시장 데이터를 불러오는 중
ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share) · ARR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,695 | ₩26,087 | ₩25,628 | ₩25,734 | +0.15% | 1.3만 |
| 2026.10.08 | ₩26,151 | ₩26,151 | ₩25,641 | ₩25,749 | -1.54% | 1.8만 |
| 2026.10.07 | ₩25,936 | ₩26,059 | ₩25,628 | ₩25,749 | -0.72% | 2.8만 |
| 2026.10.06 | ₩25,695 | ₩26,151 | ₩25,695 | ₩25,936 | +0.94% | 1.3만 |
| 2026.10.05 | ₩25,990 | ₩26,379 | ₩25,614 | ₩25,681 | -1.19% | 2.2만 |
| 2026.10.02 | ₩26,191 | ₩26,486 | ₩25,883 | ₩26,003 | -0.72% | 2.6만 |
| 2026.10.01 | ₩26,017 | ₩26,339 | ₩25,970 | ₩26,191 | +0.67% | 2.7만 |
| 2026.09.30 | ₩25,749 | ₩26,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,151 |
| +1.56% |
| 3.7만 |
| 2026.09.29 | ₩25,614 | ₩25,829 | ₩25,413 | ₩25,749 | +0.52% | 2만 |
|---|
| 2026.09.28 | ₩26,365 | ₩26,365 | ₩25,132 | ₩25,614 | -2.85% | 6.4만 |
|---|
| 2026.09.25 | ₩26,620 | ₩26,821 | ₩26,285 | ₩26,285 | -1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩27,130 | ₩27,130 | ₩26,607 | ₩26,647 | -1.78% | 2.3만 |
|---|
| 2026.09.23 | ₩26,821 | ₩27,130 | ₩26,821 | ₩26,915 | +0.35% | 1.5만 |
|---|
| 2026.09.22 | ₩26,821 | ₩27,023 | ₩26,821 | ₩26,875 | +0.20% | 5.3천 |
|---|
| 2026.09.21 | ₩27,210 | ₩27,219 | ₩26,821 | ₩26,875 | -1.23% | 1.6만 |
|---|
| 2026.09.18 | ₩27,251 | ₩27,344 | ₩27,197 | ₩27,197 | -0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩27,284 | ₩27,358 | ₩27,210 | ₩27,237 | -0.17% | 1.9만 |
|---|
| 2026.09.16 | ₩27,251 | ₩27,344 | ₩27,237 | ₩27,304 | +0.20% | 4.2천 |
|---|
| 2026.09.15 | ₩27,358 | ₩27,492 | ₩27,224 | ₩27,251 | -0.39% | 1.2만 |
|---|
| 2026.09.14 | ₩27,559 | ₩27,639 | ₩27,432 | ₩27,479 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,579 | ₩27,733 | ₩27,358 | ₩27,505 | -0.27% | 1.1만 |
|---|
| 2026.09.10 | ₩27,572 | ₩27,653 | ₩27,425 | ₩27,425 | -0.54% | 2.3만 |
|---|
| 2026.09.09 | ₩27,532 | ₩27,640 | ₩27,519 | ₩27,519 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩27,586 | ₩27,586 | ₩27,492 | ₩27,532 | -0.19% | 1.6만 |
|---|
| 2026.09.04 | ₩27,686 | ₩27,707 | ₩27,586 | ₩27,586 | -0.36% | 1.1만 |
|---|
| 2026.09.03 | ₩27,720 | ₩27,734 | ₩27,639 | ₩27,653 | -0.24% | 1만 |
|---|
| 2026.09.02 | ₩27,760 | ₩27,760 | ₩27,653 | ₩27,707 | -0.19% | 1.3만 |
|---|
| 2026.09.01 | ₩27,733 | ₩27,760 | ₩27,693 | ₩27,740 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩27,760 | ₩27,847 | ₩27,626 | ₩27,733 | -0.10% | 3.8만 |
|---|
| 2026.08.28 | ₩27,814 | ₩27,871 | ₩27,787 | ₩27,787 | -0.10% | 7.3천 |
|---|
| 2026.08.27 | ₩27,827 | ₩27,915 | ₩27,770 | ₩27,797 | -0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩27,894 | ₩27,905 | ₩27,760 | ₩27,774 | -0.43% | 2.9만 |
|---|
| 2026.08.25 | ₩27,908 | ₩27,908 | ₩27,867 | ₩27,894 | -0.05% | 1.1만 |
|---|
| 2026.08.24 | ₩27,988 | ₩28,022 | ₩27,894 | ₩27,914 | -0.26% | 1.5만 |
|---|
| 2026.08.21 | ₩27,988 | ₩28,050 | ₩27,988 | ₩28,035 | +0.17% | 5.4천 |
|---|
| 2026.08.20 | ₩28,109 | ₩28,109 | ₩28,048 | ₩28,048 | -0.21% | 4.3천 |
|---|
| 2026.08.19 | ₩28,028 | ₩28,109 | ₩27,948 | ₩28,069 | +0.14% | 1.1만 |
|---|
| 2026.08.18 | ₩28,002 | ₩28,002 | ₩27,935 | ₩27,946 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩27,961 | ₩28,011 | ₩27,934 | ₩27,988 | +0.10% | 8.4천 |
|---|
| 2026.08.14 | ₩27,961 | ₩28,083 | ₩27,894 | ₩27,961 | 0.00% | 2.4만 |
|---|
| 2026.08.13 | ₩28,162 | ₩28,243 | ₩28,142 | ₩28,172 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩28,149 | ₩28,221 | ₩28,115 | ₩28,156 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩28,078 | ₩28,136 | ₩28,078 | ₩28,122 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩28,136 | ₩28,243 | ₩28,055 | ₩28,069 | -0.24% | 2만 |
|---|
| 2026.08.07 | ₩28,136 | ₩28,230 | ₩28,109 | ₩28,162 | +0.10% | 2.8만 |
|---|
| 2026.08.06 | ₩28,028 | ₩28,149 | ₩28,028 | ₩28,136 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩27,948 | ₩28,075 | ₩27,928 | ₩28,069 | +0.43% | 1.6만 |
|---|
| 2026.08.04 | ₩27,988 | ₩28,055 | ₩27,937 | ₩28,002 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩28,095 | ₩28,162 | ₩27,894 | ₩27,921 | -0.62% | 1.1만 |
|---|
| 2026.07.31 | ₩28,136 | ₩28,162 | ₩28,028 | ₩28,069 | -0.24% | 1.4만 |
|---|
| 2026.07.30 | ₩28,136 | ₩28,136 | ₩27,985 | ₩28,055 | -0.29% | 8.7천 |
|---|
| 2026.07.29 | ₩28,095 | ₩28,136 | ₩28,055 | ₩28,075 | -0.07% | 6.4천 |
|---|
| 2026.07.28 | ₩27,921 | ₩27,968 | ₩27,901 | ₩27,948 | +0.10% | 8.9천 |
|---|
| 2026.07.27 | ₩27,827 | ₩27,921 | ₩27,814 | ₩27,854 | +0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩27,787 | ₩27,881 | ₩27,787 | ₩27,841 | +0.19% | 7.2천 |
|---|
| 2026.07.23 | ₩27,827 | ₩27,894 | ₩27,787 | ₩27,802 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩27,934 | ₩27,934 | ₩27,787 | ₩27,854 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩27,961 | ₩27,961 | ₩27,894 | ₩27,928 | -0.12% | 4.8천 |
|---|
| 2026.07.20 | ₩28,028 | ₩28,028 | ₩27,921 | ₩28,015 | -0.05% | 1.1만 |
|---|
| 2026.07.17 | ₩28,149 | ₩28,203 | ₩28,028 | ₩28,030 | -0.42% | 9.9천 |
|---|
| 2026.07.16 | ₩27,961 | ₩28,203 | ₩27,894 | ₩28,055 | +0.34% | 6.7천 |
|---|
| 2026.07.15 | ₩28,002 | ₩28,002 | ₩27,934 | ₩27,975 | -0.10% | 7.9천 |
|---|
| 2026.07.14 | ₩28,069 | ₩28,162 | ₩28,069 | ₩28,129 | +0.22% | 1.8만 |
|---|
| 2026.07.13 | ₩28,142 | ₩28,176 | ₩28,136 | ₩28,149 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩28,122 | ₩28,189 | ₩28,083 | ₩28,149 | +0.10% | 4.9천 |
|---|
| 2026.07.09 | ₩28,122 | ₩28,189 | ₩28,122 | ₩28,166 | +0.15% | 1.7만 |
|---|
| 2026.07.08 | ₩28,122 | ₩28,149 | ₩28,082 | ₩28,122 | 0.00% | 3.7천 |
|---|
| 2026.07.07 | ₩28,015 | ₩28,136 | ₩28,015 | ₩28,122 | +0.38% | 6.3천 |
|---|
| 2026.07.06 | ₩28,002 | ₩28,095 | ₩28,002 | ₩28,016 | +0.05% | 1.2만 |
|---|
| 2026.07.02 | ₩27,961 | ₩28,042 | ₩27,948 | ₩28,015 | +0.19% | 9.1천 |
|---|
| 2026.07.01 | ₩27,908 | ₩28,002 | ₩27,653 | ₩28,002 | +0.34% | 1.2만 |
|---|
| 2026.06.30 | ₩27,948 | ₩28,136 | ₩27,519 | ₩27,814 | -0.48% | 5.5만 |
|---|
| 2026.06.29 | ₩28,162 | ₩28,162 | ₩27,941 | ₩27,948 | -0.76% | 1.7만 |
|---|
| 2026.06.26 | ₩27,975 | ₩28,116 | ₩27,934 | ₩28,109 | +0.48% | 1만 |
|---|
| 2026.06.25 | ₩28,095 | ₩28,230 | ₩27,908 | ₩28,062 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩28,082 | ₩28,122 | ₩27,948 | ₩27,948 | -0.48% | 5.8천 |
|---|
| 2026.06.23 | ₩28,001 | ₩28,203 | ₩27,841 | ₩28,082 | +0.29% | 2.6만 |
|---|
| 2026.06.22 | ₩28,028 | ₩28,189 | ₩27,304 | ₩27,867 | -0.57% | 3.8만 |
|---|
| 2026.06.18 | ₩28,028 | ₩28,189 | ₩27,988 | ₩27,988 | -0.14% | 1.4만 |
|---|
| 2026.06.17 | ₩28,149 | ₩28,230 | ₩28,015 | ₩28,063 | -0.31% | 3.1만 |
|---|
| 2026.06.16 | ₩28,162 | ₩28,182 | ₩27,961 | ₩28,136 | -0.10% | 2.8만 |
|---|
| 2026.06.15 | ₩27,908 | ₩28,162 | ₩27,908 | ₩28,122 | +0.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,109 | ₩28,162 | ₩28,095 | ₩28,136 | +0.10% | 3.9천 |
|---|
| 2026.06.11 | ₩28,162 | ₩28,166 | ₩28,109 | ₩28,149 | -0.05% | 1.6만 |
|---|
| 2026.06.10 | ₩28,162 | ₩28,176 | ₩28,066 | ₩28,176 | +0.05% | 7.8천 |
|---|
| 2026.06.09 | ₩28,162 | ₩28,162 | ₩28,069 | ₩28,162 | -0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩28,162 | ₩28,162 | ₩28,069 | ₩28,069 | -0.33% | 7.6천 |
|---|
| 2026.06.05 | ₩28,122 | ₩28,149 | ₩28,028 | ₩28,055 | -0.24% | 6.2천 |
|---|
| 2026.06.04 | ₩27,854 | ₩28,162 | ₩27,854 | ₩28,162 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩28,162 | ₩28,162 | ₩27,854 | ₩27,867 | -1.05% | 2.6만 |
|---|
| 2026.06.02 | ₩28,162 | ₩28,203 | ₩28,095 | ₩28,122 | -0.14% | 8천 |
|---|
| 2026.06.01 | ₩28,162 | ₩28,203 | ₩27,921 | ₩28,162 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩28,203 | ₩28,203 | ₩28,028 | ₩28,028 | -0.62% | 1.8만 |
|---|
| 2026.05.28 | ₩28,203 | ₩28,203 | ₩28,082 | ₩28,162 | -0.14% | 9.7천 |
|---|
| 2026.05.27 | ₩28,203 | ₩28,203 | ₩28,122 | ₩28,162 | -0.14% | 1만 |
|---|
| 2026.05.26 | ₩28,162 | ₩28,203 | ₩28,028 | ₩28,122 | -0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩28,028 | ₩28,162 | ₩27,988 | ₩28,162 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩28,162 | ₩28,162 | ₩27,908 | ₩28,082 | -0.29% | 1.1만 |
|---|
| 2026.05.20 | ₩27,934 | ₩28,162 | ₩27,934 | ₩28,136 | +0.72% | 8.1천 |
|---|
| 2026.05.19 | ₩28,095 | ₩28,162 | ₩27,894 | ₩28,042 | -0.19% | 4.1만 |
|---|
| 2026.05.18 | ₩28,028 | ₩28,203 | ₩27,800 | ₩28,122 | +0.33% | 3.5만 |
|---|
| 2026.05.15 | ₩28,028 | ₩28,028 | ₩27,827 | ₩27,827 | -0.72% | 7.8천 |
|---|
| 2026.05.14 | ₩28,162 | ₩28,203 | ₩28,109 | ₩28,109 | -0.19% | 1만 |
|---|
| 2026.05.13 | ₩28,162 | ₩28,203 | ₩28,136 | ₩28,162 | 0.00% | 2만 |
|---|
| 2026.05.12 | ₩28,136 | ₩28,203 | ₩28,122 | ₩28,162 | +0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩28,230 | ₩28,230 | ₩28,122 | ₩28,176 | -0.19% | 1.2만 |
|---|
| 2026.05.08 | ₩28,149 | ₩28,230 | ₩27,948 | ₩28,162 | +0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩28,162 | ₩28,216 | ₩28,002 | ₩28,095 | -0.24% | 1.3만 |
|---|
| 2026.05.06 | ₩28,189 | ₩28,230 | ₩28,082 | ₩28,162 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩28,162 | ₩28,203 | ₩28,028 | ₩28,183 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩28,122 | ₩28,229 | ₩27,934 | ₩28,162 | +0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,162 | ₩28,256 | ₩28,162 | ₩28,162 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩28,162 | ₩28,297 | ₩28,095 | ₩28,162 | 0.00% | 9.6만 |
|---|
| 2026.04.29 | ₩28,176 | ₩28,224 | ₩28,069 | ₩28,110 | -0.23% | 1.1만 |
|---|
| 2026.04.28 | ₩28,162 | ₩28,213 | ₩28,122 | ₩28,180 | +0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩28,162 | ₩28,203 | ₩28,122 | ₩28,162 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩28,364 | ₩28,431 | ₩28,096 | ₩28,162 | -0.71% | 1.9만 |
|---|
| 2026.04.23 | ₩28,162 | ₩28,297 | ₩28,055 | ₩28,297 | +0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩27,760 | ₩28,270 | ₩27,760 | ₩28,230 | +1.69% | 2.9만 |
|---|
| 2026.04.21 | ₩27,841 | ₩28,012 | ₩27,733 | ₩27,834 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩27,894 | ₩28,095 | ₩27,760 | ₩27,827 | -0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩28,109 | ₩28,109 | ₩27,827 | ₩27,975 | -0.48% | 1.2만 |
|---|
| 2026.04.16 | ₩28,162 | ₩28,162 | ₩27,908 | ₩27,977 | -0.66% | 1만 |
|---|
| 2026.04.15 | ₩28,082 | ₩28,162 | ₩28,042 | ₩28,162 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩28,183 | ₩28,297 | ₩28,162 | ₩28,203 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩28,136 | ₩28,203 | ₩28,069 | ₩28,162 | +0.10% | 2만 |
|---|
| 2026.04.10 | ₩28,028 | ₩28,216 | ₩28,028 | ₩28,136 | +0.38% | 7.8천 |
|---|
| 2026.04.09 | ₩28,028 | ₩28,176 | ₩28,028 | ₩28,136 | +0.38% | 1.5만 |
|---|
| 2026.04.08 | ₩28,162 | ₩28,162 | ₩27,995 | ₩28,109 | -0.19% | 0 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,109 | ₩27,568 | ₩27,921 | -0.67% | 1.2만 |
|---|
| 2026.04.06 | ₩28,055 | ₩28,162 | ₩27,975 | ₩28,109 | +0.19% | 7.4천 |
|---|
| 2026.04.02 | ₩27,881 | ₩28,162 | ₩27,680 | ₩28,096 | +0.77% | 2.1만 |
|---|
| 2026.04.01 | ₩27,183 | ₩27,934 | ₩26,969 | ₩27,894 | +2.61% | 9.8천 |
|---|
| 2026.03.31 | ₩27,224 | ₩27,532 | ₩27,036 | ₩27,143 | -0.30% | 3.4만 |
|---|
| 2026.03.30 | ₩27,224 | ₩27,425 | ₩27,090 | ₩27,151 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩27,465 | ₩27,479 | ₩26,964 | ₩27,163 | -1.10% | 1.3만 |
|---|
| 2026.03.26 | ₩27,358 | ₩27,517 | ₩27,297 | ₩27,377 | +0.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,197 | ₩27,405 | ₩27,146 | ₩27,304 | +0.39% | 1.1만 |
|---|
| 2026.03.24 | ₩27,224 | ₩27,318 | ₩27,090 | ₩27,210 | -0.05% | 7.8천 |
|---|
| 2026.03.23 | ₩26,996 | ₩27,244 | ₩26,808 | ₩27,170 | +0.65% | 1.8만 |
|---|
| 2026.03.20 | ₩27,626 | ₩27,626 | ₩26,902 | ₩26,996 | -2.28% | 2.2만 |
|---|
| 2026.03.19 | ₩27,653 | ₩27,760 | ₩27,559 | ₩27,626 | -0.10% | 7.7천 |
|---|
| 2026.03.18 | ₩27,800 | ₩27,988 | ₩27,693 | ₩27,693 | -0.39% | 1.3만 |
|---|
| 2026.03.17 | ₩27,981 | ₩27,988 | ₩27,841 | ₩27,903 | -0.28% | 7.9천 |
|---|
| 2026.03.16 | ₩28,002 | ₩28,002 | ₩27,827 | ₩27,908 | -0.34% | 2.4만 |
|---|
| 2026.03.13 | ₩28,069 | ₩28,136 | ₩27,814 | ₩27,827 | -0.86% | 2.3만 |
|---|
| 2026.03.12 | ₩28,162 | ₩28,162 | ₩28,082 | ₩28,149 | -0.05% | 2.6만 |
|---|
| 2026.03.11 | ₩28,082 | ₩28,162 | ₩27,988 | ₩28,126 | +0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩27,975 | ₩28,162 | ₩27,975 | ₩28,122 | +0.53% | 1.2천 |
|---|
| 2026.03.09 | ₩28,089 | ₩28,162 | ₩27,975 | ₩28,136 | +0.17% | 1.2천 |
|---|
| 2026.03.06 | ₩28,162 | ₩28,162 | ₩28,072 | ₩28,122 | -0.14% | 1.2천 |
|---|
| 2026.03.05 | ₩28,162 | ₩28,230 | ₩28,071 | ₩28,162 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩28,095 | ₩28,216 | ₩28,075 | ₩28,194 | +0.35% | 1.2천 |
|---|
| 2026.03.03 | ₩28,015 | ₩28,149 | ₩27,800 | ₩28,068 | +0.19% | 1.2천 |
|---|
| 2026.03.02 | ₩27,975 | ₩28,230 | ₩27,961 | ₩27,961 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩28,230 | ₩28,297 | ₩27,934 | ₩28,069 | -0.57% | 1.2천 |
|---|
| 2026.02.26 | ₩28,203 | ₩28,297 | ₩28,149 | ₩28,216 | +0.05% | 3.3만 |
|---|
| 2026.02.25 | ₩28,162 | ₩28,189 | ₩28,136 | ₩28,169 | +0.02% | 1.2천 |
|---|
| 2026.02.24 | ₩28,162 | ₩28,189 | ₩28,136 | ₩28,163 | +0.00% | 1.2천 |
|---|
| 2026.02.23 | ₩28,216 | ₩28,297 | ₩27,961 | ₩28,136 | -0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩28,565 | ₩28,565 | ₩28,162 | ₩28,189 | -1.31% | 5.5만 |
|---|
| 2026.02.19 | ₩28,458 | ₩28,659 | ₩28,458 | ₩28,551 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩28,471 | ₩28,699 | ₩28,458 | ₩28,471 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩28,471 | ₩28,551 | ₩28,216 | ₩28,484 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩28,270 | ₩28,498 | ₩28,236 | ₩28,431 | +0.57% | 1.3만 |
|---|
| 2026.02.12 | ₩28,188 | ₩28,484 | ₩28,183 | ₩28,326 | +0.49% | 1.9만 |
|---|
| 2026.02.11 | ₩28,136 | ₩28,189 | ₩28,136 | ₩28,176 | +0.14% | 1.4만 |
|---|
| 2026.02.10 | ₩28,176 | ₩28,188 | ₩28,145 | ₩28,169 | -0.02% | 3만 |
|---|
| 2026.02.09 | ₩28,176 | ₩28,188 | ₩28,136 | ₩28,176 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩28,149 | ₩28,176 | ₩28,142 | ₩28,176 | +0.10% | 2.6만 |
|---|
| 2026.02.05 | ₩28,162 | ₩28,189 | ₩28,136 | ₩28,162 | -0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩28,189 | ₩28,189 | ₩28,149 | ₩28,163 | -0.09% | 7.4천 |
|---|
| 2026.02.03 | ₩28,189 | ₩28,189 | ₩28,136 | ₩28,176 | -0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩28,203 | ₩28,203 | ₩28,136 | ₩28,176 | -0.10% | 2.6만 |
|---|
| 2026.01.30 | ₩28,230 | ₩28,230 | ₩28,136 | ₩28,203 | -0.10% | 1.7만 |
|---|
| 2026.01.29 | ₩28,189 | ₩28,216 | ₩28,095 | ₩28,176 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩28,230 | ₩28,251 | ₩28,136 | ₩28,189 | -0.14% | 1.5만 |
|---|
| 2026.01.27 | ₩28,162 | ₩28,203 | ₩28,136 | ₩28,203 | +0.14% | 2.6만 |
|---|
| 2026.01.26 | ₩28,162 | ₩28,232 | ₩28,122 | ₩28,136 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩28,162 | ₩28,268 | ₩28,136 | ₩28,189 | +0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩28,162 | ₩28,216 | ₩28,095 | ₩28,189 | +0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩27,827 | ₩28,203 | ₩27,827 | ₩28,203 | +1.35% | 1.1만 |
|---|
| 2026.01.20 | ₩28,002 | ₩28,102 | ₩27,733 | ₩27,733 | -0.96% | 3만 |
|---|
| 2026.01.16 | ₩28,095 | ₩28,162 | ₩28,002 | ₩28,028 | -0.24% | 4.9만 |
|---|
| 2026.01.15 | ₩28,095 | ₩28,176 | ₩28,095 | ₩28,162 | +0.24% | 3.1만 |
|---|
| 2026.01.14 | ₩28,095 | ₩28,230 | ₩28,095 | ₩28,189 | +0.33% | 4.6만 |
|---|
| 2026.01.13 | ₩28,162 | ₩28,247 | ₩28,109 | ₩28,109 | -0.19% | 5만 |
|---|
| 2026.01.12 | ₩28,149 | ₩28,256 | ₩28,149 | ₩28,189 | +0.14% | 2.1만 |
|---|
| 2026.01.09 | ₩28,162 | ₩28,236 | ₩28,136 | ₩28,136 | -0.10% | 2.1만 |
|---|
| 2026.01.08 | ₩28,162 | ₩28,243 | ₩28,129 | ₩28,162 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩28,162 | ₩28,270 | ₩28,082 | ₩28,162 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,082 | ₩28,232 | ₩28,042 | ₩28,055 | -0.10% | 1.1만 |
|---|
| 2026.01.05 | ₩28,162 | ₩28,244 | ₩28,042 | ₩28,082 | -0.29% | 3.6만 |
|---|
| 2026.01.02 | ₩27,975 | ₩28,229 | ₩27,921 | ₩28,149 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩28,162 | ₩28,189 | ₩27,961 | ₩28,028 | -0.48% | 2.4만 |
|---|
| 2025.12.30 | ₩28,162 | ₩28,216 | ₩28,062 | ₩28,069 | -0.33% | 1.4만 |
|---|
| 2025.12.29 | ₩28,162 | ₩28,162 | ₩28,055 | ₩28,119 | -0.15% | 6.7천 |
|---|
| 2025.12.26 | ₩28,122 | ₩28,183 | ₩28,015 | ₩28,149 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩28,149 | ₩28,149 | ₩27,921 | ₩28,075 | -0.26% | 6.6천 |
|---|
| 2025.12.23 | ₩28,002 | ₩28,055 | ₩27,934 | ₩27,934 | -0.24% | 6천 |
|---|
| 2025.12.22 | ₩28,162 | ₩28,189 | ₩27,881 | ₩28,136 | -0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩28,162 | ₩28,220 | ₩28,064 | ₩28,112 | -0.18% | 1.5만 |
|---|
| 2025.12.18 | ₩28,002 | ₩28,162 | ₩28,002 | ₩28,116 | +0.41% | 7.1천 |
|---|
| 2025.12.17 | ₩28,002 | ₩28,095 | ₩28,002 | ₩28,002 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩28,095 | ₩28,095 | ₩27,814 | ₩28,002 | -0.33% | 9.5천 |
|---|
| 2025.12.15 | ₩28,015 | ₩28,148 | ₩27,934 | ₩28,040 | +0.09% | 7.2천 |
|---|
| 2025.12.12 | ₩28,162 | ₩28,216 | ₩28,136 | ₩28,162 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩28,162 | ₩28,230 | ₩28,162 | ₩28,162 | 0.00% | 2만 |
|---|
| 2025.12.10 | ₩28,162 | ₩28,230 | ₩28,136 | ₩28,176 | +0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩28,109 | ₩28,176 | ₩28,028 | ₩28,149 | +0.14% | 2.9만 |
|---|
| 2025.12.08 | ₩28,216 | ₩28,256 | ₩28,109 | ₩28,162 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩28,189 | ₩28,216 | ₩28,136 | ₩28,203 | +0.05% | 2.4만 |
|---|
| 2025.12.04 | ₩28,162 | ₩28,189 | ₩28,136 | ₩28,136 | -0.10% | 1.8만 |
|---|
| 2025.12.03 | ₩28,162 | ₩28,216 | ₩28,095 | ₩28,169 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩28,042 | ₩28,256 | ₩28,002 | ₩28,109 | +0.24% | 7만 |
|---|
| 2025.12.01 | ₩28,364 | ₩28,565 | ₩28,002 | ₩28,002 | -1.28% | 3.2만 |
|---|
| 2025.11.28 | ₩28,508 | ₩28,565 | ₩28,323 | ₩28,364 | -0.50% | 3.7만 |
|---|
| 2025.11.26 | ₩28,404 | ₩28,498 | ₩28,364 | ₩28,484 | +0.28% | 1.9만 |
|---|
| 2025.11.25 | ₩28,297 | ₩28,551 | ₩28,297 | ₩28,467 | +0.60% | 1.3만 |
|---|
| 2025.11.24 | ₩28,350 | ₩28,512 | ₩28,189 | ₩28,364 | +0.05% | 2.3만 |
|---|
| 2025.11.21 | ₩28,390 | ₩28,498 | ₩28,270 | ₩28,364 | -0.09% | 3.5만 |
|---|
| 2025.11.20 | ₩28,498 | ₩28,618 | ₩28,323 | ₩28,458 | -0.14% | 9.2천 |
|---|
| 2025.11.19 | ₩28,833 | ₩28,994 | ₩28,248 | ₩28,632 | -0.70% | 1.9만 |
|---|
| 2025.11.18 | ₩29,021 | ₩29,120 | ₩28,967 | ₩28,994 | -0.09% | 6.5천 |
|---|
| 2025.11.17 | ₩29,289 | ₩29,289 | ₩28,846 | ₩28,846 | -1.51% | 3.5만 |
|---|
| 2025.11.14 | ₩29,155 | ₩29,168 | ₩29,007 | ₩29,155 | 0.00% | 7.3천 |
|---|
| 2025.11.13 | ₩29,369 | ₩29,369 | ₩29,235 | ₩29,316 | -0.18% | 9.3천 |
|---|
| 2025.11.12 | ₩29,262 | ₩29,329 | ₩29,262 | ₩29,302 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩29,141 | ₩29,276 | ₩29,141 | ₩29,168 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,275 | ₩29,307 | ₩28,970 | ₩29,195 | -0.27% | 1.7만 |
|---|
| 2025.11.07 | ₩29,262 | ₩29,302 | ₩29,115 | ₩29,276 | +0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,141 | ₩29,302 | ₩29,093 | ₩29,213 | +0.24% | 1.2만 |
|---|
| 2025.11.05 | ₩29,235 | ₩29,235 | ₩29,168 | ₩29,195 | -0.14% | 1.2만 |
|---|
| 2025.11.04 | ₩29,034 | ₩29,235 | ₩29,007 | ₩29,182 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩28,940 | ₩29,128 | ₩28,833 | ₩29,021 | +0.28% | 1.2만 |
|---|
| 2025.10.31 | ₩29,168 | ₩29,188 | ₩28,900 | ₩28,940 | -0.78% | 1.8만 |
|---|
| 2025.10.30 | ₩28,967 | ₩29,168 | ₩28,900 | ₩29,168 | +0.69% | 4.9천 |
|---|
| 2025.10.29 | ₩29,195 | ₩29,195 | ₩29,034 | ₩29,107 | -0.30% | 5.9천 |
|---|
| 2025.10.28 | ₩29,195 | ₩29,195 | ₩29,088 | ₩29,143 | -0.18% | 8.8천 |
|---|
| 2025.10.27 | ₩29,209 | ₩29,276 | ₩29,129 | ₩29,168 | -0.14% | 1.1만 |
|---|
| 2025.10.24 | ₩29,168 | ₩29,436 | ₩29,038 | ₩29,106 | -0.21% | 1.9만 |
|---|
| 2025.10.23 | ₩28,860 | ₩29,182 | ₩28,779 | ₩29,168 | +1.07% | 1.8만 |
|---|
| 2025.10.22 | ₩28,753 | ₩28,860 | ₩28,726 | ₩28,846 | +0.33% | 2.4만 |
|---|
| 2025.10.21 | ₩28,632 | ₩28,806 | ₩28,632 | ₩28,806 | +0.61% | 4.8천 |
|---|
| 2025.10.20 | ₩28,833 | ₩28,900 | ₩28,565 | ₩28,739 | -0.33% | 1.1만 |
|---|
| 2025.10.17 | ₩28,833 | ₩29,068 | ₩28,531 | ₩28,732 | -0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩28,967 | ₩29,463 | ₩28,967 | ₩29,208 | +0.83% | 3.9천 |
|---|
| 2025.10.15 | ₩29,262 | ₩29,262 | ₩29,082 | ₩29,168 | -0.32% | 3.7천 |
|---|
| 2025.10.14 | ₩29,168 | ₩29,450 | ₩28,994 | ₩29,450 | +0.97% | 9.3천 |
|---|
| 2025.10.13 | ₩29,463 | ₩29,463 | ₩29,249 | ₩29,249 | -0.73% | 4.6천 |
|---|
| 2025.10.10 | ₩29,463 | ₩29,553 | ₩29,155 | ₩29,450 | -0.05% | 7.6천 |
|---|
