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 | ₩9,715 | ₩9,715 | ₩9,581 | ₩9,715 | 0.00% | 11만 |
| 2026.10.08 | ₩9,568 | ₩9,742 | ₩9,541 | ₩9,728 | +1.68% | 13.2만 |
| 2026.10.07 | ₩9,769 | ₩9,769 | ₩9,555 | ₩9,555 | -2.19% | 10.1만 |
| 2026.10.06 | ₩9,742 | ₩9,943 | ₩9,703 | ₩9,876 | +1.37% | 8.4만 |
| 2026.10.05 | ₩9,742 | ₩9,849 | ₩9,682 | ₩9,702 | -0.41% | 11.3만 |
| 2026.10.02 | ₩9,849 | ₩9,902 | ₩9,628 | ₩9,795 | -0.54% | 11.8만 |
| 2026.10.01 | ₩9,755 | ₩9,773 | ₩9,514 | ₩9,728 | -0.27% | 17.9만 |
| 2026.09.30 | ₩10,117 | ₩10,117 | ₩9,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,769 |
| -3.44% |
| 17.6만 |
| 2026.09.29 | ₩9,983 | ₩10,210 | ₩9,943 | ₩10,076 | +0.94% | 20.6만 |
|---|
| 2026.09.28 | ₩10,036 | ₩10,103 | ₩9,822 | ₩9,862 | -1.73% | 13.2만 |
|---|
| 2026.09.25 | ₩10,063 | ₩10,157 | ₩9,862 | ₩10,103 | +0.40% | 22.3만 |
|---|
| 2026.09.24 | ₩10,331 | ₩10,438 | ₩9,956 | ₩9,983 | -3.37% | 20.8만 |
|---|
| 2026.09.23 | ₩10,572 | ₩10,572 | ₩10,070 | ₩10,143 | -4.05% | 20.1만 |
|---|
| 2026.09.22 | ₩10,759 | ₩10,759 | ₩10,531 | ₩10,612 | -1.37% | 20.6만 |
|---|
| 2026.09.21 | ₩10,638 | ₩10,759 | ₩10,625 | ₩10,665 | +0.25% | 13.7만 |
|---|
| 2026.09.18 | ₩10,826 | ₩10,919 | ₩10,572 | ₩10,572 | -2.35% | 70만 |
|---|
| 2026.09.17 | ₩10,826 | ₩10,906 | ₩10,732 | ₩10,799 | -0.25% | 9.4만 |
|---|
| 2026.09.16 | ₩10,746 | ₩10,986 | ₩10,625 | ₩10,705 | -0.37% | 18.5만 |
|---|
| 2026.09.15 | ₩10,812 | ₩10,826 | ₩10,719 | ₩10,719 | -0.87% | 8.1만 |
|---|
| 2026.09.14 | ₩10,799 | ₩10,946 | ₩10,719 | ₩10,759 | -0.37% | 8.6만 |
|---|
| 2026.09.11 | ₩10,893 | ₩11,000 | ₩10,812 | ₩10,839 | -0.49% | 11.9만 |
|---|
| 2026.09.10 | ₩11,013 | ₩11,040 | ₩10,839 | ₩10,839 | -1.58% | 17.2만 |
|---|
| 2026.09.09 | ₩11,027 | ₩11,080 | ₩10,986 | ₩11,053 | +0.24% | 10.5만 |
|---|
| 2026.09.08 | ₩11,147 | ₩11,187 | ₩11,000 | ₩11,013 | -1.20% | 9.3만 |
|---|
| 2026.09.04 | ₩11,093 | ₩11,194 | ₩11,053 | ₩11,120 | +0.24% | 7.7만 |
|---|
| 2026.09.03 | ₩11,134 | ₩11,227 | ₩10,986 | ₩11,040 | -0.84% | 10.3만 |
|---|
| 2026.09.02 | ₩11,053 | ₩11,200 | ₩10,986 | ₩11,040 | -0.12% | 8.4만 |
|---|
| 2026.09.01 | ₩11,093 | ₩11,200 | ₩10,973 | ₩10,973 | -1.09% | 9.4만 |
|---|
| 2026.08.31 | ₩10,986 | ₩11,214 | ₩10,973 | ₩11,107 | +1.10% | 18.1만 |
|---|
| 2026.08.28 | ₩11,308 | ₩11,421 | ₩11,134 | ₩11,160 | -1.30% | 21만 |
|---|
| 2026.08.27 | ₩11,174 | ₩11,321 | ₩11,143 | ₩11,214 | +0.36% | 12.7만 |
|---|
| 2026.08.26 | ₩11,321 | ₩11,321 | ₩11,160 | ₩11,187 | -1.18% | 10.6만 |
|---|
| 2026.08.25 | ₩11,374 | ₩11,401 | ₩11,135 | ₩11,294 | -0.71% | 12만 |
|---|
| 2026.08.24 | ₩11,080 | ₩11,498 | ₩11,080 | ₩11,321 | +2.17% | 20.5만 |
|---|
| 2026.08.21 | ₩11,294 | ₩11,348 | ₩11,000 | ₩11,027 | -2.37% | 30.8만 |
|---|
| 2026.08.20 | ₩11,843 | ₩11,990 | ₩11,562 | ₩11,669 | -1.47% | 40.4만 |
|---|
| 2026.08.19 | ₩11,816 | ₩11,990 | ₩11,816 | ₩11,829 | +0.11% | 15.9만 |
|---|
| 2026.08.18 | ₩11,910 | ₩12,044 | ₩11,776 | ₩11,803 | -0.90% | 22.8만 |
|---|
| 2026.08.17 | ₩11,963 | ₩12,017 | ₩11,803 | ₩11,963 | 0.00% | 23.3만 |
|---|
| 2026.08.14 | ₩12,084 | ₩12,110 | ₩11,910 | ₩11,950 | -1.11% | 7.5만 |
|---|
| 2026.08.13 | ₩12,003 | ₩12,104 | ₩11,950 | ₩12,044 | +0.33% | 6.9만 |
|---|
| 2026.08.12 | ₩12,003 | ₩12,065 | ₩11,910 | ₩11,923 | -0.67% | 10.6만 |
|---|
| 2026.08.11 | ₩11,950 | ₩12,191 | ₩11,950 | ₩12,017 | +0.56% | 8.8만 |
|---|
| 2026.08.10 | ₩11,977 | ₩12,044 | ₩11,843 | ₩11,977 | 0.00% | 8.2만 |
|---|
| 2026.08.07 | ₩11,910 | ₩12,191 | ₩11,910 | ₩12,044 | +1.12% | 9.2만 |
|---|
| 2026.08.06 | ₩11,990 | ₩12,048 | ₩11,856 | ₩11,883 | -0.89% | 7만 |
|---|
| 2026.08.05 | ₩12,311 | ₩12,311 | ₩11,829 | ₩11,896 | -3.37% | 12만 |
|---|
| 2026.08.04 | ₩12,298 | ₩12,311 | ₩11,519 | ₩12,204 | -0.76% | 15.4만 |
|---|
| 2026.08.03 | ₩12,017 | ₩12,017 | ₩11,749 | ₩11,749 | -2.23% | 15.3만 |
|---|
| 2026.07.31 | ₩11,856 | ₩11,923 | ₩11,682 | ₩11,843 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩12,084 | ₩12,090 | ₩11,669 | ₩11,923 | -1.33% | 7.4만 |
|---|
| 2026.07.29 | ₩12,057 | ₩12,110 | ₩11,983 | ₩12,070 | +0.11% | 6.1만 |
|---|
| 2026.07.28 | ₩11,963 | ₩12,092 | ₩11,936 | ₩12,003 | +0.34% | 7.1만 |
|---|
| 2026.07.27 | ₩11,896 | ₩11,990 | ₩11,896 | ₩11,950 | +0.45% | 4.5만 |
|---|
| 2026.07.24 | ₩11,816 | ₩11,888 | ₩11,749 | ₩11,776 | -0.34% | 9.9만 |
|---|
| 2026.07.23 | ₩12,070 | ₩12,070 | ₩11,642 | ₩11,736 | -2.77% | 8.6만 |
|---|
| 2026.07.22 | ₩12,017 | ₩12,125 | ₩11,776 | ₩11,870 | -1.22% | 5.5만 |
|---|
| 2026.07.21 | ₩11,856 | ₩12,070 | ₩11,776 | ₩11,990 | +1.13% | 12.8만 |
|---|
| 2026.07.20 | ₩12,110 | ₩12,258 | ₩11,776 | ₩11,843 | -2.21% | 10.2만 |
|---|
| 2026.07.17 | ₩12,351 | ₩12,445 | ₩12,177 | ₩12,217 | -1.08% | 15.4만 |
|---|
| 2026.07.16 | ₩12,057 | ₩12,378 | ₩12,044 | ₩12,365 | +2.55% | 19.5만 |
|---|
| 2026.07.15 | ₩12,003 | ₩12,124 | ₩11,977 | ₩12,003 | 0.00% | 6.7만 |
|---|
| 2026.07.14 | ₩12,030 | ₩12,110 | ₩11,950 | ₩11,977 | -0.44% | 11.1만 |
|---|
| 2026.07.13 | ₩12,110 | ₩12,176 | ₩12,050 | ₩12,070 | -0.33% | 8.9만 |
|---|
| 2026.07.10 | ₩11,990 | ₩12,124 | ₩11,990 | ₩12,070 | +0.67% | 7.4만 |
|---|
| 2026.07.09 | ₩11,843 | ₩11,990 | ₩11,843 | ₩11,963 | +1.02% | 5.3만 |
|---|
| 2026.07.08 | ₩11,977 | ₩12,097 | ₩11,870 | ₩11,883 | -0.78% | 7.9만 |
|---|
| 2026.07.07 | ₩12,124 | ₩12,177 | ₩11,977 | ₩11,977 | -1.21% | 8.6만 |
|---|
| 2026.07.06 | ₩12,057 | ₩12,164 | ₩12,017 | ₩12,070 | +0.11% | 9.1만 |
|---|
| 2026.07.02 | ₩12,137 | ₩12,231 | ₩12,010 | ₩12,097 | -0.33% | 11.5만 |
|---|
| 2026.07.01 | ₩12,191 | ₩12,244 | ₩12,057 | ₩12,084 | -0.88% | 9.9만 |
|---|
| 2026.06.30 | ₩11,896 | ₩12,177 | ₩11,856 | ₩12,151 | +2.14% | 15.1만 |
|---|
| 2026.06.29 | ₩12,030 | ₩12,070 | ₩11,836 | ₩12,003 | -0.22% | 16.9만 |
|---|
| 2026.06.26 | ₩11,749 | ₩12,177 | ₩11,749 | ₩12,110 | +3.08% | 77만 |
|---|
| 2026.06.25 | ₩11,870 | ₩11,923 | ₩11,562 | ₩11,682 | -1.58% | 9.1만 |
|---|
| 2026.06.24 | ₩11,602 | ₩11,990 | ₩11,602 | ₩11,896 | +2.54% | 16.5만 |
|---|
| 2026.06.23 | ₩11,615 | ₩11,769 | ₩11,334 | ₩11,508 | -0.92% | 16.1만 |
|---|
| 2026.06.22 | ₩11,361 | ₩11,655 | ₩11,361 | ₩11,602 | +2.12% | 23.2만 |
|---|
| 2026.06.18 | ₩11,388 | ₩11,495 | ₩11,281 | ₩11,308 | -0.71% | 18.5만 |
|---|
| 2026.06.17 | ₩11,120 | ₩11,602 | ₩11,120 | ₩11,321 | +1.81% | 23.1만 |
|---|
| 2026.06.16 | ₩11,187 | ₩11,421 | ₩11,187 | ₩11,388 | +1.79% | 33.8만 |
|---|
| 2026.06.15 | ₩11,321 | ₩11,401 | ₩11,080 | ₩11,093 | -2.01% | 12.1만 |
|---|
| 2026.06.12 | ₩11,267 | ₩11,428 | ₩11,241 | ₩11,294 | +0.24% | 13.7만 |
|---|
| 2026.06.11 | ₩11,321 | ₩11,361 | ₩11,227 | ₩11,267 | -0.47% | 11만 |
|---|
| 2026.06.10 | ₩11,160 | ₩11,294 | ₩11,107 | ₩11,267 | +0.96% | 14.6만 |
|---|
| 2026.06.09 | ₩10,960 | ₩11,214 | ₩10,933 | ₩11,160 | +1.83% | 22.1만 |
|---|
| 2026.06.08 | ₩11,067 | ₩11,214 | ₩10,906 | ₩10,906 | -1.45% | 13.6만 |
|---|
| 2026.06.05 | ₩10,893 | ₩11,174 | ₩10,886 | ₩11,067 | +1.60% | 21.7만 |
|---|
| 2026.06.04 | ₩10,772 | ₩11,027 | ₩10,771 | ₩10,879 | +0.99% | 11만 |
|---|
| 2026.06.03 | ₩11,040 | ₩11,093 | ₩10,645 | ₩10,679 | -3.27% | 22.6만 |
|---|
| 2026.06.02 | ₩10,919 | ₩11,080 | ₩10,899 | ₩11,040 | +1.10% | 7만 |
|---|
| 2026.06.01 | ₩11,013 | ₩11,107 | ₩10,879 | ₩10,906 | -0.97% | 16.2만 |
|---|
| 2026.05.29 | ₩11,174 | ₩11,227 | ₩11,000 | ₩11,013 | -1.44% | 12.1만 |
|---|
| 2026.05.28 | ₩11,174 | ₩11,214 | ₩11,107 | ₩11,120 | -0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩11,000 | ₩11,241 | ₩10,973 | ₩11,147 | +1.34% | 15.6만 |
|---|
| 2026.05.26 | ₩10,866 | ₩11,040 | ₩10,832 | ₩10,933 | +0.62% | 14.6만 |
|---|
| 2026.05.22 | ₩10,973 | ₩11,077 | ₩10,839 | ₩10,879 | -0.85% | 20.6만 |
|---|
| 2026.05.21 | ₩11,214 | ₩11,401 | ₩11,147 | ₩11,308 | +0.84% | 21만 |
|---|
| 2026.05.20 | ₩11,093 | ₩11,294 | ₩11,053 | ₩11,241 | +1.33% | 12.9만 |
|---|
| 2026.05.19 | ₩11,040 | ₩11,227 | ₩10,973 | ₩11,040 | 0.00% | 8.9만 |
|---|
| 2026.05.18 | ₩11,160 | ₩11,254 | ₩11,059 | ₩11,080 | -0.72% | 9.1만 |
|---|
| 2026.05.15 | ₩11,294 | ₩11,445 | ₩11,107 | ₩11,120 | -1.54% | 11.6만 |
|---|
| 2026.05.14 | ₩11,468 | ₩11,578 | ₩11,374 | ₩11,388 | -0.70% | 7.7만 |
|---|
| 2026.05.13 | ₩11,428 | ₩11,535 | ₩11,361 | ₩11,401 | -0.23% | 11.6만 |
|---|
| 2026.05.12 | ₩11,428 | ₩11,716 | ₩11,388 | ₩11,481 | +0.47% | 10.2만 |
|---|
| 2026.05.11 | ₩11,722 | ₩11,883 | ₩11,361 | ₩11,374 | -2.97% | 31.2만 |
|---|
| 2026.05.08 | ₩11,870 | ₩11,977 | ₩11,776 | ₩11,803 | -0.56% | 7.2만 |
|---|
| 2026.05.07 | ₩11,950 | ₩12,044 | ₩11,803 | ₩11,803 | -1.23% | 6.5만 |
|---|
| 2026.05.06 | ₩11,910 | ₩12,191 | ₩11,803 | ₩11,870 | -0.34% | 10.6만 |
|---|
| 2026.05.05 | ₩11,883 | ₩12,084 | ₩11,629 | ₩11,655 | -1.91% | 9.2만 |
|---|
| 2026.05.04 | ₩12,378 | ₩12,445 | ₩12,084 | ₩12,084 | -2.38% | 8만 |
|---|
| 2026.05.01 | ₩12,137 | ₩12,365 | ₩12,137 | ₩12,351 | +1.76% | 5.5만 |
|---|
| 2026.04.30 | ₩12,057 | ₩12,196 | ₩12,057 | ₩12,137 | +0.67% | 4.1만 |
|---|
| 2026.04.29 | ₩12,217 | ₩12,251 | ₩12,044 | ₩12,084 | -1.10% | 4.6만 |
|---|
| 2026.04.28 | ₩12,284 | ₩12,338 | ₩12,258 | ₩12,284 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩12,151 | ₩12,351 | ₩12,151 | ₩12,258 | +0.88% | 6.6만 |
|---|
| 2026.04.24 | ₩11,910 | ₩12,191 | ₩11,910 | ₩12,177 | +2.25% | 5.9만 |
|---|
| 2026.04.23 | ₩12,070 | ₩12,084 | ₩11,856 | ₩11,950 | -1.00% | 5.1만 |
|---|
| 2026.04.22 | ₩12,057 | ₩12,191 | ₩12,017 | ₩12,070 | +0.11% | 5.4만 |
|---|
| 2026.04.21 | ₩12,258 | ₩12,258 | ₩12,003 | ₩12,030 | -1.86% | 6.9만 |
|---|
| 2026.04.20 | ₩12,164 | ₩12,258 | ₩12,164 | ₩12,204 | +0.33% | 7.3만 |
|---|
| 2026.04.17 | ₩12,044 | ₩12,338 | ₩12,044 | ₩12,258 | +1.78% | 11.8만 |
|---|
| 2026.04.16 | ₩11,977 | ₩12,044 | ₩11,910 | ₩11,910 | -0.56% | 6.6만 |
|---|
| 2026.04.15 | ₩11,990 | ₩12,084 | ₩11,936 | ₩12,017 | +0.22% | 10.2만 |
|---|
| 2026.04.14 | ₩11,896 | ₩12,044 | ₩11,789 | ₩11,936 | +0.34% | 8.6만 |
|---|
| 2026.04.13 | ₩11,441 | ₩11,856 | ₩11,441 | ₩11,843 | +3.51% | 7.4만 |
|---|
| 2026.04.10 | ₩11,495 | ₩11,535 | ₩11,374 | ₩11,508 | +0.12% | 4.1만 |
|---|
| 2026.04.09 | ₩11,294 | ₩11,602 | ₩11,294 | ₩11,522 | +2.01% | 8.6만 |
|---|
| 2026.04.08 | ₩11,388 | ₩11,481 | ₩11,241 | ₩11,348 | -0.35% | 6.1만 |
|---|
| 2026.04.07 | ₩10,960 | ₩11,241 | ₩10,919 | ₩11,120 | +1.47% | 5.6만 |
|---|
| 2026.04.06 | ₩10,919 | ₩11,073 | ₩10,919 | ₩11,040 | +1.10% | 6.1만 |
|---|
| 2026.04.02 | ₩10,893 | ₩10,960 | ₩10,705 | ₩10,919 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩11,000 | ₩11,100 | ₩10,906 | ₩10,906 | -0.85% | 3.6만 |
|---|
| 2026.03.31 | ₩11,093 | ₩11,093 | ₩10,869 | ₩11,000 | -0.84% | 3.4만 |
|---|
| 2026.03.30 | ₩10,772 | ₩11,000 | ₩10,705 | ₩10,933 | +1.49% | 4.9만 |
|---|
| 2026.03.27 | ₩10,946 | ₩11,087 | ₩10,652 | ₩10,652 | -2.69% | 12.4만 |
|---|
| 2026.03.26 | ₩11,107 | ₩11,241 | ₩10,986 | ₩11,067 | -0.36% | 5.8만 |
|---|
| 2026.03.25 | ₩11,374 | ₩11,415 | ₩11,047 | ₩11,120 | -2.24% | 4.7만 |
|---|
| 2026.03.24 | ₩11,040 | ₩11,267 | ₩11,040 | ₩11,093 | +0.48% | 5.3만 |
|---|
| 2026.03.23 | ₩11,053 | ₩11,294 | ₩11,053 | ₩11,174 | +1.09% | 7.9만 |
|---|
| 2026.03.20 | ₩11,267 | ₩11,361 | ₩10,812 | ₩10,839 | -3.80% | 72.6만 |
|---|
| 2026.03.19 | ₩11,107 | ₩11,374 | ₩11,084 | ₩11,241 | +1.20% | 8.8만 |
|---|
| 2026.03.18 | ₩11,200 | ₩11,247 | ₩11,093 | ₩11,187 | -0.12% | 5.7만 |
|---|
| 2026.03.17 | ₩11,120 | ₩11,287 | ₩11,120 | ₩11,214 | +0.84% | 5.2만 |
|---|
| 2026.03.16 | ₩11,053 | ₩11,214 | ₩11,040 | ₩11,120 | +0.61% | 5.6만 |
|---|
| 2026.03.13 | ₩11,160 | ₩11,187 | ₩10,906 | ₩10,973 | -1.68% | 5.4만 |
|---|
| 2026.03.12 | ₩11,174 | ₩11,241 | ₩11,093 | ₩11,134 | -0.36% | 6.7만 |
|---|
| 2026.03.11 | ₩11,361 | ₩11,361 | ₩11,214 | ₩11,294 | -0.59% | 5.6만 |
|---|
| 2026.03.10 | ₩11,308 | ₩11,495 | ₩11,187 | ₩11,321 | +0.12% | 7만 |
|---|
| 2026.03.09 | ₩11,374 | ₩11,472 | ₩11,080 | ₩11,361 | -0.12% | 7만 |
|---|
| 2026.03.06 | ₩11,428 | ₩11,575 | ₩11,334 | ₩11,508 | +0.70% | 7.6만 |
|---|
| 2026.03.05 | ₩11,455 | ₩11,609 | ₩11,441 | ₩11,562 | +0.93% | 6만 |
|---|
| 2026.03.04 | ₩11,589 | ₩11,709 | ₩11,475 | ₩11,562 | -0.23% | 10.7만 |
|---|
| 2026.03.03 | ₩11,575 | ₩11,642 | ₩11,374 | ₩11,562 | -0.12% | 8만 |
|---|
| 2026.03.02 | ₩11,281 | ₩11,789 | ₩11,254 | ₩11,655 | +3.32% | 14.2만 |
|---|
| 2026.02.27 | ₩11,495 | ₩11,535 | ₩11,214 | ₩11,481 | -0.12% | 12.2만 |
|---|
| 2026.02.26 | ₩11,267 | ₩11,502 | ₩11,254 | ₩11,481 | +1.90% | 9.3만 |
|---|
| 2026.02.25 | ₩11,348 | ₩11,615 | ₩10,973 | ₩11,134 | -1.89% | 7.7만 |
|---|
| 2026.02.24 | ₩11,227 | ₩11,348 | ₩11,093 | ₩11,160 | -0.60% | 7.3만 |
|---|
| 2026.02.23 | ₩11,441 | ₩11,568 | ₩11,120 | ₩11,134 | -2.69% | 15.1만 |
|---|
| 2026.02.20 | ₩11,655 | ₩11,696 | ₩11,528 | ₩11,548 | -0.92% | 16.3만 |
|---|
| 2026.02.19 | ₩12,204 | ₩12,204 | ₩11,923 | ₩12,044 | -1.32% | 28.9만 |
|---|
| 2026.02.18 | ₩12,217 | ₩12,311 | ₩12,137 | ₩12,137 | -0.66% | 9.6만 |
|---|
| 2026.02.17 | ₩12,191 | ₩12,311 | ₩12,104 | ₩12,231 | +0.33% | 8만 |
|---|
| 2026.02.13 | ₩12,017 | ₩12,338 | ₩12,017 | ₩12,204 | +1.56% | 8.9만 |
|---|
| 2026.02.12 | ₩12,057 | ₩12,097 | ₩11,910 | ₩12,003 | -0.44% | 6만 |
|---|
| 2026.02.11 | ₩12,057 | ₩12,081 | ₩11,936 | ₩11,936 | -1.00% | 3.2만 |
|---|
| 2026.02.10 | ₩11,990 | ₩12,110 | ₩11,963 | ₩11,977 | -0.11% | 6.2만 |
|---|
| 2026.02.09 | ₩11,990 | ₩12,017 | ₩11,722 | ₩11,910 | -0.67% | 8.3만 |
|---|
| 2026.02.06 | ₩11,829 | ₩12,003 | ₩11,829 | ₩11,950 | +1.02% | 6.5만 |
|---|
| 2026.02.05 | ₩11,803 | ₩11,856 | ₩11,722 | ₩11,749 | -0.45% | 5.2만 |
|---|
| 2026.02.04 | ₩11,936 | ₩12,030 | ₩11,797 | ₩11,803 | -1.12% | 6만 |
|---|
| 2026.02.03 | ₩12,030 | ₩12,137 | ₩11,709 | ₩11,923 | -0.89% | 12.2만 |
|---|
| 2026.02.02 | ₩12,044 | ₩12,110 | ₩11,920 | ₩12,070 | +0.22% | 7.3만 |
|---|
| 2026.01.30 | ₩12,137 | ₩12,171 | ₩11,863 | ₩12,003 | -1.10% | 11.8만 |
|---|
| 2026.01.29 | ₩12,097 | ₩12,204 | ₩11,963 | ₩12,204 | +0.88% | 4.3만 |
|---|
| 2026.01.28 | ₩12,030 | ₩12,164 | ₩11,950 | ₩12,057 | +0.22% | 7.4만 |
|---|
| 2026.01.27 | ₩12,044 | ₩12,104 | ₩11,923 | ₩12,044 | 0.00% | 4.9만 |
|---|
| 2026.01.26 | ₩12,164 | ₩12,164 | ₩11,916 | ₩12,030 | -1.10% | 9.5만 |
|---|
| 2026.01.23 | ₩12,244 | ₩12,244 | ₩12,097 | ₩12,191 | -0.44% | 3.9만 |
|---|
| 2026.01.22 | ₩12,365 | ₩12,405 | ₩12,204 | ₩12,244 | -0.97% | 6만 |
|---|
| 2026.01.21 | ₩12,124 | ₩12,298 | ₩12,084 | ₩12,298 | +1.43% | 5.7만 |
|---|
| 2026.01.20 | ₩12,191 | ₩12,375 | ₩12,084 | ₩12,097 | -0.77% | 5.5만 |
|---|
| 2026.01.16 | ₩12,191 | ₩12,405 | ₩12,159 | ₩12,378 | +1.54% | 7.9만 |
|---|
| 2026.01.15 | ₩12,044 | ₩12,264 | ₩11,950 | ₩12,244 | +1.67% | 6.4만 |
|---|
| 2026.01.14 | ₩11,870 | ₩12,106 | ₩11,870 | ₩12,097 | +1.92% | 4만 |
|---|
| 2026.01.13 | ₩12,044 | ₩12,044 | ₩11,823 | ₩11,896 | -1.22% | 7.3만 |
|---|
| 2026.01.12 | ₩11,910 | ₩12,064 | ₩11,737 | ₩12,017 | +0.90% | 7.5만 |
|---|
| 2026.01.09 | ₩11,669 | ₩11,990 | ₩11,669 | ₩11,910 | +2.06% | 10.9만 |
|---|
| 2026.01.08 | ₩11,468 | ₩11,776 | ₩11,468 | ₩11,696 | +1.98% | 5.1만 |
|---|
| 2026.01.07 | ₩11,602 | ₩11,736 | ₩11,481 | ₩11,548 | -0.46% | 8.4만 |
|---|
| 2026.01.06 | ₩11,508 | ₩11,589 | ₩11,475 | ₩11,535 | +0.23% | 13.2만 |
|---|
| 2026.01.05 | ₩11,508 | ₩11,682 | ₩11,441 | ₩11,602 | +0.81% | 10.1만 |
|---|
| 2026.01.02 | ₩11,508 | ₩11,562 | ₩11,428 | ₩11,495 | -0.12% | 8.3만 |
|---|
| 2025.12.31 | ₩11,548 | ₩11,602 | ₩11,428 | ₩11,522 | -0.23% | 41.2만 |
|---|
| 2025.12.30 | ₩11,535 | ₩11,642 | ₩11,508 | ₩11,615 | +0.70% | 4.9만 |
|---|
| 2025.12.29 | ₩11,629 | ₩11,629 | ₩11,455 | ₩11,562 | -0.58% | 7.5만 |
|---|
| 2025.12.26 | ₩11,642 | ₩11,696 | ₩11,535 | ₩11,602 | -0.34% | 4.3만 |
|---|
| 2025.12.24 | ₩11,535 | ₩11,709 | ₩11,428 | ₩11,629 | +0.81% | 5만 |
|---|
| 2025.12.23 | ₩11,682 | ₩11,776 | ₩11,535 | ₩11,548 | -1.15% | 9.2만 |
|---|
| 2025.12.22 | ₩11,722 | ₩11,763 | ₩11,669 | ₩11,736 | +0.11% | 6.6만 |
|---|
| 2025.12.19 | ₩11,856 | ₩11,910 | ₩11,655 | ₩11,655 | -1.69% | 17.3만 |
|---|
| 2025.12.18 | ₩11,870 | ₩11,990 | ₩11,870 | ₩11,896 | +0.23% | 6.9만 |
|---|
| 2025.12.17 | ₩11,615 | ₩11,896 | ₩11,615 | ₩11,776 | +1.38% | 9만 |
|---|
| 2025.12.16 | ₩11,816 | ₩11,863 | ₩11,629 | ₩11,642 | -1.47% | 10.6만 |
|---|
| 2025.12.15 | ₩12,003 | ₩12,003 | ₩11,769 | ₩11,776 | -1.90% | 10.6만 |
|---|
| 2025.12.12 | ₩11,910 | ₩12,013 | ₩11,896 | ₩11,963 | +0.45% | 8.3만 |
|---|
| 2025.12.11 | ₩11,870 | ₩11,910 | ₩11,789 | ₩11,856 | -0.11% | 8.6만 |
|---|
| 2025.12.10 | ₩11,669 | ₩11,870 | ₩11,669 | ₩11,803 | +1.15% | 8만 |
|---|
| 2025.12.09 | ₩11,629 | ₩11,749 | ₩11,595 | ₩11,682 | +0.46% | 8.7만 |
|---|
| 2025.12.08 | ₩11,776 | ₩11,816 | ₩11,615 | ₩11,669 | -0.91% | 7.6만 |
|---|
| 2025.12.05 | ₩11,749 | ₩11,916 | ₩11,746 | ₩11,829 | +0.68% | 12만 |
|---|
| 2025.12.04 | ₩11,910 | ₩11,950 | ₩11,749 | ₩11,763 | -1.24% | 9.1만 |
|---|
| 2025.12.03 | ₩11,789 | ₩11,923 | ₩11,789 | ₩11,923 | +1.14% | 7.1만 |
|---|
| 2025.12.02 | ₩11,856 | ₩11,856 | ₩11,682 | ₩11,709 | -1.24% | 7.6만 |
|---|
| 2025.12.01 | ₩11,682 | ₩11,983 | ₩11,682 | ₩11,896 | +1.83% | 15.7만 |
|---|
| 2025.11.28 | ₩11,709 | ₩11,776 | ₩11,629 | ₩11,776 | +0.57% | 4.8만 |
|---|
| 2025.11.26 | ₩11,495 | ₩11,769 | ₩11,495 | ₩11,655 | +1.40% | 14.1만 |
|---|
| 2025.11.25 | ₩11,187 | ₩11,552 | ₩11,187 | ₩11,508 | +2.87% | 10.8만 |
|---|
| 2025.11.24 | ₩11,107 | ₩11,214 | ₩11,055 | ₩11,187 | +0.72% | 7.9만 |
|---|
| 2025.11.21 | ₩11,000 | ₩11,187 | ₩10,919 | ₩11,134 | +1.22% | 10.2만 |
|---|
| 2025.11.20 | ₩11,107 | ₩11,187 | ₩10,933 | ₩10,946 | -1.45% | 21만 |
|---|
| 2025.11.19 | ₩11,013 | ₩11,187 | ₩10,989 | ₩11,040 | +0.24% | 17.5만 |
|---|
| 2025.11.18 | ₩11,508 | ₩11,548 | ₩11,080 | ₩11,093 | -3.60% | 36.8만 |
|---|
| 2025.11.17 | ₩12,003 | ₩12,104 | ₩11,860 | ₩11,896 | -0.89% | 37.3만 |
|---|
| 2025.11.14 | ₩11,990 | ₩12,003 | ₩11,816 | ₩11,977 | -0.11% | 11.8만 |
|---|
| 2025.11.13 | ₩11,910 | ₩12,217 | ₩11,849 | ₩11,990 | +0.67% | 18만 |
|---|
| 2025.11.12 | ₩11,977 | ₩12,017 | ₩11,899 | ₩11,910 | -0.56% | 7만 |
|---|
| 2025.11.11 | ₩11,615 | ₩11,963 | ₩11,602 | ₩11,936 | +2.76% | 8.9만 |
|---|
| 2025.11.10 | ₩12,244 | ₩12,283 | ₩11,562 | ₩11,602 | -5.25% | 27.4만 |
|---|
| 2025.11.07 | ₩12,151 | ₩12,151 | ₩11,910 | ₩12,084 | -0.55% | 11.8만 |
|---|
| 2025.11.06 | ₩12,291 | ₩12,679 | ₩12,110 | ₩12,124 | -1.36% | 10.8만 |
|---|
| 2025.11.05 | ₩12,338 | ₩12,445 | ₩12,204 | ₩12,244 | -0.76% | 9.2만 |
|---|
| 2025.11.04 | ₩12,097 | ₩12,271 | ₩12,056 | ₩12,271 | +1.44% | 14.9만 |
|---|
| 2025.11.03 | ₩12,084 | ₩12,183 | ₩12,070 | ₩12,151 | +0.55% | 8.5만 |
|---|
| 2025.10.31 | ₩12,097 | ₩12,175 | ₩12,044 | ₩12,137 | +0.33% | 7만 |
|---|
| 2025.10.30 | ₩12,151 | ₩12,191 | ₩12,053 | ₩12,137 | -0.11% | 6.3만 |
|---|
| 2025.10.29 | ₩12,485 | ₩12,557 | ₩12,084 | ₩12,097 | -3.11% | 15.8만 |
|---|
| 2025.10.28 | ₩12,445 | ₩12,525 | ₩12,405 | ₩12,485 | +0.32% | 9.3만 |
|---|
| 2025.10.27 | ₩12,579 | ₩12,612 | ₩12,365 | ₩12,391 | -1.49% | 9.2만 |
|---|
| 2025.10.24 | ₩12,525 | ₩12,646 | ₩12,499 | ₩12,525 | 0.00% | 7.8만 |
|---|
| 2025.10.23 | ₩12,619 | ₩12,619 | ₩12,412 | ₩12,445 | -1.38% | 4.1만 |
|---|
| 2025.10.22 | ₩12,499 | ₩12,658 | ₩12,472 | ₩12,592 | +0.75% | 14.8만 |
|---|
| 2025.10.21 | ₩12,284 | ₩12,503 | ₩12,284 | ₩12,445 | +1.31% | 8.5만 |
|---|
| 2025.10.20 | ₩12,231 | ₩12,445 | ₩12,177 | ₩12,445 | +1.75% | 4.6만 |
|---|
| 2025.10.17 | ₩12,311 | ₩12,468 | ₩12,164 | ₩12,164 | -1.20% | 6.6만 |
|---|
| 2025.10.16 | ₩12,418 | ₩12,525 | ₩12,231 | ₩12,391 | -0.22% | 12만 |
|---|
| 2025.10.15 | ₩12,391 | ₩12,445 | ₩12,363 | ₩12,445 | +0.43% | 8.1만 |
|---|
| 2025.10.14 | ₩12,070 | ₩12,378 | ₩12,070 | ₩12,351 | +2.33% | 3.9만 |
|---|
| 2025.10.13 | ₩12,110 | ₩12,191 | ₩12,010 | ₩12,191 | +0.66% | 10만 |
|---|
| 2025.10.10 | ₩12,311 | ₩12,405 | ₩12,044 | ₩12,044 | -2.17% | 12.7만 |
|---|