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 | ₩8,395 | ₩8,409 | ₩8,328 | ₩8,368 | -0.32% | 345.9만 |
| 2026.10.08 | ₩8,368 | ₩8,422 | ₩8,315 | ₩8,368 | 0.00% | 315.2만 |
| 2026.10.07 | ₩8,355 | ₩8,395 | ₩8,248 | ₩8,355 | 0.00% | 399.7만 |
| 2026.10.06 | ₩8,368 | ₩8,435 | ₩8,301 | ₩8,382 | +0.16% | 294.6만 |
| 2026.10.05 | ₩8,368 | ₩8,395 | ₩8,194 | ₩8,355 | -0.16% | 411.9만 |
| 2026.10.02 | ₩8,449 | ₩8,462 | ₩8,261 | ₩8,315 | -1.59% | 363.6만 |
| 2026.10.01 | ₩8,301 | ₩8,449 | ₩8,221 | ₩8,422 | +1.45% | 487.6만 |
| 2026.09.30 | ₩8,382 | ₩8,395 | ₩8,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,315 |
| -0.80% |
| 352.6만 |
| 2026.09.29 | ₩8,328 | ₩8,409 | ₩8,248 | ₩8,355 | +0.32% | 456.5만 |
|---|
| 2026.09.28 | ₩8,341 | ₩8,395 | ₩8,248 | ₩8,315 | -0.32% | 269.9만 |
|---|
| 2026.09.25 | ₩8,422 | ₩8,476 | ₩8,355 | ₩8,368 | -0.64% | 188.2만 |
|---|
| 2026.09.24 | ₩8,382 | ₩8,449 | ₩8,288 | ₩8,395 | +0.16% | 334.7만 |
|---|
| 2026.09.23 | ₩8,583 | ₩8,583 | ₩8,382 | ₩8,395 | -2.19% | 399.1만 |
|---|
| 2026.09.22 | ₩8,677 | ₩8,730 | ₩8,596 | ₩8,596 | -0.93% | 237.6만 |
|---|
| 2026.09.21 | ₩8,596 | ₩8,704 | ₩8,583 | ₩8,623 | +0.31% | 192.1만 |
|---|
| 2026.09.18 | ₩8,663 | ₩8,677 | ₩8,529 | ₩8,610 | -0.62% | 587.9만 |
|---|
| 2026.09.17 | ₩8,771 | ₩8,784 | ₩8,650 | ₩8,650 | -1.38% | 153.2만 |
|---|
| 2026.09.16 | ₩8,730 | ₩8,824 | ₩8,677 | ₩8,717 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,784 | ₩8,851 | ₩8,717 | ₩8,730 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,891 | ₩8,891 | ₩8,771 | ₩8,811 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩9,012 | ₩9,025 | ₩8,891 | ₩8,891 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,052 | ₩9,052 | ₩8,905 | ₩8,958 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,106 | ₩9,146 | ₩9,066 | ₩9,066 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,186 | ₩9,200 | ₩9,092 | ₩9,106 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,186 | ₩9,267 | ₩9,186 | ₩9,227 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,253 | ₩9,253 | ₩9,119 | ₩9,227 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,146 | ₩9,227 | ₩9,106 | ₩9,200 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,186 | ₩9,227 | ₩9,092 | ₩9,133 | -0.58% | 204.3만 |
|---|
| 2026.08.31 | ₩9,133 | ₩9,294 | ₩9,133 | ₩9,267 | +1.47% | 259.3만 |
|---|
| 2026.08.28 | ₩9,227 | ₩9,267 | ₩9,106 | ₩9,186 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,133 | ₩9,294 | ₩9,133 | ₩9,253 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,200 | ₩9,227 | ₩9,119 | ₩9,133 | -0.73% | 197.3만 |
|---|
| 2026.08.25 | ₩9,267 | ₩9,267 | ₩9,173 | ₩9,200 | -0.72% | 253만 |
|---|
| 2026.08.24 | ₩9,240 | ₩9,307 | ₩9,200 | ₩9,240 | 0.00% | 262.5만 |
|---|
| 2026.08.21 | ₩9,294 | ₩9,334 | ₩9,227 | ₩9,294 | 0.00% | 147.1만 |
|---|
| 2026.08.20 | ₩9,227 | ₩9,320 | ₩9,186 | ₩9,307 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,186 | ₩9,361 | ₩9,186 | ₩9,253 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,173 | ₩9,227 | ₩9,106 | ₩9,146 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,160 | ₩9,267 | ₩9,146 | ₩9,160 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,240 | ₩9,320 | ₩9,133 | ₩9,160 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,213 | ₩9,387 | ₩9,213 | ₩9,267 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,079 | ₩9,347 | ₩9,079 | ₩9,253 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,052 | ₩9,133 | ₩8,918 | ₩9,012 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,025 | ₩9,066 | ₩8,918 | ₩8,918 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,985 | ₩9,106 | ₩8,985 | ₩9,066 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,945 | ₩9,025 | ₩8,891 | ₩8,972 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,066 | ₩9,079 | ₩8,905 | ₩8,932 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,092 | ₩9,186 | ₩9,066 | ₩9,106 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,864 | ₩9,186 | ₩8,864 | ₩9,133 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,771 | ₩8,985 | ₩8,730 | ₩8,878 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,945 | ₩8,999 | ₩8,623 | ₩8,717 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,119 | ₩9,119 | ₩8,757 | ₩8,851 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩9,012 | ₩9,066 | ₩8,932 | ₩9,025 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,092 | ₩9,160 | ₩8,958 | ₩8,972 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,066 | ₩9,133 | ₩9,052 | ₩9,079 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,066 | ₩9,106 | ₩8,918 | ₩9,066 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,253 | ₩9,280 | ₩9,092 | ₩9,092 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,173 | ₩9,320 | ₩9,173 | ₩9,227 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,347 | ₩9,387 | ₩9,052 | ₩9,160 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,347 | ₩9,468 | ₩9,240 | ₩9,361 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,200 | ₩9,522 | ₩9,133 | ₩9,414 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,282 | ₩14,430 | ₩14,041 | ₩14,135 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,867 | ₩14,269 | ₩13,853 | ₩14,229 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,987 | ₩14,041 | ₩13,786 | ₩13,826 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,786 | ₩14,041 | ₩13,733 | ₩13,987 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,679 | ₩13,746 | ₩13,585 | ₩13,706 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,679 | ₩13,800 | ₩13,585 | ₩13,598 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,786 | ₩13,853 | ₩13,666 | ₩13,719 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,961 | ₩14,054 | ₩13,746 | ₩13,800 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,296 | ₩14,296 | ₩13,867 | ₩13,934 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,282 | ₩14,390 | ₩14,121 | ₩14,135 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,215 | ₩14,403 | ₩14,135 | ₩14,323 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,457 | ₩14,457 | ₩14,108 | ₩14,108 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,390 | ₩14,484 | ₩14,336 | ₩14,457 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,282 | ₩14,457 | ₩14,215 | ₩14,443 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,631 | ₩14,631 | ₩14,336 | ₩14,417 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,390 | ₩14,631 | ₩14,376 | ₩14,631 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,510 | ₩14,618 | ₩14,390 | ₩14,417 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,390 | ₩14,551 | ₩14,323 | ₩14,524 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,510 | ₩14,658 | ₩14,349 | ₩14,376 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,685 | ₩14,805 | ₩14,269 | ₩14,524 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,524 | ₩14,564 | ₩14,256 | ₩14,296 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,510 | ₩14,577 | ₩14,363 | ₩14,403 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,738 | ₩14,738 | ₩14,443 | ₩14,457 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,779 | ₩14,805 | ₩14,591 | ₩14,604 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,577 | ₩14,752 | ₩14,577 | ₩14,752 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,792 | ₩14,832 | ₩14,497 | ₩14,524 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,631 | ₩14,752 | ₩14,631 | ₩14,725 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,604 | ₩14,738 | ₩14,604 | ₩14,644 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,658 | ₩14,738 | ₩14,577 | ₩14,604 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,564 | ₩14,846 | ₩14,564 | ₩14,752 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,577 | ₩14,779 | ₩14,497 | ₩14,644 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,765 | ₩14,832 | ₩14,698 | ₩14,698 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,591 | ₩14,805 | ₩14,591 | ₩14,738 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,819 | ₩14,859 | ₩14,631 | ₩14,658 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,685 | ₩14,819 | ₩14,604 | ₩14,805 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,779 | ₩14,792 | ₩14,564 | ₩14,671 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,712 | ₩14,805 | ₩14,510 | ₩14,685 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,564 | ₩14,792 | ₩14,524 | ₩14,725 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,618 | ₩14,685 | ₩14,457 | ₩14,510 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,430 | ₩14,738 | ₩14,430 | ₩14,618 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,631 | ₩14,631 | ₩14,403 | ₩14,537 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,752 | ₩14,792 | ₩14,644 | ₩14,712 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,390 | ₩14,738 | ₩14,349 | ₩14,685 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,685 | ₩14,698 | ₩14,363 | ₩14,470 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,738 | ₩14,819 | ₩14,658 | ₩14,698 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,671 | ₩14,805 | ₩14,631 | ₩14,752 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,685 | ₩14,805 | ₩14,577 | ₩14,631 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,899 | ₩14,899 | ₩14,658 | ₩14,685 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,725 | ₩14,832 | ₩14,698 | ₩14,779 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,712 | ₩14,805 | ₩14,698 | ₩14,738 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,658 | ₩14,819 | ₩14,577 | ₩14,805 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,457 | ₩14,738 | ₩14,457 | ₩14,671 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,336 | ₩14,604 | ₩14,242 | ₩14,403 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,953 | ₩15,007 | ₩14,792 | ₩14,832 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,779 | ₩14,926 | ₩14,752 | ₩14,872 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,738 | ₩14,953 | ₩14,738 | ₩14,913 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,725 | ₩14,819 | ₩14,725 | ₩14,805 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,832 | ₩14,953 | ₩14,765 | ₩14,805 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,819 | ₩14,859 | ₩14,685 | ₩14,752 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,953 | ₩14,953 | ₩14,712 | ₩14,779 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,940 | ₩14,993 | ₩14,805 | ₩14,966 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩15,007 | ₩15,033 | ₩14,805 | ₩14,846 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,779 | ₩15,074 | ₩14,752 | ₩15,047 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,846 | ₩14,886 | ₩14,752 | ₩14,846 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,497 | ₩14,872 | ₩14,497 | ₩14,859 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,577 | ₩14,658 | ₩14,497 | ₩14,564 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,390 | ₩14,618 | ₩14,390 | ₩14,524 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,323 | ₩14,470 | ₩14,309 | ₩14,430 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,148 | ₩14,202 | ₩14,041 | ₩14,054 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,202 | ₩14,363 | ₩14,095 | ₩14,148 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,961 | ₩14,296 | ₩13,961 | ₩14,256 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,202 | ₩14,242 | ₩14,054 | ₩14,121 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩14,028 | ₩14,215 | ₩13,947 | ₩14,162 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,108 | ₩14,323 | ₩14,014 | ₩14,135 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,215 | ₩14,296 | ₩13,947 | ₩13,987 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,242 | ₩14,363 | ₩14,202 | ₩14,269 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,175 | ₩14,349 | ₩14,148 | ₩14,256 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,920 | ₩14,202 | ₩13,853 | ₩14,041 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,759 | ₩14,081 | ₩13,639 | ₩13,934 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,987 | ₩14,014 | ₩13,491 | ₩13,491 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,867 | ₩14,135 | ₩13,867 | ₩13,947 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,907 | ₩14,175 | ₩13,867 | ₩13,947 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,961 | ₩14,162 | ₩13,961 | ₩13,987 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,934 | ₩14,028 | ₩13,813 | ₩13,853 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,974 | ₩14,028 | ₩13,706 | ₩13,773 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,987 | ₩14,162 | ₩13,813 | ₩13,867 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,081 | ₩14,189 | ₩14,014 | ₩14,121 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,974 | ₩14,229 | ₩13,947 | ₩14,148 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,987 | ₩14,108 | ₩13,572 | ₩14,041 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,121 | ₩14,175 | ₩13,961 | ₩14,068 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,175 | ₩14,336 | ₩14,108 | ₩14,175 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,242 | ₩14,403 | ₩14,135 | ₩14,323 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩14,014 | ₩14,336 | ₩14,014 | ₩14,148 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,081 | ₩14,551 | ₩13,961 | ₩14,309 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,376 | ₩14,470 | ₩14,215 | ₩14,215 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,390 | ₩14,470 | ₩14,296 | ₩14,376 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,282 | ₩14,376 | ₩14,189 | ₩14,282 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,081 | ₩14,323 | ₩14,068 | ₩14,269 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,269 | ₩14,349 | ₩14,014 | ₩14,014 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,148 | ₩14,282 | ₩14,068 | ₩14,256 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,148 | ₩14,229 | ₩14,014 | ₩14,135 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,296 | ₩14,363 | ₩14,148 | ₩14,148 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,242 | ₩14,403 | ₩14,121 | ₩14,323 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,256 | ₩14,323 | ₩13,987 | ₩14,242 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,417 | ₩14,443 | ₩14,135 | ₩14,162 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,484 | ₩14,644 | ₩14,323 | ₩14,323 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,390 | ₩14,551 | ₩14,296 | ₩14,363 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,484 | ₩14,510 | ₩14,202 | ₩14,336 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,430 | ₩14,537 | ₩14,390 | ₩14,484 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,618 | ₩14,644 | ₩14,363 | ₩14,376 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,551 | ₩14,604 | ₩14,430 | ₩14,577 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,470 | ₩14,631 | ₩14,309 | ₩14,577 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,390 | ₩14,564 | ₩14,256 | ₩14,457 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,685 | ₩14,685 | ₩14,108 | ₩14,497 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,497 | ₩14,779 | ₩14,256 | ₩14,685 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩15,007 | ₩15,033 | ₩14,068 | ₩14,323 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,397 | ₩13,598 | ₩13,370 | ₩13,572 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,317 | ₩13,518 | ₩13,223 | ₩13,438 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,505 | ₩13,505 | ₩13,277 | ₩13,303 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,572 | ₩13,652 | ₩13,384 | ₩13,397 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,464 | ₩13,612 | ₩13,397 | ₩13,572 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,438 | ₩13,478 | ₩13,317 | ₩13,438 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,478 | ₩13,639 | ₩13,451 | ₩13,612 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,397 | ₩13,639 | ₩13,330 | ₩13,531 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,263 | ₩13,424 | ₩13,183 | ₩13,411 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,370 | ₩13,438 | ₩13,156 | ₩13,223 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,317 | ₩13,397 | ₩13,210 | ₩13,384 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,438 | ₩13,558 | ₩13,344 | ₩13,370 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩13,008 | ₩13,424 | ₩13,008 | ₩13,344 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,183 | ₩13,236 | ₩12,928 | ₩13,089 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,223 | ₩13,250 | ₩13,008 | ₩13,156 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,223 | ₩13,263 | ₩13,022 | ₩13,210 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩13,008 | ₩13,317 | ₩12,874 | ₩13,223 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩12,995 | ₩13,116 | ₩12,915 | ₩12,982 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,370 | ₩13,370 | ₩13,263 | ₩13,303 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,424 | ₩13,438 | ₩13,277 | ₩13,303 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,397 | ₩13,411 | ₩13,303 | ₩13,357 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,317 | ₩13,397 | ₩13,250 | ₩13,384 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,505 | ₩13,558 | ₩13,290 | ₩13,344 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,438 | ₩13,652 | ₩13,438 | ₩13,558 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,518 | ₩13,572 | ₩13,451 | ₩13,451 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,598 | ₩13,639 | ₩13,424 | ₩13,572 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,438 | ₩13,639 | ₩13,384 | ₩13,585 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,585 | ₩13,652 | ₩13,277 | ₩13,303 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,598 | ₩13,706 | ₩13,518 | ₩13,666 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,572 | ₩13,679 | ₩13,518 | ₩13,572 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,625 | ₩13,652 | ₩13,505 | ₩13,558 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,424 | ₩13,679 | ₩13,424 | ₩13,558 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,464 | ₩13,545 | ₩13,411 | ₩13,464 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,518 | ₩13,585 | ₩13,370 | ₩13,370 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,370 | ₩13,625 | ₩13,344 | ₩13,612 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,639 | ₩13,652 | ₩13,344 | ₩13,370 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,585 | ₩13,652 | ₩13,558 | ₩13,612 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,585 | ₩13,585 | ₩13,478 | ₩13,558 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,518 | ₩13,558 | ₩13,438 | ₩13,545 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,706 | ₩13,719 | ₩13,531 | ₩13,585 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,706 | ₩13,907 | ₩13,679 | ₩13,733 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,370 | ₩13,759 | ₩13,370 | ₩13,652 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,330 | ₩13,330 | ₩13,169 | ₩13,330 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,156 | ₩13,411 | ₩13,089 | ₩13,330 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩13,008 | ₩13,169 | ₩13,008 | ₩13,075 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,062 | ₩13,116 | ₩12,941 | ₩12,968 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩13,008 | ₩13,129 | ₩12,968 | ₩13,062 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,196 | ₩13,223 | ₩13,008 | ₩13,049 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,250 | ₩13,277 | ₩13,102 | ₩13,250 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,250 | ₩13,357 | ₩13,210 | ₩13,277 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,290 | ₩13,357 | ₩13,236 | ₩13,263 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,142 | ₩13,344 | ₩13,142 | ₩13,317 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,183 | ₩13,196 | ₩13,049 | ₩13,075 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,142 | ₩13,223 | ₩13,035 | ₩13,183 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,277 | ₩13,317 | ₩13,116 | ₩13,129 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,317 | ₩13,424 | ₩13,303 | ₩13,317 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩13,008 | ₩13,317 | ₩13,008 | ₩13,250 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,169 | ₩13,169 | ₩12,915 | ₩13,022 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,545 | ₩13,572 | ₩12,727 | ₩13,129 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,505 | ₩13,545 | ₩13,250 | ₩13,397 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,518 | ₩13,733 | ₩13,478 | ₩13,545 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,679 | ₩13,746 | ₩13,558 | ₩13,612 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,759 | ₩13,759 | ₩13,625 | ₩13,746 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,840 | ₩13,880 | ₩13,706 | ₩13,786 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,826 | ₩13,826 | ₩13,612 | ₩13,746 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,706 | ₩13,920 | ₩13,706 | ₩13,853 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,652 | ₩13,692 | ₩13,572 | ₩13,639 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,746 | ₩13,800 | ₩13,491 | ₩13,612 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,263 | ₩13,384 | ₩13,223 | ₩13,384 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,612 | ₩13,719 | ₩13,169 | ₩13,250 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,706 | ₩13,853 | ₩13,625 | ₩13,666 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,666 | ₩13,223 | ₩13,639 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,049 | ₩13,330 | ₩13,035 | ₩13,277 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,075 | ₩13,223 | ₩12,915 | ₩12,982 | -0.72% | 80.8만 |
|---|