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 | ₩25,692 | ₩26,083 | ₩25,625 | ₩25,731 | +0.15% | 1.3만 |
| 2026.10.08 | ₩26,148 | ₩26,148 | ₩25,638 | ₩25,745 | -1.54% | 1.8만 |
| 2026.10.07 | ₩25,933 | ₩26,056 | ₩25,625 | ₩25,745 | -0.72% | 2.8만 |
| 2026.10.06 | ₩25,692 | ₩26,147 | ₩25,692 | ₩25,933 | +0.94% | 1.3만 |
| 2026.10.05 | ₩25,987 | ₩26,376 | ₩25,611 | ₩25,678 | -1.19% | 2.2만 |
| 2026.10.02 | ₩26,188 | ₩26,483 | ₩25,879 | ₩26,000 | -0.72% | 2.6만 |
| 2026.10.01 | ₩26,013 | ₩26,335 | ₩25,967 | ₩26,188 | +0.67% | 2.7만 |
| 2026.09.30 | ₩25,745 | ₩26,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,745 |
| ₩26,148 |
| +1.56% |
| 3.7만 |
| 2026.09.29 | ₩25,611 | ₩25,826 | ₩25,410 | ₩25,745 | +0.52% | 2만 |
|---|
| 2026.09.28 | ₩26,362 | ₩26,362 | ₩25,128 | ₩25,611 | -2.85% | 6.4만 |
|---|
| 2026.09.25 | ₩26,617 | ₩26,818 | ₩26,282 | ₩26,282 | -1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩27,126 | ₩27,126 | ₩26,603 | ₩26,644 | -1.78% | 2.3만 |
|---|
| 2026.09.23 | ₩26,818 | ₩27,126 | ₩26,818 | ₩26,912 | +0.35% | 1.5만 |
|---|
| 2026.09.22 | ₩26,818 | ₩27,019 | ₩26,818 | ₩26,872 | +0.20% | 5.3천 |
|---|
| 2026.09.21 | ₩27,207 | ₩27,216 | ₩26,818 | ₩26,872 | -1.23% | 1.6만 |
|---|
| 2026.09.18 | ₩27,247 | ₩27,341 | ₩27,193 | ₩27,194 | -0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩27,281 | ₩27,354 | ₩27,207 | ₩27,234 | -0.17% | 1.9만 |
|---|
| 2026.09.16 | ₩27,247 | ₩27,341 | ₩27,234 | ₩27,301 | +0.20% | 4.2천 |
|---|
| 2026.09.15 | ₩27,354 | ₩27,488 | ₩27,220 | ₩27,247 | -0.39% | 1.2만 |
|---|
| 2026.09.14 | ₩27,555 | ₩27,636 | ₩27,429 | ₩27,475 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,576 | ₩27,730 | ₩27,354 | ₩27,502 | -0.27% | 1.1만 |
|---|
| 2026.09.10 | ₩27,569 | ₩27,649 | ₩27,421 | ₩27,421 | -0.54% | 2.3만 |
|---|
| 2026.09.09 | ₩27,529 | ₩27,636 | ₩27,515 | ₩27,515 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩27,582 | ₩27,582 | ₩27,488 | ₩27,529 | -0.19% | 1.6만 |
|---|
| 2026.09.04 | ₩27,683 | ₩27,703 | ₩27,582 | ₩27,582 | -0.36% | 1.1만 |
|---|
| 2026.09.03 | ₩27,716 | ₩27,730 | ₩27,636 | ₩27,649 | -0.24% | 1만 |
|---|
| 2026.09.02 | ₩27,757 | ₩27,757 | ₩27,649 | ₩27,703 | -0.19% | 1.3만 |
|---|
| 2026.09.01 | ₩27,730 | ₩27,757 | ₩27,690 | ₩27,737 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩27,757 | ₩27,844 | ₩27,623 | ₩27,730 | -0.10% | 3.8만 |
|---|
| 2026.08.28 | ₩27,810 | ₩27,868 | ₩27,783 | ₩27,783 | -0.10% | 7.3천 |
|---|
| 2026.08.27 | ₩27,824 | ₩27,911 | ₩27,767 | ₩27,793 | -0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩27,891 | ₩27,901 | ₩27,757 | ₩27,770 | -0.43% | 2.9만 |
|---|
| 2026.08.25 | ₩27,904 | ₩27,904 | ₩27,864 | ₩27,891 | -0.05% | 1.1만 |
|---|
| 2026.08.24 | ₩27,985 | ₩28,018 | ₩27,891 | ₩27,911 | -0.26% | 1.5만 |
|---|
| 2026.08.21 | ₩27,985 | ₩28,047 | ₩27,985 | ₩28,032 | +0.17% | 5.4천 |
|---|
| 2026.08.20 | ₩28,105 | ₩28,105 | ₩28,045 | ₩28,045 | -0.21% | 4.3천 |
|---|
| 2026.08.19 | ₩28,025 | ₩28,105 | ₩27,944 | ₩28,065 | +0.14% | 1.1만 |
|---|
| 2026.08.18 | ₩27,998 | ₩27,998 | ₩27,932 | ₩27,942 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩27,958 | ₩28,007 | ₩27,931 | ₩27,985 | +0.10% | 8.4천 |
|---|
| 2026.08.14 | ₩27,958 | ₩28,080 | ₩27,891 | ₩27,958 | 0.00% | 2.4만 |
|---|
| 2026.08.13 | ₩28,159 | ₩28,239 | ₩28,139 | ₩28,168 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩28,145 | ₩28,218 | ₩28,111 | ₩28,152 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩28,074 | ₩28,132 | ₩28,074 | ₩28,119 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩28,132 | ₩28,239 | ₩28,052 | ₩28,065 | -0.24% | 2만 |
|---|
| 2026.08.07 | ₩28,132 | ₩28,226 | ₩28,105 | ₩28,159 | +0.10% | 2.8만 |
|---|
| 2026.08.06 | ₩28,025 | ₩28,145 | ₩28,025 | ₩28,132 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩27,944 | ₩28,071 | ₩27,924 | ₩28,065 | +0.43% | 1.6만 |
|---|
| 2026.08.04 | ₩27,985 | ₩28,052 | ₩27,934 | ₩27,998 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩28,092 | ₩28,159 | ₩27,891 | ₩27,918 | -0.62% | 1.1만 |
|---|
| 2026.07.31 | ₩28,132 | ₩28,159 | ₩28,025 | ₩28,065 | -0.24% | 1.4만 |
|---|
| 2026.07.30 | ₩28,132 | ₩28,132 | ₩27,982 | ₩28,051 | -0.29% | 8.7천 |
|---|
| 2026.07.29 | ₩28,092 | ₩28,132 | ₩28,052 | ₩28,072 | -0.07% | 6.4천 |
|---|
| 2026.07.28 | ₩27,918 | ₩27,964 | ₩27,897 | ₩27,944 | +0.10% | 8.9천 |
|---|
| 2026.07.27 | ₩27,824 | ₩27,918 | ₩27,810 | ₩27,850 | +0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩27,783 | ₩27,877 | ₩27,783 | ₩27,837 | +0.19% | 7.2천 |
|---|
| 2026.07.23 | ₩27,824 | ₩27,891 | ₩27,783 | ₩27,799 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩27,931 | ₩27,931 | ₩27,783 | ₩27,850 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩27,958 | ₩27,958 | ₩27,891 | ₩27,924 | -0.12% | 4.8천 |
|---|
| 2026.07.20 | ₩28,025 | ₩28,025 | ₩27,918 | ₩28,011 | -0.05% | 1.1만 |
|---|
| 2026.07.17 | ₩28,145 | ₩28,199 | ₩28,025 | ₩28,026 | -0.42% | 9.9천 |
|---|
| 2026.07.16 | ₩27,958 | ₩28,199 | ₩27,891 | ₩28,052 | +0.34% | 6.7천 |
|---|
| 2026.07.15 | ₩27,998 | ₩27,998 | ₩27,931 | ₩27,971 | -0.10% | 7.9천 |
|---|
| 2026.07.14 | ₩28,065 | ₩28,159 | ₩28,065 | ₩28,125 | +0.22% | 1.8만 |
|---|
| 2026.07.13 | ₩28,139 | ₩28,172 | ₩28,132 | ₩28,145 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩28,119 | ₩28,186 | ₩28,079 | ₩28,145 | +0.10% | 4.9천 |
|---|
| 2026.07.09 | ₩28,119 | ₩28,186 | ₩28,119 | ₩28,162 | +0.15% | 1.7만 |
|---|
| 2026.07.08 | ₩28,119 | ₩28,145 | ₩28,078 | ₩28,119 | 0.00% | 3.7천 |
|---|
| 2026.07.07 | ₩28,011 | ₩28,132 | ₩28,011 | ₩28,119 | +0.38% | 6.3천 |
|---|
| 2026.07.06 | ₩27,998 | ₩28,092 | ₩27,998 | ₩28,012 | +0.05% | 1.2만 |
|---|
| 2026.07.02 | ₩27,958 | ₩28,038 | ₩27,944 | ₩28,011 | +0.19% | 9.1천 |
|---|
| 2026.07.01 | ₩27,904 | ₩27,998 | ₩27,649 | ₩27,998 | +0.34% | 1.2만 |
|---|
| 2026.06.30 | ₩27,944 | ₩28,132 | ₩27,515 | ₩27,810 | -0.48% | 5.5만 |
|---|
| 2026.06.29 | ₩28,159 | ₩28,159 | ₩27,938 | ₩27,944 | -0.76% | 1.7만 |
|---|
| 2026.06.26 | ₩27,971 | ₩28,112 | ₩27,931 | ₩28,105 | +0.48% | 1만 |
|---|
| 2026.06.25 | ₩28,092 | ₩28,226 | ₩27,904 | ₩28,058 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩28,078 | ₩28,119 | ₩27,944 | ₩27,944 | -0.48% | 5.8천 |
|---|
| 2026.06.23 | ₩27,997 | ₩28,199 | ₩27,837 | ₩28,078 | +0.29% | 2.6만 |
|---|
| 2026.06.22 | ₩28,025 | ₩28,186 | ₩27,301 | ₩27,864 | -0.57% | 3.8만 |
|---|
| 2026.06.18 | ₩28,025 | ₩28,186 | ₩27,985 | ₩27,985 | -0.14% | 1.4만 |
|---|
| 2026.06.17 | ₩28,145 | ₩28,226 | ₩28,011 | ₩28,060 | -0.31% | 3.1만 |
|---|
| 2026.06.16 | ₩28,159 | ₩28,178 | ₩27,958 | ₩28,132 | -0.10% | 2.8만 |
|---|
| 2026.06.15 | ₩27,904 | ₩28,159 | ₩27,904 | ₩28,119 | +0.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,105 | ₩28,159 | ₩28,092 | ₩28,132 | +0.10% | 3.9천 |
|---|
| 2026.06.11 | ₩28,159 | ₩28,163 | ₩28,105 | ₩28,145 | -0.05% | 1.6만 |
|---|
| 2026.06.10 | ₩28,159 | ₩28,172 | ₩28,062 | ₩28,172 | +0.05% | 7.8천 |
|---|
| 2026.06.09 | ₩28,159 | ₩28,159 | ₩28,065 | ₩28,158 | -0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩28,159 | ₩28,159 | ₩28,065 | ₩28,065 | -0.33% | 7.6천 |
|---|
| 2026.06.05 | ₩28,119 | ₩28,145 | ₩28,025 | ₩28,052 | -0.24% | 6.2천 |
|---|
| 2026.06.04 | ₩27,850 | ₩28,159 | ₩27,850 | ₩28,159 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩28,159 | ₩28,159 | ₩27,850 | ₩27,864 | -1.05% | 2.6만 |
|---|
| 2026.06.02 | ₩28,159 | ₩28,199 | ₩28,092 | ₩28,119 | -0.14% | 8천 |
|---|
| 2026.06.01 | ₩28,159 | ₩28,199 | ₩27,918 | ₩28,159 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩28,199 | ₩28,199 | ₩28,025 | ₩28,025 | -0.62% | 1.8만 |
|---|
| 2026.05.28 | ₩28,199 | ₩28,199 | ₩28,078 | ₩28,159 | -0.14% | 9.7천 |
|---|
| 2026.05.27 | ₩28,199 | ₩28,199 | ₩28,119 | ₩28,159 | -0.14% | 1만 |
|---|
| 2026.05.26 | ₩28,159 | ₩28,199 | ₩28,025 | ₩28,119 | -0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩28,025 | ₩28,159 | ₩27,985 | ₩28,159 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩28,159 | ₩28,159 | ₩27,904 | ₩28,078 | -0.29% | 1.1만 |
|---|
| 2026.05.20 | ₩27,931 | ₩28,159 | ₩27,931 | ₩28,132 | +0.72% | 8.1천 |
|---|
| 2026.05.19 | ₩28,092 | ₩28,159 | ₩27,891 | ₩28,038 | -0.19% | 4.1만 |
|---|
| 2026.05.18 | ₩28,025 | ₩28,199 | ₩27,797 | ₩28,119 | +0.33% | 3.5만 |
|---|
| 2026.05.15 | ₩28,025 | ₩28,025 | ₩27,824 | ₩27,824 | -0.72% | 7.8천 |
|---|
| 2026.05.14 | ₩28,159 | ₩28,199 | ₩28,105 | ₩28,105 | -0.19% | 1만 |
|---|
| 2026.05.13 | ₩28,159 | ₩28,199 | ₩28,132 | ₩28,159 | 0.00% | 2만 |
|---|
| 2026.05.12 | ₩28,132 | ₩28,199 | ₩28,119 | ₩28,159 | +0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩28,226 | ₩28,226 | ₩28,119 | ₩28,172 | -0.19% | 1.2만 |
|---|
| 2026.05.08 | ₩28,145 | ₩28,226 | ₩27,944 | ₩28,159 | +0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩28,159 | ₩28,212 | ₩27,998 | ₩28,092 | -0.24% | 1.3만 |
|---|
| 2026.05.06 | ₩28,186 | ₩28,226 | ₩28,078 | ₩28,159 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩28,159 | ₩28,199 | ₩28,025 | ₩28,179 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩28,119 | ₩28,226 | ₩27,931 | ₩28,159 | +0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,159 | ₩28,253 | ₩28,159 | ₩28,159 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩28,159 | ₩28,293 | ₩28,092 | ₩28,159 | 0.00% | 9.6만 |
|---|
| 2026.04.29 | ₩28,172 | ₩28,221 | ₩28,065 | ₩28,107 | -0.23% | 1.1만 |
|---|
| 2026.04.28 | ₩28,159 | ₩28,209 | ₩28,119 | ₩28,176 | +0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩28,159 | ₩28,199 | ₩28,119 | ₩28,159 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩28,360 | ₩28,427 | ₩28,092 | ₩28,159 | -0.71% | 1.9만 |
|---|
| 2026.04.23 | ₩28,159 | ₩28,293 | ₩28,052 | ₩28,293 | +0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩27,757 | ₩28,266 | ₩27,757 | ₩28,226 | +1.69% | 2.9만 |
|---|
| 2026.04.21 | ₩27,837 | ₩28,009 | ₩27,730 | ₩27,830 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩27,891 | ₩28,092 | ₩27,757 | ₩27,824 | -0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩28,105 | ₩28,105 | ₩27,824 | ₩27,971 | -0.48% | 1.2만 |
|---|
| 2026.04.16 | ₩28,159 | ₩28,159 | ₩27,904 | ₩27,973 | -0.66% | 1만 |
|---|
| 2026.04.15 | ₩28,078 | ₩28,159 | ₩28,038 | ₩28,159 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩28,179 | ₩28,293 | ₩28,159 | ₩28,199 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩28,132 | ₩28,199 | ₩28,065 | ₩28,159 | +0.10% | 2만 |
|---|
| 2026.04.10 | ₩28,025 | ₩28,213 | ₩28,025 | ₩28,132 | +0.38% | 7.8천 |
|---|
| 2026.04.09 | ₩28,025 | ₩28,172 | ₩28,025 | ₩28,132 | +0.38% | 1.5만 |
|---|
| 2026.04.08 | ₩28,159 | ₩28,159 | ₩27,991 | ₩28,105 | -0.19% | 0 |
|---|
| 2026.04.07 | ₩28,105 | ₩28,105 | ₩27,565 | ₩27,918 | -0.67% | 1.2만 |
|---|
| 2026.04.06 | ₩28,052 | ₩28,159 | ₩27,971 | ₩28,105 | +0.19% | 7.4천 |
|---|
| 2026.04.02 | ₩27,877 | ₩28,159 | ₩27,676 | ₩28,092 | +0.77% | 2.1만 |
|---|
| 2026.04.01 | ₩27,180 | ₩27,931 | ₩26,965 | ₩27,891 | +2.61% | 9.8천 |
|---|
| 2026.03.31 | ₩27,220 | ₩27,529 | ₩27,033 | ₩27,140 | -0.30% | 3.4만 |
|---|
| 2026.03.30 | ₩27,220 | ₩27,421 | ₩27,086 | ₩27,148 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩27,462 | ₩27,475 | ₩26,961 | ₩27,160 | -1.10% | 1.3만 |
|---|
| 2026.03.26 | ₩27,354 | ₩27,514 | ₩27,294 | ₩27,374 | +0.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,193 | ₩27,401 | ₩27,143 | ₩27,301 | +0.39% | 1.1만 |
|---|
| 2026.03.24 | ₩27,220 | ₩27,314 | ₩27,086 | ₩27,207 | -0.05% | 7.8천 |
|---|
| 2026.03.23 | ₩26,992 | ₩27,240 | ₩26,804 | ₩27,167 | +0.65% | 1.8만 |
|---|
| 2026.03.20 | ₩27,623 | ₩27,623 | ₩26,899 | ₩26,992 | -2.28% | 2.2만 |
|---|
| 2026.03.19 | ₩27,649 | ₩27,756 | ₩27,555 | ₩27,623 | -0.10% | 7.7천 |
|---|
| 2026.03.18 | ₩27,797 | ₩27,985 | ₩27,690 | ₩27,690 | -0.39% | 1.3만 |
|---|
| 2026.03.17 | ₩27,978 | ₩27,984 | ₩27,837 | ₩27,899 | -0.28% | 7.9천 |
|---|
| 2026.03.16 | ₩27,998 | ₩27,998 | ₩27,824 | ₩27,904 | -0.34% | 2.4만 |
|---|
| 2026.03.13 | ₩28,065 | ₩28,132 | ₩27,810 | ₩27,824 | -0.86% | 2.3만 |
|---|
| 2026.03.12 | ₩28,159 | ₩28,159 | ₩28,078 | ₩28,145 | -0.05% | 2.6만 |
|---|
| 2026.03.11 | ₩28,078 | ₩28,159 | ₩27,985 | ₩28,123 | +0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩27,971 | ₩28,159 | ₩27,971 | ₩28,119 | +0.53% | 1.2천 |
|---|
| 2026.03.09 | ₩28,085 | ₩28,159 | ₩27,971 | ₩28,133 | +0.17% | 1.2천 |
|---|
| 2026.03.06 | ₩28,159 | ₩28,159 | ₩28,068 | ₩28,119 | -0.14% | 1.2천 |
|---|
| 2026.03.05 | ₩28,159 | ₩28,226 | ₩28,067 | ₩28,159 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩28,092 | ₩28,213 | ₩28,072 | ₩28,190 | +0.35% | 1.2천 |
|---|
| 2026.03.03 | ₩28,011 | ₩28,145 | ₩27,797 | ₩28,064 | +0.19% | 1.2천 |
|---|
| 2026.03.02 | ₩27,971 | ₩28,226 | ₩27,958 | ₩27,958 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩28,226 | ₩28,293 | ₩27,931 | ₩28,065 | -0.57% | 1.2천 |
|---|
| 2026.02.26 | ₩28,199 | ₩28,293 | ₩28,145 | ₩28,212 | +0.05% | 3.3만 |
|---|
| 2026.02.25 | ₩28,159 | ₩28,186 | ₩28,132 | ₩28,166 | +0.02% | 1.2천 |
|---|
| 2026.02.24 | ₩28,159 | ₩28,186 | ₩28,132 | ₩28,160 | +0.00% | 1.2천 |
|---|
| 2026.02.23 | ₩28,213 | ₩28,293 | ₩27,958 | ₩28,132 | -0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩28,561 | ₩28,561 | ₩28,159 | ₩28,186 | -1.31% | 5.5만 |
|---|
| 2026.02.19 | ₩28,454 | ₩28,655 | ₩28,454 | ₩28,548 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩28,467 | ₩28,695 | ₩28,454 | ₩28,467 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩28,467 | ₩28,548 | ₩28,213 | ₩28,481 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩28,266 | ₩28,494 | ₩28,233 | ₩28,427 | +0.57% | 1.3만 |
|---|
| 2026.02.12 | ₩28,185 | ₩28,481 | ₩28,179 | ₩28,322 | +0.49% | 1.9만 |
|---|
| 2026.02.11 | ₩28,132 | ₩28,186 | ₩28,132 | ₩28,172 | +0.14% | 1.4만 |
|---|
| 2026.02.10 | ₩28,172 | ₩28,185 | ₩28,141 | ₩28,166 | -0.02% | 3만 |
|---|
| 2026.02.09 | ₩28,172 | ₩28,185 | ₩28,132 | ₩28,172 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩28,145 | ₩28,172 | ₩28,139 | ₩28,172 | +0.10% | 2.6만 |
|---|
| 2026.02.05 | ₩28,159 | ₩28,186 | ₩28,132 | ₩28,159 | -0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩28,186 | ₩28,186 | ₩28,145 | ₩28,159 | -0.09% | 7.4천 |
|---|
| 2026.02.03 | ₩28,186 | ₩28,186 | ₩28,132 | ₩28,172 | -0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩28,199 | ₩28,199 | ₩28,132 | ₩28,172 | -0.10% | 2.6만 |
|---|
| 2026.01.30 | ₩28,226 | ₩28,226 | ₩28,132 | ₩28,199 | -0.10% | 1.7만 |
|---|
| 2026.01.29 | ₩28,186 | ₩28,213 | ₩28,092 | ₩28,172 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩28,226 | ₩28,248 | ₩28,132 | ₩28,186 | -0.14% | 1.5만 |
|---|
| 2026.01.27 | ₩28,159 | ₩28,199 | ₩28,132 | ₩28,199 | +0.14% | 2.6만 |
|---|
| 2026.01.26 | ₩28,159 | ₩28,229 | ₩28,119 | ₩28,132 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩28,159 | ₩28,264 | ₩28,132 | ₩28,186 | +0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩28,159 | ₩28,212 | ₩28,092 | ₩28,186 | +0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩27,824 | ₩28,199 | ₩27,824 | ₩28,199 | +1.35% | 1.1만 |
|---|
| 2026.01.20 | ₩27,998 | ₩28,099 | ₩27,730 | ₩27,730 | -0.96% | 3만 |
|---|
| 2026.01.16 | ₩28,092 | ₩28,159 | ₩27,998 | ₩28,025 | -0.24% | 4.9만 |
|---|
| 2026.01.15 | ₩28,092 | ₩28,172 | ₩28,092 | ₩28,159 | +0.24% | 3.1만 |
|---|
| 2026.01.14 | ₩28,092 | ₩28,226 | ₩28,092 | ₩28,186 | +0.33% | 4.6만 |
|---|
| 2026.01.13 | ₩28,159 | ₩28,243 | ₩28,105 | ₩28,105 | -0.19% | 5만 |
|---|
| 2026.01.12 | ₩28,145 | ₩28,253 | ₩28,145 | ₩28,186 | +0.14% | 2.1만 |
|---|
| 2026.01.09 | ₩28,159 | ₩28,233 | ₩28,132 | ₩28,132 | -0.10% | 2.1만 |
|---|
| 2026.01.08 | ₩28,159 | ₩28,239 | ₩28,125 | ₩28,159 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩28,159 | ₩28,266 | ₩28,078 | ₩28,159 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,078 | ₩28,228 | ₩28,038 | ₩28,052 | -0.10% | 1.1만 |
|---|
| 2026.01.05 | ₩28,159 | ₩28,241 | ₩28,038 | ₩28,078 | -0.29% | 3.6만 |
|---|
| 2026.01.02 | ₩27,971 | ₩28,226 | ₩27,918 | ₩28,145 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩28,159 | ₩28,186 | ₩27,957 | ₩28,025 | -0.48% | 2.4만 |
|---|
| 2025.12.30 | ₩28,159 | ₩28,213 | ₩28,058 | ₩28,065 | -0.33% | 1.4만 |
|---|
| 2025.12.29 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,116 | -0.15% | 6.7천 |
|---|
| 2025.12.26 | ₩28,119 | ₩28,179 | ₩28,011 | ₩28,145 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩28,145 | ₩28,145 | ₩27,917 | ₩28,072 | -0.26% | 6.6천 |
|---|
| 2025.12.23 | ₩27,998 | ₩28,052 | ₩27,931 | ₩27,931 | -0.24% | 6천 |
|---|
| 2025.12.22 | ₩28,159 | ₩28,186 | ₩27,877 | ₩28,132 | -0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩28,159 | ₩28,217 | ₩28,061 | ₩28,108 | -0.18% | 1.5만 |
|---|
| 2025.12.18 | ₩27,998 | ₩28,159 | ₩27,998 | ₩28,112 | +0.41% | 7.1천 |
|---|
| 2025.12.17 | ₩27,998 | ₩28,092 | ₩27,998 | ₩27,998 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩28,092 | ₩28,092 | ₩27,810 | ₩27,998 | -0.33% | 9.5천 |
|---|
| 2025.12.15 | ₩28,011 | ₩28,144 | ₩27,931 | ₩28,036 | +0.09% | 7.2천 |
|---|
| 2025.12.12 | ₩28,159 | ₩28,213 | ₩28,132 | ₩28,159 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩28,159 | ₩28,226 | ₩28,159 | ₩28,159 | 0.00% | 2만 |
|---|
| 2025.12.10 | ₩28,159 | ₩28,226 | ₩28,132 | ₩28,172 | +0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩28,105 | ₩28,172 | ₩28,025 | ₩28,145 | +0.14% | 2.9만 |
|---|
| 2025.12.08 | ₩28,213 | ₩28,252 | ₩28,105 | ₩28,159 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩28,186 | ₩28,213 | ₩28,132 | ₩28,199 | +0.05% | 2.4만 |
|---|
| 2025.12.04 | ₩28,159 | ₩28,186 | ₩28,132 | ₩28,132 | -0.10% | 1.8만 |
|---|
| 2025.12.03 | ₩28,159 | ₩28,212 | ₩28,092 | ₩28,166 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩28,038 | ₩28,253 | ₩27,998 | ₩28,105 | +0.24% | 7만 |
|---|
| 2025.12.01 | ₩28,360 | ₩28,561 | ₩27,998 | ₩27,998 | -1.28% | 3.2만 |
|---|
| 2025.11.28 | ₩28,504 | ₩28,561 | ₩28,320 | ₩28,360 | -0.50% | 3.7만 |
|---|
| 2025.11.26 | ₩28,400 | ₩28,494 | ₩28,360 | ₩28,481 | +0.28% | 1.9만 |
|---|
| 2025.11.25 | ₩28,293 | ₩28,548 | ₩28,293 | ₩28,464 | +0.60% | 1.3만 |
|---|
| 2025.11.24 | ₩28,347 | ₩28,508 | ₩28,186 | ₩28,360 | +0.05% | 2.3만 |
|---|
| 2025.11.21 | ₩28,387 | ₩28,494 | ₩28,266 | ₩28,360 | -0.09% | 3.5만 |
|---|
| 2025.11.20 | ₩28,494 | ₩28,615 | ₩28,320 | ₩28,454 | -0.14% | 9.2천 |
|---|
| 2025.11.19 | ₩28,829 | ₩28,990 | ₩28,245 | ₩28,628 | -0.70% | 1.9만 |
|---|
| 2025.11.18 | ₩29,017 | ₩29,116 | ₩28,963 | ₩28,990 | -0.09% | 6.5천 |
|---|
| 2025.11.17 | ₩29,285 | ₩29,285 | ₩28,843 | ₩28,843 | -1.51% | 3.5만 |
|---|
| 2025.11.14 | ₩29,151 | ₩29,165 | ₩29,004 | ₩29,151 | 0.00% | 7.3천 |
|---|
| 2025.11.13 | ₩29,366 | ₩29,366 | ₩29,232 | ₩29,312 | -0.18% | 9.3천 |
|---|
| 2025.11.12 | ₩29,258 | ₩29,325 | ₩29,258 | ₩29,299 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩29,138 | ₩29,272 | ₩29,138 | ₩29,165 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,272 | ₩29,303 | ₩28,966 | ₩29,191 | -0.27% | 1.7만 |
|---|
| 2025.11.07 | ₩29,258 | ₩29,299 | ₩29,111 | ₩29,272 | +0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,138 | ₩29,299 | ₩29,089 | ₩29,209 | +0.24% | 1.2만 |
|---|
| 2025.11.05 | ₩29,231 | ₩29,232 | ₩29,165 | ₩29,191 | -0.14% | 1.2만 |
|---|
| 2025.11.04 | ₩29,030 | ₩29,232 | ₩29,004 | ₩29,178 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩28,937 | ₩29,124 | ₩28,829 | ₩29,017 | +0.28% | 1.2만 |
|---|
| 2025.10.31 | ₩29,165 | ₩29,184 | ₩28,896 | ₩28,937 | -0.78% | 1.8만 |
|---|
| 2025.10.30 | ₩28,963 | ₩29,165 | ₩28,896 | ₩29,165 | +0.69% | 4.9천 |
|---|
| 2025.10.29 | ₩29,191 | ₩29,191 | ₩29,030 | ₩29,104 | -0.30% | 5.9천 |
|---|
| 2025.10.28 | ₩29,191 | ₩29,191 | ₩29,084 | ₩29,139 | -0.18% | 8.8천 |
|---|
| 2025.10.27 | ₩29,205 | ₩29,272 | ₩29,125 | ₩29,165 | -0.14% | 1.1만 |
|---|
| 2025.10.24 | ₩29,165 | ₩29,433 | ₩29,034 | ₩29,102 | -0.21% | 1.9만 |
|---|
| 2025.10.23 | ₩28,856 | ₩29,178 | ₩28,776 | ₩29,165 | +1.07% | 1.8만 |
|---|
| 2025.10.22 | ₩28,749 | ₩28,856 | ₩28,722 | ₩28,843 | +0.33% | 2.4만 |
|---|
| 2025.10.21 | ₩28,628 | ₩28,803 | ₩28,628 | ₩28,803 | +0.61% | 4.8천 |
|---|
| 2025.10.20 | ₩28,829 | ₩28,896 | ₩28,561 | ₩28,736 | -0.33% | 1.1만 |
|---|
| 2025.10.17 | ₩28,829 | ₩29,064 | ₩28,528 | ₩28,729 | -0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩28,964 | ₩29,460 | ₩28,964 | ₩29,205 | +0.83% | 3.9천 |
|---|
| 2025.10.15 | ₩29,258 | ₩29,258 | ₩29,079 | ₩29,165 | -0.32% | 3.7천 |
|---|
| 2025.10.14 | ₩29,165 | ₩29,446 | ₩28,990 | ₩29,446 | +0.97% | 9.3천 |
|---|
| 2025.10.13 | ₩29,460 | ₩29,460 | ₩29,245 | ₩29,245 | -0.73% | 4.6천 |
|---|
| 2025.10.10 | ₩29,460 | ₩29,549 | ₩29,151 | ₩29,446 | -0.05% | 7.6천 |
|---|
