시장 데이터를 불러오는 중
전체 종목
Angel Oak Mortgage REIT, Inc. Common Stock 과거 주가
Angel Oak Mortgage REIT, Inc. Common Stock · AOMR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Mortgage REIT, Inc. Common Stock · AOMR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,729 | ₩9,729 | ₩9,595 | ₩9,729 | 0.00% | 11만 |
| 2026.10.08 | ₩9,581 | ₩9,755 | ₩9,554 | ₩9,742 | +1.68% | 13.2만 |
| 2026.10.07 | ₩9,782 | ₩9,782 | ₩9,568 | ₩9,568 | -2.19% | 10.1만 |
| 2026.10.06 | ₩9,755 | ₩9,956 | ₩9,716 | ₩9,889 | +1.37% | 8.4만 |
| 2026.10.05 | ₩9,755 | ₩9,863 | ₩9,695 | ₩9,715 | -0.41% | 11.3만 |
| 2026.10.02 | ₩9,863 | ₩9,916 | ₩9,641 | ₩9,809 | -0.54% | 11.8만 |
| 2026.10.01 | ₩9,769 | ₩9,786 | ₩9,528 | ₩9,742 | -0.27% | 17.9만 |
| 2026.09.30 | ₩10,131 | ₩10,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,782 |
| -3.44% |
| 17.6만 |
| 2026.09.29 | ₩9,997 | ₩10,224 | ₩9,956 | ₩10,090 | +0.94% | 20.6만 |
|---|
| 2026.09.28 | ₩10,050 | ₩10,117 | ₩9,836 | ₩9,876 | -1.73% | 13.2만 |
|---|
| 2026.09.25 | ₩10,077 | ₩10,171 | ₩9,876 | ₩10,117 | +0.40% | 22.3만 |
|---|
| 2026.09.24 | ₩10,345 | ₩10,452 | ₩9,970 | ₩9,997 | -3.37% | 20.8만 |
|---|
| 2026.09.23 | ₩10,586 | ₩10,586 | ₩10,084 | ₩10,157 | -4.05% | 20.1만 |
|---|
| 2026.09.22 | ₩10,774 | ₩10,774 | ₩10,546 | ₩10,626 | -1.37% | 20.6만 |
|---|
| 2026.09.21 | ₩10,653 | ₩10,774 | ₩10,640 | ₩10,680 | +0.25% | 13.7만 |
|---|
| 2026.09.18 | ₩10,841 | ₩10,935 | ₩10,586 | ₩10,586 | -2.35% | 70만 |
|---|
| 2026.09.17 | ₩10,841 | ₩10,921 | ₩10,747 | ₩10,814 | -0.25% | 9.4만 |
|---|
| 2026.09.16 | ₩10,760 | ₩11,002 | ₩10,640 | ₩10,720 | -0.37% | 18.5만 |
|---|
| 2026.09.15 | ₩10,827 | ₩10,841 | ₩10,734 | ₩10,734 | -0.87% | 8.1만 |
|---|
| 2026.09.14 | ₩10,814 | ₩10,961 | ₩10,734 | ₩10,774 | -0.37% | 8.6만 |
|---|
| 2026.09.11 | ₩10,908 | ₩11,015 | ₩10,827 | ₩10,854 | -0.49% | 11.9만 |
|---|
| 2026.09.10 | ₩11,028 | ₩11,055 | ₩10,854 | ₩10,854 | -1.58% | 17.2만 |
|---|
| 2026.09.09 | ₩11,042 | ₩11,095 | ₩11,002 | ₩11,069 | +0.24% | 10.5만 |
|---|
| 2026.09.08 | ₩11,162 | ₩11,203 | ₩11,015 | ₩11,028 | -1.20% | 9.3만 |
|---|
| 2026.09.04 | ₩11,109 | ₩11,209 | ₩11,069 | ₩11,136 | +0.24% | 7.7만 |
|---|
| 2026.09.03 | ₩11,149 | ₩11,243 | ₩11,002 | ₩11,055 | -0.84% | 10.3만 |
|---|
| 2026.09.02 | ₩11,069 | ₩11,216 | ₩11,002 | ₩11,055 | -0.12% | 8.4만 |
|---|
| 2026.09.01 | ₩11,109 | ₩11,216 | ₩10,988 | ₩10,988 | -1.09% | 9.4만 |
|---|
| 2026.08.31 | ₩11,002 | ₩11,229 | ₩10,988 | ₩11,122 | +1.10% | 18.1만 |
|---|
| 2026.08.28 | ₩11,323 | ₩11,437 | ₩11,149 | ₩11,176 | -1.30% | 21만 |
|---|
| 2026.08.27 | ₩11,189 | ₩11,337 | ₩11,158 | ₩11,229 | +0.36% | 12.7만 |
|---|
| 2026.08.26 | ₩11,337 | ₩11,337 | ₩11,176 | ₩11,203 | -1.18% | 10.6만 |
|---|
| 2026.08.25 | ₩11,390 | ₩11,417 | ₩11,150 | ₩11,310 | -0.71% | 12만 |
|---|
| 2026.08.24 | ₩11,095 | ₩11,513 | ₩11,095 | ₩11,337 | +2.17% | 20.5만 |
|---|
| 2026.08.21 | ₩11,310 | ₩11,363 | ₩11,015 | ₩11,042 | -2.37% | 30.8만 |
|---|
| 2026.08.20 | ₩11,859 | ₩12,007 | ₩11,578 | ₩11,685 | -1.47% | 40.4만 |
|---|
| 2026.08.19 | ₩11,832 | ₩12,007 | ₩11,832 | ₩11,846 | +0.11% | 15.9만 |
|---|
| 2026.08.18 | ₩11,926 | ₩12,060 | ₩11,792 | ₩11,819 | -0.90% | 22.8만 |
|---|
| 2026.08.17 | ₩11,980 | ₩12,033 | ₩11,819 | ₩11,980 | 0.00% | 23.3만 |
|---|
| 2026.08.14 | ₩12,100 | ₩12,127 | ₩11,926 | ₩11,966 | -1.11% | 7.5만 |
|---|
| 2026.08.13 | ₩12,020 | ₩12,120 | ₩11,966 | ₩12,060 | +0.33% | 6.9만 |
|---|
| 2026.08.12 | ₩12,020 | ₩12,082 | ₩11,926 | ₩11,940 | -0.67% | 10.6만 |
|---|
| 2026.08.11 | ₩11,966 | ₩12,208 | ₩11,966 | ₩12,033 | +0.56% | 8.8만 |
|---|
| 2026.08.10 | ₩11,993 | ₩12,060 | ₩11,859 | ₩11,993 | 0.00% | 8.2만 |
|---|
| 2026.08.07 | ₩11,926 | ₩12,208 | ₩11,926 | ₩12,060 | +1.12% | 9.2만 |
|---|
| 2026.08.06 | ₩12,007 | ₩12,064 | ₩11,873 | ₩11,899 | -0.89% | 7만 |
|---|
| 2026.08.05 | ₩12,328 | ₩12,328 | ₩11,846 | ₩11,913 | -3.37% | 12만 |
|---|
| 2026.08.04 | ₩12,315 | ₩12,328 | ₩11,535 | ₩12,221 | -0.76% | 15.4만 |
|---|
| 2026.08.03 | ₩12,033 | ₩12,033 | ₩11,765 | ₩11,765 | -2.23% | 15.3만 |
|---|
| 2026.07.31 | ₩11,873 | ₩11,940 | ₩11,698 | ₩11,859 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩12,100 | ₩12,107 | ₩11,685 | ₩11,940 | -1.33% | 7.4만 |
|---|
| 2026.07.29 | ₩12,074 | ₩12,127 | ₩12,000 | ₩12,087 | +0.11% | 6.1만 |
|---|
| 2026.07.28 | ₩11,980 | ₩12,108 | ₩11,953 | ₩12,020 | +0.34% | 7.1만 |
|---|
| 2026.07.27 | ₩11,913 | ₩12,007 | ₩11,913 | ₩11,966 | +0.45% | 4.5만 |
|---|
| 2026.07.24 | ₩11,832 | ₩11,905 | ₩11,765 | ₩11,792 | -0.34% | 9.9만 |
|---|
| 2026.07.23 | ₩12,087 | ₩12,087 | ₩11,658 | ₩11,752 | -2.77% | 8.6만 |
|---|
| 2026.07.22 | ₩12,033 | ₩12,142 | ₩11,792 | ₩11,886 | -1.22% | 5.5만 |
|---|
| 2026.07.21 | ₩11,873 | ₩12,087 | ₩11,792 | ₩12,007 | +1.13% | 12.8만 |
|---|
| 2026.07.20 | ₩12,127 | ₩12,275 | ₩11,792 | ₩11,859 | -2.21% | 10.2만 |
|---|
| 2026.07.17 | ₩12,368 | ₩12,462 | ₩12,194 | ₩12,234 | -1.08% | 15.4만 |
|---|
| 2026.07.16 | ₩12,074 | ₩12,395 | ₩12,060 | ₩12,382 | +2.55% | 19.5만 |
|---|
| 2026.07.15 | ₩12,020 | ₩12,141 | ₩11,993 | ₩12,020 | 0.00% | 6.7만 |
|---|
| 2026.07.14 | ₩12,047 | ₩12,127 | ₩11,966 | ₩11,993 | -0.44% | 11.1만 |
|---|
| 2026.07.13 | ₩12,127 | ₩12,193 | ₩12,067 | ₩12,087 | -0.33% | 8.9만 |
|---|
| 2026.07.10 | ₩12,007 | ₩12,141 | ₩12,007 | ₩12,087 | +0.67% | 7.4만 |
|---|
| 2026.07.09 | ₩11,859 | ₩12,007 | ₩11,859 | ₩11,980 | +1.02% | 5.3만 |
|---|
| 2026.07.08 | ₩11,993 | ₩12,114 | ₩11,886 | ₩11,899 | -0.78% | 7.9만 |
|---|
| 2026.07.07 | ₩12,141 | ₩12,194 | ₩11,993 | ₩11,993 | -1.21% | 8.6만 |
|---|
| 2026.07.06 | ₩12,074 | ₩12,181 | ₩12,033 | ₩12,087 | +0.11% | 9.1만 |
|---|
| 2026.07.02 | ₩12,154 | ₩12,248 | ₩12,027 | ₩12,114 | -0.33% | 11.5만 |
|---|
| 2026.07.01 | ₩12,208 | ₩12,261 | ₩12,074 | ₩12,100 | -0.88% | 9.9만 |
|---|
| 2026.06.30 | ₩11,913 | ₩12,194 | ₩11,873 | ₩12,167 | +2.14% | 15.1만 |
|---|
| 2026.06.29 | ₩12,047 | ₩12,087 | ₩11,852 | ₩12,020 | -0.22% | 16.9만 |
|---|
| 2026.06.26 | ₩11,765 | ₩12,194 | ₩11,765 | ₩12,127 | +3.08% | 77만 |
|---|
| 2026.06.25 | ₩11,886 | ₩11,940 | ₩11,578 | ₩11,698 | -1.58% | 9.1만 |
|---|
| 2026.06.24 | ₩11,618 | ₩12,007 | ₩11,618 | ₩11,913 | +2.54% | 16.5만 |
|---|
| 2026.06.23 | ₩11,631 | ₩11,785 | ₩11,350 | ₩11,524 | -0.92% | 16.1만 |
|---|
| 2026.06.22 | ₩11,377 | ₩11,672 | ₩11,377 | ₩11,618 | +2.12% | 23.2만 |
|---|
| 2026.06.18 | ₩11,404 | ₩11,511 | ₩11,296 | ₩11,323 | -0.71% | 18.5만 |
|---|
| 2026.06.17 | ₩11,136 | ₩11,618 | ₩11,136 | ₩11,337 | +1.81% | 23.1만 |
|---|
| 2026.06.16 | ₩11,203 | ₩11,437 | ₩11,203 | ₩11,404 | +1.79% | 33.8만 |
|---|
| 2026.06.15 | ₩11,337 | ₩11,417 | ₩11,095 | ₩11,109 | -2.01% | 12.1만 |
|---|
| 2026.06.12 | ₩11,283 | ₩11,444 | ₩11,256 | ₩11,310 | +0.24% | 13.7만 |
|---|
| 2026.06.11 | ₩11,337 | ₩11,377 | ₩11,243 | ₩11,283 | -0.47% | 11만 |
|---|
| 2026.06.10 | ₩11,176 | ₩11,310 | ₩11,122 | ₩11,283 | +0.96% | 14.6만 |
|---|
| 2026.06.09 | ₩10,975 | ₩11,229 | ₩10,948 | ₩11,176 | +1.83% | 22.1만 |
|---|
| 2026.06.08 | ₩11,082 | ₩11,229 | ₩10,921 | ₩10,921 | -1.45% | 13.6만 |
|---|
| 2026.06.05 | ₩10,908 | ₩11,189 | ₩10,901 | ₩11,082 | +1.60% | 21.7만 |
|---|
| 2026.06.04 | ₩10,787 | ₩11,042 | ₩10,786 | ₩10,894 | +0.99% | 11만 |
|---|
| 2026.06.03 | ₩11,055 | ₩11,109 | ₩10,660 | ₩10,693 | -3.27% | 22.6만 |
|---|
| 2026.06.02 | ₩10,935 | ₩11,095 | ₩10,914 | ₩11,055 | +1.10% | 7만 |
|---|
| 2026.06.01 | ₩11,028 | ₩11,122 | ₩10,894 | ₩10,921 | -0.97% | 16.2만 |
|---|
| 2026.05.29 | ₩11,189 | ₩11,243 | ₩11,015 | ₩11,028 | -1.44% | 12.1만 |
|---|
| 2026.05.28 | ₩11,189 | ₩11,229 | ₩11,122 | ₩11,136 | -0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩11,015 | ₩11,256 | ₩10,988 | ₩11,162 | +1.34% | 15.6만 |
|---|
| 2026.05.26 | ₩10,881 | ₩11,055 | ₩10,847 | ₩10,948 | +0.62% | 14.6만 |
|---|
| 2026.05.22 | ₩10,988 | ₩11,093 | ₩10,854 | ₩10,894 | -0.85% | 20.6만 |
|---|
| 2026.05.21 | ₩11,229 | ₩11,417 | ₩11,162 | ₩11,323 | +0.84% | 21만 |
|---|
| 2026.05.20 | ₩11,109 | ₩11,310 | ₩11,069 | ₩11,256 | +1.33% | 12.9만 |
|---|
| 2026.05.19 | ₩11,055 | ₩11,243 | ₩10,988 | ₩11,055 | 0.00% | 8.9만 |
|---|
| 2026.05.18 | ₩11,176 | ₩11,270 | ₩11,074 | ₩11,095 | -0.72% | 9.1만 |
|---|
| 2026.05.15 | ₩11,310 | ₩11,461 | ₩11,122 | ₩11,136 | -1.54% | 11.6만 |
|---|
| 2026.05.14 | ₩11,484 | ₩11,594 | ₩11,390 | ₩11,404 | -0.70% | 7.7만 |
|---|
| 2026.05.13 | ₩11,444 | ₩11,551 | ₩11,377 | ₩11,417 | -0.23% | 11.6만 |
|---|
| 2026.05.12 | ₩11,444 | ₩11,732 | ₩11,404 | ₩11,497 | +0.47% | 10.2만 |
|---|
| 2026.05.11 | ₩11,739 | ₩11,899 | ₩11,377 | ₩11,390 | -2.97% | 31.2만 |
|---|
| 2026.05.08 | ₩11,886 | ₩11,993 | ₩11,792 | ₩11,819 | -0.56% | 7.2만 |
|---|
| 2026.05.07 | ₩11,966 | ₩12,060 | ₩11,819 | ₩11,819 | -1.23% | 6.5만 |
|---|
| 2026.05.06 | ₩11,926 | ₩12,208 | ₩11,819 | ₩11,886 | -0.34% | 10.6만 |
|---|
| 2026.05.05 | ₩11,899 | ₩12,100 | ₩11,645 | ₩11,672 | -1.91% | 9.2만 |
|---|
| 2026.05.04 | ₩12,395 | ₩12,462 | ₩12,100 | ₩12,100 | -2.38% | 8만 |
|---|
| 2026.05.01 | ₩12,154 | ₩12,382 | ₩12,154 | ₩12,368 | +1.76% | 5.5만 |
|---|
| 2026.04.30 | ₩12,074 | ₩12,213 | ₩12,074 | ₩12,154 | +0.67% | 4.1만 |
|---|
| 2026.04.29 | ₩12,234 | ₩12,268 | ₩12,060 | ₩12,100 | -1.10% | 4.6만 |
|---|
| 2026.04.28 | ₩12,301 | ₩12,355 | ₩12,275 | ₩12,301 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩12,167 | ₩12,368 | ₩12,167 | ₩12,275 | +0.88% | 6.6만 |
|---|
| 2026.04.24 | ₩11,926 | ₩12,208 | ₩11,926 | ₩12,194 | +2.25% | 5.9만 |
|---|
| 2026.04.23 | ₩12,087 | ₩12,100 | ₩11,873 | ₩11,966 | -1.00% | 5.1만 |
|---|
| 2026.04.22 | ₩12,074 | ₩12,208 | ₩12,033 | ₩12,087 | +0.11% | 5.4만 |
|---|
| 2026.04.21 | ₩12,275 | ₩12,275 | ₩12,020 | ₩12,047 | -1.86% | 6.9만 |
|---|
| 2026.04.20 | ₩12,181 | ₩12,275 | ₩12,181 | ₩12,221 | +0.33% | 7.3만 |
|---|
| 2026.04.17 | ₩12,060 | ₩12,355 | ₩12,060 | ₩12,275 | +1.78% | 11.8만 |
|---|
| 2026.04.16 | ₩11,993 | ₩12,060 | ₩11,926 | ₩11,926 | -0.56% | 6.6만 |
|---|
| 2026.04.15 | ₩12,007 | ₩12,100 | ₩11,953 | ₩12,033 | +0.22% | 10.2만 |
|---|
| 2026.04.14 | ₩11,913 | ₩12,060 | ₩11,806 | ₩11,953 | +0.34% | 8.6만 |
|---|
| 2026.04.13 | ₩11,457 | ₩11,873 | ₩11,457 | ₩11,859 | +3.51% | 7.4만 |
|---|
| 2026.04.10 | ₩11,511 | ₩11,551 | ₩11,390 | ₩11,524 | +0.12% | 4.1만 |
|---|
| 2026.04.09 | ₩11,310 | ₩11,618 | ₩11,310 | ₩11,538 | +2.01% | 8.6만 |
|---|
| 2026.04.08 | ₩11,404 | ₩11,497 | ₩11,256 | ₩11,363 | -0.35% | 6.1만 |
|---|
| 2026.04.07 | ₩10,975 | ₩11,256 | ₩10,935 | ₩11,136 | +1.47% | 5.6만 |
|---|
| 2026.04.06 | ₩10,935 | ₩11,089 | ₩10,935 | ₩11,055 | +1.10% | 6.1만 |
|---|
| 2026.04.02 | ₩10,908 | ₩10,975 | ₩10,720 | ₩10,935 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩11,015 | ₩11,115 | ₩10,921 | ₩10,921 | -0.85% | 3.6만 |
|---|
| 2026.03.31 | ₩11,109 | ₩11,109 | ₩10,884 | ₩11,015 | -0.84% | 3.4만 |
|---|
| 2026.03.30 | ₩10,787 | ₩11,015 | ₩10,720 | ₩10,948 | +1.49% | 4.9만 |
|---|
| 2026.03.27 | ₩10,961 | ₩11,102 | ₩10,667 | ₩10,667 | -2.69% | 12.4만 |
|---|
| 2026.03.26 | ₩11,122 | ₩11,256 | ₩11,002 | ₩11,082 | -0.36% | 5.8만 |
|---|
| 2026.03.25 | ₩11,390 | ₩11,430 | ₩11,062 | ₩11,136 | -2.24% | 4.7만 |
|---|
| 2026.03.24 | ₩11,055 | ₩11,283 | ₩11,055 | ₩11,109 | +0.48% | 5.3만 |
|---|
| 2026.03.23 | ₩11,069 | ₩11,310 | ₩11,069 | ₩11,189 | +1.09% | 7.9만 |
|---|
| 2026.03.20 | ₩11,283 | ₩11,377 | ₩10,827 | ₩10,854 | -3.80% | 72.6만 |
|---|
| 2026.03.19 | ₩11,122 | ₩11,390 | ₩11,099 | ₩11,256 | +1.20% | 8.8만 |
|---|
| 2026.03.18 | ₩11,216 | ₩11,263 | ₩11,109 | ₩11,203 | -0.12% | 5.7만 |
|---|
| 2026.03.17 | ₩11,136 | ₩11,303 | ₩11,136 | ₩11,229 | +0.84% | 5.2만 |
|---|
| 2026.03.16 | ₩11,069 | ₩11,229 | ₩11,055 | ₩11,136 | +0.61% | 5.6만 |
|---|
| 2026.03.13 | ₩11,176 | ₩11,203 | ₩10,921 | ₩10,988 | -1.68% | 5.4만 |
|---|
| 2026.03.12 | ₩11,189 | ₩11,256 | ₩11,109 | ₩11,149 | -0.36% | 6.7만 |
|---|
| 2026.03.11 | ₩11,377 | ₩11,377 | ₩11,229 | ₩11,310 | -0.59% | 5.6만 |
|---|
| 2026.03.10 | ₩11,323 | ₩11,511 | ₩11,203 | ₩11,337 | +0.12% | 7만 |
|---|
| 2026.03.09 | ₩11,390 | ₩11,488 | ₩11,095 | ₩11,377 | -0.12% | 7만 |
|---|
| 2026.03.06 | ₩11,444 | ₩11,591 | ₩11,350 | ₩11,524 | +0.70% | 7.6만 |
|---|
| 2026.03.05 | ₩11,471 | ₩11,625 | ₩11,457 | ₩11,578 | +0.93% | 6만 |
|---|
| 2026.03.04 | ₩11,605 | ₩11,725 | ₩11,491 | ₩11,578 | -0.23% | 10.7만 |
|---|
| 2026.03.03 | ₩11,591 | ₩11,658 | ₩11,390 | ₩11,578 | -0.12% | 8만 |
|---|
| 2026.03.02 | ₩11,296 | ₩11,806 | ₩11,270 | ₩11,672 | +3.32% | 14.2만 |
|---|
| 2026.02.27 | ₩11,511 | ₩11,551 | ₩11,229 | ₩11,497 | -0.12% | 12.2만 |
|---|
| 2026.02.26 | ₩11,283 | ₩11,517 | ₩11,270 | ₩11,497 | +1.90% | 9.3만 |
|---|
| 2026.02.25 | ₩11,363 | ₩11,631 | ₩10,988 | ₩11,149 | -1.89% | 7.7만 |
|---|
| 2026.02.24 | ₩11,243 | ₩11,363 | ₩11,109 | ₩11,176 | -0.60% | 7.3만 |
|---|
| 2026.02.23 | ₩11,457 | ₩11,584 | ₩11,136 | ₩11,149 | -2.69% | 15.1만 |
|---|
| 2026.02.20 | ₩11,672 | ₩11,712 | ₩11,544 | ₩11,564 | -0.92% | 16.3만 |
|---|
| 2026.02.19 | ₩12,221 | ₩12,221 | ₩11,940 | ₩12,060 | -1.32% | 28.9만 |
|---|
| 2026.02.18 | ₩12,234 | ₩12,328 | ₩12,154 | ₩12,154 | -0.66% | 9.6만 |
|---|
| 2026.02.17 | ₩12,208 | ₩12,328 | ₩12,120 | ₩12,248 | +0.33% | 8만 |
|---|
| 2026.02.13 | ₩12,033 | ₩12,355 | ₩12,033 | ₩12,221 | +1.56% | 8.9만 |
|---|
| 2026.02.12 | ₩12,074 | ₩12,114 | ₩11,926 | ₩12,020 | -0.44% | 6만 |
|---|
| 2026.02.11 | ₩12,074 | ₩12,098 | ₩11,953 | ₩11,953 | -1.00% | 3.2만 |
|---|
| 2026.02.10 | ₩12,007 | ₩12,127 | ₩11,980 | ₩11,993 | -0.11% | 6.2만 |
|---|
| 2026.02.09 | ₩12,007 | ₩12,033 | ₩11,739 | ₩11,926 | -0.67% | 8.3만 |
|---|
| 2026.02.06 | ₩11,846 | ₩12,020 | ₩11,846 | ₩11,966 | +1.02% | 6.5만 |
|---|
| 2026.02.05 | ₩11,819 | ₩11,873 | ₩11,739 | ₩11,765 | -0.45% | 5.2만 |
|---|
| 2026.02.04 | ₩11,953 | ₩12,047 | ₩11,814 | ₩11,819 | -1.12% | 6만 |
|---|
| 2026.02.03 | ₩12,047 | ₩12,154 | ₩11,725 | ₩11,940 | -0.89% | 12.2만 |
|---|
| 2026.02.02 | ₩12,060 | ₩12,127 | ₩11,937 | ₩12,087 | +0.22% | 7.3만 |
|---|
| 2026.01.30 | ₩12,154 | ₩12,187 | ₩11,879 | ₩12,020 | -1.10% | 11.8만 |
|---|
| 2026.01.29 | ₩12,114 | ₩12,221 | ₩11,980 | ₩12,221 | +0.88% | 4.3만 |
|---|
| 2026.01.28 | ₩12,047 | ₩12,181 | ₩11,966 | ₩12,074 | +0.22% | 7.4만 |
|---|
| 2026.01.27 | ₩12,060 | ₩12,120 | ₩11,940 | ₩12,060 | 0.00% | 4.9만 |
|---|
| 2026.01.26 | ₩12,181 | ₩12,181 | ₩11,933 | ₩12,047 | -1.10% | 9.5만 |
|---|
| 2026.01.23 | ₩12,261 | ₩12,261 | ₩12,114 | ₩12,208 | -0.44% | 3.9만 |
|---|
| 2026.01.22 | ₩12,382 | ₩12,422 | ₩12,221 | ₩12,261 | -0.97% | 6만 |
|---|
| 2026.01.21 | ₩12,141 | ₩12,315 | ₩12,100 | ₩12,315 | +1.43% | 5.7만 |
|---|
| 2026.01.20 | ₩12,208 | ₩12,393 | ₩12,100 | ₩12,114 | -0.77% | 5.5만 |
|---|
| 2026.01.16 | ₩12,208 | ₩12,422 | ₩12,175 | ₩12,395 | +1.54% | 7.9만 |
|---|
| 2026.01.15 | ₩12,060 | ₩12,281 | ₩11,966 | ₩12,261 | +1.67% | 6.4만 |
|---|
| 2026.01.14 | ₩11,886 | ₩12,123 | ₩11,886 | ₩12,114 | +1.92% | 4만 |
|---|
| 2026.01.13 | ₩12,060 | ₩12,060 | ₩11,839 | ₩11,913 | -1.22% | 7.3만 |
|---|
| 2026.01.12 | ₩11,926 | ₩12,080 | ₩11,753 | ₩12,033 | +0.90% | 7.5만 |
|---|
| 2026.01.09 | ₩11,685 | ₩12,007 | ₩11,685 | ₩11,926 | +2.06% | 10.9만 |
|---|
| 2026.01.08 | ₩11,484 | ₩11,792 | ₩11,484 | ₩11,712 | +1.98% | 5.1만 |
|---|
| 2026.01.07 | ₩11,618 | ₩11,752 | ₩11,497 | ₩11,564 | -0.46% | 8.4만 |
|---|
| 2026.01.06 | ₩11,524 | ₩11,605 | ₩11,491 | ₩11,551 | +0.23% | 13.2만 |
|---|
| 2026.01.05 | ₩11,524 | ₩11,698 | ₩11,457 | ₩11,618 | +0.81% | 10.1만 |
|---|
| 2026.01.02 | ₩11,524 | ₩11,578 | ₩11,444 | ₩11,511 | -0.12% | 8.3만 |
|---|
| 2025.12.31 | ₩11,564 | ₩11,618 | ₩11,444 | ₩11,538 | -0.23% | 41.2만 |
|---|
| 2025.12.30 | ₩11,551 | ₩11,658 | ₩11,524 | ₩11,631 | +0.70% | 4.9만 |
|---|
| 2025.12.29 | ₩11,645 | ₩11,645 | ₩11,471 | ₩11,578 | -0.58% | 7.5만 |
|---|
| 2025.12.26 | ₩11,658 | ₩11,712 | ₩11,551 | ₩11,618 | -0.34% | 4.3만 |
|---|
| 2025.12.24 | ₩11,551 | ₩11,725 | ₩11,444 | ₩11,645 | +0.81% | 5만 |
|---|
| 2025.12.23 | ₩11,698 | ₩11,792 | ₩11,551 | ₩11,564 | -1.15% | 9.2만 |
|---|
| 2025.12.22 | ₩11,739 | ₩11,779 | ₩11,685 | ₩11,752 | +0.11% | 6.6만 |
|---|
| 2025.12.19 | ₩11,873 | ₩11,926 | ₩11,672 | ₩11,672 | -1.69% | 17.3만 |
|---|
| 2025.12.18 | ₩11,886 | ₩12,007 | ₩11,886 | ₩11,913 | +0.23% | 6.9만 |
|---|
| 2025.12.17 | ₩11,631 | ₩11,913 | ₩11,631 | ₩11,792 | +1.38% | 9만 |
|---|
| 2025.12.16 | ₩11,832 | ₩11,879 | ₩11,645 | ₩11,658 | -1.47% | 10.6만 |
|---|
| 2025.12.15 | ₩12,020 | ₩12,020 | ₩11,785 | ₩11,792 | -1.90% | 10.6만 |
|---|
| 2025.12.12 | ₩11,926 | ₩12,029 | ₩11,913 | ₩11,980 | +0.45% | 8.3만 |
|---|
| 2025.12.11 | ₩11,886 | ₩11,926 | ₩11,806 | ₩11,873 | -0.11% | 8.6만 |
|---|
| 2025.12.10 | ₩11,685 | ₩11,886 | ₩11,685 | ₩11,819 | +1.15% | 8만 |
|---|
| 2025.12.09 | ₩11,645 | ₩11,765 | ₩11,611 | ₩11,698 | +0.46% | 8.7만 |
|---|
| 2025.12.08 | ₩11,792 | ₩11,832 | ₩11,631 | ₩11,685 | -0.91% | 7.6만 |
|---|
| 2025.12.05 | ₩11,765 | ₩11,933 | ₩11,763 | ₩11,846 | +0.68% | 12만 |
|---|
| 2025.12.04 | ₩11,926 | ₩11,966 | ₩11,765 | ₩11,779 | -1.24% | 9.1만 |
|---|
| 2025.12.03 | ₩11,806 | ₩11,940 | ₩11,806 | ₩11,940 | +1.14% | 7.1만 |
|---|
| 2025.12.02 | ₩11,873 | ₩11,873 | ₩11,698 | ₩11,725 | -1.24% | 7.6만 |
|---|
| 2025.12.01 | ₩11,698 | ₩12,000 | ₩11,698 | ₩11,913 | +1.83% | 15.7만 |
|---|
| 2025.11.28 | ₩11,725 | ₩11,792 | ₩11,645 | ₩11,792 | +0.57% | 4.8만 |
|---|
| 2025.11.26 | ₩11,511 | ₩11,785 | ₩11,511 | ₩11,672 | +1.40% | 14.1만 |
|---|
| 2025.11.25 | ₩11,203 | ₩11,568 | ₩11,203 | ₩11,524 | +2.87% | 10.8만 |
|---|
| 2025.11.24 | ₩11,122 | ₩11,229 | ₩11,070 | ₩11,203 | +0.72% | 7.9만 |
|---|
| 2025.11.21 | ₩11,015 | ₩11,203 | ₩10,935 | ₩11,149 | +1.22% | 10.2만 |
|---|
| 2025.11.20 | ₩11,122 | ₩11,203 | ₩10,948 | ₩10,961 | -1.45% | 21만 |
|---|
| 2025.11.19 | ₩11,028 | ₩11,203 | ₩11,004 | ₩11,055 | +0.24% | 17.5만 |
|---|
| 2025.11.18 | ₩11,524 | ₩11,564 | ₩11,095 | ₩11,109 | -3.60% | 36.8만 |
|---|
| 2025.11.17 | ₩12,020 | ₩12,120 | ₩11,877 | ₩11,913 | -0.89% | 37.3만 |
|---|
| 2025.11.14 | ₩12,007 | ₩12,020 | ₩11,832 | ₩11,993 | -0.11% | 11.8만 |
|---|
| 2025.11.13 | ₩11,926 | ₩12,234 | ₩11,866 | ₩12,007 | +0.67% | 18만 |
|---|
| 2025.11.12 | ₩11,993 | ₩12,033 | ₩11,915 | ₩11,926 | -0.56% | 7만 |
|---|
| 2025.11.11 | ₩11,631 | ₩11,980 | ₩11,618 | ₩11,953 | +2.76% | 8.9만 |
|---|
| 2025.11.10 | ₩12,261 | ₩12,300 | ₩11,578 | ₩11,618 | -5.25% | 27.4만 |
|---|
| 2025.11.07 | ₩12,167 | ₩12,167 | ₩11,926 | ₩12,100 | -0.55% | 11.8만 |
|---|
| 2025.11.06 | ₩12,308 | ₩12,697 | ₩12,127 | ₩12,141 | -1.36% | 10.8만 |
|---|
| 2025.11.05 | ₩12,355 | ₩12,462 | ₩12,221 | ₩12,261 | -0.76% | 9.2만 |
|---|
| 2025.11.04 | ₩12,114 | ₩12,288 | ₩12,072 | ₩12,288 | +1.44% | 14.9만 |
|---|
| 2025.11.03 | ₩12,100 | ₩12,200 | ₩12,087 | ₩12,167 | +0.55% | 8.5만 |
|---|
| 2025.10.31 | ₩12,114 | ₩12,192 | ₩12,060 | ₩12,154 | +0.33% | 7만 |
|---|
| 2025.10.30 | ₩12,167 | ₩12,208 | ₩12,070 | ₩12,154 | -0.11% | 6.3만 |
|---|
| 2025.10.29 | ₩12,502 | ₩12,575 | ₩12,100 | ₩12,114 | -3.11% | 15.8만 |
|---|
| 2025.10.28 | ₩12,462 | ₩12,543 | ₩12,422 | ₩12,502 | +0.32% | 9.3만 |
|---|
| 2025.10.27 | ₩12,596 | ₩12,630 | ₩12,382 | ₩12,409 | -1.49% | 9.2만 |
|---|
| 2025.10.24 | ₩12,543 | ₩12,663 | ₩12,516 | ₩12,543 | 0.00% | 7.8만 |
|---|
| 2025.10.23 | ₩12,636 | ₩12,636 | ₩12,429 | ₩12,462 | -1.38% | 4.1만 |
|---|
| 2025.10.22 | ₩12,516 | ₩12,675 | ₩12,489 | ₩12,610 | +0.75% | 14.8만 |
|---|
| 2025.10.21 | ₩12,301 | ₩12,520 | ₩12,301 | ₩12,462 | +1.31% | 8.5만 |
|---|
| 2025.10.20 | ₩12,248 | ₩12,462 | ₩12,194 | ₩12,462 | +1.75% | 4.6만 |
|---|
| 2025.10.17 | ₩12,328 | ₩12,485 | ₩12,181 | ₩12,181 | -1.20% | 6.6만 |
|---|
| 2025.10.16 | ₩12,435 | ₩12,543 | ₩12,248 | ₩12,409 | -0.22% | 12만 |
|---|
| 2025.10.15 | ₩12,409 | ₩12,462 | ₩12,380 | ₩12,462 | +0.43% | 8.1만 |
|---|
| 2025.10.14 | ₩12,087 | ₩12,395 | ₩12,087 | ₩12,368 | +2.33% | 3.9만 |
|---|
| 2025.10.13 | ₩12,127 | ₩12,208 | ₩12,027 | ₩12,208 | +0.66% | 10만 |
|---|
| 2025.10.10 | ₩12,328 | ₩12,422 | ₩12,060 | ₩12,060 | -2.17% | 12.7만 |
|---|