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 | ₩9,722 | ₩9,722 | ₩9,588 | ₩9,722 | 0.00% | 11만 |
| 2026.10.08 | ₩9,574 | ₩9,749 | ₩9,548 | ₩9,735 | +1.68% | 13.2만 |
| 2026.10.07 | ₩9,775 | ₩9,775 | ₩9,561 | ₩9,561 | -2.19% | 10.1만 |
| 2026.10.06 | ₩9,749 | ₩9,949 | ₩9,710 | ₩9,882 | +1.37% | 8.4만 |
| 2026.10.05 | ₩9,749 | ₩9,856 | ₩9,688 | ₩9,708 | -0.41% | 11.3만 |
| 2026.10.02 | ₩9,856 | ₩9,909 | ₩9,635 | ₩9,802 | -0.54% | 11.8만 |
| 2026.10.01 | ₩9,762 | ₩9,779 | ₩9,521 | ₩9,735 | -0.27% | 17.9만 |
| 2026.09.30 | ₩10,123 | ₩10,123 | ₩9,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,775 |
| -3.44% |
| 17.6만 |
| 2026.09.29 | ₩9,990 | ₩10,217 | ₩9,949 | ₩10,083 | +0.94% | 20.6만 |
|---|
| 2026.09.28 | ₩10,043 | ₩10,110 | ₩9,829 | ₩9,869 | -1.73% | 13.2만 |
|---|
| 2026.09.25 | ₩10,070 | ₩10,164 | ₩9,869 | ₩10,110 | +0.40% | 22.3만 |
|---|
| 2026.09.24 | ₩10,338 | ₩10,445 | ₩9,963 | ₩9,990 | -3.37% | 20.8만 |
|---|
| 2026.09.23 | ₩10,579 | ₩10,579 | ₩10,077 | ₩10,150 | -4.05% | 20.1만 |
|---|
| 2026.09.22 | ₩10,766 | ₩10,766 | ₩10,539 | ₩10,619 | -1.37% | 20.6만 |
|---|
| 2026.09.21 | ₩10,646 | ₩10,766 | ₩10,632 | ₩10,672 | +0.25% | 13.7만 |
|---|
| 2026.09.18 | ₩10,833 | ₩10,927 | ₩10,579 | ₩10,579 | -2.35% | 70만 |
|---|
| 2026.09.17 | ₩10,833 | ₩10,914 | ₩10,739 | ₩10,806 | -0.25% | 9.4만 |
|---|
| 2026.09.16 | ₩10,753 | ₩10,994 | ₩10,632 | ₩10,713 | -0.37% | 18.5만 |
|---|
| 2026.09.15 | ₩10,820 | ₩10,833 | ₩10,726 | ₩10,726 | -0.87% | 8.1만 |
|---|
| 2026.09.14 | ₩10,806 | ₩10,954 | ₩10,726 | ₩10,766 | -0.37% | 8.6만 |
|---|
| 2026.09.11 | ₩10,900 | ₩11,007 | ₩10,820 | ₩10,847 | -0.49% | 11.9만 |
|---|
| 2026.09.10 | ₩11,021 | ₩11,047 | ₩10,847 | ₩10,847 | -1.58% | 17.2만 |
|---|
| 2026.09.09 | ₩11,034 | ₩11,088 | ₩10,994 | ₩11,061 | +0.24% | 10.5만 |
|---|
| 2026.09.08 | ₩11,155 | ₩11,195 | ₩11,007 | ₩11,021 | -1.20% | 9.3만 |
|---|
| 2026.09.04 | ₩11,101 | ₩11,201 | ₩11,061 | ₩11,128 | +0.24% | 7.7만 |
|---|
| 2026.09.03 | ₩11,141 | ₩11,235 | ₩10,994 | ₩11,047 | -0.84% | 10.3만 |
|---|
| 2026.09.02 | ₩11,061 | ₩11,208 | ₩10,994 | ₩11,047 | -0.12% | 8.4만 |
|---|
| 2026.09.01 | ₩11,101 | ₩11,208 | ₩10,980 | ₩10,980 | -1.09% | 9.4만 |
|---|
| 2026.08.31 | ₩10,994 | ₩11,221 | ₩10,980 | ₩11,114 | +1.10% | 18.1만 |
|---|
| 2026.08.28 | ₩11,315 | ₩11,429 | ₩11,141 | ₩11,168 | -1.30% | 21만 |
|---|
| 2026.08.27 | ₩11,181 | ₩11,329 | ₩11,151 | ₩11,221 | +0.36% | 12.7만 |
|---|
| 2026.08.26 | ₩11,329 | ₩11,329 | ₩11,168 | ₩11,195 | -1.18% | 10.6만 |
|---|
| 2026.08.25 | ₩11,382 | ₩11,409 | ₩11,142 | ₩11,302 | -0.71% | 12만 |
|---|
| 2026.08.24 | ₩11,088 | ₩11,505 | ₩11,088 | ₩11,329 | +2.17% | 20.5만 |
|---|
| 2026.08.21 | ₩11,302 | ₩11,355 | ₩11,007 | ₩11,034 | -2.37% | 30.8만 |
|---|
| 2026.08.20 | ₩11,851 | ₩11,998 | ₩11,570 | ₩11,677 | -1.47% | 40.4만 |
|---|
| 2026.08.19 | ₩11,824 | ₩11,998 | ₩11,824 | ₩11,837 | +0.11% | 15.9만 |
|---|
| 2026.08.18 | ₩11,918 | ₩12,052 | ₩11,784 | ₩11,811 | -0.90% | 22.8만 |
|---|
| 2026.08.17 | ₩11,971 | ₩12,025 | ₩11,811 | ₩11,971 | 0.00% | 23.3만 |
|---|
| 2026.08.14 | ₩12,092 | ₩12,119 | ₩11,918 | ₩11,958 | -1.11% | 7.5만 |
|---|
| 2026.08.13 | ₩12,012 | ₩12,112 | ₩11,958 | ₩12,052 | +0.33% | 6.9만 |
|---|
| 2026.08.12 | ₩12,012 | ₩12,073 | ₩11,918 | ₩11,931 | -0.67% | 10.6만 |
|---|
| 2026.08.11 | ₩11,958 | ₩12,199 | ₩11,958 | ₩12,025 | +0.56% | 8.8만 |
|---|
| 2026.08.10 | ₩11,985 | ₩12,052 | ₩11,851 | ₩11,985 | 0.00% | 8.2만 |
|---|
| 2026.08.07 | ₩11,918 | ₩12,199 | ₩11,918 | ₩12,052 | +1.12% | 9.2만 |
|---|
| 2026.08.06 | ₩11,998 | ₩12,056 | ₩11,864 | ₩11,891 | -0.89% | 7만 |
|---|
| 2026.08.05 | ₩12,320 | ₩12,320 | ₩11,837 | ₩11,904 | -3.37% | 12만 |
|---|
| 2026.08.04 | ₩12,306 | ₩12,320 | ₩11,527 | ₩12,212 | -0.76% | 15.4만 |
|---|
| 2026.08.03 | ₩12,025 | ₩12,025 | ₩11,757 | ₩11,757 | -2.23% | 15.3만 |
|---|
| 2026.07.31 | ₩11,864 | ₩11,931 | ₩11,690 | ₩11,851 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩12,092 | ₩12,099 | ₩11,677 | ₩11,931 | -1.33% | 7.4만 |
|---|
| 2026.07.29 | ₩12,065 | ₩12,119 | ₩11,991 | ₩12,079 | +0.11% | 6.1만 |
|---|
| 2026.07.28 | ₩11,971 | ₩12,100 | ₩11,945 | ₩12,012 | +0.34% | 7.1만 |
|---|
| 2026.07.27 | ₩11,904 | ₩11,998 | ₩11,904 | ₩11,958 | +0.45% | 4.5만 |
|---|
| 2026.07.24 | ₩11,824 | ₩11,896 | ₩11,757 | ₩11,784 | -0.34% | 9.9만 |
|---|
| 2026.07.23 | ₩12,079 | ₩12,079 | ₩11,650 | ₩11,744 | -2.77% | 8.6만 |
|---|
| 2026.07.22 | ₩12,025 | ₩12,133 | ₩11,784 | ₩11,878 | -1.22% | 5.5만 |
|---|
| 2026.07.21 | ₩11,864 | ₩12,079 | ₩11,784 | ₩11,998 | +1.13% | 12.8만 |
|---|
| 2026.07.20 | ₩12,119 | ₩12,266 | ₩11,784 | ₩11,851 | -2.21% | 10.2만 |
|---|
| 2026.07.17 | ₩12,360 | ₩12,453 | ₩12,186 | ₩12,226 | -1.08% | 15.4만 |
|---|
| 2026.07.16 | ₩12,065 | ₩12,386 | ₩12,052 | ₩12,373 | +2.55% | 19.5만 |
|---|
| 2026.07.15 | ₩12,012 | ₩12,132 | ₩11,985 | ₩12,012 | 0.00% | 6.7만 |
|---|
| 2026.07.14 | ₩12,038 | ₩12,119 | ₩11,958 | ₩11,985 | -0.44% | 11.1만 |
|---|
| 2026.07.13 | ₩12,119 | ₩12,184 | ₩12,058 | ₩12,079 | -0.33% | 8.9만 |
|---|
| 2026.07.10 | ₩11,998 | ₩12,132 | ₩11,998 | ₩12,079 | +0.67% | 7.4만 |
|---|
| 2026.07.09 | ₩11,851 | ₩11,998 | ₩11,851 | ₩11,971 | +1.02% | 5.3만 |
|---|
| 2026.07.08 | ₩11,985 | ₩12,105 | ₩11,878 | ₩11,891 | -0.78% | 7.9만 |
|---|
| 2026.07.07 | ₩12,132 | ₩12,186 | ₩11,985 | ₩11,985 | -1.21% | 8.6만 |
|---|
| 2026.07.06 | ₩12,065 | ₩12,172 | ₩12,025 | ₩12,079 | +0.11% | 9.1만 |
|---|
| 2026.07.02 | ₩12,145 | ₩12,239 | ₩12,018 | ₩12,105 | -0.33% | 11.5만 |
|---|
| 2026.07.01 | ₩12,199 | ₩12,253 | ₩12,065 | ₩12,092 | -0.88% | 9.9만 |
|---|
| 2026.06.30 | ₩11,904 | ₩12,186 | ₩11,864 | ₩12,159 | +2.14% | 15.1만 |
|---|
| 2026.06.29 | ₩12,038 | ₩12,079 | ₩11,844 | ₩12,012 | -0.22% | 16.9만 |
|---|
| 2026.06.26 | ₩11,757 | ₩12,186 | ₩11,757 | ₩12,119 | +3.08% | 77만 |
|---|
| 2026.06.25 | ₩11,878 | ₩11,931 | ₩11,570 | ₩11,690 | -1.58% | 9.1만 |
|---|
| 2026.06.24 | ₩11,610 | ₩11,998 | ₩11,610 | ₩11,904 | +2.54% | 16.5만 |
|---|
| 2026.06.23 | ₩11,623 | ₩11,777 | ₩11,342 | ₩11,516 | -0.92% | 16.1만 |
|---|
| 2026.06.22 | ₩11,369 | ₩11,663 | ₩11,369 | ₩11,610 | +2.12% | 23.2만 |
|---|
| 2026.06.18 | ₩11,396 | ₩11,503 | ₩11,288 | ₩11,315 | -0.71% | 18.5만 |
|---|
| 2026.06.17 | ₩11,128 | ₩11,610 | ₩11,128 | ₩11,329 | +1.81% | 23.1만 |
|---|
| 2026.06.16 | ₩11,195 | ₩11,429 | ₩11,195 | ₩11,396 | +1.79% | 33.8만 |
|---|
| 2026.06.15 | ₩11,329 | ₩11,409 | ₩11,088 | ₩11,101 | -2.01% | 12.1만 |
|---|
| 2026.06.12 | ₩11,275 | ₩11,436 | ₩11,248 | ₩11,302 | +0.24% | 13.7만 |
|---|
| 2026.06.11 | ₩11,329 | ₩11,369 | ₩11,235 | ₩11,275 | -0.47% | 11만 |
|---|
| 2026.06.10 | ₩11,168 | ₩11,302 | ₩11,114 | ₩11,275 | +0.96% | 14.6만 |
|---|
| 2026.06.09 | ₩10,967 | ₩11,221 | ₩10,940 | ₩11,168 | +1.83% | 22.1만 |
|---|
| 2026.06.08 | ₩11,074 | ₩11,221 | ₩10,914 | ₩10,914 | -1.45% | 13.6만 |
|---|
| 2026.06.05 | ₩10,900 | ₩11,181 | ₩10,893 | ₩11,074 | +1.60% | 21.7만 |
|---|
| 2026.06.04 | ₩10,780 | ₩11,034 | ₩10,778 | ₩10,887 | +0.99% | 11만 |
|---|
| 2026.06.03 | ₩11,047 | ₩11,101 | ₩10,652 | ₩10,686 | -3.27% | 22.6만 |
|---|
| 2026.06.02 | ₩10,927 | ₩11,088 | ₩10,907 | ₩11,047 | +1.10% | 7만 |
|---|
| 2026.06.01 | ₩11,021 | ₩11,114 | ₩10,887 | ₩10,914 | -0.97% | 16.2만 |
|---|
| 2026.05.29 | ₩11,181 | ₩11,235 | ₩11,007 | ₩11,021 | -1.44% | 12.1만 |
|---|
| 2026.05.28 | ₩11,181 | ₩11,221 | ₩11,114 | ₩11,128 | -0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩11,007 | ₩11,248 | ₩10,980 | ₩11,155 | +1.34% | 15.6만 |
|---|
| 2026.05.26 | ₩10,873 | ₩11,047 | ₩10,840 | ₩10,940 | +0.62% | 14.6만 |
|---|
| 2026.05.22 | ₩10,980 | ₩11,085 | ₩10,847 | ₩10,887 | -0.85% | 20.6만 |
|---|
| 2026.05.21 | ₩11,221 | ₩11,409 | ₩11,155 | ₩11,315 | +0.84% | 21만 |
|---|
| 2026.05.20 | ₩11,101 | ₩11,302 | ₩11,061 | ₩11,248 | +1.33% | 12.9만 |
|---|
| 2026.05.19 | ₩11,047 | ₩11,235 | ₩10,980 | ₩11,047 | 0.00% | 8.9만 |
|---|
| 2026.05.18 | ₩11,168 | ₩11,262 | ₩11,066 | ₩11,088 | -0.72% | 9.1만 |
|---|
| 2026.05.15 | ₩11,302 | ₩11,453 | ₩11,114 | ₩11,128 | -1.54% | 11.6만 |
|---|
| 2026.05.14 | ₩11,476 | ₩11,586 | ₩11,382 | ₩11,396 | -0.70% | 7.7만 |
|---|
| 2026.05.13 | ₩11,436 | ₩11,543 | ₩11,369 | ₩11,409 | -0.23% | 11.6만 |
|---|
| 2026.05.12 | ₩11,436 | ₩11,724 | ₩11,396 | ₩11,489 | +0.47% | 10.2만 |
|---|
| 2026.05.11 | ₩11,730 | ₩11,891 | ₩11,369 | ₩11,382 | -2.97% | 31.2만 |
|---|
| 2026.05.08 | ₩11,878 | ₩11,985 | ₩11,784 | ₩11,811 | -0.56% | 7.2만 |
|---|
| 2026.05.07 | ₩11,958 | ₩12,052 | ₩11,811 | ₩11,811 | -1.23% | 6.5만 |
|---|
| 2026.05.06 | ₩11,918 | ₩12,199 | ₩11,811 | ₩11,878 | -0.34% | 10.6만 |
|---|
| 2026.05.05 | ₩11,891 | ₩12,092 | ₩11,637 | ₩11,663 | -1.91% | 9.2만 |
|---|
| 2026.05.04 | ₩12,386 | ₩12,453 | ₩12,092 | ₩12,092 | -2.38% | 8만 |
|---|
| 2026.05.01 | ₩12,145 | ₩12,373 | ₩12,145 | ₩12,360 | +1.76% | 5.5만 |
|---|
| 2026.04.30 | ₩12,065 | ₩12,204 | ₩12,065 | ₩12,145 | +0.67% | 4.1만 |
|---|
| 2026.04.29 | ₩12,226 | ₩12,259 | ₩12,052 | ₩12,092 | -1.10% | 4.6만 |
|---|
| 2026.04.28 | ₩12,293 | ₩12,346 | ₩12,266 | ₩12,293 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩12,159 | ₩12,360 | ₩12,159 | ₩12,266 | +0.88% | 6.6만 |
|---|
| 2026.04.24 | ₩11,918 | ₩12,199 | ₩11,918 | ₩12,186 | +2.25% | 5.9만 |
|---|
| 2026.04.23 | ₩12,079 | ₩12,092 | ₩11,864 | ₩11,958 | -1.00% | 5.1만 |
|---|
| 2026.04.22 | ₩12,065 | ₩12,199 | ₩12,025 | ₩12,079 | +0.11% | 5.4만 |
|---|
| 2026.04.21 | ₩12,266 | ₩12,266 | ₩12,012 | ₩12,038 | -1.86% | 6.9만 |
|---|
| 2026.04.20 | ₩12,172 | ₩12,266 | ₩12,172 | ₩12,212 | +0.33% | 7.3만 |
|---|
| 2026.04.17 | ₩12,052 | ₩12,346 | ₩12,052 | ₩12,266 | +1.78% | 11.8만 |
|---|
| 2026.04.16 | ₩11,985 | ₩12,052 | ₩11,918 | ₩11,918 | -0.56% | 6.6만 |
|---|
| 2026.04.15 | ₩11,998 | ₩12,092 | ₩11,945 | ₩12,025 | +0.22% | 10.2만 |
|---|
| 2026.04.14 | ₩11,904 | ₩12,052 | ₩11,797 | ₩11,945 | +0.34% | 8.6만 |
|---|
| 2026.04.13 | ₩11,449 | ₩11,864 | ₩11,449 | ₩11,851 | +3.51% | 7.4만 |
|---|
| 2026.04.10 | ₩11,503 | ₩11,543 | ₩11,382 | ₩11,516 | +0.12% | 4.1만 |
|---|
| 2026.04.09 | ₩11,302 | ₩11,610 | ₩11,302 | ₩11,529 | +2.01% | 8.6만 |
|---|
| 2026.04.08 | ₩11,396 | ₩11,489 | ₩11,248 | ₩11,355 | -0.35% | 6.1만 |
|---|
| 2026.04.07 | ₩10,967 | ₩11,248 | ₩10,927 | ₩11,128 | +1.47% | 5.6만 |
|---|
| 2026.04.06 | ₩10,927 | ₩11,081 | ₩10,927 | ₩11,047 | +1.10% | 6.1만 |
|---|
| 2026.04.02 | ₩10,900 | ₩10,967 | ₩10,713 | ₩10,927 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩11,007 | ₩11,108 | ₩10,914 | ₩10,914 | -0.85% | 3.6만 |
|---|
| 2026.03.31 | ₩11,101 | ₩11,101 | ₩10,876 | ₩11,007 | -0.84% | 3.4만 |
|---|
| 2026.03.30 | ₩10,780 | ₩11,007 | ₩10,713 | ₩10,940 | +1.49% | 4.9만 |
|---|
| 2026.03.27 | ₩10,954 | ₩11,094 | ₩10,659 | ₩10,659 | -2.69% | 12.4만 |
|---|
| 2026.03.26 | ₩11,114 | ₩11,248 | ₩10,994 | ₩11,074 | -0.36% | 5.8만 |
|---|
| 2026.03.25 | ₩11,382 | ₩11,422 | ₩11,054 | ₩11,128 | -2.24% | 4.7만 |
|---|
| 2026.03.24 | ₩11,047 | ₩11,275 | ₩11,047 | ₩11,101 | +0.48% | 5.3만 |
|---|
| 2026.03.23 | ₩11,061 | ₩11,302 | ₩11,061 | ₩11,181 | +1.09% | 7.9만 |
|---|
| 2026.03.20 | ₩11,275 | ₩11,369 | ₩10,820 | ₩10,847 | -3.80% | 72.6만 |
|---|
| 2026.03.19 | ₩11,114 | ₩11,382 | ₩11,092 | ₩11,248 | +1.20% | 8.8만 |
|---|
| 2026.03.18 | ₩11,208 | ₩11,255 | ₩11,101 | ₩11,195 | -0.12% | 5.7만 |
|---|
| 2026.03.17 | ₩11,128 | ₩11,295 | ₩11,128 | ₩11,221 | +0.84% | 5.2만 |
|---|
| 2026.03.16 | ₩11,061 | ₩11,221 | ₩11,047 | ₩11,128 | +0.61% | 5.6만 |
|---|
| 2026.03.13 | ₩11,168 | ₩11,195 | ₩10,914 | ₩10,980 | -1.68% | 5.4만 |
|---|
| 2026.03.12 | ₩11,181 | ₩11,248 | ₩11,101 | ₩11,141 | -0.36% | 6.7만 |
|---|
| 2026.03.11 | ₩11,369 | ₩11,369 | ₩11,221 | ₩11,302 | -0.59% | 5.6만 |
|---|
| 2026.03.10 | ₩11,315 | ₩11,503 | ₩11,195 | ₩11,329 | +0.12% | 7만 |
|---|
| 2026.03.09 | ₩11,382 | ₩11,480 | ₩11,088 | ₩11,369 | -0.12% | 7만 |
|---|
| 2026.03.06 | ₩11,436 | ₩11,583 | ₩11,342 | ₩11,516 | +0.70% | 7.6만 |
|---|
| 2026.03.05 | ₩11,463 | ₩11,617 | ₩11,449 | ₩11,570 | +0.93% | 6만 |
|---|
| 2026.03.04 | ₩11,596 | ₩11,717 | ₩11,483 | ₩11,570 | -0.23% | 10.7만 |
|---|
| 2026.03.03 | ₩11,583 | ₩11,650 | ₩11,382 | ₩11,570 | -0.12% | 8만 |
|---|
| 2026.03.02 | ₩11,288 | ₩11,797 | ₩11,262 | ₩11,663 | +3.32% | 14.2만 |
|---|
| 2026.02.27 | ₩11,503 | ₩11,543 | ₩11,221 | ₩11,489 | -0.12% | 12.2만 |
|---|
| 2026.02.26 | ₩11,275 | ₩11,509 | ₩11,262 | ₩11,489 | +1.90% | 9.3만 |
|---|
| 2026.02.25 | ₩11,355 | ₩11,623 | ₩10,980 | ₩11,141 | -1.89% | 7.7만 |
|---|
| 2026.02.24 | ₩11,235 | ₩11,355 | ₩11,101 | ₩11,168 | -0.60% | 7.3만 |
|---|
| 2026.02.23 | ₩11,449 | ₩11,576 | ₩11,128 | ₩11,141 | -2.69% | 15.1만 |
|---|
| 2026.02.20 | ₩11,663 | ₩11,704 | ₩11,536 | ₩11,556 | -0.92% | 16.3만 |
|---|
| 2026.02.19 | ₩12,212 | ₩12,212 | ₩11,931 | ₩12,052 | -1.32% | 28.9만 |
|---|
| 2026.02.18 | ₩12,226 | ₩12,320 | ₩12,145 | ₩12,145 | -0.66% | 9.6만 |
|---|
| 2026.02.17 | ₩12,199 | ₩12,320 | ₩12,112 | ₩12,239 | +0.33% | 8만 |
|---|
| 2026.02.13 | ₩12,025 | ₩12,346 | ₩12,025 | ₩12,212 | +1.56% | 8.9만 |
|---|
| 2026.02.12 | ₩12,065 | ₩12,105 | ₩11,918 | ₩12,012 | -0.44% | 6만 |
|---|
| 2026.02.11 | ₩12,065 | ₩12,089 | ₩11,945 | ₩11,945 | -1.00% | 3.2만 |
|---|
| 2026.02.10 | ₩11,998 | ₩12,119 | ₩11,971 | ₩11,985 | -0.11% | 6.2만 |
|---|
| 2026.02.09 | ₩11,998 | ₩12,025 | ₩11,730 | ₩11,918 | -0.67% | 8.3만 |
|---|
| 2026.02.06 | ₩11,837 | ₩12,012 | ₩11,837 | ₩11,958 | +1.02% | 6.5만 |
|---|
| 2026.02.05 | ₩11,811 | ₩11,864 | ₩11,730 | ₩11,757 | -0.45% | 5.2만 |
|---|
| 2026.02.04 | ₩11,945 | ₩12,038 | ₩11,805 | ₩11,811 | -1.12% | 6만 |
|---|
| 2026.02.03 | ₩12,038 | ₩12,145 | ₩11,717 | ₩11,931 | -0.89% | 12.2만 |
|---|
| 2026.02.02 | ₩12,052 | ₩12,119 | ₩11,929 | ₩12,079 | +0.22% | 7.3만 |
|---|
| 2026.01.30 | ₩12,145 | ₩12,179 | ₩11,871 | ₩12,012 | -1.10% | 11.8만 |
|---|
| 2026.01.29 | ₩12,105 | ₩12,212 | ₩11,971 | ₩12,212 | +0.88% | 4.3만 |
|---|
| 2026.01.28 | ₩12,038 | ₩12,172 | ₩11,958 | ₩12,065 | +0.22% | 7.4만 |
|---|
| 2026.01.27 | ₩12,052 | ₩12,112 | ₩11,931 | ₩12,052 | 0.00% | 4.9만 |
|---|
| 2026.01.26 | ₩12,172 | ₩12,172 | ₩11,925 | ₩12,038 | -1.10% | 9.5만 |
|---|
| 2026.01.23 | ₩12,253 | ₩12,253 | ₩12,105 | ₩12,199 | -0.44% | 3.9만 |
|---|
| 2026.01.22 | ₩12,373 | ₩12,413 | ₩12,212 | ₩12,253 | -0.97% | 6만 |
|---|
| 2026.01.21 | ₩12,132 | ₩12,306 | ₩12,092 | ₩12,306 | +1.43% | 5.7만 |
|---|
| 2026.01.20 | ₩12,199 | ₩12,384 | ₩12,092 | ₩12,105 | -0.77% | 5.5만 |
|---|
| 2026.01.16 | ₩12,199 | ₩12,413 | ₩12,167 | ₩12,386 | +1.54% | 7.9만 |
|---|
| 2026.01.15 | ₩12,052 | ₩12,273 | ₩11,958 | ₩12,253 | +1.67% | 6.4만 |
|---|
| 2026.01.14 | ₩11,878 | ₩12,115 | ₩11,878 | ₩12,105 | +1.92% | 4만 |
|---|
| 2026.01.13 | ₩12,052 | ₩12,052 | ₩11,831 | ₩11,904 | -1.22% | 7.3만 |
|---|
| 2026.01.12 | ₩11,918 | ₩12,072 | ₩11,745 | ₩12,025 | +0.90% | 7.5만 |
|---|
| 2026.01.09 | ₩11,677 | ₩11,998 | ₩11,677 | ₩11,918 | +2.06% | 10.9만 |
|---|
| 2026.01.08 | ₩11,476 | ₩11,784 | ₩11,476 | ₩11,704 | +1.98% | 5.1만 |
|---|
| 2026.01.07 | ₩11,610 | ₩11,744 | ₩11,489 | ₩11,556 | -0.46% | 8.4만 |
|---|
| 2026.01.06 | ₩11,516 | ₩11,596 | ₩11,483 | ₩11,543 | +0.23% | 13.2만 |
|---|
| 2026.01.05 | ₩11,516 | ₩11,690 | ₩11,449 | ₩11,610 | +0.81% | 10.1만 |
|---|
| 2026.01.02 | ₩11,516 | ₩11,570 | ₩11,436 | ₩11,503 | -0.12% | 8.3만 |
|---|
| 2025.12.31 | ₩11,556 | ₩11,610 | ₩11,436 | ₩11,529 | -0.23% | 41.2만 |
|---|
| 2025.12.30 | ₩11,543 | ₩11,650 | ₩11,516 | ₩11,623 | +0.70% | 4.9만 |
|---|
| 2025.12.29 | ₩11,637 | ₩11,637 | ₩11,463 | ₩11,570 | -0.58% | 7.5만 |
|---|
| 2025.12.26 | ₩11,650 | ₩11,704 | ₩11,543 | ₩11,610 | -0.34% | 4.3만 |
|---|
| 2025.12.24 | ₩11,543 | ₩11,717 | ₩11,436 | ₩11,637 | +0.81% | 5만 |
|---|
| 2025.12.23 | ₩11,690 | ₩11,784 | ₩11,543 | ₩11,556 | -1.15% | 9.2만 |
|---|
| 2025.12.22 | ₩11,730 | ₩11,771 | ₩11,677 | ₩11,744 | +0.11% | 6.6만 |
|---|
| 2025.12.19 | ₩11,864 | ₩11,918 | ₩11,663 | ₩11,663 | -1.69% | 17.3만 |
|---|
| 2025.12.18 | ₩11,878 | ₩11,998 | ₩11,878 | ₩11,904 | +0.23% | 6.9만 |
|---|
| 2025.12.17 | ₩11,623 | ₩11,904 | ₩11,623 | ₩11,784 | +1.38% | 9만 |
|---|
| 2025.12.16 | ₩11,824 | ₩11,871 | ₩11,637 | ₩11,650 | -1.47% | 10.6만 |
|---|
| 2025.12.15 | ₩12,012 | ₩12,012 | ₩11,777 | ₩11,784 | -1.90% | 10.6만 |
|---|
| 2025.12.12 | ₩11,918 | ₩12,021 | ₩11,904 | ₩11,971 | +0.45% | 8.3만 |
|---|
| 2025.12.11 | ₩11,878 | ₩11,918 | ₩11,797 | ₩11,864 | -0.11% | 8.6만 |
|---|
| 2025.12.10 | ₩11,677 | ₩11,878 | ₩11,677 | ₩11,811 | +1.15% | 8만 |
|---|
| 2025.12.09 | ₩11,637 | ₩11,757 | ₩11,603 | ₩11,690 | +0.46% | 8.7만 |
|---|
| 2025.12.08 | ₩11,784 | ₩11,824 | ₩11,623 | ₩11,677 | -0.91% | 7.6만 |
|---|
| 2025.12.05 | ₩11,757 | ₩11,925 | ₩11,754 | ₩11,837 | +0.68% | 12만 |
|---|
| 2025.12.04 | ₩11,918 | ₩11,958 | ₩11,757 | ₩11,771 | -1.24% | 9.1만 |
|---|
| 2025.12.03 | ₩11,797 | ₩11,931 | ₩11,797 | ₩11,931 | +1.14% | 7.1만 |
|---|
| 2025.12.02 | ₩11,864 | ₩11,864 | ₩11,690 | ₩11,717 | -1.24% | 7.6만 |
|---|
| 2025.12.01 | ₩11,690 | ₩11,991 | ₩11,690 | ₩11,904 | +1.83% | 15.7만 |
|---|
| 2025.11.28 | ₩11,717 | ₩11,784 | ₩11,637 | ₩11,784 | +0.57% | 4.8만 |
|---|
| 2025.11.26 | ₩11,503 | ₩11,777 | ₩11,503 | ₩11,663 | +1.40% | 14.1만 |
|---|
| 2025.11.25 | ₩11,195 | ₩11,560 | ₩11,195 | ₩11,516 | +2.87% | 10.8만 |
|---|
| 2025.11.24 | ₩11,114 | ₩11,221 | ₩11,062 | ₩11,195 | +0.72% | 7.9만 |
|---|
| 2025.11.21 | ₩11,007 | ₩11,195 | ₩10,927 | ₩11,141 | +1.22% | 10.2만 |
|---|
| 2025.11.20 | ₩11,114 | ₩11,195 | ₩10,940 | ₩10,954 | -1.45% | 21만 |
|---|
| 2025.11.19 | ₩11,021 | ₩11,195 | ₩10,997 | ₩11,047 | +0.24% | 17.5만 |
|---|
| 2025.11.18 | ₩11,516 | ₩11,556 | ₩11,088 | ₩11,101 | -3.60% | 36.8만 |
|---|
| 2025.11.17 | ₩12,012 | ₩12,112 | ₩11,868 | ₩11,904 | -0.89% | 37.3만 |
|---|
| 2025.11.14 | ₩11,998 | ₩12,012 | ₩11,824 | ₩11,985 | -0.11% | 11.8만 |
|---|
| 2025.11.13 | ₩11,918 | ₩12,226 | ₩11,858 | ₩11,998 | +0.67% | 18만 |
|---|
| 2025.11.12 | ₩11,985 | ₩12,025 | ₩11,907 | ₩11,918 | -0.56% | 7만 |
|---|
| 2025.11.11 | ₩11,623 | ₩11,971 | ₩11,610 | ₩11,945 | +2.76% | 8.9만 |
|---|
| 2025.11.10 | ₩12,253 | ₩12,291 | ₩11,570 | ₩11,610 | -5.25% | 27.4만 |
|---|
| 2025.11.07 | ₩12,159 | ₩12,159 | ₩11,918 | ₩12,092 | -0.55% | 11.8만 |
|---|
| 2025.11.06 | ₩12,299 | ₩12,688 | ₩12,119 | ₩12,132 | -1.36% | 10.8만 |
|---|
| 2025.11.05 | ₩12,346 | ₩12,453 | ₩12,212 | ₩12,253 | -0.76% | 9.2만 |
|---|
| 2025.11.04 | ₩12,105 | ₩12,279 | ₩12,064 | ₩12,279 | +1.44% | 14.9만 |
|---|
| 2025.11.03 | ₩12,092 | ₩12,191 | ₩12,079 | ₩12,159 | +0.55% | 8.5만 |
|---|
| 2025.10.31 | ₩12,105 | ₩12,183 | ₩12,052 | ₩12,145 | +0.33% | 7만 |
|---|
| 2025.10.30 | ₩12,159 | ₩12,199 | ₩12,061 | ₩12,145 | -0.11% | 6.3만 |
|---|
| 2025.10.29 | ₩12,494 | ₩12,566 | ₩12,092 | ₩12,105 | -3.11% | 15.8만 |
|---|
| 2025.10.28 | ₩12,453 | ₩12,534 | ₩12,413 | ₩12,494 | +0.32% | 9.3만 |
|---|
| 2025.10.27 | ₩12,587 | ₩12,621 | ₩12,373 | ₩12,400 | -1.49% | 9.2만 |
|---|
| 2025.10.24 | ₩12,534 | ₩12,654 | ₩12,507 | ₩12,534 | 0.00% | 7.8만 |
|---|
| 2025.10.23 | ₩12,628 | ₩12,628 | ₩12,420 | ₩12,453 | -1.38% | 4.1만 |
|---|
| 2025.10.22 | ₩12,507 | ₩12,666 | ₩12,480 | ₩12,601 | +0.75% | 14.8만 |
|---|
| 2025.10.21 | ₩12,293 | ₩12,511 | ₩12,293 | ₩12,453 | +1.31% | 8.5만 |
|---|
| 2025.10.20 | ₩12,239 | ₩12,453 | ₩12,186 | ₩12,453 | +1.75% | 4.6만 |
|---|
| 2025.10.17 | ₩12,320 | ₩12,476 | ₩12,172 | ₩12,172 | -1.20% | 6.6만 |
|---|
| 2025.10.16 | ₩12,427 | ₩12,534 | ₩12,239 | ₩12,400 | -0.22% | 12만 |
|---|
| 2025.10.15 | ₩12,400 | ₩12,453 | ₩12,372 | ₩12,453 | +0.43% | 8.1만 |
|---|
| 2025.10.14 | ₩12,079 | ₩12,386 | ₩12,079 | ₩12,360 | +2.33% | 3.9만 |
|---|
| 2025.10.13 | ₩12,119 | ₩12,199 | ₩12,018 | ₩12,199 | +0.66% | 10만 |
|---|
| 2025.10.10 | ₩12,320 | ₩12,413 | ₩12,052 | ₩12,052 | -2.17% | 12.7만 |
|---|