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 | ₩8,396 | ₩8,409 | ₩8,328 | ₩8,369 | -0.32% | 345.9만 |
| 2026.10.08 | ₩8,369 | ₩8,422 | ₩8,315 | ₩8,369 | 0.00% | 315.2만 |
| 2026.10.07 | ₩8,355 | ₩8,396 | ₩8,248 | ₩8,355 | 0.00% | 399.7만 |
| 2026.10.06 | ₩8,369 | ₩8,436 | ₩8,302 | ₩8,382 | +0.16% | 294.6만 |
| 2026.10.05 | ₩8,369 | ₩8,396 | ₩8,194 | ₩8,355 | -0.16% | 411.9만 |
| 2026.10.02 | ₩8,449 | ₩8,463 | ₩8,261 | ₩8,315 | -1.59% | 363.6만 |
| 2026.10.01 | ₩8,302 | ₩8,449 | ₩8,221 | ₩8,422 | +1.45% | 487.6만 |
| 2026.09.30 | ₩8,382 | ₩8,396 | ₩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 | ₩8,342 | ₩8,396 | ₩8,248 | ₩8,315 | -0.32% | 269.9만 |
|---|
| 2026.09.25 | ₩8,422 | ₩8,476 | ₩8,355 | ₩8,369 | -0.64% | 188.2만 |
|---|
| 2026.09.24 | ₩8,382 | ₩8,449 | ₩8,288 | ₩8,396 | +0.16% | 334.7만 |
|---|
| 2026.09.23 | ₩8,583 | ₩8,583 | ₩8,382 | ₩8,396 | -2.19% | 399.1만 |
|---|
| 2026.09.22 | ₩8,677 | ₩8,731 | ₩8,597 | ₩8,597 | -0.93% | 237.6만 |
|---|
| 2026.09.21 | ₩8,597 | ₩8,704 | ₩8,583 | ₩8,624 | +0.31% | 192.1만 |
|---|
| 2026.09.18 | ₩8,664 | ₩8,677 | ₩8,530 | ₩8,610 | -0.62% | 587.9만 |
|---|
| 2026.09.17 | ₩8,771 | ₩8,784 | ₩8,650 | ₩8,650 | -1.38% | 153.2만 |
|---|
| 2026.09.16 | ₩8,731 | ₩8,825 | ₩8,677 | ₩8,717 | -0.15% | 224.6만 |
|---|
| 2026.09.15 | ₩8,784 | ₩8,852 | ₩8,717 | ₩8,731 | -0.61% | 193.5만 |
|---|
| 2026.09.14 | ₩8,892 | ₩8,892 | ₩8,771 | ₩8,811 | -0.90% | 158.5만 |
|---|
| 2026.09.11 | ₩9,012 | ₩9,026 | ₩8,892 | ₩8,892 | -1.34% | 206.3만 |
|---|
| 2026.09.10 | ₩9,053 | ₩9,053 | ₩8,905 | ₩8,959 | -1.04% | 238.9만 |
|---|
| 2026.09.09 | ₩9,106 | ₩9,147 | ₩9,066 | ₩9,066 | -0.44% | 166.1만 |
|---|
| 2026.09.08 | ₩9,187 | ₩9,200 | ₩9,093 | ₩9,106 | -0.88% | 290.9만 |
|---|
| 2026.09.04 | ₩9,187 | ₩9,267 | ₩9,187 | ₩9,227 | +0.44% | 106.2만 |
|---|
| 2026.09.03 | ₩9,254 | ₩9,254 | ₩9,120 | ₩9,227 | -0.29% | 181.7만 |
|---|
| 2026.09.02 | ₩9,147 | ₩9,227 | ₩9,106 | ₩9,200 | +0.59% | 154.6만 |
|---|
| 2026.09.01 | ₩9,187 | ₩9,227 | ₩9,093 | ₩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 | ₩9,187 | -0.44% | 200.8만 |
|---|
| 2026.08.27 | ₩9,133 | ₩9,294 | ₩9,133 | ₩9,254 | +1.32% | 304.9만 |
|---|
| 2026.08.26 | ₩9,200 | ₩9,227 | ₩9,120 | ₩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 | ₩9,308 | ₩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 | ₩9,321 | ₩9,187 | ₩9,308 | +0.87% | 356만 |
|---|
| 2026.08.19 | ₩9,187 | ₩9,361 | ₩9,187 | ₩9,254 | +0.73% | 310.7만 |
|---|
| 2026.08.18 | ₩9,173 | ₩9,227 | ₩9,106 | ₩9,147 | -0.29% | 450.3만 |
|---|
| 2026.08.17 | ₩9,160 | ₩9,267 | ₩9,147 | ₩9,160 | 0.00% | 356.7만 |
|---|
| 2026.08.14 | ₩9,240 | ₩9,321 | ₩9,133 | ₩9,160 | -0.87% | 328.5만 |
|---|
| 2026.08.13 | ₩9,214 | ₩9,388 | ₩9,214 | ₩9,267 | +0.58% | 342.1만 |
|---|
| 2026.08.12 | ₩9,080 | ₩9,348 | ₩9,080 | ₩9,254 | +1.92% | 935.9만 |
|---|
| 2026.08.11 | ₩9,053 | ₩9,133 | ₩8,919 | ₩9,012 | -0.44% | 283.9만 |
|---|
| 2026.08.10 | ₩9,026 | ₩9,066 | ₩8,919 | ₩8,919 | -1.19% | 228.5만 |
|---|
| 2026.08.07 | ₩8,986 | ₩9,106 | ₩8,986 | ₩9,066 | +0.90% | 186.9만 |
|---|
| 2026.08.06 | ₩8,945 | ₩9,026 | ₩8,892 | ₩8,972 | +0.30% | 277.4만 |
|---|
| 2026.08.05 | ₩9,066 | ₩9,080 | ₩8,905 | ₩8,932 | -1.48% | 193만 |
|---|
| 2026.08.04 | ₩9,093 | ₩9,187 | ₩9,066 | ₩9,106 | +0.15% | 248.3만 |
|---|
| 2026.08.03 | ₩8,865 | ₩9,187 | ₩8,865 | ₩9,133 | +3.03% | 446만 |
|---|
| 2026.07.31 | ₩8,771 | ₩8,986 | ₩8,731 | ₩8,878 | +1.22% | 318.8만 |
|---|
| 2026.07.30 | ₩8,945 | ₩8,999 | ₩8,624 | ₩8,717 | -2.55% | 364.4만 |
|---|
| 2026.07.29 | ₩9,120 | ₩9,120 | ₩8,758 | ₩8,852 | -2.94% | 496.5만 |
|---|
| 2026.07.28 | ₩9,012 | ₩9,066 | ₩8,932 | ₩9,026 | +0.15% | 253.2만 |
|---|
| 2026.07.27 | ₩9,093 | ₩9,160 | ₩8,959 | ₩8,972 | -1.33% | 400.4만 |
|---|
| 2026.07.24 | ₩9,066 | ₩9,133 | ₩9,053 | ₩9,080 | +0.15% | 302만 |
|---|
| 2026.07.23 | ₩9,066 | ₩9,106 | ₩8,919 | ₩9,066 | 0.00% | 455만 |
|---|
| 2026.07.22 | ₩9,254 | ₩9,281 | ₩9,093 | ₩9,093 | -1.74% | 360.3만 |
|---|
| 2026.07.21 | ₩9,173 | ₩9,321 | ₩9,173 | ₩9,227 | +0.58% | 339.9만 |
|---|
| 2026.07.20 | ₩9,348 | ₩9,388 | ₩9,053 | ₩9,160 | -2.01% | 1010만 |
|---|
| 2026.07.17 | ₩9,348 | ₩9,468 | ₩9,240 | ₩9,361 | +0.14% | 2666.8만 |
|---|
| 2026.07.16 | ₩9,200 | ₩9,522 | ₩9,133 | ₩9,415 | +2.33% | 1300.6만 |
|---|
| 2026.07.15 | ₩14,283 | ₩14,431 | ₩14,042 | ₩14,136 | -1.03% | 1416.6만 |
|---|
| 2026.07.14 | ₩13,867 | ₩14,270 | ₩13,854 | ₩14,229 | +2.61% | 435.6만 |
|---|
| 2026.07.13 | ₩13,988 | ₩14,042 | ₩13,787 | ₩13,827 | -1.15% | 220.7만 |
|---|
| 2026.07.10 | ₩13,787 | ₩14,042 | ₩13,733 | ₩13,988 | +1.46% | 294.6만 |
|---|
| 2026.07.09 | ₩13,680 | ₩13,747 | ₩13,586 | ₩13,706 | +0.20% | 402.9만 |
|---|
| 2026.07.08 | ₩13,680 | ₩13,800 | ₩13,586 | ₩13,599 | -0.59% | 354.9만 |
|---|
| 2026.07.07 | ₩13,787 | ₩13,854 | ₩13,666 | ₩13,720 | -0.49% | 476.2만 |
|---|
| 2026.07.06 | ₩13,961 | ₩14,055 | ₩13,747 | ₩13,800 | -1.15% | 366.4만 |
|---|
| 2026.07.02 | ₩14,297 | ₩14,297 | ₩13,867 | ₩13,934 | -2.53% | 527만 |
|---|
| 2026.07.01 | ₩14,283 | ₩14,390 | ₩14,122 | ₩14,136 | -1.03% | 337.5만 |
|---|
| 2026.06.30 | ₩14,216 | ₩14,404 | ₩14,136 | ₩14,323 | +0.75% | 371.1만 |
|---|
| 2026.06.29 | ₩14,457 | ₩14,457 | ₩14,109 | ₩14,109 | -2.41% | 2778.3만 |
|---|
| 2026.06.26 | ₩14,390 | ₩14,484 | ₩14,337 | ₩14,457 | +0.47% | 664만 |
|---|
| 2026.06.25 | ₩14,283 | ₩14,457 | ₩14,216 | ₩14,444 | +1.13% | 422.4만 |
|---|
| 2026.06.24 | ₩14,632 | ₩14,632 | ₩14,337 | ₩14,417 | -1.47% | 375.5만 |
|---|
| 2026.06.23 | ₩14,390 | ₩14,632 | ₩14,377 | ₩14,632 | +1.68% | 264.8만 |
|---|
| 2026.06.22 | ₩14,511 | ₩14,618 | ₩14,390 | ₩14,417 | -0.65% | 278.7만 |
|---|
| 2026.06.18 | ₩14,390 | ₩14,551 | ₩14,323 | ₩14,525 | +0.93% | 504.7만 |
|---|
| 2026.06.17 | ₩14,511 | ₩14,659 | ₩14,350 | ₩14,377 | -0.92% | 353.2만 |
|---|
| 2026.06.16 | ₩14,685 | ₩14,806 | ₩14,270 | ₩14,525 | -1.10% | 362.2만 |
|---|
| 2026.06.15 | ₩14,525 | ₩14,565 | ₩14,256 | ₩14,297 | -1.57% | 111.2만 |
|---|
| 2026.06.12 | ₩14,511 | ₩14,578 | ₩14,364 | ₩14,404 | -0.74% | 104만 |
|---|
| 2026.06.11 | ₩14,739 | ₩14,739 | ₩14,444 | ₩14,457 | -1.91% | 78만 |
|---|
| 2026.06.10 | ₩14,779 | ₩14,806 | ₩14,592 | ₩14,605 | -1.18% | 64.9만 |
|---|
| 2026.06.09 | ₩14,578 | ₩14,753 | ₩14,578 | ₩14,753 | +1.20% | 99.3만 |
|---|
| 2026.06.08 | ₩14,793 | ₩14,833 | ₩14,498 | ₩14,525 | -1.81% | 65.6만 |
|---|
| 2026.06.05 | ₩14,632 | ₩14,753 | ₩14,632 | ₩14,726 | +0.64% | 75.8만 |
|---|
| 2026.06.04 | ₩14,605 | ₩14,739 | ₩14,605 | ₩14,645 | +0.28% | 73.9만 |
|---|
| 2026.06.03 | ₩14,659 | ₩14,739 | ₩14,578 | ₩14,605 | -0.37% | 90.4만 |
|---|
| 2026.06.02 | ₩14,565 | ₩14,846 | ₩14,565 | ₩14,753 | +1.29% | 180.2만 |
|---|
| 2026.06.01 | ₩14,578 | ₩14,779 | ₩14,498 | ₩14,645 | +0.46% | 137.4만 |
|---|
| 2026.05.29 | ₩14,766 | ₩14,833 | ₩14,699 | ₩14,699 | -0.45% | 111.4만 |
|---|
| 2026.05.28 | ₩14,592 | ₩14,806 | ₩14,592 | ₩14,739 | +1.01% | 106.1만 |
|---|
| 2026.05.27 | ₩14,820 | ₩14,860 | ₩14,632 | ₩14,659 | -1.09% | 161.5만 |
|---|
| 2026.05.26 | ₩14,685 | ₩14,820 | ₩14,605 | ₩14,806 | +0.82% | 148.7만 |
|---|
| 2026.05.22 | ₩14,779 | ₩14,793 | ₩14,565 | ₩14,672 | -0.73% | 139.7만 |
|---|
| 2026.05.21 | ₩14,712 | ₩14,806 | ₩14,511 | ₩14,685 | -0.18% | 136.5만 |
|---|
| 2026.05.20 | ₩14,565 | ₩14,793 | ₩14,525 | ₩14,726 | +1.10% | 150.1만 |
|---|
| 2026.05.19 | ₩14,618 | ₩14,685 | ₩14,457 | ₩14,511 | -0.73% | 135.9만 |
|---|
| 2026.05.18 | ₩14,431 | ₩14,739 | ₩14,431 | ₩14,618 | +1.30% | 160.1만 |
|---|
| 2026.05.15 | ₩14,632 | ₩14,632 | ₩14,404 | ₩14,538 | -0.64% | 159만 |
|---|
| 2026.05.14 | ₩14,753 | ₩14,793 | ₩14,645 | ₩14,712 | -0.27% | 97.2만 |
|---|
| 2026.05.13 | ₩14,390 | ₩14,739 | ₩14,350 | ₩14,685 | +2.05% | 120.7만 |
|---|
| 2026.05.12 | ₩14,685 | ₩14,699 | ₩14,364 | ₩14,471 | -1.46% | 100.9만 |
|---|
| 2026.05.11 | ₩14,739 | ₩14,820 | ₩14,659 | ₩14,699 | -0.27% | 135.1만 |
|---|
| 2026.05.08 | ₩14,672 | ₩14,806 | ₩14,632 | ₩14,753 | +0.55% | 76만 |
|---|
| 2026.05.07 | ₩14,685 | ₩14,806 | ₩14,578 | ₩14,632 | -0.37% | 103.1만 |
|---|
| 2026.05.06 | ₩14,900 | ₩14,900 | ₩14,659 | ₩14,685 | -1.44% | 90.6만 |
|---|
| 2026.05.05 | ₩14,726 | ₩14,833 | ₩14,699 | ₩14,779 | +0.36% | 93만 |
|---|
| 2026.05.04 | ₩14,712 | ₩14,806 | ₩14,699 | ₩14,739 | +0.18% | 137.5만 |
|---|
| 2026.05.01 | ₩14,659 | ₩14,820 | ₩14,578 | ₩14,806 | +1.01% | 186.2만 |
|---|
| 2026.04.30 | ₩14,457 | ₩14,739 | ₩14,457 | ₩14,672 | +1.48% | 197.5만 |
|---|
| 2026.04.29 | ₩14,337 | ₩14,605 | ₩14,243 | ₩14,404 | +0.47% | 278.5만 |
|---|
| 2026.04.28 | ₩14,954 | ₩15,007 | ₩14,793 | ₩14,833 | -0.81% | 123.4만 |
|---|
| 2026.04.27 | ₩14,779 | ₩14,927 | ₩14,753 | ₩14,873 | +0.64% | 82.9만 |
|---|
| 2026.04.24 | ₩14,739 | ₩14,954 | ₩14,739 | ₩14,913 | +1.18% | 106.9만 |
|---|
| 2026.04.23 | ₩14,726 | ₩14,820 | ₩14,726 | ₩14,806 | +0.55% | 73.3만 |
|---|
| 2026.04.22 | ₩14,833 | ₩14,954 | ₩14,766 | ₩14,806 | -0.18% | 84.7만 |
|---|
| 2026.04.21 | ₩14,820 | ₩14,860 | ₩14,685 | ₩14,753 | -0.45% | 144.7만 |
|---|
| 2026.04.20 | ₩14,954 | ₩14,954 | ₩14,712 | ₩14,779 | -1.17% | 160.9만 |
|---|
| 2026.04.17 | ₩14,940 | ₩14,994 | ₩14,806 | ₩14,967 | +0.18% | 158.3만 |
|---|
| 2026.04.16 | ₩15,007 | ₩15,034 | ₩14,806 | ₩14,846 | -1.07% | 132.4만 |
|---|
| 2026.04.15 | ₩14,779 | ₩15,074 | ₩14,753 | ₩15,048 | +1.81% | 127.5만 |
|---|
| 2026.04.14 | ₩14,846 | ₩14,887 | ₩14,753 | ₩14,846 | 0.00% | 154만 |
|---|
| 2026.04.13 | ₩14,498 | ₩14,873 | ₩14,498 | ₩14,860 | +2.50% | 180.3만 |
|---|
| 2026.04.10 | ₩14,578 | ₩14,659 | ₩14,498 | ₩14,565 | -0.09% | 127.9만 |
|---|
| 2026.04.09 | ₩14,390 | ₩14,618 | ₩14,390 | ₩14,525 | +0.93% | 177.5만 |
|---|
| 2026.04.08 | ₩14,323 | ₩14,471 | ₩14,310 | ₩14,431 | +0.75% | 221.9만 |
|---|
| 2026.04.07 | ₩14,149 | ₩14,203 | ₩14,042 | ₩14,055 | -0.66% | 195.4만 |
|---|
| 2026.04.06 | ₩14,203 | ₩14,364 | ₩14,095 | ₩14,149 | -0.38% | 153.8만 |
|---|
| 2026.04.02 | ₩13,961 | ₩14,297 | ₩13,961 | ₩14,256 | +2.11% | 132.8만 |
|---|
| 2026.04.01 | ₩14,203 | ₩14,243 | ₩14,055 | ₩14,122 | -0.57% | 147.1만 |
|---|
| 2026.03.31 | ₩14,028 | ₩14,216 | ₩13,948 | ₩14,162 | +0.96% | 166.2만 |
|---|
| 2026.03.30 | ₩14,109 | ₩14,323 | ₩14,015 | ₩14,136 | +0.19% | 189.5만 |
|---|
| 2026.03.27 | ₩14,216 | ₩14,297 | ₩13,948 | ₩13,988 | -1.60% | 150.4만 |
|---|
| 2026.03.26 | ₩14,243 | ₩14,364 | ₩14,203 | ₩14,270 | +0.19% | 143.1만 |
|---|
| 2026.03.25 | ₩14,176 | ₩14,350 | ₩14,149 | ₩14,256 | +0.57% | 156만 |
|---|
| 2026.03.24 | ₩13,921 | ₩14,203 | ₩13,854 | ₩14,042 | +0.87% | 159.7만 |
|---|
| 2026.03.23 | ₩13,760 | ₩14,082 | ₩13,639 | ₩13,934 | +1.27% | 178만 |
|---|
| 2026.03.20 | ₩13,988 | ₩14,015 | ₩13,492 | ₩13,492 | -3.55% | 391.9만 |
|---|
| 2026.03.19 | ₩13,867 | ₩14,136 | ₩13,867 | ₩13,948 | +0.58% | 106.3만 |
|---|
| 2026.03.18 | ₩13,908 | ₩14,176 | ₩13,867 | ₩13,948 | +0.29% | 112.8만 |
|---|
| 2026.03.17 | ₩13,961 | ₩14,162 | ₩13,961 | ₩13,988 | +0.19% | 129.7만 |
|---|
| 2026.03.16 | ₩13,934 | ₩14,028 | ₩13,814 | ₩13,854 | -0.58% | 102.8만 |
|---|
| 2026.03.13 | ₩13,975 | ₩14,028 | ₩13,706 | ₩13,774 | -1.44% | 192.4만 |
|---|
| 2026.03.12 | ₩13,988 | ₩14,162 | ₩13,814 | ₩13,867 | -0.86% | 193.8만 |
|---|
| 2026.03.11 | ₩14,082 | ₩14,189 | ₩14,015 | ₩14,122 | +0.29% | 166.2만 |
|---|
| 2026.03.10 | ₩13,975 | ₩14,229 | ₩13,948 | ₩14,149 | +1.25% | 110만 |
|---|
| 2026.03.09 | ₩13,988 | ₩14,109 | ₩13,572 | ₩14,042 | +0.38% | 179.5만 |
|---|
| 2026.03.06 | ₩14,122 | ₩14,176 | ₩13,961 | ₩14,069 | -0.38% | 112.5만 |
|---|
| 2026.03.05 | ₩14,176 | ₩14,337 | ₩14,109 | ₩14,176 | 0.00% | 65.1만 |
|---|
| 2026.03.04 | ₩14,243 | ₩14,404 | ₩14,136 | ₩14,323 | +0.56% | 125.9만 |
|---|
| 2026.03.03 | ₩14,015 | ₩14,337 | ₩14,015 | ₩14,149 | +0.96% | 98.6만 |
|---|
| 2026.03.02 | ₩14,082 | ₩14,551 | ₩13,961 | ₩14,310 | +1.62% | 157.1만 |
|---|
| 2026.02.27 | ₩14,377 | ₩14,471 | ₩14,216 | ₩14,216 | -1.12% | 95.1만 |
|---|
| 2026.02.26 | ₩14,390 | ₩14,471 | ₩14,297 | ₩14,377 | -0.09% | 113만 |
|---|
| 2026.02.25 | ₩14,283 | ₩14,377 | ₩14,189 | ₩14,283 | 0.00% | 61.3만 |
|---|
| 2026.02.24 | ₩14,082 | ₩14,323 | ₩14,069 | ₩14,270 | +1.33% | 102.7만 |
|---|
| 2026.02.23 | ₩14,270 | ₩14,350 | ₩14,015 | ₩14,015 | -1.79% | 113.6만 |
|---|
| 2026.02.20 | ₩14,149 | ₩14,283 | ₩14,069 | ₩14,256 | +0.76% | 84만 |
|---|
| 2026.02.19 | ₩14,149 | ₩14,229 | ₩14,015 | ₩14,136 | -0.09% | 121만 |
|---|
| 2026.02.18 | ₩14,297 | ₩14,364 | ₩14,149 | ₩14,149 | -1.03% | 115.9만 |
|---|
| 2026.02.17 | ₩14,243 | ₩14,404 | ₩14,122 | ₩14,323 | +0.56% | 106.7만 |
|---|
| 2026.02.13 | ₩14,256 | ₩14,323 | ₩13,988 | ₩14,243 | -0.09% | 109만 |
|---|
| 2026.02.12 | ₩14,417 | ₩14,444 | ₩14,136 | ₩14,162 | -1.77% | 186.3만 |
|---|
| 2026.02.11 | ₩14,484 | ₩14,645 | ₩14,323 | ₩14,323 | -1.11% | 128.6만 |
|---|
| 2026.02.10 | ₩14,390 | ₩14,551 | ₩14,297 | ₩14,364 | -0.19% | 126.8만 |
|---|
| 2026.02.09 | ₩14,484 | ₩14,511 | ₩14,203 | ₩14,337 | -1.02% | 97.4만 |
|---|
| 2026.02.06 | ₩14,431 | ₩14,538 | ₩14,390 | ₩14,484 | +0.37% | 102.7만 |
|---|
| 2026.02.05 | ₩14,618 | ₩14,645 | ₩14,364 | ₩14,377 | -1.65% | 120.8만 |
|---|
| 2026.02.04 | ₩14,551 | ₩14,605 | ₩14,431 | ₩14,578 | +0.18% | 100.4만 |
|---|
| 2026.02.03 | ₩14,471 | ₩14,632 | ₩14,310 | ₩14,578 | +0.74% | 137.7만 |
|---|
| 2026.02.02 | ₩14,390 | ₩14,565 | ₩14,256 | ₩14,457 | +0.47% | 176.1만 |
|---|
| 2026.01.30 | ₩14,685 | ₩14,685 | ₩14,109 | ₩14,498 | -1.28% | 327.3만 |
|---|
| 2026.01.29 | ₩14,498 | ₩14,779 | ₩14,256 | ₩14,685 | +1.30% | 452.4만 |
|---|
| 2026.01.28 | ₩15,007 | ₩15,034 | ₩14,069 | ₩14,323 | -4.56% | 533.9만 |
|---|
| 2026.01.27 | ₩13,398 | ₩13,599 | ₩13,371 | ₩13,572 | +1.30% | 63.8만 |
|---|
| 2026.01.26 | ₩13,318 | ₩13,519 | ₩13,224 | ₩13,438 | +0.91% | 89.9만 |
|---|
| 2026.01.23 | ₩13,505 | ₩13,505 | ₩13,277 | ₩13,304 | -1.49% | 68.7만 |
|---|
| 2026.01.22 | ₩13,572 | ₩13,653 | ₩13,385 | ₩13,398 | -1.28% | 72.1만 |
|---|
| 2026.01.21 | ₩13,465 | ₩13,613 | ₩13,398 | ₩13,572 | +0.80% | 104.8만 |
|---|
| 2026.01.20 | ₩13,438 | ₩13,478 | ₩13,318 | ₩13,438 | 0.00% | 74.4만 |
|---|
| 2026.01.16 | ₩13,478 | ₩13,639 | ₩13,452 | ₩13,613 | +1.00% | 83.3만 |
|---|
| 2026.01.15 | ₩13,398 | ₩13,639 | ₩13,331 | ₩13,532 | +1.00% | 120.1만 |
|---|
| 2026.01.14 | ₩13,264 | ₩13,425 | ₩13,183 | ₩13,411 | +1.11% | 74.1만 |
|---|
| 2026.01.13 | ₩13,371 | ₩13,438 | ₩13,157 | ₩13,224 | -1.10% | 69.8만 |
|---|
| 2026.01.12 | ₩13,318 | ₩13,398 | ₩13,210 | ₩13,385 | +0.50% | 65.5만 |
|---|
| 2026.01.09 | ₩13,438 | ₩13,559 | ₩13,344 | ₩13,371 | -0.50% | 114.4만 |
|---|
| 2026.01.08 | ₩13,009 | ₩13,425 | ₩13,009 | ₩13,344 | +2.58% | 120.5만 |
|---|
| 2026.01.07 | ₩13,183 | ₩13,237 | ₩12,929 | ₩13,090 | -0.71% | 140.1만 |
|---|
| 2026.01.06 | ₩13,224 | ₩13,250 | ₩13,009 | ₩13,157 | -0.51% | 146.8만 |
|---|
| 2026.01.05 | ₩13,224 | ₩13,264 | ₩13,022 | ₩13,210 | -0.10% | 142.2만 |
|---|
| 2026.01.02 | ₩13,009 | ₩13,318 | ₩12,875 | ₩13,224 | +1.65% | 86.8만 |
|---|
| 2025.12.31 | ₩12,996 | ₩13,116 | ₩12,915 | ₩12,982 | -0.10% | 106.6만 |
|---|
| 2025.12.30 | ₩13,371 | ₩13,371 | ₩13,264 | ₩13,304 | -0.50% | 98.7만 |
|---|
| 2025.12.29 | ₩13,425 | ₩13,438 | ₩13,277 | ₩13,304 | -0.90% | 91.5만 |
|---|
| 2025.12.26 | ₩13,398 | ₩13,411 | ₩13,304 | ₩13,358 | -0.30% | 50.8만 |
|---|
| 2025.12.24 | ₩13,318 | ₩13,398 | ₩13,250 | ₩13,385 | +0.50% | 47.7만 |
|---|
| 2025.12.23 | ₩13,505 | ₩13,559 | ₩13,291 | ₩13,344 | -1.19% | 93.1만 |
|---|
| 2025.12.22 | ₩13,438 | ₩13,653 | ₩13,438 | ₩13,559 | +0.90% | 114.7만 |
|---|
| 2025.12.19 | ₩13,519 | ₩13,572 | ₩13,452 | ₩13,452 | -0.50% | 266.9만 |
|---|
| 2025.12.18 | ₩13,599 | ₩13,639 | ₩13,425 | ₩13,572 | -0.20% | 109.1만 |
|---|
| 2025.12.17 | ₩13,438 | ₩13,639 | ₩13,385 | ₩13,586 | +1.10% | 158만 |
|---|
| 2025.12.16 | ₩13,586 | ₩13,653 | ₩13,277 | ₩13,304 | -2.07% | 108.2만 |
|---|
| 2025.12.15 | ₩13,599 | ₩13,706 | ₩13,519 | ₩13,666 | +0.49% | 112.4만 |
|---|
| 2025.12.12 | ₩13,572 | ₩13,680 | ₩13,519 | ₩13,572 | 0.00% | 91.5만 |
|---|
| 2025.12.11 | ₩13,626 | ₩13,653 | ₩13,505 | ₩13,559 | -0.49% | 75.3만 |
|---|
| 2025.12.10 | ₩13,425 | ₩13,680 | ₩13,425 | ₩13,559 | +1.00% | 84.2만 |
|---|
| 2025.12.09 | ₩13,465 | ₩13,546 | ₩13,411 | ₩13,465 | 0.00% | 77.6만 |
|---|
| 2025.12.08 | ₩13,519 | ₩13,586 | ₩13,371 | ₩13,371 | -1.09% | 87.8만 |
|---|
| 2025.12.05 | ₩13,371 | ₩13,626 | ₩13,344 | ₩13,613 | +1.81% | 66.5만 |
|---|
| 2025.12.04 | ₩13,639 | ₩13,653 | ₩13,344 | ₩13,371 | -1.97% | 70.4만 |
|---|
| 2025.12.03 | ₩13,586 | ₩13,653 | ₩13,559 | ₩13,613 | +0.20% | 72.1만 |
|---|
| 2025.12.02 | ₩13,586 | ₩13,586 | ₩13,478 | ₩13,559 | -0.20% | 81.6만 |
|---|
| 2025.12.01 | ₩13,519 | ₩13,559 | ₩13,438 | ₩13,546 | +0.20% | 77.8만 |
|---|
| 2025.11.28 | ₩13,706 | ₩13,720 | ₩13,532 | ₩13,586 | -0.88% | 59.2만 |
|---|
| 2025.11.26 | ₩13,706 | ₩13,908 | ₩13,680 | ₩13,733 | +0.20% | 158.9만 |
|---|
| 2025.11.25 | ₩13,371 | ₩13,760 | ₩13,371 | ₩13,653 | +2.11% | 89만 |
|---|
| 2025.11.24 | ₩13,331 | ₩13,331 | ₩13,170 | ₩13,331 | 0.00% | 76.3만 |
|---|
| 2025.11.21 | ₩13,157 | ₩13,411 | ₩13,090 | ₩13,331 | +1.33% | 108.1만 |
|---|
| 2025.11.20 | ₩13,009 | ₩13,170 | ₩13,009 | ₩13,076 | +0.52% | 68.4만 |
|---|
| 2025.11.19 | ₩13,063 | ₩13,116 | ₩12,942 | ₩12,969 | -0.72% | 93.9만 |
|---|
| 2025.11.18 | ₩13,009 | ₩13,130 | ₩12,969 | ₩13,063 | +0.41% | 65.6만 |
|---|
| 2025.11.17 | ₩13,197 | ₩13,224 | ₩13,009 | ₩13,049 | -1.12% | 92만 |
|---|
| 2025.11.14 | ₩13,250 | ₩13,277 | ₩13,103 | ₩13,250 | 0.00% | 84.2만 |
|---|
| 2025.11.13 | ₩13,250 | ₩13,358 | ₩13,210 | ₩13,277 | +0.20% | 67.3만 |
|---|
| 2025.11.12 | ₩13,291 | ₩13,358 | ₩13,237 | ₩13,264 | -0.20% | 71.6만 |
|---|
| 2025.11.11 | ₩13,143 | ₩13,344 | ₩13,143 | ₩13,318 | +1.33% | 62.7만 |
|---|
| 2025.11.10 | ₩13,183 | ₩13,197 | ₩13,049 | ₩13,076 | -0.81% | 111.7만 |
|---|
| 2025.11.07 | ₩13,143 | ₩13,224 | ₩13,036 | ₩13,183 | +0.31% | 88.3만 |
|---|
| 2025.11.06 | ₩13,277 | ₩13,318 | ₩13,116 | ₩13,130 | -1.11% | 66.6만 |
|---|
| 2025.11.05 | ₩13,318 | ₩13,425 | ₩13,304 | ₩13,318 | 0.00% | 67만 |
|---|
| 2025.11.04 | ₩13,009 | ₩13,318 | ₩13,009 | ₩13,250 | +1.86% | 79.8만 |
|---|
| 2025.11.03 | ₩13,170 | ₩13,170 | ₩12,915 | ₩13,022 | -1.12% | 151.7만 |
|---|
| 2025.10.31 | ₩13,546 | ₩13,572 | ₩12,727 | ₩13,130 | -3.07% | 147.8만 |
|---|
| 2025.10.30 | ₩13,505 | ₩13,546 | ₩13,250 | ₩13,398 | -0.79% | 110.3만 |
|---|
| 2025.10.29 | ₩13,519 | ₩13,733 | ₩13,478 | ₩13,546 | +0.20% | 111.4만 |
|---|
| 2025.10.28 | ₩13,680 | ₩13,747 | ₩13,559 | ₩13,613 | -0.49% | 64.8만 |
|---|
| 2025.10.27 | ₩13,760 | ₩13,760 | ₩13,626 | ₩13,747 | -0.10% | 81만 |
|---|
| 2025.10.24 | ₩13,841 | ₩13,881 | ₩13,706 | ₩13,787 | -0.39% | 73.1만 |
|---|
| 2025.10.23 | ₩13,827 | ₩13,827 | ₩13,613 | ₩13,747 | -0.58% | 63.1만 |
|---|
| 2025.10.22 | ₩13,706 | ₩13,921 | ₩13,706 | ₩13,854 | +1.08% | 104.5만 |
|---|
| 2025.10.21 | ₩13,653 | ₩13,693 | ₩13,572 | ₩13,639 | -0.10% | 48만 |
|---|
| 2025.10.20 | ₩13,747 | ₩13,800 | ₩13,492 | ₩13,613 | -0.98% | 78.7만 |
|---|
| 2025.10.17 | ₩13,264 | ₩13,385 | ₩13,224 | ₩13,385 | +0.91% | 60.1만 |
|---|
| 2025.10.16 | ₩13,613 | ₩13,720 | ₩13,170 | ₩13,250 | -2.66% | 146.6만 |
|---|
| 2025.10.15 | ₩13,706 | ₩13,854 | ₩13,626 | ₩13,666 | -0.29% | 87.7만 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,666 | ₩13,224 | ₩13,639 | +2.94% | 79.1만 |
|---|
| 2025.10.13 | ₩13,049 | ₩13,331 | ₩13,036 | ₩13,277 | +1.75% | 69.8만 |
|---|
| 2025.10.10 | ₩13,076 | ₩13,224 | ₩12,915 | ₩12,982 | -0.72% | 80.8만 |
|---|