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 | ₩8,398 | ₩8,412 | ₩8,331 | ₩8,371 | -0.32% | 345.9만 |
| 2026.10.07 | — | — | — | ₩8,358 | — | — |
| 2026.10.05 | — | — | — | ₩8,284 | — | — |
| 2026.10.02 | — | — | — | ₩8,318 | — | — |
| 2026.10.01 | — | — | — | ₩8,291 | — | — |
| 2026.09.28 | — | — | — | ₩8,318 | — | — |
| 2026.09.25 | — | — | — | ₩8,371 | — | — |
| 2026.09.17 | ₩8,774 | ₩8,787 | ₩8,653 | ₩8,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.38% |
| 153.2만 |
| 2026.09.16 | ₩8,734 | ₩8,828 | ₩8,680 | ₩8,720 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,787 | ₩8,854 | ₩8,720 | ₩8,734 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,895 | ₩8,895 | ₩8,774 | ₩8,814 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩9,015 | ₩9,029 | ₩8,895 | ₩8,895 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,056 | ₩9,056 | ₩8,908 | ₩8,962 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,109 | ₩9,150 | ₩9,069 | ₩9,069 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,190 | ₩9,203 | ₩9,096 | ₩9,109 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,190 | ₩9,270 | ₩9,190 | ₩9,230 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,257 | ₩9,257 | ₩9,123 | ₩9,230 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,150 | ₩9,230 | ₩9,109 | ₩9,203 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,190 | ₩9,230 | ₩9,096 | ₩9,136 | -0.58% | 204.3만 |
|---|
| 2026.08.31 | ₩9,136 | ₩9,297 | ₩9,136 | ₩9,270 | +1.47% | 259.3만 |
|---|
| 2026.08.28 | ₩9,230 | ₩9,270 | ₩9,109 | ₩9,190 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,136 | ₩9,297 | ₩9,136 | ₩9,257 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,203 | ₩9,230 | ₩9,123 | ₩9,136 | -0.73% | 197.3만 |
|---|
| 2026.08.25 | ₩9,270 | ₩9,270 | ₩9,176 | ₩9,203 | -0.72% | 253만 |
|---|
| 2026.08.24 | ₩9,243 | ₩9,311 | ₩9,203 | ₩9,243 | 0.00% | 262.5만 |
|---|
| 2026.08.21 | ₩9,297 | ₩9,337 | ₩9,230 | ₩9,297 | 0.00% | 147.1만 |
|---|
| 2026.08.20 | ₩9,230 | ₩9,324 | ₩9,190 | ₩9,311 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,190 | ₩9,364 | ₩9,190 | ₩9,257 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,176 | ₩9,230 | ₩9,109 | ₩9,150 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,163 | ₩9,270 | ₩9,150 | ₩9,163 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,243 | ₩9,324 | ₩9,136 | ₩9,163 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,217 | ₩9,391 | ₩9,217 | ₩9,270 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,082 | ₩9,351 | ₩9,082 | ₩9,257 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,056 | ₩9,136 | ₩8,922 | ₩9,015 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,029 | ₩9,069 | ₩8,922 | ₩8,922 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,989 | ₩9,109 | ₩8,989 | ₩9,069 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,948 | ₩9,029 | ₩8,895 | ₩8,975 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,069 | ₩9,082 | ₩8,908 | ₩8,935 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,096 | ₩9,190 | ₩9,069 | ₩9,109 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,868 | ₩9,190 | ₩8,868 | ₩9,136 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,774 | ₩8,989 | ₩8,734 | ₩8,881 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,948 | ₩9,002 | ₩8,626 | ₩8,720 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,123 | ₩9,123 | ₩8,761 | ₩8,854 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩9,015 | ₩9,069 | ₩8,935 | ₩9,029 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,096 | ₩9,163 | ₩8,962 | ₩8,975 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,069 | ₩9,136 | ₩9,056 | ₩9,082 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,069 | ₩9,109 | ₩8,922 | ₩9,069 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,257 | ₩9,284 | ₩9,096 | ₩9,096 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,176 | ₩9,324 | ₩9,176 | ₩9,230 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,351 | ₩9,391 | ₩9,056 | ₩9,163 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,351 | ₩9,472 | ₩9,243 | ₩9,364 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,203 | ₩9,525 | ₩9,136 | ₩9,418 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,288 | ₩14,435 | ₩14,046 | ₩14,140 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,872 | ₩14,274 | ₩13,859 | ₩14,234 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,993 | ₩14,046 | ₩13,791 | ₩13,832 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,791 | ₩14,046 | ₩13,738 | ₩13,993 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,684 | ₩13,751 | ₩13,590 | ₩13,711 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,684 | ₩13,805 | ₩13,590 | ₩13,604 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,791 | ₩13,859 | ₩13,671 | ₩13,724 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,966 | ₩14,060 | ₩13,751 | ₩13,805 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,301 | ₩14,301 | ₩13,872 | ₩13,939 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,288 | ₩14,395 | ₩14,127 | ₩14,140 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,221 | ₩14,409 | ₩14,140 | ₩14,328 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,462 | ₩14,462 | ₩14,113 | ₩14,113 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,395 | ₩14,489 | ₩14,341 | ₩14,462 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,288 | ₩14,462 | ₩14,221 | ₩14,449 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,637 | ₩14,637 | ₩14,341 | ₩14,422 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,395 | ₩14,637 | ₩14,382 | ₩14,637 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,516 | ₩14,623 | ₩14,395 | ₩14,422 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,395 | ₩14,556 | ₩14,328 | ₩14,529 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,516 | ₩14,663 | ₩14,355 | ₩14,382 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,690 | ₩14,811 | ₩14,274 | ₩14,529 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,529 | ₩14,570 | ₩14,261 | ₩14,301 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,516 | ₩14,583 | ₩14,368 | ₩14,409 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,744 | ₩14,744 | ₩14,449 | ₩14,462 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,784 | ₩14,811 | ₩14,596 | ₩14,610 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,583 | ₩14,757 | ₩14,583 | ₩14,757 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,798 | ₩14,838 | ₩14,502 | ₩14,529 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,637 | ₩14,757 | ₩14,637 | ₩14,731 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,610 | ₩14,744 | ₩14,610 | ₩14,650 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,663 | ₩14,744 | ₩14,583 | ₩14,610 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,570 | ₩14,851 | ₩14,570 | ₩14,757 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,583 | ₩14,784 | ₩14,502 | ₩14,650 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,771 | ₩14,838 | ₩14,704 | ₩14,704 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,596 | ₩14,811 | ₩14,596 | ₩14,744 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,824 | ₩14,865 | ₩14,637 | ₩14,663 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,690 | ₩14,824 | ₩14,610 | ₩14,811 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,784 | ₩14,798 | ₩14,570 | ₩14,677 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,717 | ₩14,811 | ₩14,516 | ₩14,690 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,570 | ₩14,798 | ₩14,529 | ₩14,731 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,623 | ₩14,690 | ₩14,462 | ₩14,516 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,435 | ₩14,744 | ₩14,435 | ₩14,623 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,637 | ₩14,637 | ₩14,409 | ₩14,543 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,757 | ₩14,798 | ₩14,650 | ₩14,717 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,395 | ₩14,744 | ₩14,355 | ₩14,690 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,690 | ₩14,704 | ₩14,368 | ₩14,476 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,744 | ₩14,824 | ₩14,663 | ₩14,704 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,677 | ₩14,811 | ₩14,637 | ₩14,757 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,690 | ₩14,811 | ₩14,583 | ₩14,637 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,905 | ₩14,905 | ₩14,663 | ₩14,690 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,731 | ₩14,838 | ₩14,704 | ₩14,784 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,717 | ₩14,811 | ₩14,704 | ₩14,744 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,663 | ₩14,824 | ₩14,583 | ₩14,811 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,462 | ₩14,744 | ₩14,462 | ₩14,677 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,341 | ₩14,610 | ₩14,248 | ₩14,409 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,959 | ₩15,012 | ₩14,798 | ₩14,838 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,784 | ₩14,932 | ₩14,757 | ₩14,878 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,744 | ₩14,959 | ₩14,744 | ₩14,918 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,731 | ₩14,824 | ₩14,731 | ₩14,811 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,838 | ₩14,959 | ₩14,771 | ₩14,811 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,824 | ₩14,865 | ₩14,690 | ₩14,757 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,959 | ₩14,959 | ₩14,717 | ₩14,784 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,945 | ₩14,999 | ₩14,811 | ₩14,972 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩15,012 | ₩15,039 | ₩14,811 | ₩14,851 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,784 | ₩15,079 | ₩14,757 | ₩15,053 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,851 | ₩14,892 | ₩14,757 | ₩14,851 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,502 | ₩14,878 | ₩14,502 | ₩14,865 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,583 | ₩14,663 | ₩14,502 | ₩14,570 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,395 | ₩14,623 | ₩14,395 | ₩14,529 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,328 | ₩14,476 | ₩14,315 | ₩14,435 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,154 | ₩14,207 | ₩14,046 | ₩14,060 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,207 | ₩14,368 | ₩14,100 | ₩14,154 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,966 | ₩14,301 | ₩13,966 | ₩14,261 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,207 | ₩14,248 | ₩14,060 | ₩14,127 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩14,033 | ₩14,221 | ₩13,952 | ₩14,167 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,113 | ₩14,328 | ₩14,020 | ₩14,140 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,221 | ₩14,301 | ₩13,952 | ₩13,993 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,248 | ₩14,368 | ₩14,207 | ₩14,274 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,181 | ₩14,355 | ₩14,154 | ₩14,261 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,926 | ₩14,207 | ₩13,859 | ₩14,046 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,765 | ₩14,087 | ₩13,644 | ₩13,939 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,993 | ₩14,020 | ₩13,496 | ₩13,496 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,872 | ₩14,140 | ₩13,872 | ₩13,952 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,912 | ₩14,181 | ₩13,872 | ₩13,952 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,966 | ₩14,167 | ₩13,966 | ₩13,993 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,939 | ₩14,033 | ₩13,818 | ₩13,859 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,979 | ₩14,033 | ₩13,711 | ₩13,778 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,993 | ₩14,167 | ₩13,818 | ₩13,872 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,087 | ₩14,194 | ₩14,020 | ₩14,127 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,979 | ₩14,234 | ₩13,952 | ₩14,154 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,993 | ₩14,113 | ₩13,577 | ₩14,046 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,127 | ₩14,181 | ₩13,966 | ₩14,073 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,181 | ₩14,341 | ₩14,113 | ₩14,181 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,248 | ₩14,409 | ₩14,140 | ₩14,328 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩14,020 | ₩14,341 | ₩14,020 | ₩14,154 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,087 | ₩14,556 | ₩13,966 | ₩14,315 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,382 | ₩14,476 | ₩14,221 | ₩14,221 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,395 | ₩14,476 | ₩14,301 | ₩14,382 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,288 | ₩14,382 | ₩14,194 | ₩14,288 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,087 | ₩14,328 | ₩14,073 | ₩14,274 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,274 | ₩14,355 | ₩14,020 | ₩14,020 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,154 | ₩14,288 | ₩14,073 | ₩14,261 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,154 | ₩14,234 | ₩14,020 | ₩14,140 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,301 | ₩14,368 | ₩14,154 | ₩14,154 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,248 | ₩14,409 | ₩14,127 | ₩14,328 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,261 | ₩14,328 | ₩13,993 | ₩14,248 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,422 | ₩14,449 | ₩14,140 | ₩14,167 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,489 | ₩14,650 | ₩14,328 | ₩14,328 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,395 | ₩14,556 | ₩14,301 | ₩14,368 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,489 | ₩14,516 | ₩14,207 | ₩14,341 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,435 | ₩14,543 | ₩14,395 | ₩14,489 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,623 | ₩14,650 | ₩14,368 | ₩14,382 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,556 | ₩14,610 | ₩14,435 | ₩14,583 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,476 | ₩14,637 | ₩14,315 | ₩14,583 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,395 | ₩14,570 | ₩14,261 | ₩14,462 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,690 | ₩14,690 | ₩14,113 | ₩14,502 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,502 | ₩14,784 | ₩14,261 | ₩14,690 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩15,012 | ₩15,039 | ₩14,073 | ₩14,328 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,402 | ₩13,604 | ₩13,376 | ₩13,577 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,322 | ₩13,523 | ₩13,228 | ₩13,443 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,510 | ₩13,510 | ₩13,282 | ₩13,308 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,577 | ₩13,657 | ₩13,389 | ₩13,402 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,469 | ₩13,617 | ₩13,402 | ₩13,577 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,443 | ₩13,483 | ₩13,322 | ₩13,443 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,483 | ₩13,644 | ₩13,456 | ₩13,617 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,402 | ₩13,644 | ₩13,335 | ₩13,537 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,268 | ₩13,429 | ₩13,188 | ₩13,416 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,376 | ₩13,443 | ₩13,161 | ₩13,228 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,322 | ₩13,402 | ₩13,215 | ₩13,389 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,443 | ₩13,563 | ₩13,349 | ₩13,376 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩13,013 | ₩13,429 | ₩13,013 | ₩13,349 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,188 | ₩13,241 | ₩12,933 | ₩13,094 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,228 | ₩13,255 | ₩13,013 | ₩13,161 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,228 | ₩13,268 | ₩13,027 | ₩13,215 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩13,013 | ₩13,322 | ₩12,879 | ₩13,228 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩13,000 | ₩13,121 | ₩12,919 | ₩12,986 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,376 | ₩13,376 | ₩13,268 | ₩13,308 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,429 | ₩13,443 | ₩13,282 | ₩13,308 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,402 | ₩13,416 | ₩13,308 | ₩13,362 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,322 | ₩13,402 | ₩13,255 | ₩13,389 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,510 | ₩13,563 | ₩13,295 | ₩13,349 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,443 | ₩13,657 | ₩13,443 | ₩13,563 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,523 | ₩13,577 | ₩13,456 | ₩13,456 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,604 | ₩13,644 | ₩13,429 | ₩13,577 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,443 | ₩13,644 | ₩13,389 | ₩13,590 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,590 | ₩13,657 | ₩13,282 | ₩13,308 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,604 | ₩13,711 | ₩13,523 | ₩13,671 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,577 | ₩13,684 | ₩13,523 | ₩13,577 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,630 | ₩13,657 | ₩13,510 | ₩13,563 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,429 | ₩13,684 | ₩13,429 | ₩13,563 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,469 | ₩13,550 | ₩13,416 | ₩13,469 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,523 | ₩13,590 | ₩13,376 | ₩13,376 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,376 | ₩13,630 | ₩13,349 | ₩13,617 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,644 | ₩13,657 | ₩13,349 | ₩13,376 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,590 | ₩13,657 | ₩13,563 | ₩13,617 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,590 | ₩13,590 | ₩13,483 | ₩13,563 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,523 | ₩13,563 | ₩13,443 | ₩13,550 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,711 | ₩13,724 | ₩13,537 | ₩13,590 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,711 | ₩13,912 | ₩13,684 | ₩13,738 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,376 | ₩13,765 | ₩13,376 | ₩13,657 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,335 | ₩13,335 | ₩13,174 | ₩13,335 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,161 | ₩13,416 | ₩13,094 | ₩13,335 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩13,013 | ₩13,174 | ₩13,013 | ₩13,080 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,067 | ₩13,121 | ₩12,946 | ₩12,973 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩13,013 | ₩13,134 | ₩12,973 | ₩13,067 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,201 | ₩13,228 | ₩13,013 | ₩13,054 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,255 | ₩13,282 | ₩13,107 | ₩13,255 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,255 | ₩13,362 | ₩13,215 | ₩13,282 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,295 | ₩13,362 | ₩13,241 | ₩13,268 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,147 | ₩13,349 | ₩13,147 | ₩13,322 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,188 | ₩13,201 | ₩13,054 | ₩13,080 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,147 | ₩13,228 | ₩13,040 | ₩13,188 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,282 | ₩13,322 | ₩13,121 | ₩13,134 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,322 | ₩13,429 | ₩13,308 | ₩13,322 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩13,013 | ₩13,322 | ₩13,013 | ₩13,255 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,174 | ₩13,174 | ₩12,919 | ₩13,027 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,550 | ₩13,577 | ₩12,732 | ₩13,134 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,510 | ₩13,550 | ₩13,255 | ₩13,402 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,523 | ₩13,738 | ₩13,483 | ₩13,550 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,684 | ₩13,751 | ₩13,563 | ₩13,617 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,765 | ₩13,765 | ₩13,630 | ₩13,751 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,845 | ₩13,885 | ₩13,711 | ₩13,791 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,832 | ₩13,832 | ₩13,617 | ₩13,751 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,711 | ₩13,926 | ₩13,711 | ₩13,859 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,657 | ₩13,698 | ₩13,577 | ₩13,644 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,751 | ₩13,805 | ₩13,496 | ₩13,617 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,268 | ₩13,389 | ₩13,228 | ₩13,389 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,617 | ₩13,724 | ₩13,174 | ₩13,255 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,711 | ₩13,859 | ₩13,630 | ₩13,671 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,255 | ₩13,671 | ₩13,228 | ₩13,644 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,054 | ₩13,335 | ₩13,040 | ₩13,282 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,080 | ₩13,228 | ₩12,919 | ₩12,986 | -0.72% | 80.8만 |
|---|
| 2025.10.09 | ₩13,308 | ₩13,308 | ₩13,027 | ₩13,067 | -1.81% | 103.2만 |
|---|
| 2025.10.08 | ₩13,389 | ₩13,469 | ₩13,295 | ₩13,335 | -0.40% | 86.1만 |
|---|
| 2025.10.07 | ₩13,389 | ₩13,496 | ₩13,295 | ₩13,416 | +0.20% | 64.3만 |
|---|
| 2025.10.06 | ₩13,791 | ₩13,791 | ₩13,322 | ₩13,416 | -2.72% | 93.4만 |
|---|
| 2025.10.03 | ₩13,765 | ₩13,966 | ₩13,751 | ₩13,778 | +0.10% | 93.6만 |
|---|
| 2025.10.02 | ₩13,590 | ₩13,778 | ₩13,577 | ₩13,724 | +0.99% | 82.3만 |
|---|
| 2025.10.01 | ₩13,590 | ₩13,711 | ₩13,322 | ₩13,577 | -0.10% | 106.8만 |
|---|
| 2025.09.30 | ₩13,362 | ₩13,604 | ₩13,295 | ₩13,590 | +1.71% | 107.1만 |
|---|
| 2025.09.29 | ₩13,738 | ₩13,738 | ₩13,577 | ₩13,671 | -0.49% | 87.9만 |
|---|
| 2025.09.26 | ₩13,872 | ₩13,899 | ₩13,644 | ₩13,738 | -0.97% | 58.8만 |
|---|
| 2025.09.25 | ₩13,979 | ₩13,993 | ₩13,778 | ₩13,791 | -1.34% | 89.2만 |
|---|
| 2025.09.24 | ₩14,033 | ₩14,100 | ₩13,979 | ₩14,020 | -0.10% | 81.7만 |
|---|
| 2025.09.23 | ₩14,060 | ₩14,248 | ₩14,006 | ₩14,087 | +0.19% | 108.9만 |
|---|
| 2025.09.22 | ₩14,140 | ₩14,154 | ₩13,926 | ₩14,073 | -0.47% | 80만 |
|---|
| 2025.09.19 | ₩14,341 | ₩14,395 | ₩14,127 | ₩14,154 | -1.31% | 177.1만 |
|---|
| 2025.09.18 | ₩14,127 | ₩14,355 | ₩14,073 | ₩14,315 | +1.33% | 89.7만 |
|---|
| 2025.09.17 | ₩14,060 | ₩14,368 | ₩14,060 | ₩14,100 | +0.29% | 97만 |
|---|
| 2025.09.16 | ₩14,435 | ₩14,489 | ₩14,046 | ₩14,113 | -2.23% | 84만 |
|---|
| 2025.09.15 | ₩14,596 | ₩14,596 | ₩14,395 | ₩14,449 | -1.01% | 100.8만 |
|---|
| 2025.09.12 | ₩14,717 | ₩14,784 | ₩14,462 | ₩14,543 | -1.19% | 58.8만 |
|---|
| 2025.09.11 | ₩14,771 | ₩14,905 | ₩14,704 | ₩14,757 | -0.09% | 90.5만 |
|---|
| 2025.09.10 | ₩14,824 | ₩14,878 | ₩14,704 | ₩14,784 | -0.27% | 56.3만 |
|---|
| 2025.09.09 | ₩14,610 | ₩14,824 | ₩14,610 | ₩14,784 | +1.19% | 63만 |
|---|
| 2025.09.08 | ₩14,637 | ₩14,757 | ₩14,610 | ₩14,744 | +0.73% | 74.4만 |
|---|
| 2025.09.05 | ₩14,650 | ₩14,811 | ₩14,637 | ₩14,731 | +0.55% | 92.7만 |
|---|
| 2025.09.04 | ₩14,382 | ₩14,610 | ₩14,382 | ₩14,610 | +1.59% | 79.5만 |
|---|
| 2025.09.03 | ₩14,033 | ₩14,368 | ₩14,033 | ₩14,341 | +2.20% | 67.7만 |
|---|
| 2025.09.02 | ₩14,033 | ₩14,140 | ₩13,979 | ₩14,087 | +0.38% | 81.9만 |
|---|
| 2025.08.29 | ₩14,060 | ₩14,234 | ₩14,006 | ₩14,207 | +1.05% | 107.4만 |
|---|