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 | ₩8,378 | ₩8,391 | ₩8,311 | ₩8,351 | -0.32% | 345.9만 |
| 2026.10.07 | — | — | — | ₩8,337 | — | — |
| 2026.10.05 | — | — | — | ₩8,264 | — | — |
| 2026.10.02 | — | — | — | ₩8,297 | — | — |
| 2026.10.01 | — | — | — | ₩8,271 | — | — |
| 2026.09.28 | — | — | — | ₩8,297 | — | — |
| 2026.09.25 | — | — | — | ₩8,351 | — | — |
| 2026.09.17 | ₩8,752 | ₩8,766 | ₩8,632 | ₩8,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.38% |
| 153.2만 |
| 2026.09.16 | ₩8,712 | ₩8,806 | ₩8,659 | ₩8,699 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,766 | ₩8,833 | ₩8,699 | ₩8,712 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,873 | ₩8,873 | ₩8,752 | ₩8,792 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩8,993 | ₩9,007 | ₩8,873 | ₩8,873 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,033 | ₩9,033 | ₩8,886 | ₩8,940 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,087 | ₩9,127 | ₩9,047 | ₩9,047 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,167 | ₩9,181 | ₩9,074 | ₩9,087 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,167 | ₩9,248 | ₩9,167 | ₩9,207 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,234 | ₩9,234 | ₩9,100 | ₩9,207 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,127 | ₩9,207 | ₩9,087 | ₩9,181 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,167 | ₩9,207 | ₩9,074 | ₩9,114 | -0.58% | 204.3만 |
|---|
| 2026.08.31 | ₩9,114 | ₩9,274 | ₩9,114 | ₩9,248 | +1.47% | 259.3만 |
|---|
| 2026.08.28 | ₩9,207 | ₩9,248 | ₩9,087 | ₩9,167 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,114 | ₩9,274 | ₩9,114 | ₩9,234 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,181 | ₩9,207 | ₩9,100 | ₩9,114 | -0.73% | 197.3만 |
|---|
| 2026.08.25 | ₩9,248 | ₩9,248 | ₩9,154 | ₩9,181 | -0.72% | 253만 |
|---|
| 2026.08.24 | ₩9,221 | ₩9,288 | ₩9,181 | ₩9,221 | 0.00% | 262.5만 |
|---|
| 2026.08.21 | ₩9,274 | ₩9,314 | ₩9,207 | ₩9,274 | 0.00% | 147.1만 |
|---|
| 2026.08.20 | ₩9,207 | ₩9,301 | ₩9,167 | ₩9,288 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,167 | ₩9,341 | ₩9,167 | ₩9,234 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,154 | ₩9,207 | ₩9,087 | ₩9,127 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,140 | ₩9,248 | ₩9,127 | ₩9,140 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,221 | ₩9,301 | ₩9,114 | ₩9,140 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,194 | ₩9,368 | ₩9,194 | ₩9,248 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,060 | ₩9,328 | ₩9,060 | ₩9,234 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,033 | ₩9,114 | ₩8,900 | ₩8,993 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,007 | ₩9,047 | ₩8,900 | ₩8,900 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,966 | ₩9,087 | ₩8,966 | ₩9,047 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,926 | ₩9,007 | ₩8,873 | ₩8,953 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,047 | ₩9,060 | ₩8,886 | ₩8,913 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,074 | ₩9,167 | ₩9,047 | ₩9,087 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,846 | ₩9,167 | ₩8,846 | ₩9,114 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,752 | ₩8,966 | ₩8,712 | ₩8,859 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,926 | ₩8,980 | ₩8,605 | ₩8,699 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,100 | ₩9,100 | ₩8,739 | ₩8,833 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩8,993 | ₩9,047 | ₩8,913 | ₩9,007 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,074 | ₩9,140 | ₩8,940 | ₩8,953 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,047 | ₩9,114 | ₩9,033 | ₩9,060 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,047 | ₩9,087 | ₩8,900 | ₩9,047 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,234 | ₩9,261 | ₩9,074 | ₩9,074 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,154 | ₩9,301 | ₩9,154 | ₩9,207 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,328 | ₩9,368 | ₩9,033 | ₩9,140 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,328 | ₩9,448 | ₩9,221 | ₩9,341 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,181 | ₩9,502 | ₩9,114 | ₩9,395 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,253 | ₩14,400 | ₩14,012 | ₩14,105 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,838 | ₩14,239 | ₩13,824 | ₩14,199 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,958 | ₩14,012 | ₩13,758 | ₩13,798 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,758 | ₩14,012 | ₩13,704 | ₩13,958 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,650 | ₩13,717 | ₩13,557 | ₩13,677 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,650 | ₩13,771 | ₩13,557 | ₩13,570 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,758 | ₩13,824 | ₩13,637 | ₩13,691 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,931 | ₩14,025 | ₩13,717 | ₩13,771 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,266 | ₩14,266 | ₩13,838 | ₩13,905 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,253 | ₩14,360 | ₩14,092 | ₩14,105 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,186 | ₩14,373 | ₩14,105 | ₩14,293 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,427 | ₩14,427 | ₩14,079 | ₩14,079 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,360 | ₩14,453 | ₩14,306 | ₩14,427 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,253 | ₩14,427 | ₩14,186 | ₩14,413 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,601 | ₩14,601 | ₩14,306 | ₩14,387 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,360 | ₩14,601 | ₩14,346 | ₩14,601 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,480 | ₩14,587 | ₩14,360 | ₩14,387 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,360 | ₩14,520 | ₩14,293 | ₩14,494 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,480 | ₩14,627 | ₩14,320 | ₩14,346 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,654 | ₩14,775 | ₩14,239 | ₩14,494 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,494 | ₩14,534 | ₩14,226 | ₩14,266 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,480 | ₩14,547 | ₩14,333 | ₩14,373 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,708 | ₩14,708 | ₩14,413 | ₩14,427 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,748 | ₩14,775 | ₩14,560 | ₩14,574 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,547 | ₩14,721 | ₩14,547 | ₩14,721 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,761 | ₩14,801 | ₩14,467 | ₩14,494 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,601 | ₩14,721 | ₩14,601 | ₩14,694 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,574 | ₩14,708 | ₩14,574 | ₩14,614 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,627 | ₩14,708 | ₩14,547 | ₩14,574 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,534 | ₩14,815 | ₩14,534 | ₩14,721 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,547 | ₩14,748 | ₩14,467 | ₩14,614 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,734 | ₩14,801 | ₩14,668 | ₩14,668 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,560 | ₩14,775 | ₩14,560 | ₩14,708 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,788 | ₩14,828 | ₩14,601 | ₩14,627 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,654 | ₩14,788 | ₩14,574 | ₩14,775 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,748 | ₩14,761 | ₩14,534 | ₩14,641 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,681 | ₩14,775 | ₩14,480 | ₩14,654 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,534 | ₩14,761 | ₩14,494 | ₩14,694 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,587 | ₩14,654 | ₩14,427 | ₩14,480 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,400 | ₩14,708 | ₩14,400 | ₩14,587 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,601 | ₩14,601 | ₩14,373 | ₩14,507 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,721 | ₩14,761 | ₩14,614 | ₩14,681 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,360 | ₩14,708 | ₩14,320 | ₩14,654 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,654 | ₩14,668 | ₩14,333 | ₩14,440 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,708 | ₩14,788 | ₩14,627 | ₩14,668 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,641 | ₩14,775 | ₩14,601 | ₩14,721 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,654 | ₩14,775 | ₩14,547 | ₩14,601 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,868 | ₩14,868 | ₩14,627 | ₩14,654 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,694 | ₩14,801 | ₩14,668 | ₩14,748 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,681 | ₩14,775 | ₩14,668 | ₩14,708 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,627 | ₩14,788 | ₩14,547 | ₩14,775 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,427 | ₩14,708 | ₩14,427 | ₩14,641 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,306 | ₩14,574 | ₩14,213 | ₩14,373 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,922 | ₩14,975 | ₩14,761 | ₩14,801 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,748 | ₩14,895 | ₩14,721 | ₩14,842 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,708 | ₩14,922 | ₩14,708 | ₩14,882 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,694 | ₩14,788 | ₩14,694 | ₩14,775 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,801 | ₩14,922 | ₩14,734 | ₩14,775 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,788 | ₩14,828 | ₩14,654 | ₩14,721 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,922 | ₩14,922 | ₩14,681 | ₩14,748 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,908 | ₩14,962 | ₩14,775 | ₩14,935 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩14,975 | ₩15,002 | ₩14,775 | ₩14,815 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,748 | ₩15,042 | ₩14,721 | ₩15,016 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,815 | ₩14,855 | ₩14,721 | ₩14,815 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,467 | ₩14,842 | ₩14,467 | ₩14,828 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,547 | ₩14,627 | ₩14,467 | ₩14,534 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,360 | ₩14,587 | ₩14,360 | ₩14,494 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,293 | ₩14,440 | ₩14,279 | ₩14,400 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,119 | ₩14,172 | ₩14,012 | ₩14,025 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,172 | ₩14,333 | ₩14,065 | ₩14,119 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,931 | ₩14,266 | ₩13,931 | ₩14,226 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,172 | ₩14,213 | ₩14,025 | ₩14,092 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩13,998 | ₩14,186 | ₩13,918 | ₩14,132 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,079 | ₩14,293 | ₩13,985 | ₩14,105 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,186 | ₩14,266 | ₩13,918 | ₩13,958 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,213 | ₩14,333 | ₩14,172 | ₩14,239 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,146 | ₩14,320 | ₩14,119 | ₩14,226 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,891 | ₩14,172 | ₩13,824 | ₩14,012 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,731 | ₩14,052 | ₩13,610 | ₩13,905 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,958 | ₩13,985 | ₩13,463 | ₩13,463 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,838 | ₩14,105 | ₩13,838 | ₩13,918 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,878 | ₩14,146 | ₩13,838 | ₩13,918 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,931 | ₩14,132 | ₩13,931 | ₩13,958 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,905 | ₩13,998 | ₩13,784 | ₩13,824 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,945 | ₩13,998 | ₩13,677 | ₩13,744 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,958 | ₩14,132 | ₩13,784 | ₩13,838 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,052 | ₩14,159 | ₩13,985 | ₩14,092 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,945 | ₩14,199 | ₩13,918 | ₩14,119 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,958 | ₩14,079 | ₩13,543 | ₩14,012 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,092 | ₩14,146 | ₩13,931 | ₩14,039 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,146 | ₩14,306 | ₩14,079 | ₩14,146 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,213 | ₩14,373 | ₩14,105 | ₩14,293 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩13,985 | ₩14,306 | ₩13,985 | ₩14,119 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,052 | ₩14,520 | ₩13,931 | ₩14,279 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,346 | ₩14,440 | ₩14,186 | ₩14,186 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,360 | ₩14,440 | ₩14,266 | ₩14,346 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,253 | ₩14,346 | ₩14,159 | ₩14,253 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,052 | ₩14,293 | ₩14,039 | ₩14,239 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,239 | ₩14,320 | ₩13,985 | ₩13,985 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,119 | ₩14,253 | ₩14,039 | ₩14,226 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,119 | ₩14,199 | ₩13,985 | ₩14,105 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,266 | ₩14,333 | ₩14,119 | ₩14,119 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,213 | ₩14,373 | ₩14,092 | ₩14,293 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,226 | ₩14,293 | ₩13,958 | ₩14,213 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,387 | ₩14,413 | ₩14,105 | ₩14,132 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,453 | ₩14,614 | ₩14,293 | ₩14,293 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,360 | ₩14,520 | ₩14,266 | ₩14,333 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,453 | ₩14,480 | ₩14,172 | ₩14,306 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,400 | ₩14,507 | ₩14,360 | ₩14,453 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,587 | ₩14,614 | ₩14,333 | ₩14,346 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,520 | ₩14,574 | ₩14,400 | ₩14,547 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,440 | ₩14,601 | ₩14,279 | ₩14,547 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,360 | ₩14,534 | ₩14,226 | ₩14,427 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,654 | ₩14,654 | ₩14,079 | ₩14,467 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,467 | ₩14,748 | ₩14,226 | ₩14,654 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩14,975 | ₩15,002 | ₩14,039 | ₩14,293 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,369 | ₩13,570 | ₩13,343 | ₩13,543 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,289 | ₩13,490 | ₩13,195 | ₩13,410 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,476 | ₩13,476 | ₩13,249 | ₩13,276 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,543 | ₩13,624 | ₩13,356 | ₩13,369 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,436 | ₩13,584 | ₩13,369 | ₩13,543 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,410 | ₩13,450 | ₩13,289 | ₩13,410 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,450 | ₩13,610 | ₩13,423 | ₩13,584 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,369 | ₩13,610 | ₩13,303 | ₩13,503 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,236 | ₩13,396 | ₩13,155 | ₩13,383 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,343 | ₩13,410 | ₩13,129 | ₩13,195 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,289 | ₩13,369 | ₩13,182 | ₩13,356 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,410 | ₩13,530 | ₩13,316 | ₩13,343 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩12,981 | ₩13,396 | ₩12,981 | ₩13,316 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,155 | ₩13,209 | ₩12,901 | ₩13,062 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,195 | ₩13,222 | ₩12,981 | ₩13,129 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,195 | ₩13,236 | ₩12,995 | ₩13,182 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩12,981 | ₩13,289 | ₩12,847 | ₩13,195 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩12,968 | ₩13,088 | ₩12,888 | ₩12,955 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,343 | ₩13,343 | ₩13,236 | ₩13,276 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,396 | ₩13,410 | ₩13,249 | ₩13,276 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,369 | ₩13,383 | ₩13,276 | ₩13,329 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,289 | ₩13,369 | ₩13,222 | ₩13,356 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,476 | ₩13,530 | ₩13,262 | ₩13,316 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,410 | ₩13,624 | ₩13,410 | ₩13,530 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,490 | ₩13,543 | ₩13,423 | ₩13,423 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,570 | ₩13,610 | ₩13,396 | ₩13,543 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,410 | ₩13,610 | ₩13,356 | ₩13,557 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,557 | ₩13,624 | ₩13,249 | ₩13,276 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,570 | ₩13,677 | ₩13,490 | ₩13,637 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,543 | ₩13,650 | ₩13,490 | ₩13,543 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,597 | ₩13,624 | ₩13,476 | ₩13,530 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,396 | ₩13,650 | ₩13,396 | ₩13,530 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,436 | ₩13,517 | ₩13,383 | ₩13,436 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,490 | ₩13,557 | ₩13,343 | ₩13,343 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,343 | ₩13,597 | ₩13,316 | ₩13,584 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,610 | ₩13,624 | ₩13,316 | ₩13,343 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,557 | ₩13,624 | ₩13,530 | ₩13,584 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,557 | ₩13,557 | ₩13,450 | ₩13,530 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,490 | ₩13,530 | ₩13,410 | ₩13,517 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,677 | ₩13,691 | ₩13,503 | ₩13,557 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,677 | ₩13,878 | ₩13,650 | ₩13,704 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,343 | ₩13,731 | ₩13,343 | ₩13,624 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,303 | ₩13,303 | ₩13,142 | ₩13,303 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,129 | ₩13,383 | ₩13,062 | ₩13,303 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩12,981 | ₩13,142 | ₩12,981 | ₩13,048 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,035 | ₩13,088 | ₩12,914 | ₩12,941 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩12,981 | ₩13,102 | ₩12,941 | ₩13,035 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,169 | ₩13,195 | ₩12,981 | ₩13,021 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,222 | ₩13,249 | ₩13,075 | ₩13,222 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,222 | ₩13,329 | ₩13,182 | ₩13,249 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,262 | ₩13,329 | ₩13,209 | ₩13,236 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,115 | ₩13,316 | ₩13,115 | ₩13,289 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,155 | ₩13,169 | ₩13,021 | ₩13,048 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,115 | ₩13,195 | ₩13,008 | ₩13,155 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,249 | ₩13,289 | ₩13,088 | ₩13,102 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,289 | ₩13,396 | ₩13,276 | ₩13,289 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩12,981 | ₩13,289 | ₩12,981 | ₩13,222 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,142 | ₩13,142 | ₩12,888 | ₩12,995 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,517 | ₩13,543 | ₩12,700 | ₩13,102 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,476 | ₩13,517 | ₩13,222 | ₩13,369 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,490 | ₩13,704 | ₩13,450 | ₩13,517 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,650 | ₩13,717 | ₩13,530 | ₩13,584 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,731 | ₩13,731 | ₩13,597 | ₩13,717 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,811 | ₩13,851 | ₩13,677 | ₩13,758 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,798 | ₩13,798 | ₩13,584 | ₩13,717 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,677 | ₩13,891 | ₩13,677 | ₩13,824 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,624 | ₩13,664 | ₩13,543 | ₩13,610 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,717 | ₩13,771 | ₩13,463 | ₩13,584 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,236 | ₩13,356 | ₩13,195 | ₩13,356 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,584 | ₩13,691 | ₩13,142 | ₩13,222 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,677 | ₩13,824 | ₩13,597 | ₩13,637 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,222 | ₩13,637 | ₩13,195 | ₩13,610 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,021 | ₩13,303 | ₩13,008 | ₩13,249 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,048 | ₩13,195 | ₩12,888 | ₩12,955 | -0.72% | 80.8만 |
|---|
| 2025.10.09 | ₩13,276 | ₩13,276 | ₩12,995 | ₩13,035 | -1.81% | 103.2만 |
|---|
| 2025.10.08 | ₩13,356 | ₩13,436 | ₩13,262 | ₩13,303 | -0.40% | 86.1만 |
|---|
| 2025.10.07 | ₩13,356 | ₩13,463 | ₩13,262 | ₩13,383 | +0.20% | 64.3만 |
|---|
| 2025.10.06 | ₩13,758 | ₩13,758 | ₩13,289 | ₩13,383 | -2.72% | 93.4만 |
|---|
| 2025.10.03 | ₩13,731 | ₩13,931 | ₩13,717 | ₩13,744 | +0.10% | 93.6만 |
|---|
| 2025.10.02 | ₩13,557 | ₩13,744 | ₩13,543 | ₩13,691 | +0.99% | 82.3만 |
|---|
| 2025.10.01 | ₩13,557 | ₩13,677 | ₩13,289 | ₩13,543 | -0.10% | 106.8만 |
|---|
| 2025.09.30 | ₩13,329 | ₩13,570 | ₩13,262 | ₩13,557 | +1.71% | 107.1만 |
|---|
| 2025.09.29 | ₩13,704 | ₩13,704 | ₩13,543 | ₩13,637 | -0.49% | 87.9만 |
|---|
| 2025.09.26 | ₩13,838 | ₩13,865 | ₩13,610 | ₩13,704 | -0.97% | 58.8만 |
|---|
| 2025.09.25 | ₩13,945 | ₩13,958 | ₩13,744 | ₩13,758 | -1.34% | 89.2만 |
|---|
| 2025.09.24 | ₩13,998 | ₩14,065 | ₩13,945 | ₩13,985 | -0.10% | 81.7만 |
|---|
| 2025.09.23 | ₩14,025 | ₩14,213 | ₩13,972 | ₩14,052 | +0.19% | 108.9만 |
|---|
| 2025.09.22 | ₩14,105 | ₩14,119 | ₩13,891 | ₩14,039 | -0.47% | 80만 |
|---|
| 2025.09.19 | ₩14,306 | ₩14,360 | ₩14,092 | ₩14,119 | -1.31% | 177.1만 |
|---|
| 2025.09.18 | ₩14,092 | ₩14,320 | ₩14,039 | ₩14,279 | +1.33% | 89.7만 |
|---|
| 2025.09.17 | ₩14,025 | ₩14,333 | ₩14,025 | ₩14,065 | +0.29% | 97만 |
|---|
| 2025.09.16 | ₩14,400 | ₩14,453 | ₩14,012 | ₩14,079 | -2.23% | 84만 |
|---|
| 2025.09.15 | ₩14,560 | ₩14,560 | ₩14,360 | ₩14,413 | -1.01% | 100.8만 |
|---|
| 2025.09.12 | ₩14,681 | ₩14,748 | ₩14,427 | ₩14,507 | -1.19% | 58.8만 |
|---|
| 2025.09.11 | ₩14,734 | ₩14,868 | ₩14,668 | ₩14,721 | -0.09% | 90.5만 |
|---|
| 2025.09.10 | ₩14,788 | ₩14,842 | ₩14,668 | ₩14,748 | -0.27% | 56.3만 |
|---|
| 2025.09.09 | ₩14,574 | ₩14,788 | ₩14,574 | ₩14,748 | +1.19% | 63만 |
|---|
| 2025.09.08 | ₩14,601 | ₩14,721 | ₩14,574 | ₩14,708 | +0.73% | 74.4만 |
|---|
| 2025.09.05 | ₩14,614 | ₩14,775 | ₩14,601 | ₩14,694 | +0.55% | 92.7만 |
|---|
| 2025.09.04 | ₩14,346 | ₩14,574 | ₩14,346 | ₩14,574 | +1.59% | 79.5만 |
|---|
| 2025.09.03 | ₩13,998 | ₩14,333 | ₩13,998 | ₩14,306 | +2.20% | 67.7만 |
|---|
| 2025.09.02 | ₩13,998 | ₩14,105 | ₩13,945 | ₩14,052 | +0.38% | 81.9만 |
|---|
| 2025.08.29 | ₩14,025 | ₩14,199 | ₩13,972 | ₩14,172 | +1.05% | 107.4만 |
|---|