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 | ₩8,384 | ₩8,397 | ₩8,317 | ₩8,357 | -0.32% | 345.9만 |
| 2026.10.07 | — | — | — | ₩8,344 | — | — |
| 2026.10.05 | — | — | — | ₩8,270 | — | — |
| 2026.10.02 | — | — | — | ₩8,303 | — | — |
| 2026.10.01 | — | — | — | ₩8,277 | — | — |
| 2026.09.28 | — | — | — | ₩8,303 | — | — |
| 2026.09.25 | — | — | — | ₩8,357 | — | — |
| 2026.09.17 | ₩8,759 | ₩8,772 | ₩8,638 | ₩8,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.38% |
| 153.2만 |
| 2026.09.16 | ₩8,719 | ₩8,812 | ₩8,665 | ₩8,705 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,772 | ₩8,839 | ₩8,705 | ₩8,719 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,879 | ₩8,879 | ₩8,759 | ₩8,799 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩9,000 | ₩9,013 | ₩8,879 | ₩8,879 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,040 | ₩9,040 | ₩8,893 | ₩8,946 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,094 | ₩9,134 | ₩9,053 | ₩9,053 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,174 | ₩9,187 | ₩9,080 | ₩9,094 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,174 | ₩9,254 | ₩9,174 | ₩9,214 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,241 | ₩9,241 | ₩9,107 | ₩9,214 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,134 | ₩9,214 | ₩9,094 | ₩9,187 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,174 | ₩9,214 | ₩9,080 | ₩9,120 | -0.58% | 204.3만 |
|---|
| 2026.08.31 | ₩9,120 | ₩9,281 | ₩9,120 | ₩9,254 | +1.47% | 259.3만 |
|---|
| 2026.08.28 | ₩9,214 | ₩9,254 | ₩9,094 | ₩9,174 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,120 | ₩9,281 | ₩9,120 | ₩9,241 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,187 | ₩9,214 | ₩9,107 | ₩9,120 | -0.73% | 197.3만 |
|---|
| 2026.08.25 | ₩9,254 | ₩9,254 | ₩9,161 | ₩9,187 | -0.72% | 253만 |
|---|
| 2026.08.24 | ₩9,228 | ₩9,295 | ₩9,187 | ₩9,228 | 0.00% | 262.5만 |
|---|
| 2026.08.21 | ₩9,281 | ₩9,321 | ₩9,214 | ₩9,281 | 0.00% | 147.1만 |
|---|
| 2026.08.20 | ₩9,214 | ₩9,308 | ₩9,174 | ₩9,295 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,174 | ₩9,348 | ₩9,174 | ₩9,241 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,161 | ₩9,214 | ₩9,094 | ₩9,134 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,147 | ₩9,254 | ₩9,134 | ₩9,147 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,228 | ₩9,308 | ₩9,120 | ₩9,147 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,201 | ₩9,375 | ₩9,201 | ₩9,254 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,067 | ₩9,335 | ₩9,067 | ₩9,241 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,040 | ₩9,120 | ₩8,906 | ₩9,000 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,013 | ₩9,053 | ₩8,906 | ₩8,906 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,973 | ₩9,094 | ₩8,973 | ₩9,053 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,933 | ₩9,013 | ₩8,879 | ₩8,960 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,053 | ₩9,067 | ₩8,893 | ₩8,920 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,080 | ₩9,174 | ₩9,053 | ₩9,094 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,853 | ₩9,174 | ₩8,853 | ₩9,120 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,759 | ₩8,973 | ₩8,719 | ₩8,866 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,933 | ₩8,987 | ₩8,612 | ₩8,705 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,107 | ₩9,107 | ₩8,745 | ₩8,839 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩9,000 | ₩9,053 | ₩8,920 | ₩9,013 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,080 | ₩9,147 | ₩8,946 | ₩8,960 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,053 | ₩9,120 | ₩9,040 | ₩9,067 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,053 | ₩9,094 | ₩8,906 | ₩9,053 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,241 | ₩9,268 | ₩9,080 | ₩9,080 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,161 | ₩9,308 | ₩9,161 | ₩9,214 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,335 | ₩9,375 | ₩9,040 | ₩9,147 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,335 | ₩9,455 | ₩9,228 | ₩9,348 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,187 | ₩9,509 | ₩9,120 | ₩9,402 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,263 | ₩14,411 | ₩14,022 | ₩14,116 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,848 | ₩14,250 | ₩13,835 | ₩14,210 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,969 | ₩14,022 | ₩13,768 | ₩13,808 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,768 | ₩14,022 | ₩13,714 | ₩13,969 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,661 | ₩13,728 | ₩13,567 | ₩13,687 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,661 | ₩13,781 | ₩13,567 | ₩13,580 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,768 | ₩13,835 | ₩13,647 | ₩13,701 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,942 | ₩14,036 | ₩13,728 | ₩13,781 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,277 | ₩14,277 | ₩13,848 | ₩13,915 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,263 | ₩14,370 | ₩14,103 | ₩14,116 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,196 | ₩14,384 | ₩14,116 | ₩14,303 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,437 | ₩14,437 | ₩14,089 | ₩14,089 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,370 | ₩14,464 | ₩14,317 | ₩14,437 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,263 | ₩14,437 | ₩14,196 | ₩14,424 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,611 | ₩14,611 | ₩14,317 | ₩14,397 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,370 | ₩14,611 | ₩14,357 | ₩14,611 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,491 | ₩14,598 | ₩14,370 | ₩14,397 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,370 | ₩14,531 | ₩14,303 | ₩14,504 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,491 | ₩14,638 | ₩14,330 | ₩14,357 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,665 | ₩14,786 | ₩14,250 | ₩14,504 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,504 | ₩14,544 | ₩14,236 | ₩14,277 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,491 | ₩14,558 | ₩14,344 | ₩14,384 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,719 | ₩14,719 | ₩14,424 | ₩14,437 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,759 | ₩14,786 | ₩14,571 | ₩14,585 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,558 | ₩14,732 | ₩14,558 | ₩14,732 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,772 | ₩14,812 | ₩14,478 | ₩14,504 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,611 | ₩14,732 | ₩14,611 | ₩14,705 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,585 | ₩14,719 | ₩14,585 | ₩14,625 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,638 | ₩14,719 | ₩14,558 | ₩14,585 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,544 | ₩14,826 | ₩14,544 | ₩14,732 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,558 | ₩14,759 | ₩14,478 | ₩14,625 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,745 | ₩14,812 | ₩14,678 | ₩14,678 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,571 | ₩14,786 | ₩14,571 | ₩14,719 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,799 | ₩14,839 | ₩14,611 | ₩14,638 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,665 | ₩14,799 | ₩14,585 | ₩14,786 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,759 | ₩14,772 | ₩14,544 | ₩14,652 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,692 | ₩14,786 | ₩14,491 | ₩14,665 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,544 | ₩14,772 | ₩14,504 | ₩14,705 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,598 | ₩14,665 | ₩14,437 | ₩14,491 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,411 | ₩14,719 | ₩14,411 | ₩14,598 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,611 | ₩14,611 | ₩14,384 | ₩14,518 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,732 | ₩14,772 | ₩14,625 | ₩14,692 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,370 | ₩14,719 | ₩14,330 | ₩14,665 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,665 | ₩14,678 | ₩14,344 | ₩14,451 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,719 | ₩14,799 | ₩14,638 | ₩14,678 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,652 | ₩14,786 | ₩14,611 | ₩14,732 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,665 | ₩14,786 | ₩14,558 | ₩14,611 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,879 | ₩14,879 | ₩14,638 | ₩14,665 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,705 | ₩14,812 | ₩14,678 | ₩14,759 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,692 | ₩14,786 | ₩14,678 | ₩14,719 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,638 | ₩14,799 | ₩14,558 | ₩14,786 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,437 | ₩14,719 | ₩14,437 | ₩14,652 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,317 | ₩14,585 | ₩14,223 | ₩14,384 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,933 | ₩14,986 | ₩14,772 | ₩14,812 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,759 | ₩14,906 | ₩14,732 | ₩14,853 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,719 | ₩14,933 | ₩14,719 | ₩14,893 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,705 | ₩14,799 | ₩14,705 | ₩14,786 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,812 | ₩14,933 | ₩14,745 | ₩14,786 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,799 | ₩14,839 | ₩14,665 | ₩14,732 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,933 | ₩14,933 | ₩14,692 | ₩14,759 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,919 | ₩14,973 | ₩14,786 | ₩14,946 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩14,986 | ₩15,013 | ₩14,786 | ₩14,826 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,759 | ₩15,053 | ₩14,732 | ₩15,027 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,826 | ₩14,866 | ₩14,732 | ₩14,826 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,478 | ₩14,853 | ₩14,478 | ₩14,839 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,558 | ₩14,638 | ₩14,478 | ₩14,544 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,370 | ₩14,598 | ₩14,370 | ₩14,504 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,303 | ₩14,451 | ₩14,290 | ₩14,411 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,129 | ₩14,183 | ₩14,022 | ₩14,036 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,183 | ₩14,344 | ₩14,076 | ₩14,129 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,942 | ₩14,277 | ₩13,942 | ₩14,236 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,183 | ₩14,223 | ₩14,036 | ₩14,103 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩14,009 | ₩14,196 | ₩13,928 | ₩14,143 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,089 | ₩14,303 | ₩13,995 | ₩14,116 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,196 | ₩14,277 | ₩13,928 | ₩13,969 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,223 | ₩14,344 | ₩14,183 | ₩14,250 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,156 | ₩14,330 | ₩14,129 | ₩14,236 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,902 | ₩14,183 | ₩13,835 | ₩14,022 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,741 | ₩14,062 | ₩13,620 | ₩13,915 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,969 | ₩13,995 | ₩13,473 | ₩13,473 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,848 | ₩14,116 | ₩13,848 | ₩13,928 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,888 | ₩14,156 | ₩13,848 | ₩13,928 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,942 | ₩14,143 | ₩13,942 | ₩13,969 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,915 | ₩14,009 | ₩13,794 | ₩13,835 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,955 | ₩14,009 | ₩13,687 | ₩13,754 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,969 | ₩14,143 | ₩13,794 | ₩13,848 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,062 | ₩14,169 | ₩13,995 | ₩14,103 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,955 | ₩14,210 | ₩13,928 | ₩14,129 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,969 | ₩14,089 | ₩13,553 | ₩14,022 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,103 | ₩14,156 | ₩13,942 | ₩14,049 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,156 | ₩14,317 | ₩14,089 | ₩14,156 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,223 | ₩14,384 | ₩14,116 | ₩14,303 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩13,995 | ₩14,317 | ₩13,995 | ₩14,129 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,062 | ₩14,531 | ₩13,942 | ₩14,290 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,357 | ₩14,451 | ₩14,196 | ₩14,196 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,370 | ₩14,451 | ₩14,277 | ₩14,357 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,263 | ₩14,357 | ₩14,169 | ₩14,263 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,062 | ₩14,303 | ₩14,049 | ₩14,250 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,250 | ₩14,330 | ₩13,995 | ₩13,995 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,129 | ₩14,263 | ₩14,049 | ₩14,236 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,129 | ₩14,210 | ₩13,995 | ₩14,116 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,277 | ₩14,344 | ₩14,129 | ₩14,129 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,223 | ₩14,384 | ₩14,103 | ₩14,303 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,236 | ₩14,303 | ₩13,969 | ₩14,223 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,397 | ₩14,424 | ₩14,116 | ₩14,143 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,464 | ₩14,625 | ₩14,303 | ₩14,303 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,370 | ₩14,531 | ₩14,277 | ₩14,344 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,464 | ₩14,491 | ₩14,183 | ₩14,317 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,411 | ₩14,518 | ₩14,370 | ₩14,464 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,598 | ₩14,625 | ₩14,344 | ₩14,357 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,531 | ₩14,585 | ₩14,411 | ₩14,558 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,451 | ₩14,611 | ₩14,290 | ₩14,558 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,370 | ₩14,544 | ₩14,236 | ₩14,437 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,665 | ₩14,665 | ₩14,089 | ₩14,478 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,478 | ₩14,759 | ₩14,236 | ₩14,665 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩14,986 | ₩15,013 | ₩14,049 | ₩14,303 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,379 | ₩13,580 | ₩13,353 | ₩13,553 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,299 | ₩13,500 | ₩13,205 | ₩13,419 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,486 | ₩13,486 | ₩13,259 | ₩13,286 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,553 | ₩13,634 | ₩13,366 | ₩13,379 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,446 | ₩13,594 | ₩13,379 | ₩13,553 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,419 | ₩13,460 | ₩13,299 | ₩13,419 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,460 | ₩13,620 | ₩13,433 | ₩13,594 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,379 | ₩13,620 | ₩13,312 | ₩13,513 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,245 | ₩13,406 | ₩13,165 | ₩13,393 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,353 | ₩13,419 | ₩13,138 | ₩13,205 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,299 | ₩13,379 | ₩13,192 | ₩13,366 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,419 | ₩13,540 | ₩13,326 | ₩13,353 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩12,991 | ₩13,406 | ₩12,991 | ₩13,326 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,165 | ₩13,219 | ₩12,911 | ₩13,071 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,205 | ₩13,232 | ₩12,991 | ₩13,138 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,205 | ₩13,245 | ₩13,004 | ₩13,192 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩12,991 | ₩13,299 | ₩12,857 | ₩13,205 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩12,978 | ₩13,098 | ₩12,897 | ₩12,964 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,353 | ₩13,353 | ₩13,245 | ₩13,286 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,406 | ₩13,419 | ₩13,259 | ₩13,286 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,379 | ₩13,393 | ₩13,286 | ₩13,339 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,299 | ₩13,379 | ₩13,232 | ₩13,366 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,486 | ₩13,540 | ₩13,272 | ₩13,326 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,419 | ₩13,634 | ₩13,419 | ₩13,540 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,500 | ₩13,553 | ₩13,433 | ₩13,433 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,580 | ₩13,620 | ₩13,406 | ₩13,553 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,419 | ₩13,620 | ₩13,366 | ₩13,567 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,567 | ₩13,634 | ₩13,259 | ₩13,286 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,580 | ₩13,687 | ₩13,500 | ₩13,647 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,553 | ₩13,661 | ₩13,500 | ₩13,553 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,607 | ₩13,634 | ₩13,486 | ₩13,540 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,406 | ₩13,661 | ₩13,406 | ₩13,540 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,446 | ₩13,527 | ₩13,393 | ₩13,446 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,500 | ₩13,567 | ₩13,353 | ₩13,353 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,353 | ₩13,607 | ₩13,326 | ₩13,594 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,620 | ₩13,634 | ₩13,326 | ₩13,353 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,567 | ₩13,634 | ₩13,540 | ₩13,594 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,567 | ₩13,567 | ₩13,460 | ₩13,540 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,500 | ₩13,540 | ₩13,419 | ₩13,527 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,687 | ₩13,701 | ₩13,513 | ₩13,567 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,687 | ₩13,888 | ₩13,661 | ₩13,714 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,353 | ₩13,741 | ₩13,353 | ₩13,634 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,312 | ₩13,312 | ₩13,152 | ₩13,312 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,138 | ₩13,393 | ₩13,071 | ₩13,312 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩12,991 | ₩13,152 | ₩12,991 | ₩13,058 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,044 | ₩13,098 | ₩12,924 | ₩12,951 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩12,991 | ₩13,111 | ₩12,951 | ₩13,044 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,178 | ₩13,205 | ₩12,991 | ₩13,031 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,232 | ₩13,259 | ₩13,085 | ₩13,232 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,232 | ₩13,339 | ₩13,192 | ₩13,259 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,272 | ₩13,339 | ₩13,219 | ₩13,245 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,125 | ₩13,326 | ₩13,125 | ₩13,299 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,165 | ₩13,178 | ₩13,031 | ₩13,058 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,125 | ₩13,205 | ₩13,018 | ₩13,165 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,259 | ₩13,299 | ₩13,098 | ₩13,111 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,299 | ₩13,406 | ₩13,286 | ₩13,299 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩12,991 | ₩13,299 | ₩12,991 | ₩13,232 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,152 | ₩13,152 | ₩12,897 | ₩13,004 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,527 | ₩13,553 | ₩12,710 | ₩13,111 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,486 | ₩13,527 | ₩13,232 | ₩13,379 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,500 | ₩13,714 | ₩13,460 | ₩13,527 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,661 | ₩13,728 | ₩13,540 | ₩13,594 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,741 | ₩13,741 | ₩13,607 | ₩13,728 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,821 | ₩13,861 | ₩13,687 | ₩13,768 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,808 | ₩13,808 | ₩13,594 | ₩13,728 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,687 | ₩13,902 | ₩13,687 | ₩13,835 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,634 | ₩13,674 | ₩13,553 | ₩13,620 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,728 | ₩13,781 | ₩13,473 | ₩13,594 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,245 | ₩13,366 | ₩13,205 | ₩13,366 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,594 | ₩13,701 | ₩13,152 | ₩13,232 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,687 | ₩13,835 | ₩13,607 | ₩13,647 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,232 | ₩13,647 | ₩13,205 | ₩13,620 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,031 | ₩13,312 | ₩13,018 | ₩13,259 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,058 | ₩13,205 | ₩12,897 | ₩12,964 | -0.72% | 80.8만 |
|---|
| 2025.10.09 | ₩13,286 | ₩13,286 | ₩13,004 | ₩13,044 | -1.81% | 103.2만 |
|---|
| 2025.10.08 | ₩13,366 | ₩13,446 | ₩13,272 | ₩13,312 | -0.40% | 86.1만 |
|---|
| 2025.10.07 | ₩13,366 | ₩13,473 | ₩13,272 | ₩13,393 | +0.20% | 64.3만 |
|---|
| 2025.10.06 | ₩13,768 | ₩13,768 | ₩13,299 | ₩13,393 | -2.72% | 93.4만 |
|---|
| 2025.10.03 | ₩13,741 | ₩13,942 | ₩13,728 | ₩13,754 | +0.10% | 93.6만 |
|---|
| 2025.10.02 | ₩13,567 | ₩13,754 | ₩13,553 | ₩13,701 | +0.99% | 82.3만 |
|---|
| 2025.10.01 | ₩13,567 | ₩13,687 | ₩13,299 | ₩13,553 | -0.10% | 106.8만 |
|---|
| 2025.09.30 | ₩13,339 | ₩13,580 | ₩13,272 | ₩13,567 | +1.71% | 107.1만 |
|---|
| 2025.09.29 | ₩13,714 | ₩13,714 | ₩13,553 | ₩13,647 | -0.49% | 87.9만 |
|---|
| 2025.09.26 | ₩13,848 | ₩13,875 | ₩13,620 | ₩13,714 | -0.97% | 58.8만 |
|---|
| 2025.09.25 | ₩13,955 | ₩13,969 | ₩13,754 | ₩13,768 | -1.34% | 89.2만 |
|---|
| 2025.09.24 | ₩14,009 | ₩14,076 | ₩13,955 | ₩13,995 | -0.10% | 81.7만 |
|---|
| 2025.09.23 | ₩14,036 | ₩14,223 | ₩13,982 | ₩14,062 | +0.19% | 108.9만 |
|---|
| 2025.09.22 | ₩14,116 | ₩14,129 | ₩13,902 | ₩14,049 | -0.47% | 80만 |
|---|
| 2025.09.19 | ₩14,317 | ₩14,370 | ₩14,103 | ₩14,129 | -1.31% | 177.1만 |
|---|
| 2025.09.18 | ₩14,103 | ₩14,330 | ₩14,049 | ₩14,290 | +1.33% | 89.7만 |
|---|
| 2025.09.17 | ₩14,036 | ₩14,344 | ₩14,036 | ₩14,076 | +0.29% | 97만 |
|---|
| 2025.09.16 | ₩14,411 | ₩14,464 | ₩14,022 | ₩14,089 | -2.23% | 84만 |
|---|
| 2025.09.15 | ₩14,571 | ₩14,571 | ₩14,370 | ₩14,424 | -1.01% | 100.8만 |
|---|
| 2025.09.12 | ₩14,692 | ₩14,759 | ₩14,437 | ₩14,518 | -1.19% | 58.8만 |
|---|
| 2025.09.11 | ₩14,745 | ₩14,879 | ₩14,678 | ₩14,732 | -0.09% | 90.5만 |
|---|
| 2025.09.10 | ₩14,799 | ₩14,853 | ₩14,678 | ₩14,759 | -0.27% | 56.3만 |
|---|
| 2025.09.09 | ₩14,585 | ₩14,799 | ₩14,585 | ₩14,759 | +1.19% | 63만 |
|---|
| 2025.09.08 | ₩14,611 | ₩14,732 | ₩14,585 | ₩14,719 | +0.73% | 74.4만 |
|---|
| 2025.09.05 | ₩14,625 | ₩14,786 | ₩14,611 | ₩14,705 | +0.55% | 92.7만 |
|---|
| 2025.09.04 | ₩14,357 | ₩14,585 | ₩14,357 | ₩14,585 | +1.59% | 79.5만 |
|---|
| 2025.09.03 | ₩14,009 | ₩14,344 | ₩14,009 | ₩14,317 | +2.20% | 67.7만 |
|---|
| 2025.09.02 | ₩14,009 | ₩14,116 | ₩13,955 | ₩14,062 | +0.38% | 81.9만 |
|---|
| 2025.08.29 | ₩14,036 | ₩14,210 | ₩13,982 | ₩14,183 | +1.05% | 107.4만 |
|---|