시장 데이터를 불러오는 중
전체 종목
Apollo Commercial Real Estate Finance Inc 과거 주가
Apollo Commercial Real Estate Finance, Inc · ARI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apollo Commercial Real Estate Finance, Inc · ARI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,389 | ₩8,402 | ₩8,322 | ₩8,362 | -0.32% | 345.9만 |
| 2026.10.08 | ₩8,362 | ₩8,415 | ₩8,308 | ₩8,362 | 0.00% | 315.2만 |
| 2026.10.07 | ₩8,348 | ₩8,389 | ₩8,241 | ₩8,348 | 0.00% | 399.7만 |
| 2026.10.06 | ₩8,362 | ₩8,429 | ₩8,295 | ₩8,375 | +0.16% | 294.6만 |
| 2026.10.05 | ₩8,362 | ₩8,389 | ₩8,188 | ₩8,348 | -0.16% | 411.9만 |
| 2026.10.02 | ₩8,442 | ₩8,456 | ₩8,255 | ₩8,308 | -1.59% | 363.6만 |
| 2026.10.01 | ₩8,295 | ₩8,442 | ₩8,214 | ₩8,415 | +1.45% | 487.6만 |
| 2026.09.30 | ₩8,375 | ₩8,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,308 |
| -0.80% |
| 352.6만 |
| 2026.09.29 | ₩8,322 | ₩8,402 | ₩8,241 | ₩8,348 | +0.32% | 456.5만 |
|---|
| 2026.09.28 | ₩8,335 | ₩8,389 | ₩8,241 | ₩8,308 | -0.32% | 269.9만 |
|---|
| 2026.09.25 | ₩8,415 | ₩8,469 | ₩8,348 | ₩8,362 | -0.64% | 188.2만 |
|---|
| 2026.09.24 | ₩8,375 | ₩8,442 | ₩8,281 | ₩8,389 | +0.16% | 334.7만 |
|---|
| 2026.09.23 | ₩8,576 | ₩8,576 | ₩8,375 | ₩8,389 | -2.19% | 399.1만 |
|---|
| 2026.09.22 | ₩8,670 | ₩8,724 | ₩8,590 | ₩8,590 | -0.93% | 237.6만 |
|---|
| 2026.09.21 | ₩8,590 | ₩8,697 | ₩8,576 | ₩8,616 | +0.31% | 192.1만 |
|---|
| 2026.09.18 | ₩8,657 | ₩8,670 | ₩8,523 | ₩8,603 | -0.62% | 587.9만 |
|---|
| 2026.09.17 | ₩8,764 | ₩8,777 | ₩8,643 | ₩8,643 | -1.38% | 153.2만 |
|---|
| 2026.09.16 | ₩8,724 | ₩8,817 | ₩8,670 | ₩8,710 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,777 | ₩8,844 | ₩8,710 | ₩8,724 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,884 | ₩8,884 | ₩8,764 | ₩8,804 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩9,005 | ₩9,018 | ₩8,884 | ₩8,884 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,045 | ₩9,045 | ₩8,898 | ₩8,951 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,099 | ₩9,139 | ₩9,059 | ₩9,059 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,179 | ₩9,193 | ₩9,085 | ₩9,099 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,179 | ₩9,260 | ₩9,179 | ₩9,219 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,246 | ₩9,246 | ₩9,112 | ₩9,219 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,139 | ₩9,219 | ₩9,099 | ₩9,193 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,179 | ₩9,219 | ₩9,085 | ₩9,126 | -0.58% | 204.3만 |
|---|
| 2026.08.31 | ₩9,126 | ₩9,286 | ₩9,126 | ₩9,260 | +1.47% | 259.3만 |
|---|
| 2026.08.28 | ₩9,219 | ₩9,260 | ₩9,099 | ₩9,179 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,126 | ₩9,286 | ₩9,126 | ₩9,246 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,193 | ₩9,219 | ₩9,112 | ₩9,126 | -0.73% | 197.3만 |
|---|
| 2026.08.25 | ₩9,260 | ₩9,260 | ₩9,166 | ₩9,193 | -0.72% | 253만 |
|---|
| 2026.08.24 | ₩9,233 | ₩9,300 | ₩9,193 | ₩9,233 | 0.00% | 262.5만 |
|---|
| 2026.08.21 | ₩9,286 | ₩9,327 | ₩9,219 | ₩9,286 | 0.00% | 147.1만 |
|---|
| 2026.08.20 | ₩9,219 | ₩9,313 | ₩9,179 | ₩9,300 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,179 | ₩9,353 | ₩9,179 | ₩9,246 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,166 | ₩9,219 | ₩9,099 | ₩9,139 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,152 | ₩9,260 | ₩9,139 | ₩9,152 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,233 | ₩9,313 | ₩9,126 | ₩9,152 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,206 | ₩9,380 | ₩9,206 | ₩9,260 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,072 | ₩9,340 | ₩9,072 | ₩9,246 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,045 | ₩9,126 | ₩8,911 | ₩9,005 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,018 | ₩9,059 | ₩8,911 | ₩8,911 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,978 | ₩9,099 | ₩8,978 | ₩9,059 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,938 | ₩9,018 | ₩8,884 | ₩8,965 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,059 | ₩9,072 | ₩8,898 | ₩8,925 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,085 | ₩9,179 | ₩9,059 | ₩9,099 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,858 | ₩9,179 | ₩8,858 | ₩9,126 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,764 | ₩8,978 | ₩8,724 | ₩8,871 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,938 | ₩8,992 | ₩8,616 | ₩8,710 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,112 | ₩9,112 | ₩8,750 | ₩8,844 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩9,005 | ₩9,059 | ₩8,925 | ₩9,018 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,085 | ₩9,152 | ₩8,951 | ₩8,965 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,059 | ₩9,126 | ₩9,045 | ₩9,072 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,059 | ₩9,099 | ₩8,911 | ₩9,059 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,246 | ₩9,273 | ₩9,085 | ₩9,085 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,166 | ₩9,313 | ₩9,166 | ₩9,219 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,340 | ₩9,380 | ₩9,045 | ₩9,152 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,340 | ₩9,461 | ₩9,233 | ₩9,353 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,193 | ₩9,514 | ₩9,126 | ₩9,407 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,271 | ₩14,419 | ₩14,030 | ₩14,124 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,856 | ₩14,258 | ₩13,842 | ₩14,218 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,976 | ₩14,030 | ₩13,775 | ₩13,816 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,775 | ₩14,030 | ₩13,722 | ₩13,976 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,668 | ₩13,735 | ₩13,574 | ₩13,695 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,668 | ₩13,789 | ₩13,574 | ₩13,588 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,775 | ₩13,842 | ₩13,655 | ₩13,708 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,950 | ₩14,043 | ₩13,735 | ₩13,789 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,285 | ₩14,285 | ₩13,856 | ₩13,923 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,271 | ₩14,378 | ₩14,110 | ₩14,124 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,204 | ₩14,392 | ₩14,124 | ₩14,311 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,445 | ₩14,445 | ₩14,097 | ₩14,097 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,378 | ₩14,472 | ₩14,325 | ₩14,445 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,271 | ₩14,445 | ₩14,204 | ₩14,432 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,620 | ₩14,620 | ₩14,325 | ₩14,405 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,378 | ₩14,620 | ₩14,365 | ₩14,620 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,499 | ₩14,606 | ₩14,378 | ₩14,405 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,378 | ₩14,539 | ₩14,311 | ₩14,512 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,499 | ₩14,646 | ₩14,338 | ₩14,365 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,673 | ₩14,794 | ₩14,258 | ₩14,512 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,512 | ₩14,553 | ₩14,244 | ₩14,285 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,499 | ₩14,566 | ₩14,352 | ₩14,392 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,727 | ₩14,727 | ₩14,432 | ₩14,445 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,767 | ₩14,794 | ₩14,579 | ₩14,593 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,566 | ₩14,740 | ₩14,566 | ₩14,740 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,780 | ₩14,821 | ₩14,486 | ₩14,512 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,620 | ₩14,740 | ₩14,620 | ₩14,713 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,593 | ₩14,727 | ₩14,593 | ₩14,633 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,646 | ₩14,727 | ₩14,566 | ₩14,593 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,553 | ₩14,834 | ₩14,553 | ₩14,740 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,566 | ₩14,767 | ₩14,486 | ₩14,633 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,754 | ₩14,821 | ₩14,687 | ₩14,687 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,579 | ₩14,794 | ₩14,579 | ₩14,727 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,807 | ₩14,847 | ₩14,620 | ₩14,646 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,673 | ₩14,807 | ₩14,593 | ₩14,794 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,767 | ₩14,780 | ₩14,553 | ₩14,660 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,700 | ₩14,794 | ₩14,499 | ₩14,673 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,553 | ₩14,780 | ₩14,512 | ₩14,713 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,606 | ₩14,673 | ₩14,445 | ₩14,499 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,419 | ₩14,727 | ₩14,419 | ₩14,606 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,620 | ₩14,620 | ₩14,392 | ₩14,526 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,740 | ₩14,780 | ₩14,633 | ₩14,700 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,378 | ₩14,727 | ₩14,338 | ₩14,673 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,673 | ₩14,687 | ₩14,352 | ₩14,459 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,727 | ₩14,807 | ₩14,646 | ₩14,687 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,660 | ₩14,794 | ₩14,620 | ₩14,740 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,673 | ₩14,794 | ₩14,566 | ₩14,620 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,888 | ₩14,888 | ₩14,646 | ₩14,673 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,713 | ₩14,821 | ₩14,687 | ₩14,767 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,700 | ₩14,794 | ₩14,687 | ₩14,727 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,646 | ₩14,807 | ₩14,566 | ₩14,794 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,445 | ₩14,727 | ₩14,445 | ₩14,660 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,325 | ₩14,593 | ₩14,231 | ₩14,392 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,941 | ₩14,995 | ₩14,780 | ₩14,821 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,767 | ₩14,914 | ₩14,740 | ₩14,861 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,727 | ₩14,941 | ₩14,727 | ₩14,901 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,713 | ₩14,807 | ₩14,713 | ₩14,794 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,821 | ₩14,941 | ₩14,754 | ₩14,794 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,807 | ₩14,847 | ₩14,673 | ₩14,740 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,941 | ₩14,941 | ₩14,700 | ₩14,767 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,928 | ₩14,981 | ₩14,794 | ₩14,955 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩14,995 | ₩15,022 | ₩14,794 | ₩14,834 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,767 | ₩15,062 | ₩14,740 | ₩15,035 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,834 | ₩14,874 | ₩14,740 | ₩14,834 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,486 | ₩14,861 | ₩14,486 | ₩14,847 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,566 | ₩14,646 | ₩14,486 | ₩14,553 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,378 | ₩14,606 | ₩14,378 | ₩14,512 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,311 | ₩14,459 | ₩14,298 | ₩14,419 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,137 | ₩14,191 | ₩14,030 | ₩14,043 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,191 | ₩14,352 | ₩14,084 | ₩14,137 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,950 | ₩14,285 | ₩13,950 | ₩14,244 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,191 | ₩14,231 | ₩14,043 | ₩14,110 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩14,017 | ₩14,204 | ₩13,936 | ₩14,151 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,097 | ₩14,311 | ₩14,003 | ₩14,124 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,204 | ₩14,285 | ₩13,936 | ₩13,976 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,231 | ₩14,352 | ₩14,191 | ₩14,258 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,164 | ₩14,338 | ₩14,137 | ₩14,244 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,909 | ₩14,191 | ₩13,842 | ₩14,030 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,749 | ₩14,070 | ₩13,628 | ₩13,923 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,976 | ₩14,003 | ₩13,481 | ₩13,481 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,856 | ₩14,124 | ₩13,856 | ₩13,936 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,896 | ₩14,164 | ₩13,856 | ₩13,936 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,950 | ₩14,151 | ₩13,950 | ₩13,976 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,923 | ₩14,017 | ₩13,802 | ₩13,842 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,963 | ₩14,017 | ₩13,695 | ₩13,762 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,976 | ₩14,151 | ₩13,802 | ₩13,856 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,070 | ₩14,177 | ₩14,003 | ₩14,110 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,963 | ₩14,218 | ₩13,936 | ₩14,137 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,976 | ₩14,097 | ₩13,561 | ₩14,030 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,110 | ₩14,164 | ₩13,950 | ₩14,057 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,164 | ₩14,325 | ₩14,097 | ₩14,164 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,231 | ₩14,392 | ₩14,124 | ₩14,311 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩14,003 | ₩14,325 | ₩14,003 | ₩14,137 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,070 | ₩14,539 | ₩13,950 | ₩14,298 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,365 | ₩14,459 | ₩14,204 | ₩14,204 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,378 | ₩14,459 | ₩14,285 | ₩14,365 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,271 | ₩14,365 | ₩14,177 | ₩14,271 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,070 | ₩14,311 | ₩14,057 | ₩14,258 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,258 | ₩14,338 | ₩14,003 | ₩14,003 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,137 | ₩14,271 | ₩14,057 | ₩14,244 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,137 | ₩14,218 | ₩14,003 | ₩14,124 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,285 | ₩14,352 | ₩14,137 | ₩14,137 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,231 | ₩14,392 | ₩14,110 | ₩14,311 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,244 | ₩14,311 | ₩13,976 | ₩14,231 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,405 | ₩14,432 | ₩14,124 | ₩14,151 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,472 | ₩14,633 | ₩14,311 | ₩14,311 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,378 | ₩14,539 | ₩14,285 | ₩14,352 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,472 | ₩14,499 | ₩14,191 | ₩14,325 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,419 | ₩14,526 | ₩14,378 | ₩14,472 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,606 | ₩14,633 | ₩14,352 | ₩14,365 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,539 | ₩14,593 | ₩14,419 | ₩14,566 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,459 | ₩14,620 | ₩14,298 | ₩14,566 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,378 | ₩14,553 | ₩14,244 | ₩14,445 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,673 | ₩14,673 | ₩14,097 | ₩14,486 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,486 | ₩14,767 | ₩14,244 | ₩14,673 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩14,995 | ₩15,022 | ₩14,057 | ₩14,311 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,387 | ₩13,588 | ₩13,360 | ₩13,561 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,306 | ₩13,507 | ₩13,213 | ₩13,427 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,494 | ₩13,494 | ₩13,266 | ₩13,293 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,561 | ₩13,641 | ₩13,373 | ₩13,387 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,454 | ₩13,601 | ₩13,387 | ₩13,561 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,427 | ₩13,467 | ₩13,306 | ₩13,427 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,467 | ₩13,628 | ₩13,440 | ₩13,601 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,387 | ₩13,628 | ₩13,320 | ₩13,521 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,253 | ₩13,414 | ₩13,172 | ₩13,400 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,360 | ₩13,427 | ₩13,146 | ₩13,213 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,306 | ₩13,387 | ₩13,199 | ₩13,373 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,427 | ₩13,548 | ₩13,333 | ₩13,360 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩12,998 | ₩13,414 | ₩12,998 | ₩13,333 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,172 | ₩13,226 | ₩12,918 | ₩13,079 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,213 | ₩13,239 | ₩12,998 | ₩13,146 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,213 | ₩13,253 | ₩13,012 | ₩13,199 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩12,998 | ₩13,306 | ₩12,864 | ₩13,213 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩12,985 | ₩13,105 | ₩12,904 | ₩12,971 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,360 | ₩13,360 | ₩13,253 | ₩13,293 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,414 | ₩13,427 | ₩13,266 | ₩13,293 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,387 | ₩13,400 | ₩13,293 | ₩13,347 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,306 | ₩13,387 | ₩13,239 | ₩13,373 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,494 | ₩13,548 | ₩13,280 | ₩13,333 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,427 | ₩13,641 | ₩13,427 | ₩13,548 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,507 | ₩13,561 | ₩13,440 | ₩13,440 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,588 | ₩13,628 | ₩13,414 | ₩13,561 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,427 | ₩13,628 | ₩13,373 | ₩13,574 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,574 | ₩13,641 | ₩13,266 | ₩13,293 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,588 | ₩13,695 | ₩13,507 | ₩13,655 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,561 | ₩13,668 | ₩13,507 | ₩13,561 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,615 | ₩13,641 | ₩13,494 | ₩13,548 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,414 | ₩13,668 | ₩13,414 | ₩13,548 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,454 | ₩13,534 | ₩13,400 | ₩13,454 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,507 | ₩13,574 | ₩13,360 | ₩13,360 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,360 | ₩13,615 | ₩13,333 | ₩13,601 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,628 | ₩13,641 | ₩13,333 | ₩13,360 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,574 | ₩13,641 | ₩13,548 | ₩13,601 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,574 | ₩13,574 | ₩13,467 | ₩13,548 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,507 | ₩13,548 | ₩13,427 | ₩13,534 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,695 | ₩13,708 | ₩13,521 | ₩13,574 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,695 | ₩13,896 | ₩13,668 | ₩13,722 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,360 | ₩13,749 | ₩13,360 | ₩13,641 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,320 | ₩13,320 | ₩13,159 | ₩13,320 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,146 | ₩13,400 | ₩13,079 | ₩13,320 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩12,998 | ₩13,159 | ₩12,998 | ₩13,065 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,052 | ₩13,105 | ₩12,931 | ₩12,958 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩12,998 | ₩13,119 | ₩12,958 | ₩13,052 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,186 | ₩13,213 | ₩12,998 | ₩13,038 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,239 | ₩13,266 | ₩13,092 | ₩13,239 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,239 | ₩13,347 | ₩13,199 | ₩13,266 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,280 | ₩13,347 | ₩13,226 | ₩13,253 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,132 | ₩13,333 | ₩13,132 | ₩13,306 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,172 | ₩13,186 | ₩13,038 | ₩13,065 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,132 | ₩13,213 | ₩13,025 | ₩13,172 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,266 | ₩13,306 | ₩13,105 | ₩13,119 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,306 | ₩13,414 | ₩13,293 | ₩13,306 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩12,998 | ₩13,306 | ₩12,998 | ₩13,239 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,159 | ₩13,159 | ₩12,904 | ₩13,012 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,534 | ₩13,561 | ₩12,717 | ₩13,119 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,494 | ₩13,534 | ₩13,239 | ₩13,387 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,507 | ₩13,722 | ₩13,467 | ₩13,534 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,668 | ₩13,735 | ₩13,548 | ₩13,601 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,749 | ₩13,749 | ₩13,615 | ₩13,735 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,829 | ₩13,869 | ₩13,695 | ₩13,775 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,816 | ₩13,816 | ₩13,601 | ₩13,735 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,695 | ₩13,909 | ₩13,695 | ₩13,842 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,641 | ₩13,682 | ₩13,561 | ₩13,628 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,735 | ₩13,789 | ₩13,481 | ₩13,601 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,253 | ₩13,373 | ₩13,213 | ₩13,373 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,601 | ₩13,708 | ₩13,159 | ₩13,239 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,695 | ₩13,842 | ₩13,615 | ₩13,655 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,239 | ₩13,655 | ₩13,213 | ₩13,628 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,038 | ₩13,320 | ₩13,025 | ₩13,266 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,065 | ₩13,213 | ₩12,904 | ₩12,971 | -0.72% | 80.8만 |
|---|