시장 데이터를 불러오는 중
전체 종목
American Realty Investors, Inc. Common Stock 과거 주가
American Realty Investors, Inc. Common Stock · ARL · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Realty Investors, Inc. Common Stock · ARL · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,495 | ₩21,921 | ₩21,495 | ₩21,921 | +1.98% | 1.3천 |
| 2026.10.08 | ₩19,882 | ₩20,788 | ₩19,882 | ₩20,788 | +4.56% | 1.7천 |
| 2026.10.07 | ₩21,041 | ₩21,041 | ₩21,041 | ₩21,041 | 0.00% | 1.5천 |
| 2026.10.06 | ₩21,468 | ₩21,468 | ₩20,295 | ₩21,121 | -1.61% | 8.4천 |
| 2026.10.05 | ₩21,055 | ₩21,055 | ₩20,042 | ₩21,015 | -0.19% | 4.1천 |
| 2026.10.02 | ₩22,720 | ₩22,720 | ₩21,375 | ₩21,375 | -5.92% | 3천 |
| 2026.10.01 | ₩22,281 | ₩22,281 | ₩22,281 | ₩22,281 | 0.00% | 600 |
| 2026.09.30 | ₩21,321 | ₩21,588 | ₩21,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,588 |
| +1.25% |
| 1.8천 |
| 2026.09.29 | ₩20,695 | ₩22,547 | ₩20,109 | ₩22,161 | +7.08% | 5.3천 |
|---|
| 2026.09.28 | ₩20,535 | ₩21,241 | ₩20,122 | ₩21,241 | +3.44% | 2.4천 |
|---|
| 2026.09.25 | ₩21,201 | ₩22,187 | ₩21,201 | ₩21,601 | +1.89% | 2.2천 |
|---|
| 2026.09.24 | ₩20,189 | ₩20,975 | ₩20,189 | ₩20,975 | +3.89% | 1.9천 |
|---|
| 2026.09.23 | ₩20,855 | ₩21,441 | ₩19,136 | ₩19,136 | -8.24% | 1.6만 |
|---|
| 2026.09.22 | ₩20,455 | ₩21,308 | ₩20,455 | ₩21,175 | +3.52% | 1.1만 |
|---|
| 2026.09.21 | ₩20,695 | ₩20,708 | ₩20,642 | ₩20,708 | +0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩21,708 | ₩21,708 | ₩20,722 | ₩20,722 | -4.54% | 1.1만 |
|---|
| 2026.09.17 | ₩22,334 | ₩22,334 | ₩21,774 | ₩22,201 | -0.60% | 3.7천 |
|---|
| 2026.09.16 | ₩21,188 | ₩22,587 | ₩20,708 | ₩21,148 | -0.19% | 2만 |
|---|
| 2026.09.15 | ₩21,415 | ₩21,415 | ₩21,415 | ₩21,415 | 0.00% | 1.8천 |
|---|
| 2026.09.14 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 700 |
|---|
| 2026.09.11 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 700 |
|---|
| 2026.09.10 | ₩20,642 | ₩20,988 | ₩20,642 | ₩20,988 | +1.68% | 1천 |
|---|
| 2026.09.09 | ₩20,642 | ₩20,682 | ₩20,642 | ₩20,682 | +0.19% | 1.9천 |
|---|
| 2026.09.08 | ₩20,655 | ₩21,654 | ₩19,895 | ₩19,895 | -3.68% | 1.7만 |
|---|
| 2026.09.04 | ₩22,068 | ₩22,627 | ₩20,642 | ₩20,788 | -5.80% | 4.1천 |
|---|
| 2026.09.03 | ₩21,455 | ₩22,387 | ₩21,055 | ₩22,334 | +4.10% | 7.1천 |
|---|
| 2026.09.02 | ₩20,029 | ₩21,455 | ₩20,029 | ₩21,255 | +6.12% | 2천 |
|---|
| 2026.09.01 | ₩20,055 | ₩20,055 | ₩20,055 | ₩20,055 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩19,989 | ₩19,989 | ₩19,989 | ₩19,989 | 0.00% | 900 |
|---|
| 2026.08.28 | ₩19,989 | ₩19,989 | ₩19,989 | ₩19,989 | 0.00% | 1천 |
|---|
| 2026.08.27 | ₩20,122 | ₩20,455 | ₩19,989 | ₩19,989 | -0.66% | 3.3천 |
|---|
| 2026.08.26 | ₩19,949 | ₩19,949 | ₩19,949 | ₩19,949 | 0.00% | 700 |
|---|
| 2026.08.25 | ₩20,495 | ₩20,748 | ₩20,428 | ₩20,428 | -0.33% | 800 |
|---|
| 2026.08.24 | ₩20,495 | ₩20,495 | ₩20,495 | ₩20,495 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩20,375 | ₩20,375 | ₩20,269 | ₩20,269 | -0.52% | 900 |
|---|
| 2026.08.20 | ₩20,548 | ₩21,201 | ₩20,295 | ₩20,295 | -1.23% | 2.9천 |
|---|
| 2026.08.19 | ₩19,922 | ₩21,161 | ₩19,922 | ₩20,842 | +4.62% | 3.8천 |
|---|
| 2026.08.18 | ₩19,376 | ₩19,922 | ₩19,322 | ₩19,869 | +2.54% | 2.5천 |
|---|
| 2026.08.17 | ₩20,055 | ₩21,188 | ₩19,389 | ₩19,389 | -3.32% | 2.8만 |
|---|
| 2026.08.14 | ₩19,989 | ₩19,989 | ₩19,989 | ₩19,989 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩19,722 | ₩20,375 | ₩19,589 | ₩20,335 | +3.11% | 1.4만 |
|---|
| 2026.08.12 | ₩20,015 | ₩20,015 | ₩20,015 | ₩20,015 | 0.00% | 1.6천 |
|---|
| 2026.08.11 | ₩20,255 | ₩20,842 | ₩20,215 | ₩20,269 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩20,322 | ₩20,375 | ₩20,055 | ₩20,082 | -1.18% | 4천 |
|---|
| 2026.08.07 | ₩19,989 | ₩20,775 | ₩19,989 | ₩20,468 | +2.40% | 1.5천 |
|---|
| 2026.08.06 | ₩20,508 | ₩20,548 | ₩19,975 | ₩19,975 | -2.60% | 1.7만 |
|---|
| 2026.08.05 | ₩20,788 | ₩21,068 | ₩19,975 | ₩19,975 | -3.91% | 6.6천 |
|---|
| 2026.08.04 | ₩20,775 | ₩22,387 | ₩20,442 | ₩20,708 | -0.32% | 1.9만 |
|---|
| 2026.08.03 | ₩21,188 | ₩21,335 | ₩20,748 | ₩20,868 | -1.51% | 1.2만 |
|---|
| 2026.07.31 | ₩19,815 | ₩21,148 | ₩19,482 | ₩20,282 | +2.35% | 5.3만 |
|---|
| 2026.07.30 | ₩20,482 | ₩20,628 | ₩19,975 | ₩19,975 | -2.47% | 9.1천 |
|---|
| 2026.07.29 | ₩19,989 | ₩20,202 | ₩18,683 | ₩19,576 | -2.07% | 1.4만 |
|---|
| 2026.07.28 | ₩19,989 | ₩20,335 | ₩19,869 | ₩19,869 | -0.60% | 6.5천 |
|---|
| 2026.07.27 | ₩20,095 | ₩20,322 | ₩19,989 | ₩19,989 | -0.53% | 2.6천 |
|---|
| 2026.07.24 | ₩19,935 | ₩20,388 | ₩19,389 | ₩19,709 | -1.14% | 2.7만 |
|---|
| 2026.07.23 | ₩19,589 | ₩20,455 | ₩19,589 | ₩19,642 | +0.27% | 1.2만 |
|---|
| 2026.07.22 | ₩20,482 | ₩20,482 | ₩19,589 | ₩19,589 | -4.36% | 1.4만 |
|---|
| 2026.07.21 | ₩20,602 | ₩21,055 | ₩19,309 | ₩20,295 | -1.49% | 1.9만 |
|---|
| 2026.07.20 | ₩21,375 | ₩21,868 | ₩20,455 | ₩20,748 | -2.93% | 3.4만 |
|---|
| 2026.07.17 | ₩22,667 | ₩22,667 | ₩21,135 | ₩21,161 | -6.64% | 1.2만 |
|---|
| 2026.07.16 | ₩24,893 | ₩24,893 | ₩23,147 | ₩23,147 | -7.01% | 1.1만 |
|---|
| 2026.07.15 | ₩25,386 | ₩25,426 | ₩24,479 | ₩24,479 | -3.57% | 3.2천 |
|---|
| 2026.07.14 | ₩25,745 | ₩25,745 | ₩24,186 | ₩24,186 | -6.06% | 1.9만 |
|---|
| 2026.07.13 | ₩27,198 | ₩27,198 | ₩25,919 | ₩25,919 | -4.70% | 5.9천 |
|---|
| 2026.07.10 | ₩29,064 | ₩29,197 | ₩27,598 | ₩27,691 | -4.72% | 2.8만 |
|---|
| 2026.07.09 | ₩28,784 | ₩29,423 | ₩28,291 | ₩28,650 | -0.46% | 9.1만 |
|---|
| 2026.07.08 | ₩28,064 | ₩28,610 | ₩28,064 | ₩28,557 | +1.76% | 1.2만 |
|---|
| 2026.07.07 | ₩27,571 | ₩27,784 | ₩27,571 | ₩27,651 | +0.29% | 3.4천 |
|---|
| 2026.07.06 | ₩27,984 | ₩28,797 | ₩27,571 | ₩27,571 | -1.48% | 1만 |
|---|
| 2026.07.02 | ₩28,624 | ₩28,624 | ₩28,171 | ₩28,277 | -1.21% | 3.1천 |
|---|
| 2026.07.01 | ₩29,983 | ₩29,983 | ₩27,904 | ₩28,557 | -4.76% | 1.3만 |
|---|
| 2026.06.30 | ₩31,382 | ₩32,568 | ₩29,663 | ₩29,677 | -5.44% | 2.6만 |
|---|
| 2026.06.29 | ₩27,758 | ₩31,236 | ₩26,985 | ₩31,236 | +12.53% | 5.4만 |
|---|
| 2026.06.26 | ₩21,468 | ₩28,650 | ₩20,428 | ₩28,650 | +33.46% | 13.7만 |
|---|
| 2026.06.25 | ₩21,495 | ₩21,495 | ₩21,321 | ₩21,361 | -0.62% | 1.4천 |
|---|
| 2026.06.24 | ₩21,081 | ₩22,601 | ₩21,081 | ₩21,268 | +0.88% | 5.6천 |
|---|
| 2026.06.23 | ₩21,854 | ₩21,854 | ₩21,588 | ₩21,588 | -1.22% | 1.1천 |
|---|
| 2026.06.22 | ₩21,295 | ₩21,641 | ₩20,842 | ₩21,641 | +1.63% | 5만 |
|---|
| 2026.06.18 | ₩20,109 | ₩21,321 | ₩19,669 | ₩21,321 | +6.03% | 8.9천 |
|---|
| 2026.06.17 | ₩19,789 | ₩19,815 | ₩19,789 | ₩19,815 | +0.13% | 1.2천 |
|---|
| 2026.06.16 | ₩19,589 | ₩20,015 | ₩19,589 | ₩20,015 | +2.18% | 2.1천 |
|---|
| 2026.06.15 | ₩19,949 | ₩19,975 | ₩19,509 | ₩19,509 | -2.20% | 3.6천 |
|---|
| 2026.06.12 | ₩20,122 | ₩20,122 | ₩19,589 | ₩19,869 | -1.26% | 1.1만 |
|---|
| 2026.06.11 | ₩20,562 | ₩20,562 | ₩19,549 | ₩20,309 | -1.23% | 4.4천 |
|---|
| 2026.06.10 | ₩20,655 | ₩20,655 | ₩19,949 | ₩20,348 | -1.48% | 1만 |
|---|
| 2026.06.09 | ₩19,762 | ₩20,655 | ₩19,602 | ₩19,989 | +1.15% | 1.5만 |
|---|
| 2026.06.08 | ₩18,683 | ₩19,855 | ₩17,910 | ₩18,923 | +1.28% | 4.7만 |
|---|
| 2026.06.05 | ₩18,976 | ₩18,976 | ₩18,403 | ₩18,403 | -3.02% | 1천 |
|---|
| 2026.06.04 | ₩19,429 | ₩19,656 | ₩19,189 | ₩19,189 | -1.23% | 4.2천 |
|---|
| 2026.06.03 | ₩19,989 | ₩19,989 | ₩19,536 | ₩19,536 | -2.27% | 2.8천 |
|---|
| 2026.06.02 | ₩19,882 | ₩20,735 | ₩19,882 | ₩20,362 | +2.41% | 3.1천 |
|---|
| 2026.06.01 | ₩20,562 | ₩20,562 | ₩20,029 | ₩20,029 | -2.59% | 1.3천 |
|---|
| 2026.05.29 | ₩19,989 | ₩20,615 | ₩19,989 | ₩19,989 | 0.00% | 1.5천 |
|---|
| 2026.05.28 | ₩20,202 | ₩20,202 | ₩18,976 | ₩19,922 | -1.39% | 8.8천 |
|---|
| 2026.05.27 | ₩20,082 | ₩20,842 | ₩20,082 | ₩20,375 | +1.46% | 5천 |
|---|
| 2026.05.26 | ₩20,029 | ₩24,120 | ₩19,829 | ₩22,254 | +11.11% | 6.5만 |
|---|
| 2026.05.22 | ₩19,296 | ₩19,296 | ₩18,723 | ₩18,723 | -2.97% | 1.2천 |
|---|
| 2026.05.21 | ₩18,350 | ₩19,842 | ₩18,256 | ₩18,896 | +2.98% | 8.7천 |
|---|
| 2026.05.20 | ₩18,256 | ₩18,643 | ₩18,256 | ₩18,643 | +2.12% | 1.9천 |
|---|
| 2026.05.19 | ₩18,203 | ₩18,390 | ₩18,203 | ₩18,256 | +0.29% | 2천 |
|---|
| 2026.05.18 | ₩17,643 | ₩18,643 | ₩17,457 | ₩18,523 | +4.98% | 4.7천 |
|---|
| 2026.05.15 | ₩17,457 | ₩18,443 | ₩17,457 | ₩17,670 | +1.22% | 1.9천 |
|---|
| 2026.05.14 | ₩17,217 | ₩17,590 | ₩17,217 | ₩17,483 | +1.55% | 2.9천 |
|---|
| 2026.05.13 | ₩17,990 | ₩17,990 | ₩17,337 | ₩17,364 | -3.48% | 1.6천 |
|---|
| 2026.05.12 | ₩16,551 | ₩17,777 | ₩16,551 | ₩17,443 | +5.39% | 4.9천 |
|---|
| 2026.05.11 | ₩17,777 | ₩18,576 | ₩17,777 | ₩18,576 | +4.50% | 3천 |
|---|
| 2026.05.08 | ₩17,923 | ₩18,403 | ₩17,923 | ₩18,403 | +2.68% | 900 |
|---|
| 2026.05.07 | ₩18,056 | ₩18,056 | ₩17,657 | ₩18,003 | -0.30% | 2.5천 |
|---|
| 2026.05.06 | ₩18,136 | ₩18,656 | ₩18,136 | ₩18,136 | 0.00% | 3.5천 |
|---|
| 2026.05.05 | ₩18,190 | ₩18,696 | ₩17,790 | ₩18,136 | -0.29% | 5.7천 |
|---|
| 2026.05.04 | ₩19,189 | ₩19,189 | ₩18,190 | ₩18,390 | -4.17% | 3.9천 |
|---|
| 2026.05.01 | ₩18,989 | ₩19,416 | ₩18,989 | ₩19,416 | +2.25% | 500 |
|---|
| 2026.04.30 | ₩18,869 | ₩18,869 | ₩18,869 | ₩18,869 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩18,989 | ₩19,056 | ₩18,323 | ₩18,323 | -3.51% | 5.6천 |
|---|
| 2026.04.28 | ₩19,229 | ₩19,282 | ₩19,229 | ₩19,282 | +0.28% | 600 |
|---|
| 2026.04.27 | ₩19,562 | ₩19,562 | ₩19,056 | ₩19,282 | -1.43% | 1.4천 |
|---|
| 2026.04.24 | ₩19,322 | ₩19,322 | ₩19,322 | ₩19,322 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩19,256 | ₩20,442 | ₩19,256 | ₩19,322 | +0.35% | 700 |
|---|
| 2026.04.22 | ₩18,989 | ₩19,149 | ₩18,989 | ₩19,149 | +0.84% | 1천 |
|---|
| 2026.04.21 | ₩19,296 | ₩19,296 | ₩19,296 | ₩19,296 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩19,456 | ₩19,456 | ₩17,390 | ₩18,363 | -5.62% | 1.6만 |
|---|
| 2026.04.17 | ₩18,843 | ₩18,843 | ₩18,843 | ₩18,843 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩18,736 | ₩18,736 | ₩18,736 | ₩18,736 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,909 | ₩19,163 | ₩18,669 | ₩18,976 | +0.35% | 4.7천 |
|---|
| 2026.04.14 | ₩18,656 | ₩18,909 | ₩18,656 | ₩18,909 | +1.36% | 1.2천 |
|---|
| 2026.04.13 | ₩18,296 | ₩18,669 | ₩18,296 | ₩18,669 | +2.04% | 1.1천 |
|---|
| 2026.04.10 | ₩19,123 | ₩19,123 | ₩18,789 | ₩18,789 | -1.74% | 2.2천 |
|---|
| 2026.04.09 | ₩19,909 | ₩19,909 | ₩19,909 | ₩19,909 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩20,362 | ₩21,161 | ₩19,069 | ₩20,229 | -0.65% | 5.2천 |
|---|
| 2026.04.07 | ₩18,856 | ₩20,202 | ₩18,856 | ₩19,775 | +4.88% | 6.4천 |
|---|
| 2026.04.06 | ₩19,469 | ₩19,469 | ₩19,416 | ₩19,416 | -0.27% | 700 |
|---|
| 2026.04.02 | ₩19,616 | ₩19,616 | ₩19,616 | ₩19,616 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩20,388 | ₩20,388 | ₩20,269 | ₩20,269 | -0.59% | 1.4천 |
|---|
| 2026.03.31 | ₩20,588 | ₩20,588 | ₩20,588 | ₩20,588 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩20,362 | ₩20,362 | ₩20,362 | ₩20,362 | 0.00% | 900 |
|---|
| 2026.03.27 | ₩20,069 | ₩20,815 | ₩20,069 | ₩20,362 | +1.46% | 4.7천 |
|---|
| 2026.03.26 | ₩19,722 | ₩20,362 | ₩19,722 | ₩20,362 | +3.24% | 300 |
|---|
| 2026.03.25 | ₩21,095 | ₩21,388 | ₩21,095 | ₩21,388 | +1.39% | 800 |
|---|
| 2026.03.24 | ₩21,375 | ₩21,375 | ₩20,762 | ₩20,762 | -2.87% | 1.1천 |
|---|
| 2026.03.23 | ₩20,588 | ₩21,668 | ₩20,588 | ₩21,668 | +5.24% | 1.1천 |
|---|
| 2026.03.20 | ₩20,189 | ₩21,361 | ₩19,402 | ₩20,242 | +0.26% | 1.9만 |
|---|
| 2026.03.19 | ₩19,975 | ₩20,069 | ₩19,229 | ₩20,069 | +0.47% | 4.3천 |
|---|
| 2026.03.18 | ₩20,055 | ₩20,055 | ₩20,055 | ₩20,055 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩19,815 | ₩20,442 | ₩19,815 | ₩20,442 | +3.16% | 1.3천 |
|---|
| 2026.03.16 | ₩19,216 | ₩20,309 | ₩19,216 | ₩20,202 | +5.13% | 1.6천 |
|---|
| 2026.03.13 | ₩20,588 | ₩20,588 | ₩19,922 | ₩20,215 | -1.81% | 5.6천 |
|---|
| 2026.03.12 | ₩21,321 | ₩22,720 | ₩19,989 | ₩20,588 | -3.44% | 2.6천 |
|---|
| 2026.03.11 | ₩21,894 | ₩21,921 | ₩21,628 | ₩21,628 | -1.22% | 800 |
|---|
| 2026.03.10 | ₩22,827 | ₩22,827 | ₩21,988 | ₩22,147 | -2.98% | 3.7천 |
|---|
| 2026.03.09 | ₩22,787 | ₩23,054 | ₩22,787 | ₩23,054 | +1.17% | 4.2천 |
|---|
| 2026.03.06 | ₩22,787 | ₩23,467 | ₩22,787 | ₩22,787 | 0.00% | 7.6천 |
|---|
| 2026.03.05 | ₩23,040 | ₩23,040 | ₩22,787 | ₩22,787 | -1.10% | 700 |
|---|
| 2026.03.04 | ₩22,867 | ₩23,507 | ₩22,800 | ₩23,507 | +2.80% | 2천 |
|---|
| 2026.03.03 | ₩22,814 | ₩22,827 | ₩22,787 | ₩22,787 | -0.12% | 3.6천 |
|---|
| 2026.03.02 | ₩22,974 | ₩23,587 | ₩22,814 | ₩23,067 | +0.41% | 3.7천 |
|---|
| 2026.02.27 | ₩22,827 | ₩23,120 | ₩22,787 | ₩22,787 | -0.18% | 1.6천 |
|---|
| 2026.02.26 | ₩23,240 | ₩23,760 | ₩23,054 | ₩23,387 | +0.63% | 4.4천 |
|---|
| 2026.02.25 | ₩23,493 | ₩23,920 | ₩22,920 | ₩23,440 | -0.23% | 1.7만 |
|---|
| 2026.02.24 | ₩22,787 | ₩23,174 | ₩22,787 | ₩23,174 | +1.70% | 6천 |
|---|
| 2026.02.23 | ₩22,827 | ₩22,827 | ₩22,787 | ₩22,787 | -0.18% | 2.1천 |
|---|
| 2026.02.20 | ₩22,787 | ₩23,520 | ₩22,787 | ₩23,054 | +1.17% | 1.1천 |
|---|
| 2026.02.19 | ₩22,787 | ₩22,787 | ₩22,787 | ₩22,787 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩22,854 | ₩22,854 | ₩22,854 | ₩22,854 | 0.00% | 900 |
|---|
| 2026.02.17 | ₩22,920 | ₩23,986 | ₩22,854 | ₩22,854 | -0.29% | 2천 |
|---|
| 2026.02.13 | ₩22,854 | ₩22,854 | ₩22,854 | ₩22,854 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩23,320 | ₩23,653 | ₩23,320 | ₩23,653 | +1.43% | 500 |
|---|
| 2026.02.11 | ₩23,986 | ₩23,986 | ₩23,653 | ₩23,653 | -1.39% | 1천 |
|---|
| 2026.02.10 | ₩23,320 | ₩23,320 | ₩23,320 | ₩23,320 | 0.00% | 1.1천 |
|---|
| 2026.02.09 | ₩23,320 | ₩23,320 | ₩23,320 | ₩23,320 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩23,147 | ₩23,320 | ₩23,147 | ₩23,320 | +0.75% | 1.7천 |
|---|
| 2026.02.05 | ₩23,174 | ₩23,174 | ₩23,054 | ₩23,174 | 0.00% | 1.3천 |
|---|
| 2026.02.04 | ₩24,146 | ₩24,146 | ₩22,787 | ₩23,800 | -1.43% | 1.1천 |
|---|
| 2026.02.03 | ₩23,840 | ₩23,840 | ₩23,840 | ₩23,840 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩24,586 | ₩26,652 | ₩22,987 | ₩23,813 | -3.14% | 1.1만 |
|---|
| 2026.01.30 | ₩24,026 | ₩24,719 | ₩22,934 | ₩22,960 | -4.44% | 4.7천 |
|---|
| 2026.01.29 | ₩23,520 | ₩24,173 | ₩23,520 | ₩23,800 | +1.19% | 3.1천 |
|---|
| 2026.01.28 | ₩21,468 | ₩22,787 | ₩21,468 | ₩22,787 | +6.15% | 1.8천 |
|---|
| 2026.01.27 | ₩21,335 | ₩22,787 | ₩21,335 | ₩22,787 | +6.81% | 5.8천 |
|---|
| 2026.01.26 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩22,201 | ₩22,201 | ₩22,201 | ₩22,201 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩22,920 | ₩22,920 | ₩22,201 | ₩22,854 | -0.29% | 700 |
|---|
| 2026.01.21 | ₩23,147 | ₩23,147 | ₩23,147 | ₩23,147 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩22,028 | ₩22,827 | ₩21,628 | ₩21,628 | -1.81% | 1.3천 |
|---|
| 2026.01.16 | ₩21,628 | ₩21,628 | ₩21,215 | ₩21,628 | 0.00% | 1천 |
|---|
| 2026.01.15 | ₩21,854 | ₩21,854 | ₩21,748 | ₩21,748 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩21,841 | ₩21,841 | ₩21,215 | ₩21,215 | -2.87% | 900 |
|---|
| 2026.01.13 | ₩21,455 | ₩21,455 | ₩21,215 | ₩21,215 | -1.12% | 800 |
|---|
| 2026.01.12 | ₩21,401 | ₩21,401 | ₩21,401 | ₩21,401 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩21,481 | ₩21,481 | ₩21,108 | ₩21,108 | -1.74% | 1.6천 |
|---|
| 2026.01.08 | ₩21,001 | ₩22,227 | ₩20,855 | ₩21,108 | +0.51% | 1.1만 |
|---|
| 2026.01.07 | ₩20,908 | ₩20,908 | ₩20,908 | ₩20,908 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩21,441 | ₩22,254 | ₩21,401 | ₩21,601 | +0.75% | 4.3천 |
|---|
| 2026.01.05 | ₩21,748 | ₩21,748 | ₩21,361 | ₩21,361 | -1.78% | 900 |
|---|
| 2026.01.02 | ₩21,694 | ₩21,721 | ₩21,641 | ₩21,641 | -0.25% | 1.6천 |
|---|
| 2025.12.31 | ₩21,321 | ₩21,974 | ₩21,321 | ₩21,401 | +0.37% | 1.7천 |
|---|
| 2025.12.30 | ₩22,147 | ₩22,241 | ₩21,215 | ₩21,415 | -3.31% | 2.6천 |
|---|
| 2025.12.29 | ₩21,708 | ₩22,254 | ₩21,321 | ₩22,254 | +2.52% | 1.1천 |
|---|
| 2025.12.26 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩21,468 | ₩21,654 | ₩21,468 | ₩21,654 | +0.87% | 1천 |
|---|
| 2025.12.19 | ₩21,694 | ₩21,694 | ₩21,654 | ₩21,654 | -0.18% | 2.3천 |
|---|
| 2025.12.18 | ₩22,121 | ₩22,121 | ₩20,588 | ₩21,681 | -1.99% | 2.1천 |
|---|
| 2025.12.17 | ₩21,321 | ₩21,828 | ₩21,321 | ₩21,828 | +2.37% | 1.3천 |
|---|
| 2025.12.16 | ₩21,015 | ₩21,668 | ₩20,628 | ₩21,668 | +3.11% | 4.6천 |
|---|
| 2025.12.15 | ₩21,241 | ₩21,988 | ₩21,241 | ₩21,455 | +1.00% | 2.4천 |
|---|
| 2025.12.12 | ₩20,388 | ₩20,388 | ₩20,388 | ₩20,388 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩20,375 | ₩21,081 | ₩20,375 | ₩21,081 | +3.47% | 1.6천 |
|---|
| 2025.12.10 | ₩20,335 | ₩20,335 | ₩20,335 | ₩20,335 | 0.00% | 1.7천 |
|---|
| 2025.12.09 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩20,695 | ₩20,695 | ₩20,695 | ₩20,695 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩19,989 | ₩21,295 | ₩19,989 | ₩21,295 | +6.53% | 1.3천 |
|---|
| 2025.12.02 | ₩20,442 | ₩20,442 | ₩20,442 | ₩20,442 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩22,254 | ₩22,254 | ₩20,975 | ₩20,975 | -5.75% | 800 |
|---|
| 2025.11.28 | ₩20,975 | ₩20,975 | ₩20,975 | ₩20,975 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩20,255 | ₩20,255 | ₩20,255 | ₩20,255 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩20,922 | ₩20,922 | ₩20,922 | ₩20,922 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩20,508 | ₩20,508 | ₩20,508 | ₩20,508 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩20,415 | ₩21,588 | ₩20,109 | ₩21,588 | +5.74% | 1.9천 |
|---|
| 2025.11.20 | ₩19,989 | ₩19,989 | ₩19,922 | ₩19,922 | -0.33% | 2.2천 |
|---|
| 2025.11.19 | ₩19,989 | ₩19,989 | ₩19,989 | ₩19,989 | 0.00% | 700 |
|---|
| 2025.11.18 | ₩20,095 | ₩20,722 | ₩19,989 | ₩20,722 | +3.12% | 1.9천 |
|---|
| 2025.11.17 | ₩20,122 | ₩20,348 | ₩20,069 | ₩20,122 | 0.00% | 9.7천 |
|---|
| 2025.11.14 | ₩20,055 | ₩21,015 | ₩20,055 | ₩21,015 | +4.78% | 1천 |
|---|
| 2025.11.13 | ₩20,961 | ₩21,095 | ₩20,961 | ₩21,095 | +0.64% | 600 |
|---|
| 2025.11.12 | ₩21,401 | ₩22,561 | ₩20,975 | ₩21,308 | -0.44% | 2.4천 |
|---|
| 2025.11.11 | ₩22,654 | ₩22,654 | ₩22,081 | ₩22,081 | -2.53% | 500 |
|---|
| 2025.11.10 | ₩21,321 | ₩21,721 | ₩21,321 | ₩21,654 | +1.56% | 2.5천 |
|---|
| 2025.11.07 | ₩22,054 | ₩22,054 | ₩22,054 | ₩22,054 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩22,094 | ₩22,094 | ₩22,094 | ₩22,094 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩21,388 | ₩22,614 | ₩20,895 | ₩22,614 | +5.73% | 4.5천 |
|---|
| 2025.11.04 | ₩21,335 | ₩21,335 | ₩20,868 | ₩20,868 | -2.19% | 900 |
|---|
| 2025.11.03 | ₩21,188 | ₩21,188 | ₩21,135 | ₩21,135 | -0.25% | 700 |
|---|
| 2025.10.31 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩20,988 | ₩20,988 | ₩20,802 | ₩20,948 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩20,322 | ₩20,322 | ₩20,322 | ₩20,322 | 0.00% | 1천 |
|---|
| 2025.10.28 | ₩21,055 | ₩21,455 | ₩20,961 | ₩20,961 | -0.44% | 800 |
|---|
| 2025.10.27 | ₩20,175 | ₩22,507 | ₩20,175 | ₩21,628 | +7.20% | 3.7천 |
|---|
| 2025.10.24 | ₩20,095 | ₩20,535 | ₩20,095 | ₩20,535 | +2.19% | 300 |
|---|
| 2025.10.23 | ₩20,069 | ₩20,069 | ₩20,069 | ₩20,069 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩20,388 | ₩20,868 | ₩20,388 | ₩20,868 | +2.35% | 1.1천 |
|---|
| 2025.10.21 | ₩20,522 | ₩20,522 | ₩20,522 | ₩20,522 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩20,508 | ₩20,535 | ₩20,508 | ₩20,535 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩20,575 | ₩20,575 | ₩20,522 | ₩20,575 | 0.00% | 900 |
|---|
| 2025.10.16 | ₩20,668 | ₩20,668 | ₩20,149 | ₩20,149 | -2.51% | 700 |
|---|
| 2025.10.15 | ₩20,149 | ₩20,149 | ₩20,149 | ₩20,149 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩20,362 | ₩20,548 | ₩20,255 | ₩20,375 | +0.07% | 1.4천 |
|---|
| 2025.10.13 | ₩20,802 | ₩20,802 | ₩19,389 | ₩20,695 | -0.51% | 2.3천 |
|---|
| 2025.10.10 | ₩20,908 | ₩20,908 | ₩20,282 | ₩20,282 | -3.00% | 1.3천 |
|---|