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 | ₩9,740 | ₩9,740 | ₩9,605 | ₩9,740 | 0.00% | 11만 |
| 2026.10.08 | ₩9,592 | ₩9,766 | ₩9,565 | ₩9,753 | +1.68% | 13.2만 |
| 2026.10.07 | ₩9,793 | ₩9,793 | ₩9,579 | ₩9,579 | -2.19% | 10.1만 |
| 2026.10.06 | ₩9,766 | ₩9,968 | ₩9,728 | ₩9,901 | +1.37% | 8.4만 |
| 2026.10.05 | ₩9,766 | ₩9,874 | ₩9,706 | ₩9,726 | -0.41% | 11.3만 |
| 2026.10.02 | ₩9,874 | ₩9,927 | ₩9,652 | ₩9,820 | -0.54% | 11.8만 |
| 2026.10.01 | ₩9,780 | ₩9,797 | ₩9,538 | ₩9,753 | -0.27% | 17.9만 |
| 2026.09.30 | ₩10,142 | ₩10,142 | ₩9,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,793 |
| -3.44% |
| 17.6만 |
| 2026.09.29 | ₩10,008 | ₩10,236 | ₩9,968 | ₩10,102 | +0.94% | 20.6만 |
|---|
| 2026.09.28 | ₩10,062 | ₩10,129 | ₩9,847 | ₩9,887 | -1.73% | 13.2만 |
|---|
| 2026.09.25 | ₩10,088 | ₩10,182 | ₩9,887 | ₩10,129 | +0.40% | 22.3만 |
|---|
| 2026.09.24 | ₩10,357 | ₩10,464 | ₩9,981 | ₩10,008 | -3.37% | 20.8만 |
|---|
| 2026.09.23 | ₩10,598 | ₩10,598 | ₩10,095 | ₩10,169 | -4.05% | 20.1만 |
|---|
| 2026.09.22 | ₩10,786 | ₩10,786 | ₩10,558 | ₩10,638 | -1.37% | 20.6만 |
|---|
| 2026.09.21 | ₩10,665 | ₩10,786 | ₩10,652 | ₩10,692 | +0.25% | 13.7만 |
|---|
| 2026.09.18 | ₩10,853 | ₩10,947 | ₩10,598 | ₩10,598 | -2.35% | 70만 |
|---|
| 2026.09.17 | ₩10,853 | ₩10,934 | ₩10,759 | ₩10,826 | -0.25% | 9.4만 |
|---|
| 2026.09.16 | ₩10,773 | ₩11,014 | ₩10,652 | ₩10,732 | -0.37% | 18.5만 |
|---|
| 2026.09.15 | ₩10,840 | ₩10,853 | ₩10,746 | ₩10,746 | -0.87% | 8.1만 |
|---|
| 2026.09.14 | ₩10,826 | ₩10,974 | ₩10,746 | ₩10,786 | -0.37% | 8.6만 |
|---|
| 2026.09.11 | ₩10,920 | ₩11,027 | ₩10,840 | ₩10,866 | -0.49% | 11.9만 |
|---|
| 2026.09.10 | ₩11,041 | ₩11,068 | ₩10,866 | ₩10,866 | -1.58% | 17.2만 |
|---|
| 2026.09.09 | ₩11,054 | ₩11,108 | ₩11,014 | ₩11,081 | +0.24% | 10.5만 |
|---|
| 2026.09.08 | ₩11,175 | ₩11,215 | ₩11,027 | ₩11,041 | -1.20% | 9.3만 |
|---|
| 2026.09.04 | ₩11,121 | ₩11,222 | ₩11,081 | ₩11,148 | +0.24% | 7.7만 |
|---|
| 2026.09.03 | ₩11,162 | ₩11,256 | ₩11,014 | ₩11,068 | -0.84% | 10.3만 |
|---|
| 2026.09.02 | ₩11,081 | ₩11,229 | ₩11,014 | ₩11,068 | -0.12% | 8.4만 |
|---|
| 2026.09.01 | ₩11,121 | ₩11,229 | ₩11,001 | ₩11,001 | -1.09% | 9.4만 |
|---|
| 2026.08.31 | ₩11,014 | ₩11,242 | ₩11,001 | ₩11,135 | +1.10% | 18.1만 |
|---|
| 2026.08.28 | ₩11,336 | ₩11,450 | ₩11,162 | ₩11,188 | -1.30% | 21만 |
|---|
| 2026.08.27 | ₩11,202 | ₩11,349 | ₩11,171 | ₩11,242 | +0.36% | 12.7만 |
|---|
| 2026.08.26 | ₩11,349 | ₩11,349 | ₩11,188 | ₩11,215 | -1.18% | 10.6만 |
|---|
| 2026.08.25 | ₩11,403 | ₩11,430 | ₩11,163 | ₩11,323 | -0.71% | 12만 |
|---|
| 2026.08.24 | ₩11,108 | ₩11,527 | ₩11,108 | ₩11,349 | +2.17% | 20.5만 |
|---|
| 2026.08.21 | ₩11,323 | ₩11,376 | ₩11,027 | ₩11,054 | -2.37% | 30.8만 |
|---|
| 2026.08.20 | ₩11,873 | ₩12,020 | ₩11,591 | ₩11,698 | -1.47% | 40.4만 |
|---|
| 2026.08.19 | ₩11,846 | ₩12,020 | ₩11,846 | ₩11,859 | +0.11% | 15.9만 |
|---|
| 2026.08.18 | ₩11,940 | ₩12,074 | ₩11,806 | ₩11,832 | -0.90% | 22.8만 |
|---|
| 2026.08.17 | ₩11,993 | ₩12,047 | ₩11,832 | ₩11,993 | 0.00% | 23.3만 |
|---|
| 2026.08.14 | ₩12,114 | ₩12,141 | ₩11,940 | ₩11,980 | -1.11% | 7.5만 |
|---|
| 2026.08.13 | ₩12,034 | ₩12,134 | ₩11,980 | ₩12,074 | +0.33% | 6.9만 |
|---|
| 2026.08.12 | ₩12,034 | ₩12,095 | ₩11,940 | ₩11,953 | -0.67% | 10.6만 |
|---|
| 2026.08.11 | ₩11,980 | ₩12,221 | ₩11,980 | ₩12,047 | +0.56% | 8.8만 |
|---|
| 2026.08.10 | ₩12,007 | ₩12,074 | ₩11,873 | ₩12,007 | 0.00% | 8.2만 |
|---|
| 2026.08.07 | ₩11,940 | ₩12,221 | ₩11,940 | ₩12,074 | +1.12% | 9.2만 |
|---|
| 2026.08.06 | ₩12,020 | ₩12,078 | ₩11,886 | ₩11,913 | -0.89% | 7만 |
|---|
| 2026.08.05 | ₩12,342 | ₩12,342 | ₩11,859 | ₩11,926 | -3.37% | 12만 |
|---|
| 2026.08.04 | ₩12,329 | ₩12,342 | ₩11,548 | ₩12,235 | -0.76% | 15.4만 |
|---|
| 2026.08.03 | ₩12,047 | ₩12,047 | ₩11,779 | ₩11,779 | -2.23% | 15.3만 |
|---|
| 2026.07.31 | ₩11,886 | ₩11,953 | ₩11,712 | ₩11,873 | -0.11% | 6만 |
|---|
| 2026.07.30 | ₩12,114 | ₩12,121 | ₩11,698 | ₩11,953 | -1.33% | 7.4만 |
|---|
| 2026.07.29 | ₩12,087 | ₩12,141 | ₩12,013 | ₩12,101 | +0.11% | 6.1만 |
|---|
| 2026.07.28 | ₩11,993 | ₩12,122 | ₩11,967 | ₩12,034 | +0.34% | 7.1만 |
|---|
| 2026.07.27 | ₩11,926 | ₩12,020 | ₩11,926 | ₩11,980 | +0.45% | 4.5만 |
|---|
| 2026.07.24 | ₩11,846 | ₩11,918 | ₩11,779 | ₩11,806 | -0.34% | 9.9만 |
|---|
| 2026.07.23 | ₩12,101 | ₩12,101 | ₩11,671 | ₩11,765 | -2.77% | 8.6만 |
|---|
| 2026.07.22 | ₩12,047 | ₩12,156 | ₩11,806 | ₩11,899 | -1.22% | 5.5만 |
|---|
| 2026.07.21 | ₩11,886 | ₩12,101 | ₩11,806 | ₩12,020 | +1.13% | 12.8만 |
|---|
| 2026.07.20 | ₩12,141 | ₩12,289 | ₩11,806 | ₩11,873 | -2.21% | 10.2만 |
|---|
| 2026.07.17 | ₩12,382 | ₩12,476 | ₩12,208 | ₩12,248 | -1.08% | 15.4만 |
|---|
| 2026.07.16 | ₩12,087 | ₩12,409 | ₩12,074 | ₩12,396 | +2.55% | 19.5만 |
|---|
| 2026.07.15 | ₩12,034 | ₩12,154 | ₩12,007 | ₩12,034 | 0.00% | 6.7만 |
|---|
| 2026.07.14 | ₩12,060 | ₩12,141 | ₩11,980 | ₩12,007 | -0.44% | 11.1만 |
|---|
| 2026.07.13 | ₩12,141 | ₩12,207 | ₩12,081 | ₩12,101 | -0.33% | 8.9만 |
|---|
| 2026.07.10 | ₩12,020 | ₩12,154 | ₩12,020 | ₩12,101 | +0.67% | 7.4만 |
|---|
| 2026.07.09 | ₩11,873 | ₩12,020 | ₩11,873 | ₩11,993 | +1.02% | 5.3만 |
|---|
| 2026.07.08 | ₩12,007 | ₩12,128 | ₩11,899 | ₩11,913 | -0.78% | 7.9만 |
|---|
| 2026.07.07 | ₩12,154 | ₩12,208 | ₩12,007 | ₩12,007 | -1.21% | 8.6만 |
|---|
| 2026.07.06 | ₩12,087 | ₩12,195 | ₩12,047 | ₩12,101 | +0.11% | 9.1만 |
|---|
| 2026.07.02 | ₩12,168 | ₩12,262 | ₩12,040 | ₩12,128 | -0.33% | 11.5만 |
|---|
| 2026.07.01 | ₩12,221 | ₩12,275 | ₩12,087 | ₩12,114 | -0.88% | 9.9만 |
|---|
| 2026.06.30 | ₩11,926 | ₩12,208 | ₩11,886 | ₩12,181 | +2.14% | 15.1만 |
|---|
| 2026.06.29 | ₩12,060 | ₩12,101 | ₩11,866 | ₩12,034 | -0.22% | 16.9만 |
|---|
| 2026.06.26 | ₩11,779 | ₩12,208 | ₩11,779 | ₩12,141 | +3.08% | 77만 |
|---|
| 2026.06.25 | ₩11,899 | ₩11,953 | ₩11,591 | ₩11,712 | -1.58% | 9.1만 |
|---|
| 2026.06.24 | ₩11,631 | ₩12,020 | ₩11,631 | ₩11,926 | +2.54% | 16.5만 |
|---|
| 2026.06.23 | ₩11,645 | ₩11,799 | ₩11,363 | ₩11,537 | -0.92% | 16.1만 |
|---|
| 2026.06.22 | ₩11,390 | ₩11,685 | ₩11,390 | ₩11,631 | +2.12% | 23.2만 |
|---|
| 2026.06.18 | ₩11,417 | ₩11,524 | ₩11,309 | ₩11,336 | -0.71% | 18.5만 |
|---|
| 2026.06.17 | ₩11,148 | ₩11,631 | ₩11,148 | ₩11,349 | +1.81% | 23.1만 |
|---|
| 2026.06.16 | ₩11,215 | ₩11,450 | ₩11,215 | ₩11,417 | +1.79% | 33.8만 |
|---|
| 2026.06.15 | ₩11,349 | ₩11,430 | ₩11,108 | ₩11,121 | -2.01% | 12.1만 |
|---|
| 2026.06.12 | ₩11,296 | ₩11,457 | ₩11,269 | ₩11,323 | +0.24% | 13.7만 |
|---|
| 2026.06.11 | ₩11,349 | ₩11,390 | ₩11,256 | ₩11,296 | -0.47% | 11만 |
|---|
| 2026.06.10 | ₩11,188 | ₩11,323 | ₩11,135 | ₩11,296 | +0.96% | 14.6만 |
|---|
| 2026.06.09 | ₩10,987 | ₩11,242 | ₩10,960 | ₩11,188 | +1.83% | 22.1만 |
|---|
| 2026.06.08 | ₩11,095 | ₩11,242 | ₩10,934 | ₩10,934 | -1.45% | 13.6만 |
|---|
| 2026.06.05 | ₩10,920 | ₩11,202 | ₩10,913 | ₩11,095 | +1.60% | 21.7만 |
|---|
| 2026.06.04 | ₩10,799 | ₩11,054 | ₩10,798 | ₩10,907 | +0.99% | 11만 |
|---|
| 2026.06.03 | ₩11,068 | ₩11,121 | ₩10,672 | ₩10,705 | -3.27% | 22.6만 |
|---|
| 2026.06.02 | ₩10,947 | ₩11,108 | ₩10,927 | ₩11,068 | +1.10% | 7만 |
|---|
| 2026.06.01 | ₩11,041 | ₩11,135 | ₩10,907 | ₩10,934 | -0.97% | 16.2만 |
|---|
| 2026.05.29 | ₩11,202 | ₩11,256 | ₩11,027 | ₩11,041 | -1.44% | 12.1만 |
|---|
| 2026.05.28 | ₩11,202 | ₩11,242 | ₩11,135 | ₩11,148 | -0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩11,027 | ₩11,269 | ₩11,001 | ₩11,175 | +1.34% | 15.6만 |
|---|
| 2026.05.26 | ₩10,893 | ₩11,068 | ₩10,860 | ₩10,960 | +0.62% | 14.6만 |
|---|
| 2026.05.22 | ₩11,001 | ₩11,105 | ₩10,866 | ₩10,907 | -0.85% | 20.6만 |
|---|
| 2026.05.21 | ₩11,242 | ₩11,430 | ₩11,175 | ₩11,336 | +0.84% | 21만 |
|---|
| 2026.05.20 | ₩11,121 | ₩11,323 | ₩11,081 | ₩11,269 | +1.33% | 12.9만 |
|---|
| 2026.05.19 | ₩11,068 | ₩11,256 | ₩11,001 | ₩11,068 | 0.00% | 8.9만 |
|---|
| 2026.05.18 | ₩11,188 | ₩11,282 | ₩11,086 | ₩11,108 | -0.72% | 9.1만 |
|---|
| 2026.05.15 | ₩11,323 | ₩11,474 | ₩11,135 | ₩11,148 | -1.54% | 11.6만 |
|---|
| 2026.05.14 | ₩11,497 | ₩11,607 | ₩11,403 | ₩11,417 | -0.70% | 7.7만 |
|---|
| 2026.05.13 | ₩11,457 | ₩11,564 | ₩11,390 | ₩11,430 | -0.23% | 11.6만 |
|---|
| 2026.05.12 | ₩11,457 | ₩11,745 | ₩11,417 | ₩11,510 | +0.47% | 10.2만 |
|---|
| 2026.05.11 | ₩11,752 | ₩11,913 | ₩11,390 | ₩11,403 | -2.97% | 31.2만 |
|---|
| 2026.05.08 | ₩11,899 | ₩12,007 | ₩11,806 | ₩11,832 | -0.56% | 7.2만 |
|---|
| 2026.05.07 | ₩11,980 | ₩12,074 | ₩11,832 | ₩11,832 | -1.23% | 6.5만 |
|---|
| 2026.05.06 | ₩11,940 | ₩12,221 | ₩11,832 | ₩11,899 | -0.34% | 10.6만 |
|---|
| 2026.05.05 | ₩11,913 | ₩12,114 | ₩11,658 | ₩11,685 | -1.91% | 9.2만 |
|---|
| 2026.05.04 | ₩12,409 | ₩12,476 | ₩12,114 | ₩12,114 | -2.38% | 8만 |
|---|
| 2026.05.01 | ₩12,168 | ₩12,396 | ₩12,168 | ₩12,382 | +1.76% | 5.5만 |
|---|
| 2026.04.30 | ₩12,087 | ₩12,227 | ₩12,087 | ₩12,168 | +0.67% | 4.1만 |
|---|
| 2026.04.29 | ₩12,248 | ₩12,282 | ₩12,074 | ₩12,114 | -1.10% | 4.6만 |
|---|
| 2026.04.28 | ₩12,315 | ₩12,369 | ₩12,289 | ₩12,315 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩12,181 | ₩12,382 | ₩12,181 | ₩12,289 | +0.88% | 6.6만 |
|---|
| 2026.04.24 | ₩11,940 | ₩12,221 | ₩11,940 | ₩12,208 | +2.25% | 5.9만 |
|---|
| 2026.04.23 | ₩12,101 | ₩12,114 | ₩11,886 | ₩11,980 | -1.00% | 5.1만 |
|---|
| 2026.04.22 | ₩12,087 | ₩12,221 | ₩12,047 | ₩12,101 | +0.11% | 5.4만 |
|---|
| 2026.04.21 | ₩12,289 | ₩12,289 | ₩12,034 | ₩12,060 | -1.86% | 6.9만 |
|---|
| 2026.04.20 | ₩12,195 | ₩12,289 | ₩12,195 | ₩12,235 | +0.33% | 7.3만 |
|---|
| 2026.04.17 | ₩12,074 | ₩12,369 | ₩12,074 | ₩12,289 | +1.78% | 11.8만 |
|---|
| 2026.04.16 | ₩12,007 | ₩12,074 | ₩11,940 | ₩11,940 | -0.56% | 6.6만 |
|---|
| 2026.04.15 | ₩12,020 | ₩12,114 | ₩11,967 | ₩12,047 | +0.22% | 10.2만 |
|---|
| 2026.04.14 | ₩11,926 | ₩12,074 | ₩11,819 | ₩11,967 | +0.34% | 8.6만 |
|---|
| 2026.04.13 | ₩11,470 | ₩11,886 | ₩11,470 | ₩11,873 | +3.51% | 7.4만 |
|---|
| 2026.04.10 | ₩11,524 | ₩11,564 | ₩11,403 | ₩11,537 | +0.12% | 4.1만 |
|---|
| 2026.04.09 | ₩11,323 | ₩11,631 | ₩11,323 | ₩11,551 | +2.01% | 8.6만 |
|---|
| 2026.04.08 | ₩11,417 | ₩11,510 | ₩11,269 | ₩11,376 | -0.35% | 6.1만 |
|---|
| 2026.04.07 | ₩10,987 | ₩11,269 | ₩10,947 | ₩11,148 | +1.47% | 5.6만 |
|---|
| 2026.04.06 | ₩10,947 | ₩11,101 | ₩10,947 | ₩11,068 | +1.10% | 6.1만 |
|---|
| 2026.04.02 | ₩10,920 | ₩10,987 | ₩10,732 | ₩10,947 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩11,027 | ₩11,128 | ₩10,934 | ₩10,934 | -0.85% | 3.6만 |
|---|
| 2026.03.31 | ₩11,121 | ₩11,121 | ₩10,896 | ₩11,027 | -0.84% | 3.4만 |
|---|
| 2026.03.30 | ₩10,799 | ₩11,027 | ₩10,732 | ₩10,960 | +1.49% | 4.9만 |
|---|
| 2026.03.27 | ₩10,974 | ₩11,115 | ₩10,679 | ₩10,679 | -2.69% | 12.4만 |
|---|
| 2026.03.26 | ₩11,135 | ₩11,269 | ₩11,014 | ₩11,095 | -0.36% | 5.8만 |
|---|
| 2026.03.25 | ₩11,403 | ₩11,443 | ₩11,074 | ₩11,148 | -2.24% | 4.7만 |
|---|
| 2026.03.24 | ₩11,068 | ₩11,296 | ₩11,068 | ₩11,121 | +0.48% | 5.3만 |
|---|
| 2026.03.23 | ₩11,081 | ₩11,323 | ₩11,081 | ₩11,202 | +1.09% | 7.9만 |
|---|
| 2026.03.20 | ₩11,296 | ₩11,390 | ₩10,840 | ₩10,866 | -3.80% | 72.6만 |
|---|
| 2026.03.19 | ₩11,135 | ₩11,403 | ₩11,112 | ₩11,269 | +1.20% | 8.8만 |
|---|
| 2026.03.18 | ₩11,229 | ₩11,276 | ₩11,121 | ₩11,215 | -0.12% | 5.7만 |
|---|
| 2026.03.17 | ₩11,148 | ₩11,316 | ₩11,148 | ₩11,242 | +0.84% | 5.2만 |
|---|
| 2026.03.16 | ₩11,081 | ₩11,242 | ₩11,068 | ₩11,148 | +0.61% | 5.6만 |
|---|
| 2026.03.13 | ₩11,188 | ₩11,215 | ₩10,934 | ₩11,001 | -1.68% | 5.4만 |
|---|
| 2026.03.12 | ₩11,202 | ₩11,269 | ₩11,121 | ₩11,162 | -0.36% | 6.7만 |
|---|
| 2026.03.11 | ₩11,390 | ₩11,390 | ₩11,242 | ₩11,323 | -0.59% | 5.6만 |
|---|
| 2026.03.10 | ₩11,336 | ₩11,524 | ₩11,215 | ₩11,349 | +0.12% | 7만 |
|---|
| 2026.03.09 | ₩11,403 | ₩11,501 | ₩11,108 | ₩11,390 | -0.12% | 7만 |
|---|
| 2026.03.06 | ₩11,457 | ₩11,604 | ₩11,363 | ₩11,537 | +0.70% | 7.6만 |
|---|
| 2026.03.05 | ₩11,484 | ₩11,638 | ₩11,470 | ₩11,591 | +0.93% | 6만 |
|---|
| 2026.03.04 | ₩11,618 | ₩11,738 | ₩11,504 | ₩11,591 | -0.23% | 10.7만 |
|---|
| 2026.03.03 | ₩11,604 | ₩11,671 | ₩11,403 | ₩11,591 | -0.12% | 8만 |
|---|
| 2026.03.02 | ₩11,309 | ₩11,819 | ₩11,282 | ₩11,685 | +3.32% | 14.2만 |
|---|
| 2026.02.27 | ₩11,524 | ₩11,564 | ₩11,242 | ₩11,510 | -0.12% | 12.2만 |
|---|
| 2026.02.26 | ₩11,296 | ₩11,531 | ₩11,282 | ₩11,510 | +1.90% | 9.3만 |
|---|
| 2026.02.25 | ₩11,376 | ₩11,645 | ₩11,001 | ₩11,162 | -1.89% | 7.7만 |
|---|
| 2026.02.24 | ₩11,256 | ₩11,376 | ₩11,121 | ₩11,188 | -0.60% | 7.3만 |
|---|
| 2026.02.23 | ₩11,470 | ₩11,598 | ₩11,148 | ₩11,162 | -2.69% | 15.1만 |
|---|
| 2026.02.20 | ₩11,685 | ₩11,725 | ₩11,557 | ₩11,577 | -0.92% | 16.3만 |
|---|
| 2026.02.19 | ₩12,235 | ₩12,235 | ₩11,953 | ₩12,074 | -1.32% | 28.9만 |
|---|
| 2026.02.18 | ₩12,248 | ₩12,342 | ₩12,168 | ₩12,168 | -0.66% | 9.6만 |
|---|
| 2026.02.17 | ₩12,221 | ₩12,342 | ₩12,134 | ₩12,262 | +0.33% | 8만 |
|---|
| 2026.02.13 | ₩12,047 | ₩12,369 | ₩12,047 | ₩12,235 | +1.56% | 8.9만 |
|---|
| 2026.02.12 | ₩12,087 | ₩12,128 | ₩11,940 | ₩12,034 | -0.44% | 6만 |
|---|
| 2026.02.11 | ₩12,087 | ₩12,111 | ₩11,967 | ₩11,967 | -1.00% | 3.2만 |
|---|
| 2026.02.10 | ₩12,020 | ₩12,141 | ₩11,993 | ₩12,007 | -0.11% | 6.2만 |
|---|
| 2026.02.09 | ₩12,020 | ₩12,047 | ₩11,752 | ₩11,940 | -0.67% | 8.3만 |
|---|
| 2026.02.06 | ₩11,859 | ₩12,034 | ₩11,859 | ₩11,980 | +1.02% | 6.5만 |
|---|
| 2026.02.05 | ₩11,832 | ₩11,886 | ₩11,752 | ₩11,779 | -0.45% | 5.2만 |
|---|
| 2026.02.04 | ₩11,967 | ₩12,060 | ₩11,827 | ₩11,832 | -1.12% | 6만 |
|---|
| 2026.02.03 | ₩12,060 | ₩12,168 | ₩11,738 | ₩11,953 | -0.89% | 12.2만 |
|---|
| 2026.02.02 | ₩12,074 | ₩12,141 | ₩11,950 | ₩12,101 | +0.22% | 7.3만 |
|---|
| 2026.01.30 | ₩12,168 | ₩12,201 | ₩11,893 | ₩12,034 | -1.10% | 11.8만 |
|---|
| 2026.01.29 | ₩12,128 | ₩12,235 | ₩11,993 | ₩12,235 | +0.88% | 4.3만 |
|---|
| 2026.01.28 | ₩12,060 | ₩12,195 | ₩11,980 | ₩12,087 | +0.22% | 7.4만 |
|---|
| 2026.01.27 | ₩12,074 | ₩12,134 | ₩11,953 | ₩12,074 | 0.00% | 4.9만 |
|---|
| 2026.01.26 | ₩12,195 | ₩12,195 | ₩11,946 | ₩12,060 | -1.10% | 9.5만 |
|---|
| 2026.01.23 | ₩12,275 | ₩12,275 | ₩12,128 | ₩12,221 | -0.44% | 3.9만 |
|---|
| 2026.01.22 | ₩12,396 | ₩12,436 | ₩12,235 | ₩12,275 | -0.97% | 6만 |
|---|
| 2026.01.21 | ₩12,154 | ₩12,329 | ₩12,114 | ₩12,329 | +1.43% | 5.7만 |
|---|
| 2026.01.20 | ₩12,221 | ₩12,407 | ₩12,114 | ₩12,128 | -0.77% | 5.5만 |
|---|
| 2026.01.16 | ₩12,221 | ₩12,436 | ₩12,189 | ₩12,409 | +1.54% | 7.9만 |
|---|
| 2026.01.15 | ₩12,074 | ₩12,295 | ₩11,980 | ₩12,275 | +1.67% | 6.4만 |
|---|
| 2026.01.14 | ₩11,899 | ₩12,137 | ₩11,899 | ₩12,128 | +1.92% | 4만 |
|---|
| 2026.01.13 | ₩12,074 | ₩12,074 | ₩11,853 | ₩11,926 | -1.22% | 7.3만 |
|---|
| 2026.01.12 | ₩11,940 | ₩12,094 | ₩11,767 | ₩12,047 | +0.90% | 7.5만 |
|---|
| 2026.01.09 | ₩11,698 | ₩12,020 | ₩11,698 | ₩11,940 | +2.06% | 10.9만 |
|---|
| 2026.01.08 | ₩11,497 | ₩11,806 | ₩11,497 | ₩11,725 | +1.98% | 5.1만 |
|---|
| 2026.01.07 | ₩11,631 | ₩11,765 | ₩11,510 | ₩11,577 | -0.46% | 8.4만 |
|---|
| 2026.01.06 | ₩11,537 | ₩11,618 | ₩11,504 | ₩11,564 | +0.23% | 13.2만 |
|---|
| 2026.01.05 | ₩11,537 | ₩11,712 | ₩11,470 | ₩11,631 | +0.81% | 10.1만 |
|---|
| 2026.01.02 | ₩11,537 | ₩11,591 | ₩11,457 | ₩11,524 | -0.12% | 8.3만 |
|---|
| 2025.12.31 | ₩11,577 | ₩11,631 | ₩11,457 | ₩11,551 | -0.23% | 41.2만 |
|---|
| 2025.12.30 | ₩11,564 | ₩11,671 | ₩11,537 | ₩11,645 | +0.70% | 4.9만 |
|---|
| 2025.12.29 | ₩11,658 | ₩11,658 | ₩11,484 | ₩11,591 | -0.58% | 7.5만 |
|---|
| 2025.12.26 | ₩11,671 | ₩11,725 | ₩11,564 | ₩11,631 | -0.34% | 4.3만 |
|---|
| 2025.12.24 | ₩11,564 | ₩11,738 | ₩11,457 | ₩11,658 | +0.81% | 5만 |
|---|
| 2025.12.23 | ₩11,712 | ₩11,806 | ₩11,564 | ₩11,577 | -1.15% | 9.2만 |
|---|
| 2025.12.22 | ₩11,752 | ₩11,792 | ₩11,698 | ₩11,765 | +0.11% | 6.6만 |
|---|
| 2025.12.19 | ₩11,886 | ₩11,940 | ₩11,685 | ₩11,685 | -1.69% | 17.3만 |
|---|
| 2025.12.18 | ₩11,899 | ₩12,020 | ₩11,899 | ₩11,926 | +0.23% | 6.9만 |
|---|
| 2025.12.17 | ₩11,645 | ₩11,926 | ₩11,645 | ₩11,806 | +1.38% | 9만 |
|---|
| 2025.12.16 | ₩11,846 | ₩11,893 | ₩11,658 | ₩11,671 | -1.47% | 10.6만 |
|---|
| 2025.12.15 | ₩12,034 | ₩12,034 | ₩11,799 | ₩11,806 | -1.90% | 10.6만 |
|---|
| 2025.12.12 | ₩11,940 | ₩12,043 | ₩11,926 | ₩11,993 | +0.45% | 8.3만 |
|---|
| 2025.12.11 | ₩11,899 | ₩11,940 | ₩11,819 | ₩11,886 | -0.11% | 8.6만 |
|---|
| 2025.12.10 | ₩11,698 | ₩11,899 | ₩11,698 | ₩11,832 | +1.15% | 8만 |
|---|
| 2025.12.09 | ₩11,658 | ₩11,779 | ₩11,624 | ₩11,712 | +0.46% | 8.7만 |
|---|
| 2025.12.08 | ₩11,806 | ₩11,846 | ₩11,645 | ₩11,698 | -0.91% | 7.6만 |
|---|
| 2025.12.05 | ₩11,779 | ₩11,946 | ₩11,776 | ₩11,859 | +0.68% | 12만 |
|---|
| 2025.12.04 | ₩11,940 | ₩11,980 | ₩11,779 | ₩11,792 | -1.24% | 9.1만 |
|---|
| 2025.12.03 | ₩11,819 | ₩11,953 | ₩11,819 | ₩11,953 | +1.14% | 7.1만 |
|---|
| 2025.12.02 | ₩11,886 | ₩11,886 | ₩11,712 | ₩11,738 | -1.24% | 7.6만 |
|---|
| 2025.12.01 | ₩11,712 | ₩12,013 | ₩11,712 | ₩11,926 | +1.83% | 15.7만 |
|---|
| 2025.11.28 | ₩11,738 | ₩11,806 | ₩11,658 | ₩11,806 | +0.57% | 4.8만 |
|---|
| 2025.11.26 | ₩11,524 | ₩11,799 | ₩11,524 | ₩11,685 | +1.40% | 14.1만 |
|---|
| 2025.11.25 | ₩11,215 | ₩11,582 | ₩11,215 | ₩11,537 | +2.87% | 10.8만 |
|---|
| 2025.11.24 | ₩11,135 | ₩11,242 | ₩11,082 | ₩11,215 | +0.72% | 7.9만 |
|---|
| 2025.11.21 | ₩11,027 | ₩11,215 | ₩10,947 | ₩11,162 | +1.22% | 10.2만 |
|---|
| 2025.11.20 | ₩11,135 | ₩11,215 | ₩10,960 | ₩10,974 | -1.45% | 21만 |
|---|
| 2025.11.19 | ₩11,041 | ₩11,215 | ₩11,017 | ₩11,068 | +0.24% | 17.5만 |
|---|
| 2025.11.18 | ₩11,537 | ₩11,577 | ₩11,108 | ₩11,121 | -3.60% | 36.8만 |
|---|
| 2025.11.17 | ₩12,034 | ₩12,134 | ₩11,890 | ₩11,926 | -0.89% | 37.3만 |
|---|
| 2025.11.14 | ₩12,020 | ₩12,034 | ₩11,846 | ₩12,007 | -0.11% | 11.8만 |
|---|
| 2025.11.13 | ₩11,940 | ₩12,248 | ₩11,879 | ₩12,020 | +0.67% | 18만 |
|---|
| 2025.11.12 | ₩12,007 | ₩12,047 | ₩11,929 | ₩11,940 | -0.56% | 7만 |
|---|
| 2025.11.11 | ₩11,645 | ₩11,993 | ₩11,631 | ₩11,967 | +2.76% | 8.9만 |
|---|
| 2025.11.10 | ₩12,275 | ₩12,314 | ₩11,591 | ₩11,631 | -5.25% | 27.4만 |
|---|
| 2025.11.07 | ₩12,181 | ₩12,181 | ₩11,940 | ₩12,114 | -0.55% | 11.8만 |
|---|
| 2025.11.06 | ₩12,322 | ₩12,711 | ₩12,141 | ₩12,154 | -1.36% | 10.8만 |
|---|
| 2025.11.05 | ₩12,369 | ₩12,476 | ₩12,235 | ₩12,275 | -0.76% | 9.2만 |
|---|
| 2025.11.04 | ₩12,128 | ₩12,302 | ₩12,086 | ₩12,302 | +1.44% | 14.9만 |
|---|
| 2025.11.03 | ₩12,114 | ₩12,213 | ₩12,101 | ₩12,181 | +0.55% | 8.5만 |
|---|
| 2025.10.31 | ₩12,128 | ₩12,205 | ₩12,074 | ₩12,168 | +0.33% | 7만 |
|---|
| 2025.10.30 | ₩12,181 | ₩12,221 | ₩12,083 | ₩12,168 | -0.11% | 6.3만 |
|---|
| 2025.10.29 | ₩12,517 | ₩12,589 | ₩12,114 | ₩12,128 | -3.11% | 15.8만 |
|---|
| 2025.10.28 | ₩12,476 | ₩12,557 | ₩12,436 | ₩12,517 | +0.32% | 9.3만 |
|---|
| 2025.10.27 | ₩12,610 | ₩12,644 | ₩12,396 | ₩12,423 | -1.49% | 9.2만 |
|---|
| 2025.10.24 | ₩12,557 | ₩12,678 | ₩12,530 | ₩12,557 | 0.00% | 7.8만 |
|---|
| 2025.10.23 | ₩12,651 | ₩12,651 | ₩12,443 | ₩12,476 | -1.38% | 4.1만 |
|---|
| 2025.10.22 | ₩12,530 | ₩12,690 | ₩12,503 | ₩12,624 | +0.75% | 14.8만 |
|---|
| 2025.10.21 | ₩12,315 | ₩12,534 | ₩12,315 | ₩12,476 | +1.31% | 8.5만 |
|---|
| 2025.10.20 | ₩12,262 | ₩12,476 | ₩12,208 | ₩12,476 | +1.75% | 4.6만 |
|---|
| 2025.10.17 | ₩12,342 | ₩12,499 | ₩12,195 | ₩12,195 | -1.20% | 6.6만 |
|---|
| 2025.10.16 | ₩12,449 | ₩12,557 | ₩12,262 | ₩12,423 | -0.22% | 12만 |
|---|
| 2025.10.15 | ₩12,423 | ₩12,476 | ₩12,394 | ₩12,476 | +0.43% | 8.1만 |
|---|
| 2025.10.14 | ₩12,101 | ₩12,409 | ₩12,101 | ₩12,382 | +2.33% | 3.9만 |
|---|
| 2025.10.13 | ₩12,141 | ₩12,221 | ₩12,040 | ₩12,221 | +0.66% | 10만 |
|---|
| 2025.10.10 | ₩12,342 | ₩12,436 | ₩12,074 | ₩12,074 | -2.17% | 12.7만 |
|---|