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 | ₩4,064 | ₩4,078 | ₩3,729 | ₩3,850 | -5.28% | 1243.4만 |
| 2026.10.07 | — | — | — | ₩4,426 | — | — |
| 2026.10.05 | — | — | — | ₩4,628 | — | — |
| 2026.10.02 | — | — | — | ₩4,775 | — | — |
| 2026.10.01 | — | — | — | ₩5,050 | — | — |
| 2026.09.28 | — | — | — | ₩5,473 | — | — |
| 2026.09.25 | — | — | — | ₩5,405 | — | — |
| 2026.09.17 | ₩6,130 | ₩6,169 | ₩6,069 | ₩6,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.88% |
| 24.3만 |
| 2026.09.16 | ₩6,090 | ₩6,170 | ₩6,036 | ₩6,063 | -0.44% | 391.6만 |
|---|
| 2026.09.15 | ₩6,237 | ₩6,237 | ₩6,063 | ₩6,063 | -2.80% | 403.8만 |
|---|
| 2026.09.14 | ₩6,331 | ₩6,425 | ₩6,237 | ₩6,237 | -1.48% | 380.3만 |
|---|
| 2026.09.11 | ₩6,505 | ₩6,559 | ₩6,331 | ₩6,331 | -2.68% | 395.1만 |
|---|
| 2026.09.10 | ₩6,626 | ₩6,626 | ₩6,438 | ₩6,452 | -2.63% | 439.1만 |
|---|
| 2026.09.09 | ₩6,760 | ₩6,854 | ₩6,586 | ₩6,599 | -2.38% | 414.4만 |
|---|
| 2026.09.08 | ₩6,988 | ₩7,015 | ₩6,720 | ₩6,720 | -3.84% | 390.1만 |
|---|
| 2026.09.04 | ₩6,868 | ₩7,042 | ₩6,868 | ₩7,042 | +2.54% | 289.1만 |
|---|
| 2026.09.03 | ₩6,975 | ₩7,069 | ₩6,774 | ₩6,961 | -0.19% | 304.5만 |
|---|
| 2026.09.02 | ₩6,733 | ₩7,002 | ₩6,707 | ₩6,921 | +2.79% | 410.5만 |
|---|
| 2026.09.01 | ₩6,707 | ₩6,707 | ₩6,586 | ₩6,639 | -1.00% | 345.2만 |
|---|
| 2026.08.31 | ₩6,760 | ₩6,908 | ₩6,707 | ₩6,720 | -0.60% | 323.7만 |
|---|
| 2026.08.28 | ₩6,747 | ₩6,827 | ₩6,733 | ₩6,787 | +0.60% | 351.8만 |
|---|
| 2026.08.27 | ₩6,787 | ₩6,881 | ₩6,747 | ₩6,747 | -0.59% | 381.9만 |
|---|
| 2026.08.26 | ₩6,894 | ₩6,908 | ₩6,747 | ₩6,787 | -1.56% | 204.7만 |
|---|
| 2026.08.25 | ₩7,042 | ₩7,042 | ₩6,908 | ₩6,908 | -1.90% | 243만 |
|---|
| 2026.08.24 | ₩6,908 | ₩7,082 | ₩6,908 | ₩7,042 | +1.94% | 308.1만 |
|---|
| 2026.08.21 | ₩6,961 | ₩7,096 | ₩6,894 | ₩6,961 | 0.00% | 394.6만 |
|---|
| 2026.08.20 | ₩6,841 | ₩6,975 | ₩6,774 | ₩6,948 | +1.57% | 360.2만 |
|---|
| 2026.08.19 | ₩6,666 | ₩7,055 | ₩6,653 | ₩6,935 | +4.02% | 674.1만 |
|---|
| 2026.08.18 | ₩6,666 | ₩6,747 | ₩6,572 | ₩6,572 | -1.41% | 293.4만 |
|---|
| 2026.08.17 | ₩6,800 | ₩6,827 | ₩6,680 | ₩6,707 | -1.38% | 401만 |
|---|
| 2026.08.14 | ₩6,827 | ₩6,988 | ₩6,774 | ₩6,827 | 0.00% | 310.8만 |
|---|
| 2026.08.13 | ₩7,055 | ₩7,149 | ₩6,948 | ₩7,055 | 0.00% | 455만 |
|---|
| 2026.08.12 | ₩7,176 | ₩7,216 | ₩7,002 | ₩7,002 | -2.43% | 248.8만 |
|---|
| 2026.08.11 | ₩7,216 | ₩7,350 | ₩7,122 | ₩7,176 | -0.56% | 312.5만 |
|---|
| 2026.08.10 | ₩7,136 | ₩7,203 | ₩6,961 | ₩7,189 | +0.75% | 272.7만 |
|---|
| 2026.08.07 | ₩6,881 | ₩7,176 | ₩6,881 | ₩7,176 | +4.29% | 366.9만 |
|---|
| 2026.08.06 | ₩7,002 | ₩7,042 | ₩6,854 | ₩6,881 | -1.72% | 377.4만 |
|---|
| 2026.08.05 | ₩7,002 | ₩7,028 | ₩6,774 | ₩6,935 | -0.96% | 446.1만 |
|---|
| 2026.08.04 | ₩6,894 | ₩7,069 | ₩6,827 | ₩7,002 | +1.56% | 537.4만 |
|---|
| 2026.08.03 | ₩6,774 | ₩7,055 | ₩6,666 | ₩6,921 | +2.18% | 751.4만 |
|---|
| 2026.07.31 | ₩6,398 | ₩6,747 | ₩6,344 | ₩6,720 | +5.03% | 887.8만 |
|---|
| 2026.07.30 | ₩6,774 | ₩6,814 | ₩6,398 | ₩6,425 | -5.15% | 654.5만 |
|---|
| 2026.07.29 | ₩6,814 | ₩6,908 | ₩6,760 | ₩6,814 | 0.00% | 325.3만 |
|---|
| 2026.07.28 | ₩6,827 | ₩6,908 | ₩6,787 | ₩6,827 | 0.00% | 274.8만 |
|---|
| 2026.07.27 | ₩6,720 | ₩6,854 | ₩6,720 | ₩6,814 | +1.40% | 352.2만 |
|---|
| 2026.07.24 | ₩6,760 | ₩6,841 | ₩6,693 | ₩6,693 | -0.99% | 223.9만 |
|---|
| 2026.07.23 | ₩6,747 | ₩6,774 | ₩6,599 | ₩6,733 | -0.20% | 364.7만 |
|---|
| 2026.07.22 | ₩6,921 | ₩6,935 | ₩6,680 | ₩6,760 | -2.33% | 262.9만 |
|---|
| 2026.07.21 | ₩6,707 | ₩6,908 | ₩6,707 | ₩6,841 | +2.00% | 287만 |
|---|
| 2026.07.20 | ₩6,894 | ₩6,921 | ₩6,680 | ₩6,747 | -2.14% | 348.2만 |
|---|
| 2026.07.17 | ₩7,028 | ₩7,203 | ₩6,881 | ₩6,948 | -1.15% | 360.9만 |
|---|
| 2026.07.16 | ₩6,881 | ₩7,028 | ₩6,868 | ₩6,908 | +0.39% | 378.5만 |
|---|
| 2026.07.15 | ₩6,800 | ₩6,921 | ₩6,747 | ₩6,774 | -0.39% | 275.4만 |
|---|
| 2026.07.14 | ₩6,572 | ₩6,787 | ₩6,532 | ₩6,707 | +2.04% | 304.6만 |
|---|
| 2026.07.13 | ₩6,747 | ₩6,841 | ₩6,559 | ₩6,586 | -2.39% | 305.1만 |
|---|
| 2026.07.10 | ₩6,693 | ₩6,881 | ₩6,680 | ₩6,774 | +1.20% | 252.7만 |
|---|
| 2026.07.09 | ₩6,599 | ₩6,693 | ₩6,519 | ₩6,653 | +0.81% | 340.5만 |
|---|
| 2026.07.08 | ₩6,586 | ₩6,774 | ₩6,519 | ₩6,599 | +0.20% | 415.9만 |
|---|
| 2026.07.07 | ₩6,680 | ₩6,814 | ₩6,613 | ₩6,626 | -0.80% | 442.9만 |
|---|
| 2026.07.06 | ₩7,002 | ₩7,189 | ₩6,666 | ₩6,680 | -4.60% | 526.8만 |
|---|
| 2026.07.02 | ₩7,069 | ₩7,216 | ₩6,894 | ₩7,069 | 0.00% | 548.2만 |
|---|
| 2026.07.01 | ₩7,176 | ₩7,350 | ₩7,082 | ₩7,189 | +0.19% | 1062.5만 |
|---|
| 2026.06.30 | ₩7,203 | ₩7,364 | ₩7,189 | ₩7,270 | +0.93% | 248.6만 |
|---|
| 2026.06.29 | ₩7,149 | ₩7,350 | ₩7,109 | ₩7,163 | +0.19% | 345.3만 |
|---|
| 2026.06.26 | ₩6,854 | ₩7,243 | ₩6,814 | ₩7,243 | +5.68% | 545.1만 |
|---|
| 2026.06.25 | ₩6,854 | ₩6,988 | ₩6,827 | ₩6,868 | +0.20% | 248.8만 |
|---|
| 2026.06.24 | ₩6,894 | ₩7,042 | ₩6,814 | ₩6,827 | -0.97% | 336.5만 |
|---|
| 2026.06.23 | ₩6,760 | ₩6,921 | ₩6,760 | ₩6,841 | +1.19% | 245.9만 |
|---|
| 2026.06.22 | ₩6,921 | ₩7,069 | ₩6,747 | ₩6,787 | -1.94% | 354.7만 |
|---|
| 2026.06.18 | ₩6,854 | ₩7,042 | ₩6,827 | ₩6,975 | +1.76% | 512.7만 |
|---|
| 2026.06.17 | ₩6,881 | ₩6,961 | ₩6,693 | ₩6,841 | -0.58% | 578.4만 |
|---|
| 2026.06.16 | ₩6,921 | ₩7,042 | ₩6,881 | ₩6,921 | 0.00% | 278.8만 |
|---|
| 2026.06.15 | ₩6,975 | ₩7,243 | ₩6,921 | ₩6,921 | -0.77% | 331.1만 |
|---|
| 2026.06.12 | ₩6,975 | ₩7,109 | ₩6,921 | ₩6,988 | +0.19% | 307.8만 |
|---|
| 2026.06.11 | ₩6,975 | ₩7,055 | ₩6,841 | ₩6,921 | -0.77% | 341.7만 |
|---|
| 2026.06.10 | ₩7,136 | ₩7,189 | ₩6,894 | ₩6,975 | -2.26% | 428.3만 |
|---|
| 2026.06.09 | ₩7,176 | ₩7,417 | ₩7,069 | ₩7,122 | -0.75% | 320.5만 |
|---|
| 2026.06.08 | ₩7,096 | ₩7,203 | ₩6,988 | ₩7,096 | 0.00% | 303.9만 |
|---|
| 2026.06.05 | ₩7,391 | ₩7,605 | ₩6,975 | ₩7,042 | -4.72% | 447.7만 |
|---|
| 2026.06.04 | ₩7,203 | ₩7,511 | ₩7,203 | ₩7,458 | +3.54% | 445.9만 |
|---|
| 2026.06.03 | ₩7,189 | ₩7,297 | ₩7,015 | ₩7,109 | -1.12% | 436만 |
|---|
| 2026.06.02 | ₩7,310 | ₩7,431 | ₩7,216 | ₩7,270 | -0.55% | 379만 |
|---|
| 2026.06.01 | ₩7,578 | ₩7,686 | ₩7,230 | ₩7,364 | -2.83% | 670.3만 |
|---|
| 2026.05.29 | ₩7,565 | ₩7,726 | ₩7,511 | ₩7,713 | +1.95% | 439.3만 |
|---|
| 2026.05.28 | ₩7,310 | ₩7,699 | ₩7,310 | ₩7,565 | +3.49% | 534.3만 |
|---|
| 2026.05.27 | ₩7,243 | ₩7,565 | ₩7,243 | ₩7,377 | +1.85% | 395.5만 |
|---|
| 2026.05.26 | ₩7,471 | ₩7,659 | ₩7,270 | ₩7,283 | -2.51% | 651.2만 |
|---|
| 2026.05.22 | ₩7,699 | ₩7,726 | ₩7,377 | ₩7,471 | -2.96% | 608.9만 |
|---|
| 2026.05.21 | ₩7,780 | ₩8,021 | ₩7,659 | ₩7,927 | +1.90% | 571.1만 |
|---|
| 2026.05.20 | ₩7,739 | ₩7,860 | ₩7,619 | ₩7,753 | +0.17% | 487.7만 |
|---|
| 2026.05.19 | ₩8,075 | ₩8,155 | ₩7,739 | ₩7,793 | -3.49% | 435.5만 |
|---|
| 2026.05.18 | ₩7,686 | ₩8,356 | ₩7,686 | ₩8,102 | +5.41% | 646.1만 |
|---|
| 2026.05.15 | ₩7,713 | ₩8,034 | ₩7,605 | ₩7,766 | +0.70% | 412.5만 |
|---|
| 2026.05.14 | ₩7,914 | ₩8,008 | ₩7,645 | ₩7,833 | -1.02% | 625.8만 |
|---|
| 2026.05.13 | ₩7,793 | ₩8,048 | ₩7,632 | ₩7,887 | +1.20% | 562.9만 |
|---|
| 2026.05.12 | ₩8,853 | ₩8,906 | ₩7,833 | ₩7,847 | -11.36% | 1451.6만 |
|---|
| 2026.05.11 | ₩9,604 | ₩9,631 | ₩8,853 | ₩8,933 | -6.98% | 1130.6만 |
|---|
| 2026.05.08 | ₩9,765 | ₩10,046 | ₩9,443 | ₩9,671 | -0.96% | 1195.4만 |
|---|
| 2026.05.07 | ₩11,119 | ₩11,455 | ₩10,918 | ₩10,959 | -1.45% | 759만 |
|---|
| 2026.05.06 | ₩10,798 | ₩11,133 | ₩10,798 | ₩11,119 | +2.98% | 391.1만 |
|---|
| 2026.05.05 | ₩10,677 | ₩10,771 | ₩10,529 | ₩10,730 | +0.50% | 220.8만 |
|---|
| 2026.05.04 | ₩10,663 | ₩10,771 | ₩10,476 | ₩10,570 | -0.88% | 332.3만 |
|---|
| 2026.05.01 | ₩10,704 | ₩10,784 | ₩10,502 | ₩10,637 | -0.63% | 205.8만 |
|---|
| 2026.04.30 | ₩10,422 | ₩10,972 | ₩10,395 | ₩10,596 | +1.67% | 312.7만 |
|---|
| 2026.04.29 | ₩10,757 | ₩10,757 | ₩10,368 | ₩10,435 | -2.99% | 373.3만 |
|---|
| 2026.04.28 | ₩10,865 | ₩10,945 | ₩10,771 | ₩10,798 | -0.62% | 188.6만 |
|---|
| 2026.04.27 | ₩10,730 | ₩10,905 | ₩10,730 | ₩10,824 | +0.87% | 171.2만 |
|---|
| 2026.04.24 | ₩10,449 | ₩10,744 | ₩10,368 | ₩10,690 | +2.31% | 209.1만 |
|---|
| 2026.04.23 | ₩10,891 | ₩10,918 | ₩10,288 | ₩10,449 | -4.06% | 284.4만 |
|---|
| 2026.04.22 | ₩11,039 | ₩11,119 | ₩10,838 | ₩10,932 | -0.97% | 210.6만 |
|---|
| 2026.04.21 | ₩10,905 | ₩11,079 | ₩10,878 | ₩10,945 | +0.37% | 264.5만 |
|---|
| 2026.04.20 | ₩10,623 | ₩10,932 | ₩10,570 | ₩10,905 | +2.65% | 178.4만 |
|---|
| 2026.04.17 | ₩10,730 | ₩10,878 | ₩10,650 | ₩10,744 | +0.13% | 220.7만 |
|---|
| 2026.04.16 | ₩10,570 | ₩10,663 | ₩10,502 | ₩10,583 | +0.13% | 180.5만 |
|---|
| 2026.04.15 | ₩10,570 | ₩10,650 | ₩10,502 | ₩10,623 | +0.51% | 169.2만 |
|---|
| 2026.04.14 | ₩10,395 | ₩10,543 | ₩10,382 | ₩10,462 | +0.65% | 187.9만 |
|---|
| 2026.04.13 | ₩10,033 | ₩10,382 | ₩9,885 | ₩10,328 | +2.94% | 265.3만 |
|---|
| 2026.04.10 | ₩10,100 | ₩10,234 | ₩10,020 | ₩10,060 | -0.40% | 188.9만 |
|---|
| 2026.04.09 | ₩10,020 | ₩10,140 | ₩9,926 | ₩10,100 | +0.80% | 155.9만 |
|---|
| 2026.04.08 | ₩9,966 | ₩10,194 | ₩9,966 | ₩10,073 | +1.08% | 253.2만 |
|---|
| 2026.04.07 | ₩10,060 | ₩10,113 | ₩9,818 | ₩9,859 | -2.00% | 193.4만 |
|---|
| 2026.04.06 | ₩9,993 | ₩10,207 | ₩9,979 | ₩10,060 | +0.67% | 154.8만 |
|---|
| 2026.04.02 | ₩9,899 | ₩10,087 | ₩9,818 | ₩10,060 | +1.63% | 238.4만 |
|---|
| 2026.04.01 | ₩10,422 | ₩10,570 | ₩10,073 | ₩10,073 | -3.35% | 241만 |
|---|
| 2026.03.31 | ₩10,033 | ₩10,382 | ₩9,818 | ₩10,342 | +3.07% | 302.9만 |
|---|
| 2026.03.30 | ₩9,953 | ₩9,979 | ₩9,832 | ₩9,859 | -0.94% | 273.1만 |
|---|
| 2026.03.27 | ₩10,127 | ₩10,154 | ₩9,832 | ₩9,859 | -2.65% | 270.5만 |
|---|
| 2026.03.26 | ₩10,060 | ₩10,234 | ₩10,060 | ₩10,140 | +0.80% | 234.1만 |
|---|
| 2026.03.25 | ₩9,966 | ₩10,234 | ₩9,939 | ₩10,194 | +2.29% | 279.7만 |
|---|
| 2026.03.24 | ₩10,127 | ₩10,248 | ₩9,832 | ₩9,885 | -2.38% | 477만 |
|---|
| 2026.03.23 | ₩10,087 | ₩10,395 | ₩10,046 | ₩10,167 | +0.80% | 411.5만 |
|---|
| 2026.03.20 | ₩10,543 | ₩10,543 | ₩10,006 | ₩10,073 | -4.45% | 625.6만 |
|---|
| 2026.03.19 | ₩10,301 | ₩10,556 | ₩10,261 | ₩10,502 | +1.95% | 297.2만 |
|---|
| 2026.03.18 | ₩10,342 | ₩10,422 | ₩10,207 | ₩10,342 | 0.00% | 350.4만 |
|---|
| 2026.03.17 | ₩10,489 | ₩10,663 | ₩10,395 | ₩10,435 | -0.51% | 221.4만 |
|---|
| 2026.03.16 | ₩10,382 | ₩10,516 | ₩10,328 | ₩10,328 | -0.52% | 280.2만 |
|---|
| 2026.03.13 | ₩10,529 | ₩10,596 | ₩10,248 | ₩10,288 | -2.29% | 212.1만 |
|---|
| 2026.03.12 | ₩10,596 | ₩10,704 | ₩10,462 | ₩10,516 | -0.76% | 265.8만 |
|---|
| 2026.03.11 | ₩10,529 | ₩10,730 | ₩10,409 | ₩10,704 | +1.66% | 310.8만 |
|---|
| 2026.03.10 | ₩10,932 | ₩10,999 | ₩10,543 | ₩10,556 | -3.44% | 395.5만 |
|---|
| 2026.03.09 | ₩11,549 | ₩11,562 | ₩10,945 | ₩11,401 | -1.28% | 527.9만 |
|---|
| 2026.03.06 | ₩11,468 | ₩11,669 | ₩11,361 | ₩11,656 | +1.64% | 518.2만 |
|---|
| 2026.03.05 | ₩11,710 | ₩11,804 | ₩11,415 | ₩11,522 | -1.60% | 511.3만 |
|---|
| 2026.03.04 | ₩11,415 | ₩11,938 | ₩11,334 | ₩11,871 | +4.00% | 592만 |
|---|
| 2026.03.03 | ₩11,240 | ₩11,307 | ₩10,945 | ₩11,240 | 0.00% | 474.2만 |
|---|
| 2026.03.02 | ₩10,409 | ₩11,589 | ₩10,382 | ₩11,522 | +10.70% | 978.2만 |
|---|
| 2026.02.27 | ₩10,154 | ₩10,784 | ₩10,020 | ₩10,637 | +4.76% | 1252.2만 |
|---|
| 2026.02.26 | ₩9,698 | ₩9,805 | ₩9,577 | ₩9,738 | +0.41% | 398.5만 |
|---|
| 2026.02.25 | ₩9,805 | ₩9,859 | ₩9,537 | ₩9,617 | -1.92% | 473.9만 |
|---|
| 2026.02.24 | ₩9,993 | ₩10,006 | ₩9,751 | ₩9,778 | -2.15% | 335.6만 |
|---|
| 2026.02.23 | ₩9,912 | ₩10,100 | ₩9,845 | ₩9,953 | +0.41% | 359.5만 |
|---|
| 2026.02.20 | ₩10,033 | ₩10,181 | ₩9,872 | ₩9,993 | -0.40% | 408.5만 |
|---|
| 2026.02.19 | ₩9,872 | ₩10,073 | ₩9,818 | ₩10,020 | +1.49% | 361.3만 |
|---|
| 2026.02.18 | ₩9,872 | ₩10,127 | ₩9,805 | ₩9,926 | +0.54% | 403.7만 |
|---|
| 2026.02.17 | ₩10,328 | ₩10,355 | ₩9,657 | ₩9,832 | -4.81% | 585.6만 |
|---|
| 2026.02.13 | ₩9,993 | ₩10,570 | ₩9,912 | ₩10,355 | +3.62% | 499.4만 |
|---|
| 2026.02.12 | ₩10,261 | ₩10,409 | ₩9,792 | ₩9,953 | -3.01% | 621.7만 |
|---|
| 2026.02.11 | ₩10,583 | ₩10,583 | ₩10,181 | ₩10,194 | -3.68% | 526.1만 |
|---|
| 2026.02.10 | ₩10,570 | ₩10,663 | ₩10,462 | ₩10,543 | -0.25% | 432만 |
|---|
| 2026.02.09 | ₩10,234 | ₩10,516 | ₩10,181 | ₩10,489 | +2.49% | 472만 |
|---|
| 2026.02.06 | ₩10,395 | ₩10,476 | ₩10,221 | ₩10,462 | +0.65% | 370.1만 |
|---|
| 2026.02.05 | ₩10,382 | ₩10,435 | ₩10,181 | ₩10,288 | -0.90% | 563.1만 |
|---|
| 2026.02.04 | ₩10,342 | ₩10,570 | ₩10,100 | ₩10,462 | +1.17% | 373.5만 |
|---|
| 2026.02.03 | ₩10,020 | ₩10,248 | ₩9,899 | ₩10,234 | +2.14% | 412.6만 |
|---|
| 2026.02.02 | ₩10,274 | ₩10,368 | ₩10,006 | ₩10,020 | -2.48% | 525.2만 |
|---|
| 2026.01.30 | ₩10,462 | ₩10,502 | ₩10,060 | ₩10,328 | -1.28% | 491.8만 |
|---|
| 2026.01.29 | ₩10,409 | ₩10,623 | ₩10,315 | ₩10,570 | +1.55% | 342.4만 |
|---|
| 2026.01.28 | ₩10,489 | ₩10,690 | ₩10,355 | ₩10,382 | -1.02% | 315.3만 |
|---|
| 2026.01.27 | ₩10,315 | ₩10,476 | ₩10,221 | ₩10,422 | +1.04% | 344.3만 |
|---|
| 2026.01.26 | ₩10,355 | ₩10,422 | ₩10,154 | ₩10,328 | -0.26% | 469.2만 |
|---|
| 2026.01.23 | ₩10,596 | ₩10,637 | ₩10,382 | ₩10,382 | -2.03% | 458.3만 |
|---|
| 2026.01.22 | ₩10,865 | ₩11,052 | ₩10,623 | ₩10,677 | -1.73% | 337.7만 |
|---|
| 2026.01.21 | ₩10,838 | ₩10,865 | ₩10,663 | ₩10,811 | -0.25% | 235.5만 |
|---|
| 2026.01.20 | ₩10,865 | ₩10,918 | ₩10,717 | ₩10,757 | -0.99% | 300만 |
|---|
| 2026.01.16 | ₩10,959 | ₩11,334 | ₩10,945 | ₩11,093 | +1.22% | 492.6만 |
|---|
| 2026.01.15 | ₩10,838 | ₩11,160 | ₩10,677 | ₩11,012 | +1.61% | 422.3만 |
|---|
| 2026.01.14 | ₩10,382 | ₩10,865 | ₩10,315 | ₩10,838 | +4.39% | 326.4만 |
|---|
| 2026.01.13 | ₩10,529 | ₩10,610 | ₩10,328 | ₩10,395 | -1.27% | 313.4만 |
|---|
| 2026.01.12 | ₩10,744 | ₩10,798 | ₩10,422 | ₩10,476 | -2.50% | 282.3만 |
|---|
| 2026.01.09 | ₩10,610 | ₩10,918 | ₩10,435 | ₩10,824 | +2.02% | 362.4만 |
|---|
| 2026.01.08 | ₩10,315 | ₩10,623 | ₩10,167 | ₩10,449 | +1.30% | 517.9만 |
|---|
| 2026.01.07 | ₩10,690 | ₩10,757 | ₩10,274 | ₩10,315 | -3.51% | 434.7만 |
|---|
| 2026.01.06 | ₩10,690 | ₩10,851 | ₩10,476 | ₩10,677 | -0.13% | 327.3만 |
|---|
| 2026.01.05 | ₩10,717 | ₩10,985 | ₩10,623 | ₩10,704 | -0.13% | 390.4만 |
|---|
| 2026.01.02 | ₩10,395 | ₩10,784 | ₩10,355 | ₩10,663 | +2.58% | 254만 |
|---|
| 2025.12.31 | ₩10,449 | ₩10,529 | ₩10,382 | ₩10,409 | -0.39% | 394.2만 |
|---|
| 2025.12.30 | ₩10,476 | ₩10,650 | ₩10,409 | ₩10,422 | -0.51% | 388.4만 |
|---|
| 2025.12.29 | ₩10,610 | ₩10,717 | ₩10,476 | ₩10,502 | -1.01% | 389.8만 |
|---|
| 2025.12.26 | ₩10,596 | ₩10,717 | ₩10,435 | ₩10,690 | +0.89% | 291.9만 |
|---|
| 2025.12.24 | ₩10,328 | ₩10,637 | ₩10,315 | ₩10,637 | +2.99% | 168.5만 |
|---|
| 2025.12.23 | ₩10,476 | ₩10,489 | ₩10,315 | ₩10,328 | -1.41% | 443.3만 |
|---|
| 2025.12.22 | ₩10,476 | ₩10,623 | ₩10,355 | ₩10,476 | 0.00% | 526.6만 |
|---|
| 2025.12.19 | ₩10,811 | ₩10,918 | ₩10,650 | ₩10,690 | -1.12% | 679.8만 |
|---|
| 2025.12.18 | ₩11,133 | ₩11,267 | ₩10,811 | ₩10,811 | -2.89% | 340.5만 |
|---|
| 2025.12.17 | ₩11,267 | ₩11,415 | ₩10,972 | ₩11,106 | -1.43% | 444.3만 |
|---|
| 2025.12.16 | ₩11,280 | ₩11,455 | ₩11,200 | ₩11,240 | -0.36% | 310.5만 |
|---|
| 2025.12.15 | ₩11,710 | ₩11,750 | ₩11,227 | ₩11,240 | -4.01% | 370.5만 |
|---|
| 2025.12.12 | ₩12,099 | ₩12,219 | ₩11,857 | ₩11,897 | -1.66% | 213.9만 |
|---|
| 2025.12.11 | ₩12,125 | ₩12,474 | ₩12,072 | ₩12,099 | -0.22% | 280.3만 |
|---|
| 2025.12.10 | ₩11,951 | ₩12,219 | ₩11,750 | ₩12,139 | +1.57% | 249.7만 |
|---|
| 2025.12.09 | ₩11,978 | ₩12,152 | ₩11,871 | ₩11,964 | -0.11% | 269.9만 |
|---|
| 2025.12.08 | ₩11,897 | ₩12,246 | ₩11,736 | ₩11,964 | +0.56% | 327.9만 |
|---|
| 2025.12.05 | ₩12,005 | ₩12,125 | ₩11,844 | ₩11,871 | -1.12% | 224.2만 |
|---|
| 2025.12.04 | ₩12,313 | ₩12,327 | ₩11,911 | ₩12,018 | -2.40% | 220.8만 |
|---|
| 2025.12.03 | ₩11,991 | ₩12,246 | ₩11,991 | ₩12,193 | +1.68% | 195.5만 |
|---|
| 2025.12.02 | ₩11,817 | ₩12,058 | ₩11,763 | ₩11,964 | +1.25% | 221.4만 |
|---|
| 2025.12.01 | ₩11,884 | ₩11,884 | ₩11,589 | ₩11,817 | -0.56% | 339.8만 |
|---|
| 2025.11.28 | ₩12,152 | ₩12,179 | ₩11,897 | ₩11,951 | -1.66% | 164.3만 |
|---|
| 2025.11.26 | ₩11,991 | ₩12,327 | ₩11,897 | ₩12,112 | +1.01% | 476.5만 |
|---|
| 2025.11.25 | ₩11,455 | ₩12,099 | ₩11,415 | ₩11,951 | +4.33% | 413.8만 |
|---|
| 2025.11.24 | ₩11,374 | ₩11,428 | ₩11,079 | ₩11,388 | +0.12% | 353.6만 |
|---|
| 2025.11.21 | ₩11,213 | ₩11,535 | ₩11,173 | ₩11,428 | +1.91% | 288.3만 |
|---|
| 2025.11.20 | ₩11,777 | ₩11,857 | ₩11,160 | ₩11,160 | -5.24% | 360만 |
|---|
| 2025.11.19 | ₩11,455 | ₩12,058 | ₩11,441 | ₩11,723 | +2.34% | 356.1만 |
|---|
| 2025.11.18 | ₩11,066 | ₩11,508 | ₩10,972 | ₩11,441 | +3.39% | 490.3만 |
|---|
| 2025.11.17 | ₩11,710 | ₩11,736 | ₩11,066 | ₩11,066 | -5.50% | 696.4만 |
|---|
| 2025.11.14 | ₩11,736 | ₩11,938 | ₩11,683 | ₩11,790 | +0.46% | 399.1만 |
|---|
| 2025.11.13 | ₩12,367 | ₩12,394 | ₩12,179 | ₩12,179 | -1.52% | 374.9만 |
|---|
| 2025.11.12 | ₩12,421 | ₩12,528 | ₩12,340 | ₩12,367 | -0.43% | 263.3만 |
|---|
| 2025.11.11 | ₩12,488 | ₩12,528 | ₩12,300 | ₩12,421 | -0.54% | 239.1만 |
|---|
| 2025.11.10 | ₩12,407 | ₩12,689 | ₩12,233 | ₩12,407 | 0.00% | 542.1만 |
|---|
| 2025.11.07 | ₩12,394 | ₩12,555 | ₩12,099 | ₩12,380 | -0.11% | 639.7만 |
|---|
| 2025.11.06 | ₩12,863 | ₩12,957 | ₩12,622 | ₩12,649 | -1.67% | 250.3만 |
|---|
| 2025.11.05 | ₩12,836 | ₩13,105 | ₩12,796 | ₩12,836 | 0.00% | 337만 |
|---|
| 2025.11.04 | ₩13,011 | ₩13,091 | ₩12,769 | ₩12,769 | -1.86% | 448.3만 |
|---|
| 2025.11.03 | ₩13,534 | ₩13,547 | ₩12,568 | ₩13,158 | -2.78% | 774.2만 |
|---|
| 2025.10.31 | ₩14,982 | ₩14,982 | ₩12,890 | ₩13,534 | -9.67% | 1808.8만 |
|---|
| 2025.10.30 | ₩15,425 | ₩15,559 | ₩15,224 | ₩15,492 | +0.43% | 372.4만 |
|---|
| 2025.10.29 | ₩15,640 | ₩15,975 | ₩15,452 | ₩15,479 | -1.03% | 237.6만 |
|---|
| 2025.10.28 | ₩15,908 | ₩16,002 | ₩15,613 | ₩15,760 | -0.93% | 229.8만 |
|---|
| 2025.10.27 | ₩15,921 | ₩16,029 | ₩15,841 | ₩16,002 | +0.51% | 164.2만 |
|---|
| 2025.10.24 | ₩15,760 | ₩15,868 | ₩15,720 | ₩15,854 | +0.60% | 130.2만 |
|---|
| 2025.10.23 | ₩15,827 | ₩15,854 | ₩15,626 | ₩15,640 | -1.19% | 128.6만 |
|---|
| 2025.10.22 | ₩15,787 | ₩15,935 | ₩15,626 | ₩15,801 | +0.08% | 163.2만 |
|---|
| 2025.10.21 | ₩15,827 | ₩15,988 | ₩15,747 | ₩15,827 | 0.00% | 225.7만 |
|---|
| 2025.10.20 | ₩15,613 | ₩15,962 | ₩15,559 | ₩15,935 | +2.06% | 177.7만 |
|---|
| 2025.10.17 | ₩15,841 | ₩15,962 | ₩15,184 | ₩15,613 | -1.44% | 217.2만 |
|---|
| 2025.10.16 | ₩15,962 | ₩16,337 | ₩15,774 | ₩15,921 | -0.25% | 273.4만 |
|---|
| 2025.10.15 | ₩15,841 | ₩16,163 | ₩15,841 | ₩15,935 | +0.59% | 177.3만 |
|---|
| 2025.10.14 | ₩15,479 | ₩15,935 | ₩15,438 | ₩15,827 | +2.25% | 162.3만 |
|---|
| 2025.10.13 | ₩15,358 | ₩15,599 | ₩15,251 | ₩15,586 | +1.48% | 171.9만 |
|---|
| 2025.10.10 | ₩15,425 | ₩15,707 | ₩15,264 | ₩15,278 | -0.96% | 213.4만 |
|---|
| 2025.10.09 | ₩16,257 | ₩16,257 | ₩15,385 | ₩15,452 | -4.95% | 282.7만 |
|---|
| 2025.10.08 | ₩16,377 | ₩16,377 | ₩16,109 | ₩16,216 | -0.98% | 169만 |
|---|
| 2025.10.07 | ₩16,471 | ₩16,579 | ₩16,176 | ₩16,216 | -1.55% | 199.3만 |
|---|
| 2025.10.06 | ₩16,672 | ₩16,686 | ₩16,431 | ₩16,471 | -1.21% | 189.6만 |
|---|
| 2025.10.03 | ₩16,699 | ₩16,874 | ₩16,619 | ₩16,713 | +0.08% | 224.7만 |
|---|
| 2025.10.02 | ₩16,552 | ₩16,699 | ₩16,364 | ₩16,672 | +0.73% | 198.1만 |
|---|
| 2025.10.01 | ₩16,364 | ₩16,605 | ₩16,257 | ₩16,512 | +0.90% | 255.7만 |
|---|
| 2025.09.30 | ₩16,096 | ₩16,418 | ₩16,042 | ₩16,377 | +1.75% | 177.2만 |
|---|
| 2025.09.29 | ₩16,190 | ₩16,190 | ₩16,002 | ₩16,123 | -0.41% | 183.4만 |
|---|
| 2025.09.26 | ₩16,055 | ₩16,230 | ₩16,042 | ₩16,163 | +0.67% | 214.9만 |
|---|
| 2025.09.25 | ₩15,975 | ₩16,136 | ₩15,908 | ₩16,029 | +0.34% | 224.1만 |
|---|
| 2025.09.24 | ₩15,895 | ₩16,109 | ₩15,827 | ₩16,069 | +1.10% | 324.8만 |
|---|
| 2025.09.23 | ₩15,747 | ₩16,069 | ₩15,720 | ₩15,935 | +1.19% | 230.5만 |
|---|
| 2025.09.22 | ₩15,921 | ₩15,921 | ₩15,667 | ₩15,747 | -1.10% | 215.6만 |
|---|
| 2025.09.19 | ₩15,720 | ₩15,962 | ₩15,707 | ₩15,921 | +1.28% | 483만 |
|---|
| 2025.09.18 | ₩15,801 | ₩15,908 | ₩15,586 | ₩15,626 | -1.10% | 189.8만 |
|---|
| 2025.09.17 | ₩15,532 | ₩16,096 | ₩15,506 | ₩15,801 | +1.73% | 317.7만 |
|---|
| 2025.09.16 | ₩15,653 | ₩15,653 | ₩15,425 | ₩15,479 | -1.11% | 168.9만 |
|---|
| 2025.09.15 | ₩15,774 | ₩15,827 | ₩15,492 | ₩15,653 | -0.77% | 198.9만 |
|---|
| 2025.09.12 | ₩15,921 | ₩15,921 | ₩15,667 | ₩15,693 | -1.43% | 176만 |
|---|
| 2025.09.11 | ₩15,787 | ₩16,136 | ₩15,707 | ₩15,948 | +1.02% | 209.6만 |
|---|
| 2025.09.10 | ₩15,908 | ₩15,988 | ₩15,707 | ₩15,747 | -1.01% | 138.1만 |
|---|
| 2025.09.09 | ₩16,082 | ₩16,203 | ₩15,814 | ₩15,881 | -1.25% | 149.7만 |
|---|
| 2025.09.08 | ₩16,297 | ₩16,297 | ₩15,962 | ₩16,082 | -1.32% | 189.8만 |
|---|
| 2025.09.05 | ₩16,042 | ₩16,471 | ₩16,029 | ₩16,324 | +1.76% | 280.4만 |
|---|
| 2025.09.04 | ₩15,921 | ₩16,069 | ₩15,787 | ₩15,921 | 0.00% | 163.2만 |
|---|
| 2025.09.03 | ₩15,559 | ₩15,921 | ₩15,546 | ₩15,908 | +2.24% | 161만 |
|---|
| 2025.09.02 | ₩15,586 | ₩15,707 | ₩15,452 | ₩15,667 | +0.52% | 254.6만 |
|---|