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 | ₩25,675 | ₩26,066 | ₩25,608 | ₩25,714 | +0.15% | 1.3만 |
| 2026.10.08 | ₩26,130 | ₩26,130 | ₩25,621 | ₩25,728 | -1.54% | 1.8만 |
| 2026.10.07 | ₩25,916 | ₩26,039 | ₩25,608 | ₩25,728 | -0.72% | 2.8만 |
| 2026.10.06 | ₩25,675 | ₩26,130 | ₩25,675 | ₩25,916 | +0.94% | 1.3만 |
| 2026.10.05 | ₩25,970 | ₩26,358 | ₩25,594 | ₩25,661 | -1.19% | 2.2만 |
| 2026.10.02 | ₩26,171 | ₩26,465 | ₩25,862 | ₩25,983 | -0.72% | 2.6만 |
| 2026.10.01 | ₩25,996 | ₩26,318 | ₩25,949 | ₩26,171 | +0.67% | 2.7만 |
| 2026.09.30 | ₩25,728 | ₩26,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,130 |
| +1.56% |
| 3.7만 |
| 2026.09.29 | ₩25,594 | ₩25,809 | ₩25,393 | ₩25,728 | +0.52% | 2만 |
|---|
| 2026.09.28 | ₩26,345 | ₩26,345 | ₩25,112 | ₩25,594 | -2.85% | 6.4만 |
|---|
| 2026.09.25 | ₩26,599 | ₩26,800 | ₩26,264 | ₩26,264 | -1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩27,109 | ₩27,109 | ₩26,586 | ₩26,626 | -1.78% | 2.3만 |
|---|
| 2026.09.23 | ₩26,800 | ₩27,109 | ₩26,800 | ₩26,894 | +0.35% | 1.5만 |
|---|
| 2026.09.22 | ₩26,800 | ₩27,001 | ₩26,800 | ₩26,854 | +0.20% | 5.3천 |
|---|
| 2026.09.21 | ₩27,189 | ₩27,198 | ₩26,800 | ₩26,854 | -1.23% | 1.6만 |
|---|
| 2026.09.18 | ₩27,229 | ₩27,323 | ₩27,176 | ₩27,176 | -0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩27,263 | ₩27,336 | ₩27,189 | ₩27,216 | -0.17% | 1.9만 |
|---|
| 2026.09.16 | ₩27,229 | ₩27,323 | ₩27,216 | ₩27,283 | +0.20% | 4.2천 |
|---|
| 2026.09.15 | ₩27,336 | ₩27,470 | ₩27,203 | ₩27,229 | -0.39% | 1.2만 |
|---|
| 2026.09.14 | ₩27,537 | ₩27,618 | ₩27,411 | ₩27,457 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,558 | ₩27,712 | ₩27,337 | ₩27,484 | -0.27% | 1.1만 |
|---|
| 2026.09.10 | ₩27,551 | ₩27,631 | ₩27,403 | ₩27,403 | -0.54% | 2.3만 |
|---|
| 2026.09.09 | ₩27,511 | ₩27,618 | ₩27,497 | ₩27,497 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩27,564 | ₩27,564 | ₩27,470 | ₩27,510 | -0.19% | 1.6만 |
|---|
| 2026.09.04 | ₩27,665 | ₩27,685 | ₩27,564 | ₩27,564 | -0.36% | 1.1만 |
|---|
| 2026.09.03 | ₩27,698 | ₩27,712 | ₩27,618 | ₩27,631 | -0.24% | 1만 |
|---|
| 2026.09.02 | ₩27,738 | ₩27,738 | ₩27,631 | ₩27,685 | -0.19% | 1.3만 |
|---|
| 2026.09.01 | ₩27,712 | ₩27,738 | ₩27,672 | ₩27,718 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩27,738 | ₩27,826 | ₩27,605 | ₩27,712 | -0.10% | 3.8만 |
|---|
| 2026.08.28 | ₩27,792 | ₩27,849 | ₩27,765 | ₩27,765 | -0.10% | 7.3천 |
|---|
| 2026.08.27 | ₩27,805 | ₩27,893 | ₩27,748 | ₩27,775 | -0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩27,872 | ₩27,883 | ₩27,738 | ₩27,752 | -0.43% | 2.9만 |
|---|
| 2026.08.25 | ₩27,886 | ₩27,886 | ₩27,846 | ₩27,872 | -0.05% | 1.1만 |
|---|
| 2026.08.24 | ₩27,966 | ₩28,000 | ₩27,872 | ₩27,893 | -0.26% | 1.5만 |
|---|
| 2026.08.21 | ₩27,966 | ₩28,028 | ₩27,966 | ₩28,013 | +0.17% | 5.4천 |
|---|
| 2026.08.20 | ₩28,087 | ₩28,087 | ₩28,027 | ₩28,027 | -0.21% | 4.3천 |
|---|
| 2026.08.19 | ₩28,006 | ₩28,087 | ₩27,926 | ₩28,047 | +0.14% | 1.1만 |
|---|
| 2026.08.18 | ₩27,980 | ₩27,980 | ₩27,914 | ₩27,924 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩27,939 | ₩27,989 | ₩27,913 | ₩27,966 | +0.10% | 8.4천 |
|---|
| 2026.08.14 | ₩27,939 | ₩28,061 | ₩27,872 | ₩27,939 | 0.00% | 2.4만 |
|---|
| 2026.08.13 | ₩28,140 | ₩28,221 | ₩28,120 | ₩28,150 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩28,127 | ₩28,199 | ₩28,093 | ₩28,134 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩28,056 | ₩28,114 | ₩28,056 | ₩28,100 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩28,114 | ₩28,221 | ₩28,033 | ₩28,047 | -0.24% | 2만 |
|---|
| 2026.08.07 | ₩28,114 | ₩28,207 | ₩28,087 | ₩28,140 | +0.10% | 2.8만 |
|---|
| 2026.08.06 | ₩28,006 | ₩28,127 | ₩28,006 | ₩28,114 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩27,926 | ₩28,053 | ₩27,906 | ₩28,047 | +0.43% | 1.6만 |
|---|
| 2026.08.04 | ₩27,966 | ₩28,033 | ₩27,915 | ₩27,980 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩28,073 | ₩28,140 | ₩27,872 | ₩27,899 | -0.62% | 1.1만 |
|---|
| 2026.07.31 | ₩28,114 | ₩28,140 | ₩28,006 | ₩28,047 | -0.24% | 1.4만 |
|---|
| 2026.07.30 | ₩28,114 | ₩28,114 | ₩27,963 | ₩28,033 | -0.29% | 8.7천 |
|---|
| 2026.07.29 | ₩28,073 | ₩28,114 | ₩28,033 | ₩28,053 | -0.07% | 6.4천 |
|---|
| 2026.07.28 | ₩27,899 | ₩27,946 | ₩27,879 | ₩27,926 | +0.10% | 8.9천 |
|---|
| 2026.07.27 | ₩27,805 | ₩27,899 | ₩27,792 | ₩27,832 | +0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩27,765 | ₩27,859 | ₩27,765 | ₩27,819 | +0.19% | 7.2천 |
|---|
| 2026.07.23 | ₩27,805 | ₩27,872 | ₩27,765 | ₩27,780 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩27,913 | ₩27,913 | ₩27,765 | ₩27,832 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩27,939 | ₩27,939 | ₩27,872 | ₩27,906 | -0.12% | 4.8천 |
|---|
| 2026.07.20 | ₩28,006 | ₩28,006 | ₩27,899 | ₩27,993 | -0.05% | 1.1만 |
|---|
| 2026.07.17 | ₩28,127 | ₩28,181 | ₩28,006 | ₩28,008 | -0.42% | 9.9천 |
|---|
| 2026.07.16 | ₩27,939 | ₩28,181 | ₩27,872 | ₩28,033 | +0.34% | 6.7천 |
|---|
| 2026.07.15 | ₩27,980 | ₩27,980 | ₩27,913 | ₩27,953 | -0.10% | 7.9천 |
|---|
| 2026.07.14 | ₩28,047 | ₩28,140 | ₩28,047 | ₩28,107 | +0.22% | 1.8만 |
|---|
| 2026.07.13 | ₩28,120 | ₩28,154 | ₩28,114 | ₩28,127 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩28,100 | ₩28,167 | ₩28,061 | ₩28,127 | +0.10% | 4.9천 |
|---|
| 2026.07.09 | ₩28,100 | ₩28,167 | ₩28,100 | ₩28,144 | +0.15% | 1.7만 |
|---|
| 2026.07.08 | ₩28,100 | ₩28,127 | ₩28,060 | ₩28,100 | 0.00% | 3.7천 |
|---|
| 2026.07.07 | ₩27,993 | ₩28,113 | ₩27,993 | ₩28,100 | +0.38% | 6.3천 |
|---|
| 2026.07.06 | ₩27,980 | ₩28,073 | ₩27,980 | ₩27,994 | +0.05% | 1.2만 |
|---|
| 2026.07.02 | ₩27,939 | ₩28,020 | ₩27,926 | ₩27,993 | +0.19% | 9.1천 |
|---|
| 2026.07.01 | ₩27,886 | ₩27,980 | ₩27,631 | ₩27,980 | +0.34% | 1.2만 |
|---|
| 2026.06.30 | ₩27,926 | ₩28,114 | ₩27,497 | ₩27,792 | -0.48% | 5.5만 |
|---|
| 2026.06.29 | ₩28,140 | ₩28,140 | ₩27,919 | ₩27,926 | -0.76% | 1.7만 |
|---|
| 2026.06.26 | ₩27,953 | ₩28,094 | ₩27,913 | ₩28,087 | +0.48% | 1만 |
|---|
| 2026.06.25 | ₩28,073 | ₩28,207 | ₩27,886 | ₩28,040 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩28,060 | ₩28,100 | ₩27,926 | ₩27,926 | -0.48% | 5.8천 |
|---|
| 2026.06.23 | ₩27,979 | ₩28,180 | ₩27,819 | ₩28,060 | +0.29% | 2.6만 |
|---|
| 2026.06.22 | ₩28,006 | ₩28,167 | ₩27,283 | ₩27,846 | -0.57% | 3.8만 |
|---|
| 2026.06.18 | ₩28,006 | ₩28,167 | ₩27,966 | ₩27,966 | -0.14% | 1.4만 |
|---|
| 2026.06.17 | ₩28,127 | ₩28,207 | ₩27,993 | ₩28,041 | -0.31% | 3.1만 |
|---|
| 2026.06.16 | ₩28,140 | ₩28,160 | ₩27,940 | ₩28,114 | -0.10% | 2.8만 |
|---|
| 2026.06.15 | ₩27,886 | ₩28,140 | ₩27,886 | ₩28,100 | +0.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,087 | ₩28,140 | ₩28,073 | ₩28,114 | +0.10% | 3.9천 |
|---|
| 2026.06.11 | ₩28,140 | ₩28,144 | ₩28,087 | ₩28,127 | -0.05% | 1.6만 |
|---|
| 2026.06.10 | ₩28,140 | ₩28,154 | ₩28,044 | ₩28,154 | +0.05% | 7.8천 |
|---|
| 2026.06.09 | ₩28,140 | ₩28,140 | ₩28,047 | ₩28,140 | -0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩28,140 | ₩28,140 | ₩28,047 | ₩28,047 | -0.33% | 7.6천 |
|---|
| 2026.06.05 | ₩28,100 | ₩28,127 | ₩28,006 | ₩28,033 | -0.24% | 6.2천 |
|---|
| 2026.06.04 | ₩27,832 | ₩28,140 | ₩27,832 | ₩28,140 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩28,140 | ₩28,140 | ₩27,832 | ₩27,846 | -1.05% | 2.6만 |
|---|
| 2026.06.02 | ₩28,140 | ₩28,181 | ₩28,073 | ₩28,100 | -0.14% | 8천 |
|---|
| 2026.06.01 | ₩28,140 | ₩28,181 | ₩27,899 | ₩28,140 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩28,181 | ₩28,181 | ₩28,006 | ₩28,006 | -0.62% | 1.8만 |
|---|
| 2026.05.28 | ₩28,181 | ₩28,181 | ₩28,060 | ₩28,140 | -0.14% | 9.7천 |
|---|
| 2026.05.27 | ₩28,181 | ₩28,181 | ₩28,100 | ₩28,140 | -0.14% | 1만 |
|---|
| 2026.05.26 | ₩28,140 | ₩28,181 | ₩28,006 | ₩28,100 | -0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩28,006 | ₩28,140 | ₩27,966 | ₩28,140 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩28,140 | ₩28,140 | ₩27,886 | ₩28,060 | -0.29% | 1.1만 |
|---|
| 2026.05.20 | ₩27,913 | ₩28,140 | ₩27,913 | ₩28,114 | +0.72% | 8.1천 |
|---|
| 2026.05.19 | ₩28,073 | ₩28,140 | ₩27,872 | ₩28,020 | -0.19% | 4.1만 |
|---|
| 2026.05.18 | ₩28,006 | ₩28,181 | ₩27,779 | ₩28,100 | +0.33% | 3.5만 |
|---|
| 2026.05.15 | ₩28,006 | ₩28,006 | ₩27,805 | ₩27,805 | -0.72% | 7.8천 |
|---|
| 2026.05.14 | ₩28,140 | ₩28,181 | ₩28,087 | ₩28,087 | -0.19% | 1만 |
|---|
| 2026.05.13 | ₩28,140 | ₩28,181 | ₩28,114 | ₩28,140 | 0.00% | 2만 |
|---|
| 2026.05.12 | ₩28,114 | ₩28,181 | ₩28,100 | ₩28,140 | +0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩28,207 | ₩28,207 | ₩28,100 | ₩28,154 | -0.19% | 1.2만 |
|---|
| 2026.05.08 | ₩28,127 | ₩28,207 | ₩27,926 | ₩28,140 | +0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,194 | ₩27,980 | ₩28,073 | -0.24% | 1.3만 |
|---|
| 2026.05.06 | ₩28,167 | ₩28,207 | ₩28,060 | ₩28,140 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩28,140 | ₩28,180 | ₩28,006 | ₩28,161 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩28,100 | ₩28,207 | ₩27,913 | ₩28,140 | +0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,140 | ₩28,234 | ₩28,140 | ₩28,140 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩28,140 | ₩28,274 | ₩28,073 | ₩28,140 | 0.00% | 9.6만 |
|---|
| 2026.04.29 | ₩28,154 | ₩28,202 | ₩28,047 | ₩28,088 | -0.23% | 1.1만 |
|---|
| 2026.04.28 | ₩28,140 | ₩28,191 | ₩28,100 | ₩28,158 | +0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩28,140 | ₩28,181 | ₩28,100 | ₩28,140 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩28,341 | ₩28,408 | ₩28,074 | ₩28,140 | -0.71% | 1.9만 |
|---|
| 2026.04.23 | ₩28,140 | ₩28,274 | ₩28,033 | ₩28,274 | +0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩27,738 | ₩28,248 | ₩27,738 | ₩28,207 | +1.69% | 2.9만 |
|---|
| 2026.04.21 | ₩27,819 | ₩27,990 | ₩27,712 | ₩27,812 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩27,872 | ₩28,073 | ₩27,738 | ₩27,805 | -0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩28,087 | ₩28,087 | ₩27,805 | ₩27,953 | -0.48% | 1.2만 |
|---|
| 2026.04.16 | ₩28,140 | ₩28,140 | ₩27,886 | ₩27,955 | -0.66% | 1만 |
|---|
| 2026.04.15 | ₩28,060 | ₩28,140 | ₩28,020 | ₩28,140 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩28,161 | ₩28,274 | ₩28,140 | ₩28,181 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩28,114 | ₩28,181 | ₩28,047 | ₩28,140 | +0.10% | 2만 |
|---|
| 2026.04.10 | ₩28,006 | ₩28,194 | ₩28,006 | ₩28,114 | +0.38% | 7.8천 |
|---|
| 2026.04.09 | ₩28,006 | ₩28,154 | ₩28,006 | ₩28,114 | +0.38% | 1.5만 |
|---|
| 2026.04.08 | ₩28,140 | ₩28,140 | ₩27,973 | ₩28,087 | -0.19% | 0 |
|---|
| 2026.04.07 | ₩28,087 | ₩28,087 | ₩27,547 | ₩27,899 | -0.67% | 1.2만 |
|---|
| 2026.04.06 | ₩28,033 | ₩28,140 | ₩27,953 | ₩28,087 | +0.19% | 7.4천 |
|---|
| 2026.04.02 | ₩27,859 | ₩28,140 | ₩27,658 | ₩28,074 | +0.77% | 2.1만 |
|---|
| 2026.04.01 | ₩27,162 | ₩27,913 | ₩26,948 | ₩27,872 | +2.61% | 9.8천 |
|---|
| 2026.03.31 | ₩27,202 | ₩27,511 | ₩27,015 | ₩27,122 | -0.30% | 3.4만 |
|---|
| 2026.03.30 | ₩27,202 | ₩27,403 | ₩27,068 | ₩27,130 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩27,444 | ₩27,457 | ₩26,943 | ₩27,142 | -1.10% | 1.3만 |
|---|
| 2026.03.26 | ₩27,336 | ₩27,496 | ₩27,276 | ₩27,356 | +0.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,176 | ₩27,383 | ₩27,125 | ₩27,283 | +0.39% | 1.1만 |
|---|
| 2026.03.24 | ₩27,202 | ₩27,296 | ₩27,068 | ₩27,189 | -0.05% | 7.8천 |
|---|
| 2026.03.23 | ₩26,975 | ₩27,223 | ₩26,787 | ₩27,149 | +0.65% | 1.8만 |
|---|
| 2026.03.20 | ₩27,604 | ₩27,604 | ₩26,881 | ₩26,975 | -2.28% | 2.2만 |
|---|
| 2026.03.19 | ₩27,631 | ₩27,738 | ₩27,537 | ₩27,604 | -0.10% | 7.7천 |
|---|
| 2026.03.18 | ₩27,779 | ₩27,966 | ₩27,671 | ₩27,671 | -0.39% | 1.3만 |
|---|
| 2026.03.17 | ₩27,960 | ₩27,966 | ₩27,819 | ₩27,881 | -0.28% | 7.9천 |
|---|
| 2026.03.16 | ₩27,980 | ₩27,980 | ₩27,805 | ₩27,886 | -0.34% | 2.4만 |
|---|
| 2026.03.13 | ₩28,047 | ₩28,114 | ₩27,792 | ₩27,805 | -0.86% | 2.3만 |
|---|
| 2026.03.12 | ₩28,140 | ₩28,140 | ₩28,060 | ₩28,127 | -0.05% | 2.6만 |
|---|
| 2026.03.11 | ₩28,060 | ₩28,140 | ₩27,966 | ₩28,104 | +0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩27,953 | ₩28,140 | ₩27,953 | ₩28,100 | +0.53% | 1.2천 |
|---|
| 2026.03.09 | ₩28,067 | ₩28,140 | ₩27,953 | ₩28,114 | +0.17% | 1.2천 |
|---|
| 2026.03.06 | ₩28,140 | ₩28,140 | ₩28,050 | ₩28,100 | -0.14% | 1.2천 |
|---|
| 2026.03.05 | ₩28,140 | ₩28,207 | ₩28,049 | ₩28,140 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩28,073 | ₩28,194 | ₩28,053 | ₩28,172 | +0.35% | 1.2천 |
|---|
| 2026.03.03 | ₩27,993 | ₩28,127 | ₩27,779 | ₩28,046 | +0.19% | 1.2천 |
|---|
| 2026.03.02 | ₩27,953 | ₩28,207 | ₩27,939 | ₩27,939 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩28,207 | ₩28,274 | ₩27,913 | ₩28,047 | -0.57% | 1.2천 |
|---|
| 2026.02.26 | ₩28,181 | ₩28,274 | ₩28,127 | ₩28,194 | +0.05% | 3.3만 |
|---|
| 2026.02.25 | ₩28,140 | ₩28,167 | ₩28,114 | ₩28,147 | +0.02% | 1.2천 |
|---|
| 2026.02.24 | ₩28,140 | ₩28,167 | ₩28,114 | ₩28,141 | +0.00% | 1.2천 |
|---|
| 2026.02.23 | ₩28,194 | ₩28,274 | ₩27,940 | ₩28,114 | -0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩28,542 | ₩28,542 | ₩28,140 | ₩28,167 | -1.31% | 5.5만 |
|---|
| 2026.02.19 | ₩28,435 | ₩28,636 | ₩28,435 | ₩28,529 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩28,449 | ₩28,676 | ₩28,435 | ₩28,449 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩28,449 | ₩28,529 | ₩28,194 | ₩28,462 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩28,248 | ₩28,475 | ₩28,214 | ₩28,408 | +0.57% | 1.3만 |
|---|
| 2026.02.12 | ₩28,166 | ₩28,462 | ₩28,161 | ₩28,304 | +0.49% | 1.9만 |
|---|
| 2026.02.11 | ₩28,114 | ₩28,167 | ₩28,114 | ₩28,154 | +0.14% | 1.4만 |
|---|
| 2026.02.10 | ₩28,154 | ₩28,166 | ₩28,123 | ₩28,147 | -0.02% | 3만 |
|---|
| 2026.02.09 | ₩28,154 | ₩28,166 | ₩28,114 | ₩28,154 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩28,127 | ₩28,154 | ₩28,120 | ₩28,154 | +0.10% | 2.6만 |
|---|
| 2026.02.05 | ₩28,140 | ₩28,167 | ₩28,114 | ₩28,140 | -0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩28,167 | ₩28,167 | ₩28,127 | ₩28,141 | -0.09% | 7.4천 |
|---|
| 2026.02.03 | ₩28,167 | ₩28,167 | ₩28,114 | ₩28,154 | -0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩28,181 | ₩28,181 | ₩28,114 | ₩28,154 | -0.10% | 2.6만 |
|---|
| 2026.01.30 | ₩28,207 | ₩28,207 | ₩28,114 | ₩28,181 | -0.10% | 1.7만 |
|---|
| 2026.01.29 | ₩28,167 | ₩28,194 | ₩28,073 | ₩28,154 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩28,207 | ₩28,229 | ₩28,114 | ₩28,167 | -0.14% | 1.5만 |
|---|
| 2026.01.27 | ₩28,140 | ₩28,181 | ₩28,114 | ₩28,181 | +0.14% | 2.6만 |
|---|
| 2026.01.26 | ₩28,140 | ₩28,210 | ₩28,100 | ₩28,114 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩28,140 | ₩28,246 | ₩28,114 | ₩28,167 | +0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩28,140 | ₩28,194 | ₩28,073 | ₩28,167 | +0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩27,805 | ₩28,181 | ₩27,805 | ₩28,181 | +1.35% | 1.1만 |
|---|
| 2026.01.20 | ₩27,980 | ₩28,080 | ₩27,712 | ₩27,712 | -0.96% | 3만 |
|---|
| 2026.01.16 | ₩28,073 | ₩28,140 | ₩27,980 | ₩28,006 | -0.24% | 4.9만 |
|---|
| 2026.01.15 | ₩28,073 | ₩28,154 | ₩28,073 | ₩28,140 | +0.24% | 3.1만 |
|---|
| 2026.01.14 | ₩28,073 | ₩28,207 | ₩28,073 | ₩28,167 | +0.33% | 4.6만 |
|---|
| 2026.01.13 | ₩28,140 | ₩28,225 | ₩28,087 | ₩28,087 | -0.19% | 5만 |
|---|
| 2026.01.12 | ₩28,127 | ₩28,234 | ₩28,127 | ₩28,167 | +0.14% | 2.1만 |
|---|
| 2026.01.09 | ₩28,140 | ₩28,214 | ₩28,114 | ₩28,114 | -0.10% | 2.1만 |
|---|
| 2026.01.08 | ₩28,140 | ₩28,221 | ₩28,107 | ₩28,140 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩28,140 | ₩28,248 | ₩28,060 | ₩28,140 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,060 | ₩28,209 | ₩28,020 | ₩28,033 | -0.10% | 1.1만 |
|---|
| 2026.01.05 | ₩28,140 | ₩28,222 | ₩28,020 | ₩28,060 | -0.29% | 3.6만 |
|---|
| 2026.01.02 | ₩27,953 | ₩28,207 | ₩27,899 | ₩28,127 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩28,140 | ₩28,167 | ₩27,939 | ₩28,006 | -0.48% | 2.4만 |
|---|
| 2025.12.30 | ₩28,140 | ₩28,194 | ₩28,040 | ₩28,047 | -0.33% | 1.4만 |
|---|
| 2025.12.29 | ₩28,140 | ₩28,140 | ₩28,033 | ₩28,097 | -0.15% | 6.7천 |
|---|
| 2025.12.26 | ₩28,100 | ₩28,161 | ₩27,993 | ₩28,127 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩28,127 | ₩28,127 | ₩27,899 | ₩28,053 | -0.26% | 6.6천 |
|---|
| 2025.12.23 | ₩27,980 | ₩28,033 | ₩27,913 | ₩27,913 | -0.24% | 6천 |
|---|
| 2025.12.22 | ₩28,140 | ₩28,167 | ₩27,859 | ₩28,114 | -0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩28,140 | ₩28,198 | ₩28,042 | ₩28,090 | -0.18% | 1.5만 |
|---|
| 2025.12.18 | ₩27,980 | ₩28,140 | ₩27,980 | ₩28,094 | +0.41% | 7.1천 |
|---|
| 2025.12.17 | ₩27,980 | ₩28,073 | ₩27,980 | ₩27,980 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩28,073 | ₩28,073 | ₩27,792 | ₩27,980 | -0.33% | 9.5천 |
|---|
| 2025.12.15 | ₩27,993 | ₩28,126 | ₩27,913 | ₩28,018 | +0.09% | 7.2천 |
|---|
| 2025.12.12 | ₩28,140 | ₩28,194 | ₩28,114 | ₩28,140 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩28,140 | ₩28,207 | ₩28,140 | ₩28,140 | 0.00% | 2만 |
|---|
| 2025.12.10 | ₩28,140 | ₩28,207 | ₩28,114 | ₩28,154 | +0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩28,087 | ₩28,154 | ₩28,006 | ₩28,127 | +0.14% | 2.9만 |
|---|
| 2025.12.08 | ₩28,194 | ₩28,234 | ₩28,087 | ₩28,140 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩28,167 | ₩28,194 | ₩28,114 | ₩28,181 | +0.05% | 2.4만 |
|---|
| 2025.12.04 | ₩28,140 | ₩28,167 | ₩28,114 | ₩28,114 | -0.10% | 1.8만 |
|---|
| 2025.12.03 | ₩28,140 | ₩28,194 | ₩28,073 | ₩28,147 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩28,020 | ₩28,234 | ₩27,980 | ₩28,087 | +0.24% | 7만 |
|---|
| 2025.12.01 | ₩28,341 | ₩28,542 | ₩27,980 | ₩27,980 | -1.28% | 3.2만 |
|---|
| 2025.11.28 | ₩28,485 | ₩28,542 | ₩28,301 | ₩28,341 | -0.50% | 3.7만 |
|---|
| 2025.11.26 | ₩28,382 | ₩28,475 | ₩28,341 | ₩28,462 | +0.28% | 1.9만 |
|---|
| 2025.11.25 | ₩28,274 | ₩28,529 | ₩28,274 | ₩28,445 | +0.60% | 1.3만 |
|---|
| 2025.11.24 | ₩28,328 | ₩28,489 | ₩28,167 | ₩28,341 | +0.05% | 2.3만 |
|---|
| 2025.11.21 | ₩28,368 | ₩28,475 | ₩28,248 | ₩28,341 | -0.09% | 3.5만 |
|---|
| 2025.11.20 | ₩28,475 | ₩28,596 | ₩28,301 | ₩28,435 | -0.14% | 9.2천 |
|---|
| 2025.11.19 | ₩28,810 | ₩28,971 | ₩28,226 | ₩28,609 | -0.70% | 1.9만 |
|---|
| 2025.11.18 | ₩28,998 | ₩29,097 | ₩28,944 | ₩28,971 | -0.09% | 6.5천 |
|---|
| 2025.11.17 | ₩29,266 | ₩29,266 | ₩28,824 | ₩28,824 | -1.51% | 3.5만 |
|---|
| 2025.11.14 | ₩29,132 | ₩29,145 | ₩28,985 | ₩29,132 | 0.00% | 7.3천 |
|---|
| 2025.11.13 | ₩29,346 | ₩29,346 | ₩29,212 | ₩29,293 | -0.18% | 9.3천 |
|---|
| 2025.11.12 | ₩29,239 | ₩29,306 | ₩29,239 | ₩29,279 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩29,119 | ₩29,253 | ₩29,119 | ₩29,146 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,253 | ₩29,284 | ₩28,947 | ₩29,172 | -0.27% | 1.7만 |
|---|
| 2025.11.07 | ₩29,239 | ₩29,279 | ₩29,092 | ₩29,253 | +0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,119 | ₩29,279 | ₩29,070 | ₩29,190 | +0.24% | 1.2만 |
|---|
| 2025.11.05 | ₩29,212 | ₩29,212 | ₩29,145 | ₩29,172 | -0.14% | 1.2만 |
|---|
| 2025.11.04 | ₩29,011 | ₩29,212 | ₩28,985 | ₩29,159 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩28,918 | ₩29,105 | ₩28,810 | ₩28,998 | +0.28% | 1.2만 |
|---|
| 2025.10.31 | ₩29,145 | ₩29,165 | ₩28,877 | ₩28,918 | -0.78% | 1.8만 |
|---|
| 2025.10.30 | ₩28,944 | ₩29,145 | ₩28,877 | ₩29,145 | +0.69% | 4.9천 |
|---|
| 2025.10.29 | ₩29,172 | ₩29,172 | ₩29,011 | ₩29,084 | -0.30% | 5.9천 |
|---|
| 2025.10.28 | ₩29,172 | ₩29,172 | ₩29,065 | ₩29,120 | -0.18% | 8.8천 |
|---|
| 2025.10.27 | ₩29,186 | ₩29,253 | ₩29,106 | ₩29,145 | -0.14% | 1.1만 |
|---|
| 2025.10.24 | ₩29,145 | ₩29,413 | ₩29,015 | ₩29,083 | -0.21% | 1.9만 |
|---|
| 2025.10.23 | ₩28,837 | ₩29,159 | ₩28,757 | ₩29,145 | +1.07% | 1.8만 |
|---|
| 2025.10.22 | ₩28,730 | ₩28,837 | ₩28,703 | ₩28,824 | +0.33% | 2.4만 |
|---|
| 2025.10.21 | ₩28,609 | ₩28,784 | ₩28,609 | ₩28,784 | +0.61% | 4.8천 |
|---|
| 2025.10.20 | ₩28,810 | ₩28,877 | ₩28,542 | ₩28,717 | -0.33% | 1.1만 |
|---|
| 2025.10.17 | ₩28,810 | ₩29,045 | ₩28,509 | ₩28,710 | -0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩28,945 | ₩29,440 | ₩28,945 | ₩29,186 | +0.83% | 3.9천 |
|---|
| 2025.10.15 | ₩29,239 | ₩29,239 | ₩29,060 | ₩29,145 | -0.32% | 3.7천 |
|---|
| 2025.10.14 | ₩29,145 | ₩29,427 | ₩28,971 | ₩29,427 | +0.97% | 9.3천 |
|---|
| 2025.10.13 | ₩29,440 | ₩29,440 | ₩29,226 | ₩29,226 | -0.73% | 4.6천 |
|---|
| 2025.10.10 | ₩29,440 | ₩29,530 | ₩29,132 | ₩29,427 | -0.05% | 7.6천 |
|---|
