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 | ₩4,055 | ₩4,068 | ₩3,720 | ₩3,840 | -5.28% | 1243.4만 |
| 2026.10.07 | — | — | — | ₩4,416 | — | — |
| 2026.10.05 | — | — | — | ₩4,617 | — | — |
| 2026.10.02 | — | — | — | ₩4,764 | — | — |
| 2026.10.01 | — | — | — | ₩5,038 | — | — |
| 2026.09.28 | — | — | — | ₩5,460 | — | — |
| 2026.09.25 | — | — | — | ₩5,393 | — | — |
| 2026.09.17 | ₩6,115 | ₩6,154 | ₩6,055 | ₩6,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 24.3만 |
| 2026.09.16 | ₩6,075 | ₩6,155 | ₩6,022 | ₩6,048 | -0.44% | 391.6만 |
|---|
| 2026.09.15 | ₩6,222 | ₩6,222 | ₩6,048 | ₩6,048 | -2.80% | 403.8만 |
|---|
| 2026.09.14 | ₩6,316 | ₩6,410 | ₩6,222 | ₩6,222 | -1.48% | 380.3만 |
|---|
| 2026.09.11 | ₩6,490 | ₩6,543 | ₩6,316 | ₩6,316 | -2.68% | 395.1만 |
|---|
| 2026.09.10 | ₩6,610 | ₩6,610 | ₩6,423 | ₩6,436 | -2.63% | 439.1만 |
|---|
| 2026.09.09 | ₩6,744 | ₩6,838 | ₩6,570 | ₩6,584 | -2.38% | 414.4만 |
|---|
| 2026.09.08 | ₩6,972 | ₩6,998 | ₩6,704 | ₩6,704 | -3.84% | 390.1만 |
|---|
| 2026.09.04 | ₩6,851 | ₩7,025 | ₩6,851 | ₩7,025 | +2.54% | 289.1만 |
|---|
| 2026.09.03 | ₩6,958 | ₩7,052 | ₩6,758 | ₩6,945 | -0.19% | 304.5만 |
|---|
| 2026.09.02 | ₩6,717 | ₩6,985 | ₩6,691 | ₩6,905 | +2.79% | 410.5만 |
|---|
| 2026.09.01 | ₩6,691 | ₩6,691 | ₩6,570 | ₩6,624 | -1.00% | 345.2만 |
|---|
| 2026.08.31 | ₩6,744 | ₩6,891 | ₩6,691 | ₩6,704 | -0.60% | 323.7만 |
|---|
| 2026.08.28 | ₩6,731 | ₩6,811 | ₩6,717 | ₩6,771 | +0.60% | 351.8만 |
|---|
| 2026.08.27 | ₩6,771 | ₩6,865 | ₩6,731 | ₩6,731 | -0.59% | 381.9만 |
|---|
| 2026.08.26 | ₩6,878 | ₩6,891 | ₩6,731 | ₩6,771 | -1.56% | 204.7만 |
|---|
| 2026.08.25 | ₩7,025 | ₩7,025 | ₩6,891 | ₩6,891 | -1.90% | 243만 |
|---|
| 2026.08.24 | ₩6,891 | ₩7,065 | ₩6,891 | ₩7,025 | +1.94% | 308.1만 |
|---|
| 2026.08.21 | ₩6,945 | ₩7,079 | ₩6,878 | ₩6,945 | 0.00% | 394.6만 |
|---|
| 2026.08.20 | ₩6,824 | ₩6,958 | ₩6,758 | ₩6,932 | +1.57% | 360.2만 |
|---|
| 2026.08.19 | ₩6,651 | ₩7,039 | ₩6,637 | ₩6,918 | +4.02% | 674.1만 |
|---|
| 2026.08.18 | ₩6,651 | ₩6,731 | ₩6,557 | ₩6,557 | -1.41% | 293.4만 |
|---|
| 2026.08.17 | ₩6,784 | ₩6,811 | ₩6,664 | ₩6,691 | -1.38% | 401만 |
|---|
| 2026.08.14 | ₩6,811 | ₩6,972 | ₩6,758 | ₩6,811 | 0.00% | 310.8만 |
|---|
| 2026.08.13 | ₩7,039 | ₩7,132 | ₩6,932 | ₩7,039 | 0.00% | 455만 |
|---|
| 2026.08.12 | ₩7,159 | ₩7,199 | ₩6,985 | ₩6,985 | -2.43% | 248.8만 |
|---|
| 2026.08.11 | ₩7,199 | ₩7,333 | ₩7,105 | ₩7,159 | -0.56% | 312.5만 |
|---|
| 2026.08.10 | ₩7,119 | ₩7,186 | ₩6,945 | ₩7,172 | +0.75% | 272.7만 |
|---|
| 2026.08.07 | ₩6,865 | ₩7,159 | ₩6,865 | ₩7,159 | +4.29% | 366.9만 |
|---|
| 2026.08.06 | ₩6,985 | ₩7,025 | ₩6,838 | ₩6,865 | -1.72% | 377.4만 |
|---|
| 2026.08.05 | ₩6,985 | ₩7,012 | ₩6,758 | ₩6,918 | -0.96% | 446.1만 |
|---|
| 2026.08.04 | ₩6,878 | ₩7,052 | ₩6,811 | ₩6,985 | +1.56% | 537.4만 |
|---|
| 2026.08.03 | ₩6,758 | ₩7,039 | ₩6,651 | ₩6,905 | +2.18% | 751.4만 |
|---|
| 2026.07.31 | ₩6,383 | ₩6,731 | ₩6,329 | ₩6,704 | +5.03% | 887.8만 |
|---|
| 2026.07.30 | ₩6,758 | ₩6,798 | ₩6,383 | ₩6,410 | -5.15% | 654.5만 |
|---|
| 2026.07.29 | ₩6,798 | ₩6,891 | ₩6,744 | ₩6,798 | 0.00% | 325.3만 |
|---|
| 2026.07.28 | ₩6,811 | ₩6,891 | ₩6,771 | ₩6,811 | 0.00% | 274.8만 |
|---|
| 2026.07.27 | ₩6,704 | ₩6,838 | ₩6,704 | ₩6,798 | +1.40% | 352.2만 |
|---|
| 2026.07.24 | ₩6,744 | ₩6,824 | ₩6,677 | ₩6,677 | -0.99% | 223.9만 |
|---|
| 2026.07.23 | ₩6,731 | ₩6,758 | ₩6,584 | ₩6,717 | -0.20% | 364.7만 |
|---|
| 2026.07.22 | ₩6,905 | ₩6,918 | ₩6,664 | ₩6,744 | -2.33% | 262.9만 |
|---|
| 2026.07.21 | ₩6,691 | ₩6,891 | ₩6,691 | ₩6,824 | +2.00% | 287만 |
|---|
| 2026.07.20 | ₩6,878 | ₩6,905 | ₩6,664 | ₩6,731 | -2.14% | 348.2만 |
|---|
| 2026.07.17 | ₩7,012 | ₩7,186 | ₩6,865 | ₩6,932 | -1.15% | 360.9만 |
|---|
| 2026.07.16 | ₩6,865 | ₩7,012 | ₩6,851 | ₩6,891 | +0.39% | 378.5만 |
|---|
| 2026.07.15 | ₩6,784 | ₩6,905 | ₩6,731 | ₩6,758 | -0.39% | 275.4만 |
|---|
| 2026.07.14 | ₩6,557 | ₩6,771 | ₩6,517 | ₩6,691 | +2.04% | 304.6만 |
|---|
| 2026.07.13 | ₩6,731 | ₩6,824 | ₩6,543 | ₩6,570 | -2.39% | 305.1만 |
|---|
| 2026.07.10 | ₩6,677 | ₩6,865 | ₩6,664 | ₩6,758 | +1.20% | 252.7만 |
|---|
| 2026.07.09 | ₩6,584 | ₩6,677 | ₩6,503 | ₩6,637 | +0.81% | 340.5만 |
|---|
| 2026.07.08 | ₩6,570 | ₩6,758 | ₩6,503 | ₩6,584 | +0.20% | 415.9만 |
|---|
| 2026.07.07 | ₩6,664 | ₩6,798 | ₩6,597 | ₩6,610 | -0.80% | 442.9만 |
|---|
| 2026.07.06 | ₩6,985 | ₩7,172 | ₩6,651 | ₩6,664 | -4.60% | 526.8만 |
|---|
| 2026.07.02 | ₩7,052 | ₩7,199 | ₩6,878 | ₩7,052 | 0.00% | 548.2만 |
|---|
| 2026.07.01 | ₩7,159 | ₩7,333 | ₩7,065 | ₩7,172 | +0.19% | 1062.5만 |
|---|
| 2026.06.30 | ₩7,186 | ₩7,346 | ₩7,172 | ₩7,253 | +0.93% | 248.6만 |
|---|
| 2026.06.29 | ₩7,132 | ₩7,333 | ₩7,092 | ₩7,146 | +0.19% | 345.3만 |
|---|
| 2026.06.26 | ₩6,838 | ₩7,226 | ₩6,798 | ₩7,226 | +5.68% | 545.1만 |
|---|
| 2026.06.25 | ₩6,838 | ₩6,972 | ₩6,811 | ₩6,851 | +0.20% | 248.8만 |
|---|
| 2026.06.24 | ₩6,878 | ₩7,025 | ₩6,798 | ₩6,811 | -0.97% | 336.5만 |
|---|
| 2026.06.23 | ₩6,744 | ₩6,905 | ₩6,744 | ₩6,824 | +1.19% | 245.9만 |
|---|
| 2026.06.22 | ₩6,905 | ₩7,052 | ₩6,731 | ₩6,771 | -1.94% | 354.7만 |
|---|
| 2026.06.18 | ₩6,838 | ₩7,025 | ₩6,811 | ₩6,958 | +1.76% | 512.7만 |
|---|
| 2026.06.17 | ₩6,865 | ₩6,945 | ₩6,677 | ₩6,824 | -0.58% | 578.4만 |
|---|
| 2026.06.16 | ₩6,905 | ₩7,025 | ₩6,865 | ₩6,905 | 0.00% | 278.8만 |
|---|
| 2026.06.15 | ₩6,958 | ₩7,226 | ₩6,905 | ₩6,905 | -0.77% | 331.1만 |
|---|
| 2026.06.12 | ₩6,958 | ₩7,092 | ₩6,905 | ₩6,972 | +0.19% | 307.8만 |
|---|
| 2026.06.11 | ₩6,958 | ₩7,039 | ₩6,824 | ₩6,905 | -0.77% | 341.7만 |
|---|
| 2026.06.10 | ₩7,119 | ₩7,172 | ₩6,878 | ₩6,958 | -2.26% | 428.3만 |
|---|
| 2026.06.09 | ₩7,159 | ₩7,400 | ₩7,052 | ₩7,105 | -0.75% | 320.5만 |
|---|
| 2026.06.08 | ₩7,079 | ₩7,186 | ₩6,972 | ₩7,079 | 0.00% | 303.9만 |
|---|
| 2026.06.05 | ₩7,373 | ₩7,587 | ₩6,958 | ₩7,025 | -4.72% | 447.7만 |
|---|
| 2026.06.04 | ₩7,186 | ₩7,494 | ₩7,186 | ₩7,440 | +3.54% | 445.9만 |
|---|
| 2026.06.03 | ₩7,172 | ₩7,279 | ₩6,998 | ₩7,092 | -1.12% | 436만 |
|---|
| 2026.06.02 | ₩7,293 | ₩7,413 | ₩7,199 | ₩7,253 | -0.55% | 379만 |
|---|
| 2026.06.01 | ₩7,560 | ₩7,667 | ₩7,213 | ₩7,346 | -2.83% | 670.3만 |
|---|
| 2026.05.29 | ₩7,547 | ₩7,708 | ₩7,494 | ₩7,694 | +1.95% | 439.3만 |
|---|
| 2026.05.28 | ₩7,293 | ₩7,681 | ₩7,293 | ₩7,547 | +3.49% | 534.3만 |
|---|
| 2026.05.27 | ₩7,226 | ₩7,547 | ₩7,226 | ₩7,360 | +1.85% | 395.5만 |
|---|
| 2026.05.26 | ₩7,453 | ₩7,641 | ₩7,253 | ₩7,266 | -2.51% | 651.2만 |
|---|
| 2026.05.22 | ₩7,681 | ₩7,708 | ₩7,360 | ₩7,453 | -2.96% | 608.9만 |
|---|
| 2026.05.21 | ₩7,761 | ₩8,002 | ₩7,641 | ₩7,908 | +1.90% | 571.1만 |
|---|
| 2026.05.20 | ₩7,721 | ₩7,841 | ₩7,601 | ₩7,734 | +0.17% | 487.7만 |
|---|
| 2026.05.19 | ₩8,056 | ₩8,136 | ₩7,721 | ₩7,775 | -3.49% | 435.5만 |
|---|
| 2026.05.18 | ₩7,667 | ₩8,337 | ₩7,667 | ₩8,082 | +5.41% | 646.1만 |
|---|
| 2026.05.15 | ₩7,694 | ₩8,015 | ₩7,587 | ₩7,748 | +0.70% | 412.5만 |
|---|
| 2026.05.14 | ₩7,895 | ₩7,989 | ₩7,627 | ₩7,815 | -1.02% | 625.8만 |
|---|
| 2026.05.13 | ₩7,775 | ₩8,029 | ₩7,614 | ₩7,868 | +1.20% | 562.9만 |
|---|
| 2026.05.12 | ₩8,832 | ₩8,885 | ₩7,815 | ₩7,828 | -11.36% | 1451.6만 |
|---|
| 2026.05.11 | ₩9,581 | ₩9,608 | ₩8,832 | ₩8,912 | -6.98% | 1130.6만 |
|---|
| 2026.05.08 | ₩9,742 | ₩10,023 | ₩9,420 | ₩9,648 | -0.96% | 1195.4만 |
|---|
| 2026.05.07 | ₩11,093 | ₩11,428 | ₩10,892 | ₩10,933 | -1.45% | 759만 |
|---|
| 2026.05.06 | ₩10,772 | ₩11,106 | ₩10,772 | ₩11,093 | +2.98% | 391.1만 |
|---|
| 2026.05.05 | ₩10,652 | ₩10,745 | ₩10,504 | ₩10,705 | +0.50% | 220.8만 |
|---|
| 2026.05.04 | ₩10,638 | ₩10,745 | ₩10,451 | ₩10,544 | -0.88% | 332.3만 |
|---|
| 2026.05.01 | ₩10,678 | ₩10,759 | ₩10,478 | ₩10,611 | -0.63% | 205.8만 |
|---|
| 2026.04.30 | ₩10,397 | ₩10,946 | ₩10,371 | ₩10,571 | +1.67% | 312.7만 |
|---|
| 2026.04.29 | ₩10,732 | ₩10,732 | ₩10,344 | ₩10,411 | -2.99% | 373.3만 |
|---|
| 2026.04.28 | ₩10,839 | ₩10,919 | ₩10,745 | ₩10,772 | -0.62% | 188.6만 |
|---|
| 2026.04.27 | ₩10,705 | ₩10,879 | ₩10,705 | ₩10,799 | +0.87% | 171.2만 |
|---|
| 2026.04.24 | ₩10,424 | ₩10,718 | ₩10,344 | ₩10,665 | +2.31% | 209.1만 |
|---|
| 2026.04.23 | ₩10,866 | ₩10,892 | ₩10,263 | ₩10,424 | -4.06% | 284.4만 |
|---|
| 2026.04.22 | ₩11,013 | ₩11,093 | ₩10,812 | ₩10,906 | -0.97% | 210.6만 |
|---|
| 2026.04.21 | ₩10,879 | ₩11,053 | ₩10,852 | ₩10,919 | +0.37% | 264.5만 |
|---|
| 2026.04.20 | ₩10,598 | ₩10,906 | ₩10,544 | ₩10,879 | +2.65% | 178.4만 |
|---|
| 2026.04.17 | ₩10,705 | ₩10,852 | ₩10,625 | ₩10,718 | +0.13% | 220.7만 |
|---|
| 2026.04.16 | ₩10,544 | ₩10,638 | ₩10,478 | ₩10,558 | +0.13% | 180.5만 |
|---|
| 2026.04.15 | ₩10,544 | ₩10,625 | ₩10,478 | ₩10,598 | +0.51% | 169.2만 |
|---|
| 2026.04.14 | ₩10,371 | ₩10,518 | ₩10,357 | ₩10,437 | +0.65% | 187.9만 |
|---|
| 2026.04.13 | ₩10,009 | ₩10,357 | ₩9,862 | ₩10,304 | +2.94% | 265.3만 |
|---|
| 2026.04.10 | ₩10,076 | ₩10,210 | ₩9,996 | ₩10,036 | -0.40% | 188.9만 |
|---|
| 2026.04.09 | ₩9,996 | ₩10,116 | ₩9,902 | ₩10,076 | +0.80% | 155.9만 |
|---|
| 2026.04.08 | ₩9,942 | ₩10,170 | ₩9,942 | ₩10,049 | +1.08% | 253.2만 |
|---|
| 2026.04.07 | ₩10,036 | ₩10,090 | ₩9,795 | ₩9,835 | -2.00% | 193.4만 |
|---|
| 2026.04.06 | ₩9,969 | ₩10,183 | ₩9,956 | ₩10,036 | +0.67% | 154.8만 |
|---|
| 2026.04.02 | ₩9,875 | ₩10,063 | ₩9,795 | ₩10,036 | +1.63% | 238.4만 |
|---|
| 2026.04.01 | ₩10,397 | ₩10,544 | ₩10,049 | ₩10,049 | -3.35% | 241만 |
|---|
| 2026.03.31 | ₩10,009 | ₩10,357 | ₩9,795 | ₩10,317 | +3.07% | 302.9만 |
|---|
| 2026.03.30 | ₩9,929 | ₩9,956 | ₩9,808 | ₩9,835 | -0.94% | 273.1만 |
|---|
| 2026.03.27 | ₩10,103 | ₩10,130 | ₩9,808 | ₩9,835 | -2.65% | 270.5만 |
|---|
| 2026.03.26 | ₩10,036 | ₩10,210 | ₩10,036 | ₩10,116 | +0.80% | 234.1만 |
|---|
| 2026.03.25 | ₩9,942 | ₩10,210 | ₩9,916 | ₩10,170 | +2.29% | 279.7만 |
|---|
| 2026.03.24 | ₩10,103 | ₩10,223 | ₩9,808 | ₩9,862 | -2.38% | 477만 |
|---|
| 2026.03.23 | ₩10,063 | ₩10,371 | ₩10,023 | ₩10,143 | +0.80% | 411.5만 |
|---|
| 2026.03.20 | ₩10,518 | ₩10,518 | ₩9,982 | ₩10,049 | -4.45% | 625.6만 |
|---|
| 2026.03.19 | ₩10,277 | ₩10,531 | ₩10,237 | ₩10,478 | +1.95% | 297.2만 |
|---|
| 2026.03.18 | ₩10,317 | ₩10,397 | ₩10,183 | ₩10,317 | 0.00% | 350.4만 |
|---|
| 2026.03.17 | ₩10,464 | ₩10,638 | ₩10,371 | ₩10,411 | -0.51% | 221.4만 |
|---|
| 2026.03.16 | ₩10,357 | ₩10,491 | ₩10,304 | ₩10,304 | -0.52% | 280.2만 |
|---|
| 2026.03.13 | ₩10,504 | ₩10,571 | ₩10,223 | ₩10,263 | -2.29% | 212.1만 |
|---|
| 2026.03.12 | ₩10,571 | ₩10,678 | ₩10,437 | ₩10,491 | -0.76% | 265.8만 |
|---|
| 2026.03.11 | ₩10,504 | ₩10,705 | ₩10,384 | ₩10,678 | +1.66% | 310.8만 |
|---|
| 2026.03.10 | ₩10,906 | ₩10,973 | ₩10,518 | ₩10,531 | -3.44% | 395.5만 |
|---|
| 2026.03.09 | ₩11,521 | ₩11,535 | ₩10,919 | ₩11,374 | -1.28% | 527.9만 |
|---|
| 2026.03.06 | ₩11,441 | ₩11,642 | ₩11,334 | ₩11,628 | +1.64% | 518.2만 |
|---|
| 2026.03.05 | ₩11,682 | ₩11,776 | ₩11,387 | ₩11,495 | -1.60% | 511.3만 |
|---|
| 2026.03.04 | ₩11,387 | ₩11,909 | ₩11,307 | ₩11,842 | +4.00% | 592만 |
|---|
| 2026.03.03 | ₩11,214 | ₩11,280 | ₩10,919 | ₩11,214 | 0.00% | 474.2만 |
|---|
| 2026.03.02 | ₩10,384 | ₩11,561 | ₩10,357 | ₩11,495 | +10.70% | 978.2만 |
|---|
| 2026.02.27 | ₩10,130 | ₩10,759 | ₩9,996 | ₩10,611 | +4.76% | 1252.2만 |
|---|
| 2026.02.26 | ₩9,675 | ₩9,782 | ₩9,554 | ₩9,715 | +0.41% | 398.5만 |
|---|
| 2026.02.25 | ₩9,782 | ₩9,835 | ₩9,514 | ₩9,594 | -1.92% | 473.9만 |
|---|
| 2026.02.24 | ₩9,969 | ₩9,982 | ₩9,728 | ₩9,755 | -2.15% | 335.6만 |
|---|
| 2026.02.23 | ₩9,889 | ₩10,076 | ₩9,822 | ₩9,929 | +0.41% | 359.5만 |
|---|
| 2026.02.20 | ₩10,009 | ₩10,156 | ₩9,849 | ₩9,969 | -0.40% | 408.5만 |
|---|
| 2026.02.19 | ₩9,849 | ₩10,049 | ₩9,795 | ₩9,996 | +1.49% | 361.3만 |
|---|
| 2026.02.18 | ₩9,849 | ₩10,103 | ₩9,782 | ₩9,902 | +0.54% | 403.7만 |
|---|
| 2026.02.17 | ₩10,304 | ₩10,330 | ₩9,635 | ₩9,808 | -4.81% | 585.6만 |
|---|
| 2026.02.13 | ₩9,969 | ₩10,544 | ₩9,889 | ₩10,330 | +3.62% | 499.4만 |
|---|
| 2026.02.12 | ₩10,237 | ₩10,384 | ₩9,768 | ₩9,929 | -3.01% | 621.7만 |
|---|
| 2026.02.11 | ₩10,558 | ₩10,558 | ₩10,156 | ₩10,170 | -3.68% | 526.1만 |
|---|
| 2026.02.10 | ₩10,544 | ₩10,638 | ₩10,437 | ₩10,518 | -0.25% | 432만 |
|---|
| 2026.02.09 | ₩10,210 | ₩10,491 | ₩10,156 | ₩10,464 | +2.49% | 472만 |
|---|
| 2026.02.06 | ₩10,371 | ₩10,451 | ₩10,197 | ₩10,437 | +0.65% | 370.1만 |
|---|
| 2026.02.05 | ₩10,357 | ₩10,411 | ₩10,156 | ₩10,263 | -0.90% | 563.1만 |
|---|
| 2026.02.04 | ₩10,317 | ₩10,544 | ₩10,076 | ₩10,437 | +1.17% | 373.5만 |
|---|
| 2026.02.03 | ₩9,996 | ₩10,223 | ₩9,875 | ₩10,210 | +2.14% | 412.6만 |
|---|
| 2026.02.02 | ₩10,250 | ₩10,344 | ₩9,982 | ₩9,996 | -2.48% | 525.2만 |
|---|
| 2026.01.30 | ₩10,437 | ₩10,478 | ₩10,036 | ₩10,304 | -1.28% | 491.8만 |
|---|
| 2026.01.29 | ₩10,384 | ₩10,598 | ₩10,290 | ₩10,544 | +1.55% | 342.4만 |
|---|
| 2026.01.28 | ₩10,464 | ₩10,665 | ₩10,330 | ₩10,357 | -1.02% | 315.3만 |
|---|
| 2026.01.27 | ₩10,290 | ₩10,451 | ₩10,197 | ₩10,397 | +1.04% | 344.3만 |
|---|
| 2026.01.26 | ₩10,330 | ₩10,397 | ₩10,130 | ₩10,304 | -0.26% | 469.2만 |
|---|
| 2026.01.23 | ₩10,571 | ₩10,611 | ₩10,357 | ₩10,357 | -2.03% | 458.3만 |
|---|
| 2026.01.22 | ₩10,839 | ₩11,026 | ₩10,598 | ₩10,652 | -1.73% | 337.7만 |
|---|
| 2026.01.21 | ₩10,812 | ₩10,839 | ₩10,638 | ₩10,785 | -0.25% | 235.5만 |
|---|
| 2026.01.20 | ₩10,839 | ₩10,892 | ₩10,692 | ₩10,732 | -0.99% | 300만 |
|---|
| 2026.01.16 | ₩10,933 | ₩11,307 | ₩10,919 | ₩11,066 | +1.22% | 492.6만 |
|---|
| 2026.01.15 | ₩10,812 | ₩11,133 | ₩10,652 | ₩10,986 | +1.61% | 422.3만 |
|---|
| 2026.01.14 | ₩10,357 | ₩10,839 | ₩10,290 | ₩10,812 | +4.39% | 326.4만 |
|---|
| 2026.01.13 | ₩10,504 | ₩10,585 | ₩10,304 | ₩10,371 | -1.27% | 313.4만 |
|---|
| 2026.01.12 | ₩10,718 | ₩10,772 | ₩10,397 | ₩10,451 | -2.50% | 282.3만 |
|---|
| 2026.01.09 | ₩10,585 | ₩10,892 | ₩10,411 | ₩10,799 | +2.02% | 362.4만 |
|---|
| 2026.01.08 | ₩10,290 | ₩10,598 | ₩10,143 | ₩10,424 | +1.30% | 517.9만 |
|---|
| 2026.01.07 | ₩10,665 | ₩10,732 | ₩10,250 | ₩10,290 | -3.51% | 434.7만 |
|---|
| 2026.01.06 | ₩10,665 | ₩10,825 | ₩10,451 | ₩10,652 | -0.13% | 327.3만 |
|---|
| 2026.01.05 | ₩10,692 | ₩10,959 | ₩10,598 | ₩10,678 | -0.13% | 390.4만 |
|---|
| 2026.01.02 | ₩10,371 | ₩10,759 | ₩10,330 | ₩10,638 | +2.58% | 254만 |
|---|
| 2025.12.31 | ₩10,424 | ₩10,504 | ₩10,357 | ₩10,384 | -0.39% | 394.2만 |
|---|
| 2025.12.30 | ₩10,451 | ₩10,625 | ₩10,384 | ₩10,397 | -0.51% | 388.4만 |
|---|
| 2025.12.29 | ₩10,585 | ₩10,692 | ₩10,451 | ₩10,478 | -1.01% | 389.8만 |
|---|
| 2025.12.26 | ₩10,571 | ₩10,692 | ₩10,411 | ₩10,665 | +0.89% | 291.9만 |
|---|
| 2025.12.24 | ₩10,304 | ₩10,611 | ₩10,290 | ₩10,611 | +2.99% | 168.5만 |
|---|
| 2025.12.23 | ₩10,451 | ₩10,464 | ₩10,290 | ₩10,304 | -1.41% | 443.3만 |
|---|
| 2025.12.22 | ₩10,451 | ₩10,598 | ₩10,330 | ₩10,451 | 0.00% | 526.6만 |
|---|
| 2025.12.19 | ₩10,785 | ₩10,892 | ₩10,625 | ₩10,665 | -1.12% | 679.8만 |
|---|
| 2025.12.18 | ₩11,106 | ₩11,240 | ₩10,785 | ₩10,785 | -2.89% | 340.5만 |
|---|
| 2025.12.17 | ₩11,240 | ₩11,387 | ₩10,946 | ₩11,080 | -1.43% | 444.3만 |
|---|
| 2025.12.16 | ₩11,254 | ₩11,428 | ₩11,173 | ₩11,214 | -0.36% | 310.5만 |
|---|
| 2025.12.15 | ₩11,682 | ₩11,722 | ₩11,200 | ₩11,214 | -4.01% | 370.5만 |
|---|
| 2025.12.12 | ₩12,070 | ₩12,190 | ₩11,829 | ₩11,869 | -1.66% | 213.9만 |
|---|
| 2025.12.11 | ₩12,097 | ₩12,445 | ₩12,043 | ₩12,070 | -0.22% | 280.3만 |
|---|
| 2025.12.10 | ₩11,923 | ₩12,190 | ₩11,722 | ₩12,110 | +1.57% | 249.7만 |
|---|
| 2025.12.09 | ₩11,950 | ₩12,123 | ₩11,842 | ₩11,936 | -0.11% | 269.9만 |
|---|
| 2025.12.08 | ₩11,869 | ₩12,217 | ₩11,709 | ₩11,936 | +0.56% | 327.9만 |
|---|
| 2025.12.05 | ₩11,976 | ₩12,097 | ₩11,816 | ₩11,842 | -1.12% | 224.2만 |
|---|
| 2025.12.04 | ₩12,284 | ₩12,297 | ₩11,883 | ₩11,990 | -2.40% | 220.8만 |
|---|
| 2025.12.03 | ₩11,963 | ₩12,217 | ₩11,963 | ₩12,164 | +1.68% | 195.5만 |
|---|
| 2025.12.02 | ₩11,789 | ₩12,030 | ₩11,735 | ₩11,936 | +1.25% | 221.4만 |
|---|
| 2025.12.01 | ₩11,856 | ₩11,856 | ₩11,561 | ₩11,789 | -0.56% | 339.8만 |
|---|
| 2025.11.28 | ₩12,123 | ₩12,150 | ₩11,869 | ₩11,923 | -1.66% | 164.3만 |
|---|
| 2025.11.26 | ₩11,963 | ₩12,297 | ₩11,869 | ₩12,083 | +1.01% | 476.5만 |
|---|
| 2025.11.25 | ₩11,428 | ₩12,070 | ₩11,387 | ₩11,923 | +4.33% | 413.8만 |
|---|
| 2025.11.24 | ₩11,347 | ₩11,401 | ₩11,053 | ₩11,361 | +0.12% | 353.6만 |
|---|
| 2025.11.21 | ₩11,187 | ₩11,508 | ₩11,147 | ₩11,401 | +1.91% | 288.3만 |
|---|
| 2025.11.20 | ₩11,749 | ₩11,829 | ₩11,133 | ₩11,133 | -5.24% | 360만 |
|---|
| 2025.11.19 | ₩11,428 | ₩12,030 | ₩11,414 | ₩11,695 | +2.34% | 356.1만 |
|---|
| 2025.11.18 | ₩11,040 | ₩11,481 | ₩10,946 | ₩11,414 | +3.39% | 490.3만 |
|---|
| 2025.11.17 | ₩11,682 | ₩11,709 | ₩11,040 | ₩11,040 | -5.50% | 696.4만 |
|---|
| 2025.11.14 | ₩11,709 | ₩11,909 | ₩11,655 | ₩11,762 | +0.46% | 399.1만 |
|---|
| 2025.11.13 | ₩12,338 | ₩12,364 | ₩12,150 | ₩12,150 | -1.52% | 374.9만 |
|---|
| 2025.11.12 | ₩12,391 | ₩12,498 | ₩12,311 | ₩12,338 | -0.43% | 263.3만 |
|---|
| 2025.11.11 | ₩12,458 | ₩12,498 | ₩12,271 | ₩12,391 | -0.54% | 239.1만 |
|---|
| 2025.11.10 | ₩12,378 | ₩12,659 | ₩12,204 | ₩12,378 | 0.00% | 542.1만 |
|---|
| 2025.11.07 | ₩12,364 | ₩12,525 | ₩12,070 | ₩12,351 | -0.11% | 639.7만 |
|---|
| 2025.11.06 | ₩12,833 | ₩12,926 | ₩12,592 | ₩12,619 | -1.67% | 250.3만 |
|---|
| 2025.11.05 | ₩12,806 | ₩13,074 | ₩12,766 | ₩12,806 | 0.00% | 337만 |
|---|
| 2025.11.04 | ₩12,980 | ₩13,060 | ₩12,739 | ₩12,739 | -1.86% | 448.3만 |
|---|
| 2025.11.03 | ₩13,502 | ₩13,515 | ₩12,538 | ₩13,127 | -2.78% | 774.2만 |
|---|
| 2025.10.31 | ₩14,947 | ₩14,947 | ₩12,859 | ₩13,502 | -9.67% | 1808.8만 |
|---|
| 2025.10.30 | ₩15,388 | ₩15,522 | ₩15,188 | ₩15,455 | +0.43% | 372.4만 |
|---|
| 2025.10.29 | ₩15,603 | ₩15,937 | ₩15,415 | ₩15,442 | -1.03% | 237.6만 |
|---|
| 2025.10.28 | ₩15,870 | ₩15,964 | ₩15,576 | ₩15,723 | -0.93% | 229.8만 |
|---|
| 2025.10.27 | ₩15,884 | ₩15,991 | ₩15,803 | ₩15,964 | +0.51% | 164.2만 |
|---|
| 2025.10.24 | ₩15,723 | ₩15,830 | ₩15,683 | ₩15,817 | +0.60% | 130.2만 |
|---|
| 2025.10.23 | ₩15,790 | ₩15,817 | ₩15,589 | ₩15,603 | -1.19% | 128.6만 |
|---|
| 2025.10.22 | ₩15,750 | ₩15,897 | ₩15,589 | ₩15,763 | +0.08% | 163.2만 |
|---|
| 2025.10.21 | ₩15,790 | ₩15,951 | ₩15,710 | ₩15,790 | 0.00% | 225.7만 |
|---|
| 2025.10.20 | ₩15,576 | ₩15,924 | ₩15,522 | ₩15,897 | +2.06% | 177.7만 |
|---|
| 2025.10.17 | ₩15,803 | ₩15,924 | ₩15,148 | ₩15,576 | -1.44% | 217.2만 |
|---|
| 2025.10.16 | ₩15,924 | ₩16,298 | ₩15,736 | ₩15,884 | -0.25% | 273.4만 |
|---|
| 2025.10.15 | ₩15,803 | ₩16,124 | ₩15,803 | ₩15,897 | +0.59% | 177.3만 |
|---|
| 2025.10.14 | ₩15,442 | ₩15,897 | ₩15,402 | ₩15,790 | +2.25% | 162.3만 |
|---|
| 2025.10.13 | ₩15,322 | ₩15,562 | ₩15,215 | ₩15,549 | +1.48% | 171.9만 |
|---|
| 2025.10.10 | ₩15,388 | ₩15,670 | ₩15,228 | ₩15,241 | -0.96% | 213.4만 |
|---|
| 2025.10.09 | ₩16,218 | ₩16,218 | ₩15,348 | ₩15,415 | -4.95% | 282.7만 |
|---|
| 2025.10.08 | ₩16,339 | ₩16,339 | ₩16,071 | ₩16,178 | -0.98% | 169만 |
|---|
| 2025.10.07 | ₩16,432 | ₩16,539 | ₩16,138 | ₩16,178 | -1.55% | 199.3만 |
|---|
| 2025.10.06 | ₩16,633 | ₩16,646 | ₩16,392 | ₩16,432 | -1.21% | 189.6만 |
|---|
| 2025.10.03 | ₩16,660 | ₩16,834 | ₩16,579 | ₩16,673 | +0.08% | 224.7만 |
|---|
| 2025.10.02 | ₩16,513 | ₩16,660 | ₩16,325 | ₩16,633 | +0.73% | 198.1만 |
|---|
| 2025.10.01 | ₩16,325 | ₩16,566 | ₩16,218 | ₩16,472 | +0.90% | 255.7만 |
|---|
| 2025.09.30 | ₩16,058 | ₩16,379 | ₩16,004 | ₩16,339 | +1.75% | 177.2만 |
|---|
| 2025.09.29 | ₩16,151 | ₩16,151 | ₩15,964 | ₩16,084 | -0.41% | 183.4만 |
|---|
| 2025.09.26 | ₩16,017 | ₩16,191 | ₩16,004 | ₩16,124 | +0.67% | 214.9만 |
|---|
| 2025.09.25 | ₩15,937 | ₩16,098 | ₩15,870 | ₩15,991 | +0.34% | 224.1만 |
|---|
| 2025.09.24 | ₩15,857 | ₩16,071 | ₩15,790 | ₩16,031 | +1.10% | 324.8만 |
|---|
| 2025.09.23 | ₩15,710 | ₩16,031 | ₩15,683 | ₩15,897 | +1.19% | 230.5만 |
|---|
| 2025.09.22 | ₩15,884 | ₩15,884 | ₩15,629 | ₩15,710 | -1.10% | 215.6만 |
|---|
| 2025.09.19 | ₩15,683 | ₩15,924 | ₩15,670 | ₩15,884 | +1.28% | 483만 |
|---|
| 2025.09.18 | ₩15,763 | ₩15,870 | ₩15,549 | ₩15,589 | -1.10% | 189.8만 |
|---|
| 2025.09.17 | ₩15,496 | ₩16,058 | ₩15,469 | ₩15,763 | +1.73% | 317.7만 |
|---|
| 2025.09.16 | ₩15,616 | ₩15,616 | ₩15,388 | ₩15,442 | -1.11% | 168.9만 |
|---|
| 2025.09.15 | ₩15,736 | ₩15,790 | ₩15,455 | ₩15,616 | -0.77% | 198.9만 |
|---|
| 2025.09.12 | ₩15,884 | ₩15,884 | ₩15,629 | ₩15,656 | -1.43% | 176만 |
|---|
| 2025.09.11 | ₩15,750 | ₩16,098 | ₩15,670 | ₩15,910 | +1.02% | 209.6만 |
|---|
| 2025.09.10 | ₩15,870 | ₩15,951 | ₩15,670 | ₩15,710 | -1.01% | 138.1만 |
|---|
| 2025.09.09 | ₩16,044 | ₩16,165 | ₩15,777 | ₩15,843 | -1.25% | 149.7만 |
|---|
| 2025.09.08 | ₩16,258 | ₩16,258 | ₩15,924 | ₩16,044 | -1.32% | 189.8만 |
|---|
| 2025.09.05 | ₩16,004 | ₩16,432 | ₩15,991 | ₩16,285 | +1.76% | 280.4만 |
|---|
| 2025.09.04 | ₩15,884 | ₩16,031 | ₩15,750 | ₩15,884 | 0.00% | 163.2만 |
|---|
| 2025.09.03 | ₩15,522 | ₩15,884 | ₩15,509 | ₩15,870 | +2.24% | 161만 |
|---|
| 2025.09.02 | ₩15,549 | ₩15,670 | ₩15,415 | ₩15,629 | +0.52% | 254.6만 |
|---|