01.23 | ₩10,541 | ₩10,581 | ₩10,327 | ₩10,327 | -2.03% | 458.3만 |
|---|
| 2026.01.22 | ₩10,808 | ₩10,994 | ₩10,567 | ₩10,621 | -1.73% | 337.7만 |
|---|
| 2026.01.21 | ₩10,781 | ₩10,808 | ₩10,608 | ₩10,754 | -0.25% | 235.5만 |
|---|
| 2026.01.20 | ₩10,808 | ₩10,861 | ₩10,661 | ₩10,701 | -0.99% | 300만 |
|---|
| 2026.01.16 | ₩10,901 | ₩11,275 | ₩10,888 | ₩11,034 | +1.22% | 492.6만 |
|---|
| 2026.01.15 | ₩10,781 | ₩11,101 | ₩10,621 | ₩10,954 | +1.61% | 422.3만 |
|---|
| 2026.01.14 | ₩10,327 | ₩10,808 | ₩10,261 | ₩10,781 | +4.39% | 326.4만 |
|---|
| 2026.01.13 | ₩10,474 | ₩10,554 | ₩10,274 | ₩10,341 | -1.27% | 313.4만 |
|---|
| 2026.01.12 | ₩10,688 | ₩10,741 | ₩10,367 | ₩10,421 | -2.50% | 282.3만 |
|---|
| 2026.01.09 | ₩10,554 | ₩10,861 | ₩10,381 | ₩10,768 | +2.02% | 362.4만 |
|---|
| 2026.01.08 | ₩10,261 | ₩10,567 | ₩10,114 | ₩10,394 | +1.30% | 517.9만 |
|---|
| 2026.01.07 | ₩10,634 | ₩10,701 | ₩10,221 | ₩10,261 | -3.51% | 434.7만 |
|---|
| 2026.01.06 | ₩10,634 | ₩10,794 | ₩10,421 | ₩10,621 | -0.13% | 327.3만 |
|---|
| 2026.01.05 | ₩10,661 | ₩10,928 | ₩10,567 | ₩10,648 | -0.13% | 390.4만 |
|---|
| 2026.01.02 | ₩10,341 | ₩10,728 | ₩10,301 | ₩10,608 | +2.58% | 254만 |
|---|
| 2025.12.31 | ₩10,394 | ₩10,474 | ₩10,327 | ₩10,354 | -0.39% | 394.2만 |
|---|
| 2025.12.30 | ₩10,421 | ₩10,594 | ₩10,354 | ₩10,367 | -0.51% | 388.4만 |
|---|
| 2025.12.29 | ₩10,554 | ₩10,661 | ₩10,421 | ₩10,447 | -1.01% | 389.8만 |
|---|
| 2025.12.26 | ₩10,541 | ₩10,661 | ₩10,381 | ₩10,634 | +0.89% | 291.9만 |
|---|
| 2025.12.24 | ₩10,274 | ₩10,581 | ₩10,261 | ₩10,581 | +2.99% | 168.5만 |
|---|
| 2025.12.23 | ₩10,421 | ₩10,434 | ₩10,261 | ₩10,274 | -1.41% | 443.3만 |
|---|
| 2025.12.22 | ₩10,421 | ₩10,567 | ₩10,301 | ₩10,421 | 0.00% | 526.6만 |
|---|
| 2025.12.19 | ₩10,754 | ₩10,861 | ₩10,594 | ₩10,634 | -1.12% | 679.8만 |
|---|
| 2025.12.18 | ₩11,075 | ₩11,208 | ₩10,754 | ₩10,754 | -2.89% | 340.5만 |
|---|
| 2025.12.17 | ₩11,208 | ₩11,355 | ₩10,914 | ₩11,048 | -1.43% | 444.3만 |
|---|
| 2025.12.16 | ₩11,221 | ₩11,395 | ₩11,141 | ₩11,181 | -0.36% | 310.5만 |
|---|
| 2025.12.15 | ₩11,648 | ₩11,688 | ₩11,168 | ₩11,181 | -4.01% | 370.5만 |
|---|
| 2025.12.12 | ₩12,035 | ₩12,155 | ₩11,795 | ₩11,835 | -1.66% | 213.9만 |
|---|
| 2025.12.11 | ₩12,062 | ₩12,409 | ₩12,009 | ₩12,035 | -0.22% | 280.3만 |
|---|
| 2025.12.10 | ₩11,888 | ₩12,155 | ₩11,688 | ₩12,075 | +1.57% | 249.7만 |
|---|
| 2025.12.09 | ₩11,915 | ₩12,089 | ₩11,808 | ₩11,902 | -0.11% | 269.9만 |
|---|
| 2025.12.08 | ₩11,835 | ₩12,182 | ₩11,675 | ₩11,902 | +0.56% | 327.9만 |
|---|
| 2025.12.05 | ₩11,942 | ₩12,062 | ₩11,782 | ₩11,808 | -1.12% | 224.2만 |
|---|
| 2025.12.04 | ₩12,249 | ₩12,262 | ₩11,848 | ₩11,955 | -2.40% | 220.8만 |
|---|
| 2025.12.03 | ₩11,928 | ₩12,182 | ₩11,928 | ₩12,129 | +1.68% | 195.5만 |
|---|
| 2025.12.02 | ₩11,755 | ₩11,995 | ₩11,702 | ₩11,902 | +1.25% | 221.4만 |
|---|
| 2025.12.01 | ₩11,822 | ₩11,822 | ₩11,528 | ₩11,755 | -0.56% | 339.8만 |
|---|
| 2025.11.28 | ₩12,089 | ₩12,115 | ₩11,835 | ₩11,888 | -1.66% | 164.3만 |
|---|
| 2025.11.26 | ₩11,928 | ₩12,262 | ₩11,835 | ₩12,049 | +1.01% | 476.5만 |
|---|
| 2025.11.25 | ₩11,395 | ₩12,035 | ₩11,355 | ₩11,888 | +4.33% | 413.8만 |
|---|
| 2025.11.24 | ₩11,315 | ₩11,368 | ₩11,021 | ₩11,328 | +0.12% | 353.6만 |
|---|
| 2025.11.21 | ₩11,155 | ₩11,475 | ₩11,115 | ₩11,368 | +1.91% | 288.3만 |
|---|
| 2025.11.20 | ₩11,715 | ₩11,795 | ₩11,101 | ₩11,101 | -5.24% | 360만 |
|---|
| 2025.11.19 | ₩11,395 | ₩11,995 | ₩11,381 | ₩11,662 | +2.34% | 356.1만 |
|---|
| 2025.11.18 | ₩11,008 | ₩11,448 | ₩10,914 | ₩11,381 | +3.39% | 490.3만 |
|---|
| 2025.11.17 | ₩11,648 | ₩11,675 | ₩11,008 | ₩11,008 | -5.50% | 696.4만 |
|---|
| 2025.11.14 | ₩11,675 | ₩11,875 | ₩11,622 | ₩11,728 | +0.46% | 399.1만 |
|---|
| 2025.11.13 | ₩12,302 | ₩12,329 | ₩12,115 | ₩12,115 | -1.52% | 374.9만 |
|---|
| 2025.11.12 | ₩12,355 | ₩12,462 | ₩12,275 | ₩12,302 | -0.43% | 263.3만 |
|---|
| 2025.11.11 | ₩12,422 | ₩12,462 | ₩12,235 | ₩12,355 | -0.54% | 239.1만 |
|---|
| 2025.11.10 | ₩12,342 | ₩12,622 | ₩12,169 | ₩12,342 | 0.00% | 542.1만 |
|---|
| 2025.11.07 | ₩12,329 | ₩12,489 | ₩12,035 | ₩12,315 | -0.11% | 639.7만 |
|---|
| 2025.11.06 | ₩12,796 | ₩12,889 | ₩12,556 | ₩12,582 | -1.67% | 250.3만 |
|---|
| 2025.11.05 | ₩12,769 | ₩13,036 | ₩12,729 | ₩12,769 | 0.00% | 337만 |
|---|
| 2025.11.04 | ₩12,943 | ₩13,023 | ₩12,702 | ₩12,702 | -1.86% | 448.3만 |
|---|
| 2025.11.03 | ₩13,463 | ₩13,476 | ₩12,502 | ₩13,089 | -2.78% | 774.2만 |
|---|
| 2025.10.31 | ₩14,904 | ₩14,904 | ₩12,822 | ₩13,463 | -9.67% | 1808.8만 |
|---|
| 2025.10.30 | ₩15,344 | ₩15,478 | ₩15,144 | ₩15,411 | +0.43% | 372.4만 |
|---|
| 2025.10.29 | ₩15,558 | ₩15,891 | ₩15,371 | ₩15,398 | -1.03% | 237.6만 |
|---|
| 2025.10.28 | ₩15,825 | ₩15,918 | ₩15,531 | ₩15,678 | -0.93% | 229.8만 |
|---|
| 2025.10.27 | ₩15,838 | ₩15,945 | ₩15,758 | ₩15,918 | +0.51% | 164.2만 |
|---|
| 2025.10.24 | ₩15,678 | ₩15,785 | ₩15,638 | ₩15,771 | +0.60% | 130.2만 |
|---|
| 2025.10.23 | ₩15,745 | ₩15,771 | ₩15,544 | ₩15,558 | -1.19% | 128.6만 |
|---|
| 2025.10.22 | ₩15,704 | ₩15,851 | ₩15,544 | ₩15,718 | +0.08% | 163.2만 |
|---|
| 2025.10.21 | ₩15,745 | ₩15,905 | ₩15,664 | ₩15,745 | 0.00% | 225.7만 |
|---|
| 2025.10.20 | ₩15,531 | ₩15,878 | ₩15,478 | ₩15,851 | +2.06% | 177.7만 |
|---|
| 2025.10.17 | ₩15,758 | ₩15,878 | ₩15,104 | ₩15,531 | -1.44% | 217.2만 |
|---|
| 2025.10.16 | ₩15,878 | ₩16,252 | ₩15,691 | ₩15,838 | -0.25% | 273.4만 |
|---|
| 2025.10.15 | ₩15,758 | ₩16,078 | ₩15,758 | ₩15,851 | +0.59% | 177.3만 |
|---|
| 2025.10.14 | ₩15,398 | ₩15,851 | ₩15,358 | ₩15,745 | +2.25% | 162.3만 |
|---|
| 2025.10.13 | ₩15,278 | ₩15,518 | ₩15,171 | ₩15,504 | +1.48% | 171.9만 |
|---|
| 2025.10.10 | ₩15,344 | ₩15,624 | ₩15,184 | ₩15,197 | -0.96% | 213.4만 |
|---|
| 2025.10.09 | ₩16,171 | ₩16,171 | ₩15,304 | ₩15,371 | -4.95% | 282.7만 |
|---|
| 2025.10.08 | ₩16,292 | ₩16,292 | ₩16,025 | ₩16,131 | -0.98% | 169만 |
|---|
| 2025.10.07 | ₩16,385 | ₩16,492 | ₩16,091 | ₩16,131 | -1.55% | 199.3만 |
|---|
| 2025.10.06 | ₩16,585 | ₩16,598 | ₩16,345 | ₩16,385 | -1.21% | 189.6만 |
|---|
| 2025.10.03 | ₩16,612 | ₩16,785 | ₩16,532 | ₩16,625 | +0.08% | 224.7만 |
|---|
| 2025.10.02 | ₩16,465 | ₩16,612 | ₩16,278 | ₩16,585 | +0.73% | 198.1만 |
|---|
| 2025.10.01 | ₩16,278 | ₩16,518 | ₩16,171 | ₩16,425 | +0.90% | 255.7만 |
|---|
| 2025.09.30 | ₩16,011 | ₩16,332 | ₩15,958 | ₩16,292 | +1.75% | 177.2만 |
|---|
| 2025.09.29 | ₩16,105 | ₩16,105 | ₩15,918 | ₩16,038 | -0.41% | 183.4만 |
|---|
| 2025.09.26 | ₩15,971 | ₩16,145 | ₩15,958 | ₩16,078 | +0.67% | 214.9만 |
|---|
| 2025.09.25 | ₩15,891 | ₩16,051 | ₩15,825 | ₩15,945 | +0.34% | 224.1만 |
|---|
| 2025.09.24 | ₩15,811 | ₩16,025 | ₩15,745 | ₩15,985 | +1.10% | 324.8만 |
|---|
| 2025.09.23 | ₩15,664 | ₩15,985 | ₩15,638 | ₩15,851 | +1.19% | 230.5만 |
|---|
| 2025.09.22 | ₩15,838 | ₩15,838 | ₩15,584 | ₩15,664 | -1.10% | 215.6만 |
|---|
| 2025.09.19 | ₩15,638 | ₩15,878 | ₩15,624 | ₩15,838 | +1.28% | 483만 |
|---|
| 2025.09.18 | ₩15,718 | ₩15,825 | ₩15,504 | ₩15,544 | -1.10% | 189.8만 |
|---|
| 2025.09.17 | ₩15,451 | ₩16,011 | ₩15,424 | ₩15,718 | +1.73% | 317.7만 |
|---|
| 2025.09.16 | ₩15,571 | ₩15,571 | ₩15,344 | ₩15,398 | -1.11% | 168.9만 |
|---|
| 2025.09.15 | ₩15,691 | ₩15,745 | ₩15,411 | ₩15,571 | -0.77% | 198.9만 |
|---|
| 2025.09.12 | ₩15,838 | ₩15,838 | ₩15,584 | ₩15,611 | -1.43% | 176만 |
|---|
| 2025.09.11 | ₩15,704 | ₩16,051 | ₩15,624 | ₩15,865 | +1.02% | 209.6만 |
|---|
| 2025.09.10 | ₩15,825 | ₩15,905 | ₩15,624 | ₩15,664 | -1.01% | 138.1만 |
|---|
| 2025.09.09 | ₩15,998 | ₩16,118 | ₩15,731 | ₩15,798 | -1.25% | 149.7만 |
|---|
| 2025.09.08 | ₩16,212 | ₩16,212 | ₩15,878 | ₩15,998 | -1.32% | 189.8만 |
|---|
| 2025.09.05 | ₩15,958 | ₩16,385 | ₩15,945 | ₩16,238 | +1.76% | 280.4만 |
|---|
| 2025.09.04 | ₩15,838 | ₩15,985 | ₩15,704 | ₩15,838 | 0.00% | 163.2만 |
|---|
| 2025.09.03 | ₩15,478 | ₩15,838 | ₩15,464 | ₩15,825 | +2.24% | 161만 |
|---|
| 2025.09.02 | ₩15,504 | ₩15,624 | ₩15,371 | ₩15,584 | +0.52% | 254.6만 |
|---|