시장 데이터를 불러오는 중
전체 종목
ARMOUR Residential REIT Inc. 과거 주가
ARMOUR Residential REIT, Inc. · ARR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARMOUR Residential REIT, Inc. · ARR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,080 | ₩18,200 | ₩17,745 | ₩18,187 | +0.59% | 315.9만 |
| 2026.10.08 | ₩17,652 | ₩18,067 | ₩17,612 | ₩18,026 | +2.12% | 564.7만 |
| 2026.10.07 | ₩17,799 | ₩17,960 | ₩17,612 | ₩17,786 | -0.08% | 555만 |
| 2026.10.06 | ₩18,200 | ₩18,294 | ₩17,799 | ₩18,053 | -0.81% | 539.6만 |
| 2026.10.05 | ₩18,160 | ₩18,374 | ₩18,013 | ₩18,107 | -0.29% | 504.9만 |
| 2026.10.02 | ₩18,816 | ₩18,896 | ₩17,973 | ₩18,187 | -3.34% | 579만 |
| 2026.10.01 | ₩18,522 | ₩18,642 | ₩18,134 | ₩18,482 | -0.22% | 504.1만 |
| 2026.09.30 | ₩18,910 | ₩19,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,508 |
| -2.12% |
| 513.4만 |
| 2026.09.29 | ₩18,749 | ₩18,937 | ₩18,522 | ₩18,749 | 0.00% | 383만 |
|---|
| 2026.09.28 | ₩18,615 | ₩19,030 | ₩18,415 | ₩18,709 | +0.50% | 464.6만 |
|---|
| 2026.09.25 | ₩18,950 | ₩19,003 | ₩18,508 | ₩18,870 | -0.42% | 493.1만 |
|---|
| 2026.09.24 | ₩19,525 | ₩19,579 | ₩18,803 | ₩18,883 | -3.29% | 438.1만 |
|---|
| 2026.09.23 | ₩20,007 | ₩20,047 | ₩19,499 | ₩19,539 | -2.34% | 338.3만 |
|---|
| 2026.09.22 | ₩19,873 | ₩20,141 | ₩19,833 | ₩20,061 | +0.94% | 318.2만 |
|---|
| 2026.09.21 | ₩19,739 | ₩19,900 | ₩19,646 | ₩19,766 | +0.14% | 348.5만 |
|---|
| 2026.09.18 | ₩19,887 | ₩19,900 | ₩19,632 | ₩19,646 | -1.21% | 987.3만 |
|---|
| 2026.09.17 | ₩20,074 | ₩20,194 | ₩19,873 | ₩19,887 | -0.93% | 489.4만 |
|---|
| 2026.09.16 | ₩20,208 | ₩20,368 | ₩19,726 | ₩19,820 | -1.92% | 548.9만 |
|---|
| 2026.09.15 | ₩20,476 | ₩20,529 | ₩20,128 | ₩20,141 | -1.63% | 355.6만 |
|---|
| 2026.09.14 | ₩21,011 | ₩21,091 | ₩20,703 | ₩20,743 | -1.27% | 590.4만 |
|---|
| 2026.09.11 | ₩21,319 | ₩21,426 | ₩21,078 | ₩21,145 | -0.82% | 457.1만 |
|---|
| 2026.09.10 | ₩21,546 | ₩21,626 | ₩21,105 | ₩21,185 | -1.68% | 529.8만 |
|---|
| 2026.09.09 | ₩21,720 | ₩21,841 | ₩21,626 | ₩21,640 | -0.37% | 260.8만 |
|---|
| 2026.09.08 | ₩21,907 | ₩22,041 | ₩21,707 | ₩21,720 | -0.86% | 339.6만 |
|---|
| 2026.09.04 | ₩21,573 | ₩21,974 | ₩21,466 | ₩21,881 | +1.43% | 294.9만 |
|---|
| 2026.09.03 | ₩21,734 | ₩21,787 | ₩21,426 | ₩21,586 | -0.68% | 368.4만 |
|---|
| 2026.09.02 | ₩21,653 | ₩21,667 | ₩21,493 | ₩21,613 | -0.19% | 325.7만 |
|---|
| 2026.09.01 | ₩21,586 | ₩21,680 | ₩21,506 | ₩21,573 | -0.06% | 332.7만 |
|---|
| 2026.08.31 | ₩21,827 | ₩21,921 | ₩21,586 | ₩21,707 | -0.55% | 322.6만 |
|---|
| 2026.08.28 | ₩22,041 | ₩22,122 | ₩21,814 | ₩21,841 | -0.91% | 359.1만 |
|---|
| 2026.08.27 | ₩21,640 | ₩22,001 | ₩21,626 | ₩21,961 | +1.48% | 270.4만 |
|---|
| 2026.08.26 | ₩21,988 | ₩21,988 | ₩21,680 | ₩21,707 | -1.28% | 234.5만 |
|---|
| 2026.08.25 | ₩21,948 | ₩22,001 | ₩21,787 | ₩21,948 | 0.00% | 210.7만 |
|---|
| 2026.08.24 | ₩21,867 | ₩21,934 | ₩21,734 | ₩21,921 | +0.24% | 260.7만 |
|---|
| 2026.08.21 | ₩21,961 | ₩21,988 | ₩21,787 | ₩21,867 | -0.43% | 212.4만 |
|---|
| 2026.08.20 | ₩21,921 | ₩22,108 | ₩21,760 | ₩21,841 | -0.37% | 272만 |
|---|
| 2026.08.19 | ₩22,015 | ₩22,135 | ₩21,894 | ₩22,055 | +0.18% | 315.5만 |
|---|
| 2026.08.18 | ₩21,988 | ₩22,081 | ₩21,841 | ₩21,921 | -0.30% | 287.2만 |
|---|
| 2026.08.17 | ₩21,988 | ₩22,081 | ₩21,907 | ₩22,028 | +0.18% | 360.7만 |
|---|
| 2026.08.14 | ₩22,416 | ₩22,577 | ₩22,389 | ₩22,403 | -0.06% | 442.8만 |
|---|
| 2026.08.13 | ₩22,376 | ₩22,470 | ₩22,309 | ₩22,376 | 0.00% | 398.6만 |
|---|
| 2026.08.12 | ₩22,349 | ₩22,483 | ₩22,242 | ₩22,269 | -0.36% | 471.4만 |
|---|
| 2026.08.11 | ₩22,148 | ₩22,429 | ₩22,095 | ₩22,309 | +0.73% | 401.3만 |
|---|
| 2026.08.10 | ₩22,349 | ₩22,349 | ₩21,934 | ₩22,135 | -0.96% | 451.3만 |
|---|
| 2026.08.07 | ₩22,229 | ₩22,590 | ₩22,229 | ₩22,322 | +0.42% | 428.1만 |
|---|
| 2026.08.06 | ₩22,242 | ₩22,322 | ₩22,055 | ₩22,148 | -0.42% | 221.6만 |
|---|
| 2026.08.05 | ₩22,041 | ₩22,282 | ₩21,814 | ₩22,255 | +0.97% | 324.2만 |
|---|
| 2026.08.04 | ₩21,867 | ₩22,015 | ₩21,640 | ₩21,988 | +0.55% | 290만 |
|---|
| 2026.08.03 | ₩22,055 | ₩22,255 | ₩21,854 | ₩21,854 | -0.91% | 375.6만 |
|---|
| 2026.07.31 | ₩22,081 | ₩22,108 | ₩21,734 | ₩22,041 | -0.18% | 279.2만 |
|---|
| 2026.07.30 | ₩22,108 | ₩22,122 | ₩21,626 | ₩22,015 | -0.42% | 250.5만 |
|---|
| 2026.07.29 | ₩21,907 | ₩22,215 | ₩21,800 | ₩21,894 | -0.06% | 312.3만 |
|---|
| 2026.07.28 | ₩21,573 | ₩21,988 | ₩21,519 | ₩21,961 | +1.80% | 275.3만 |
|---|
| 2026.07.27 | ₩21,894 | ₩22,001 | ₩21,653 | ₩21,693 | -0.92% | 357.1만 |
|---|
| 2026.07.24 | ₩21,693 | ₩22,001 | ₩21,680 | ₩21,774 | +0.37% | 390.4만 |
|---|
| 2026.07.23 | ₩21,747 | ₩21,881 | ₩21,265 | ₩21,586 | -0.74% | 514만 |
|---|
| 2026.07.22 | ₩22,095 | ₩22,148 | ₩21,827 | ₩21,921 | -0.79% | 364.4만 |
|---|
| 2026.07.21 | ₩22,015 | ₩22,255 | ₩21,921 | ₩21,988 | -0.12% | 293.8만 |
|---|
| 2026.07.20 | ₩22,309 | ₩22,336 | ₩21,907 | ₩21,948 | -1.62% | 359.5만 |
|---|
| 2026.07.17 | ₩22,844 | ₩22,965 | ₩22,122 | ₩22,229 | -2.69% | 583.6만 |
|---|
| 2026.07.16 | ₩23,085 | ₩23,219 | ₩22,898 | ₩22,911 | -0.75% | 470.7만 |
|---|
| 2026.07.15 | ₩22,684 | ₩23,554 | ₩22,684 | ₩23,152 | +2.06% | 827.1만 |
|---|
| 2026.07.14 | ₩22,791 | ₩23,165 | ₩22,710 | ₩22,898 | +0.47% | 749.8만 |
|---|
| 2026.07.13 | ₩22,831 | ₩22,831 | ₩22,510 | ₩22,577 | -1.11% | 458.3만 |
|---|
| 2026.07.10 | ₩22,938 | ₩22,991 | ₩22,697 | ₩22,818 | -0.53% | 306.9만 |
|---|
| 2026.07.09 | ₩22,724 | ₩23,045 | ₩22,577 | ₩22,871 | +0.65% | 360.5만 |
|---|
| 2026.07.08 | ₩22,724 | ₩22,751 | ₩22,536 | ₩22,603 | -0.53% | 485.9만 |
|---|
| 2026.07.07 | ₩22,965 | ₩23,058 | ₩22,563 | ₩22,724 | -1.05% | 497.8만 |
|---|
| 2026.07.06 | ₩22,884 | ₩23,072 | ₩22,791 | ₩22,991 | +0.47% | 343만 |
|---|
| 2026.07.02 | ₩23,273 | ₩23,366 | ₩22,737 | ₩22,925 | -1.50% | 507.6만 |
|---|
| 2026.07.01 | ₩23,219 | ₩23,380 | ₩23,045 | ₩23,085 | -0.58% | 340.9만 |
|---|
| 2026.06.30 | ₩23,206 | ₩23,620 | ₩23,085 | ₩23,353 | +0.63% | 502.1만 |
|---|
| 2026.06.29 | ₩23,018 | ₩23,206 | ₩22,844 | ₩23,206 | +0.81% | 385.5만 |
|---|
| 2026.06.26 | ₩22,951 | ₩23,206 | ₩22,858 | ₩23,099 | +0.64% | 640.2만 |
|---|
| 2026.06.25 | ₩22,791 | ₩22,978 | ₩22,684 | ₩22,938 | +0.65% | 269.8만 |
|---|
| 2026.06.24 | ₩22,563 | ₩22,871 | ₩22,550 | ₩22,684 | +0.53% | 301.6만 |
|---|
| 2026.06.23 | ₩22,135 | ₩22,563 | ₩22,041 | ₩22,483 | +1.57% | 282만 |
|---|
| 2026.06.22 | ₩22,349 | ₩22,483 | ₩22,108 | ₩22,148 | -0.90% | 306.8만 |
|---|
| 2026.06.18 | ₩22,443 | ₩22,644 | ₩22,336 | ₩22,429 | -0.06% | 538.2만 |
|---|
| 2026.06.17 | ₩22,764 | ₩22,898 | ₩22,175 | ₩22,322 | -1.94% | 493.9만 |
|---|
| 2026.06.16 | ₩22,791 | ₩23,058 | ₩22,764 | ₩22,804 | +0.06% | 449.8만 |
|---|
| 2026.06.15 | ₩22,751 | ₩22,991 | ₩22,710 | ₩22,804 | +0.24% | 376.9만 |
|---|
| 2026.06.12 | ₩23,032 | ₩23,045 | ₩22,858 | ₩22,884 | -0.64% | 363.8만 |
|---|
| 2026.06.11 | ₩22,684 | ₩22,965 | ₩22,603 | ₩22,925 | +1.06% | 315.8만 |
|---|
| 2026.06.10 | ₩22,965 | ₩22,991 | ₩22,510 | ₩22,523 | -1.92% | 319만 |
|---|
| 2026.06.09 | ₩22,483 | ₩22,991 | ₩22,483 | ₩22,965 | +2.14% | 401.3만 |
|---|
| 2026.06.08 | ₩23,018 | ₩23,018 | ₩22,282 | ₩22,349 | -2.91% | 386.3만 |
|---|
| 2026.06.05 | ₩22,965 | ₩23,058 | ₩22,831 | ₩22,898 | -0.29% | 234만 |
|---|
| 2026.06.04 | ₩22,978 | ₩23,139 | ₩22,965 | ₩23,045 | +0.29% | 247.1만 |
|---|
| 2026.06.03 | ₩23,018 | ₩23,099 | ₩22,764 | ₩22,844 | -0.76% | 233.9만 |
|---|
| 2026.06.02 | ₩22,898 | ₩23,179 | ₩22,871 | ₩23,099 | +0.88% | 242.1만 |
|---|
| 2026.06.01 | ₩22,751 | ₩23,005 | ₩22,536 | ₩22,925 | +0.76% | 252.9만 |
|---|
| 2026.05.29 | ₩22,911 | ₩22,951 | ₩22,818 | ₩22,951 | +0.18% | 368.7만 |
|---|
| 2026.05.28 | ₩22,630 | ₩22,938 | ₩22,590 | ₩22,898 | +1.18% | 240만 |
|---|
| 2026.05.27 | ₩22,737 | ₩23,005 | ₩22,697 | ₩22,777 | +0.18% | 208.9만 |
|---|
| 2026.05.26 | ₩22,309 | ₩22,657 | ₩22,282 | ₩22,644 | +1.50% | 279.3만 |
|---|
| 2026.05.22 | ₩22,443 | ₩22,617 | ₩22,162 | ₩22,175 | -1.19% | 229.7만 |
|---|
| 2026.05.21 | ₩22,028 | ₩22,416 | ₩21,800 | ₩22,376 | +1.58% | 231.9만 |
|---|
| 2026.05.20 | ₩22,095 | ₩22,229 | ₩21,814 | ₩22,041 | -0.24% | 355.7만 |
|---|
| 2026.05.19 | ₩21,747 | ₩22,242 | ₩21,573 | ₩21,961 | +0.98% | 314.3만 |
|---|
| 2026.05.18 | ₩22,617 | ₩22,670 | ₩21,974 | ₩21,988 | -2.78% | 482.4만 |
|---|
| 2026.05.15 | ₩22,777 | ₩22,804 | ₩22,496 | ₩22,724 | -0.24% | 284.5만 |
|---|
| 2026.05.14 | ₩23,446 | ₩23,460 | ₩23,246 | ₩23,246 | -0.86% | 285.2만 |
|---|
| 2026.05.13 | ₩23,420 | ₩23,446 | ₩23,045 | ₩23,273 | -0.63% | 427만 |
|---|
| 2026.05.12 | ₩23,687 | ₩23,687 | ₩23,460 | ₩23,500 | -0.79% | 295만 |
|---|
| 2026.05.11 | ₩23,620 | ₩23,754 | ₩23,540 | ₩23,714 | +0.40% | 283.8만 |
|---|
| 2026.05.08 | ₩23,527 | ₩23,674 | ₩23,420 | ₩23,594 | +0.28% | 499.3만 |
|---|
| 2026.05.07 | ₩23,353 | ₩23,500 | ₩23,259 | ₩23,487 | +0.57% | 215.9만 |
|---|
| 2026.05.06 | ₩23,353 | ₩23,353 | ₩23,152 | ₩23,326 | -0.11% | 272.6만 |
|---|
| 2026.05.05 | ₩23,152 | ₩23,219 | ₩22,991 | ₩23,165 | +0.06% | 292.7만 |
|---|
| 2026.05.04 | ₩23,540 | ₩23,594 | ₩23,058 | ₩23,139 | -1.71% | 365만 |
|---|
| 2026.05.01 | ₩23,487 | ₩23,835 | ₩23,339 | ₩23,728 | +1.03% | 299.4만 |
|---|
| 2026.04.30 | ₩23,192 | ₩23,567 | ₩23,099 | ₩23,473 | +1.21% | 294.3만 |
|---|
| 2026.04.29 | ₩23,460 | ₩23,513 | ₩22,938 | ₩23,099 | -1.54% | 309만 |
|---|
| 2026.04.28 | ₩23,567 | ₩23,594 | ₩23,446 | ₩23,567 | 0.00% | 207.9만 |
|---|
| 2026.04.27 | ₩23,527 | ₩23,620 | ₩23,393 | ₩23,567 | +0.17% | 217.3만 |
|---|
| 2026.04.24 | ₩23,554 | ₩23,634 | ₩23,366 | ₩23,580 | +0.11% | 312.3만 |
|---|
| 2026.04.23 | ₩23,433 | ₩23,620 | ₩23,326 | ₩23,420 | -0.06% | 182.5만 |
|---|
| 2026.04.22 | ₩23,661 | ₩23,754 | ₩23,339 | ₩23,500 | -0.68% | 210.1만 |
|---|
| 2026.04.21 | ₩23,299 | ₩23,794 | ₩23,286 | ₩23,353 | +0.23% | 370.6만 |
|---|
| 2026.04.20 | ₩23,326 | ₩23,339 | ₩23,018 | ₩23,339 | +0.06% | 253.3만 |
|---|
| 2026.04.17 | ₩22,911 | ₩23,607 | ₩22,911 | ₩23,607 | +3.04% | 496.8만 |
|---|
| 2026.04.16 | ₩23,353 | ₩23,460 | ₩22,697 | ₩22,710 | -2.75% | 407.8만 |
|---|
| 2026.04.15 | ₩23,420 | ₩23,540 | ₩23,232 | ₩23,500 | +0.34% | 306.5만 |
|---|
| 2026.04.14 | ₩23,620 | ₩23,821 | ₩23,554 | ₩23,794 | +0.74% | 356.2만 |
|---|
| 2026.04.13 | ₩23,674 | ₩23,714 | ₩23,192 | ₩23,513 | -0.68% | 451만 |
|---|
| 2026.04.10 | ₩23,554 | ₩23,701 | ₩23,420 | ₩23,647 | +0.40% | 232.5만 |
|---|
| 2026.04.09 | ₩23,099 | ₩23,540 | ₩23,085 | ₩23,500 | +1.74% | 290.2만 |
|---|
| 2026.04.08 | ₩23,460 | ₩23,580 | ₩22,938 | ₩23,192 | -1.14% | 439.3만 |
|---|
| 2026.04.07 | ₩23,192 | ₩23,406 | ₩22,871 | ₩23,005 | -0.81% | 206.2만 |
|---|
| 2026.04.06 | ₩22,898 | ₩23,313 | ₩22,858 | ₩23,206 | +1.34% | 207.6만 |
|---|
| 2026.04.02 | ₩22,229 | ₩22,951 | ₩22,162 | ₩22,938 | +3.19% | 209.5만 |
|---|
| 2026.04.01 | ₩22,416 | ₩22,657 | ₩22,349 | ₩22,590 | +0.78% | 209.5만 |
|---|
| 2026.03.31 | ₩21,921 | ₩22,336 | ₩21,800 | ₩22,322 | +1.83% | 209.1만 |
|---|
| 2026.03.30 | ₩21,265 | ₩21,827 | ₩21,171 | ₩21,613 | +1.64% | 228.3만 |
|---|
| 2026.03.27 | ₩21,225 | ₩21,332 | ₩20,971 | ₩21,051 | -0.82% | 237.5만 |
|---|
| 2026.03.26 | ₩21,680 | ₩21,787 | ₩21,359 | ₩21,426 | -1.17% | 232.1만 |
|---|
| 2026.03.25 | ₩21,747 | ₩22,148 | ₩21,734 | ₩21,934 | +0.86% | 265.1만 |
|---|
| 2026.03.24 | ₩21,105 | ₩21,680 | ₩20,957 | ₩21,399 | +1.40% | 234.2만 |
|---|
| 2026.03.23 | ₩20,837 | ₩21,533 | ₩20,650 | ₩21,212 | +1.80% | 461만 |
|---|
| 2026.03.20 | ₩22,108 | ₩22,229 | ₩20,502 | ₩20,716 | -6.30% | 768.4만 |
|---|
| 2026.03.19 | ₩22,162 | ₩22,403 | ₩21,948 | ₩22,175 | +0.06% | 350.3만 |
|---|
| 2026.03.18 | ₩22,858 | ₩22,858 | ₩22,242 | ₩22,242 | -2.69% | 439.2만 |
|---|
| 2026.03.17 | ₩22,938 | ₩23,192 | ₩22,911 | ₩22,978 | +0.18% | 270.4만 |
|---|
| 2026.03.16 | ₩22,724 | ₩23,032 | ₩22,550 | ₩22,791 | +0.29% | 276.9만 |
|---|
| 2026.03.13 | ₩23,540 | ₩23,647 | ₩22,777 | ₩22,858 | -2.90% | 343만 |
|---|
| 2026.03.12 | ₩23,741 | ₩23,781 | ₩23,273 | ₩23,299 | -1.86% | 285.9만 |
|---|
| 2026.03.11 | ₩23,794 | ₩23,955 | ₩23,647 | ₩23,875 | +0.34% | 262.5만 |
|---|
| 2026.03.10 | ₩23,165 | ₩23,928 | ₩23,152 | ₩23,821 | +2.83% | 399.9만 |
|---|
| 2026.03.09 | ₩23,420 | ₩23,420 | ₩22,215 | ₩23,112 | -1.31% | 605.3만 |
|---|
| 2026.03.06 | ₩23,768 | ₩23,928 | ₩23,580 | ₩23,701 | -0.28% | 266.4만 |
|---|
| 2026.03.05 | ₩23,674 | ₩24,075 | ₩23,594 | ₩23,942 | +1.13% | 255.9만 |
|---|
| 2026.03.04 | ₩24,049 | ₩24,142 | ₩23,794 | ₩23,848 | -0.83% | 273.4만 |
|---|
| 2026.03.03 | ₩23,554 | ₩24,075 | ₩23,393 | ₩23,875 | +1.36% | 279.1만 |
|---|
| 2026.03.02 | ₩23,620 | ₩24,049 | ₩23,313 | ₩23,902 | +1.19% | 459.9만 |
|---|
| 2026.02.27 | ₩24,129 | ₩24,316 | ₩24,022 | ₩24,022 | -0.44% | 310.7만 |
|---|
| 2026.02.26 | ₩24,089 | ₩24,544 | ₩24,062 | ₩24,236 | +0.61% | 440.7만 |
|---|
| 2026.02.25 | ₩24,330 | ₩24,330 | ₩23,808 | ₩24,089 | -0.99% | 225.8만 |
|---|
| 2026.02.24 | ₩24,129 | ₩24,397 | ₩23,848 | ₩24,330 | +0.83% | 326.1만 |
|---|
| 2026.02.23 | ₩23,982 | ₩24,370 | ₩23,875 | ₩24,129 | +0.61% | 401.7만 |
|---|
| 2026.02.20 | ₩23,487 | ₩23,982 | ₩23,433 | ₩23,942 | +1.94% | 316.9만 |
|---|
| 2026.02.19 | ₩23,674 | ₩23,955 | ₩23,259 | ₩23,634 | -0.17% | 323.4만 |
|---|
| 2026.02.18 | ₩23,808 | ₩23,875 | ₩23,420 | ₩23,661 | -0.62% | 341.3만 |
|---|
| 2026.02.17 | ₩24,249 | ₩24,316 | ₩23,567 | ₩23,794 | -1.88% | 395.7만 |
|---|
| 2026.02.13 | ₩24,370 | ₩24,905 | ₩24,156 | ₩24,490 | +0.49% | 511만 |
|---|
| 2026.02.12 | ₩23,861 | ₩24,397 | ₩23,754 | ₩24,276 | +1.74% | 374.3만 |
|---|
| 2026.02.11 | ₩23,634 | ₩23,928 | ₩23,554 | ₩23,634 | 0.00% | 346.2만 |
|---|
| 2026.02.10 | ₩23,554 | ₩23,620 | ₩23,286 | ₩23,554 | 0.00% | 277.7만 |
|---|
| 2026.02.09 | ₩23,687 | ₩23,714 | ₩22,791 | ₩23,406 | -1.19% | 457.8만 |
|---|
| 2026.02.06 | ₩23,835 | ₩23,875 | ₩23,607 | ₩23,674 | -0.67% | 231.8만 |
|---|
| 2026.02.05 | ₩23,420 | ₩23,808 | ₩23,420 | ₩23,634 | +0.91% | 265.4만 |
|---|
| 2026.02.04 | ₩23,286 | ₩23,554 | ₩23,099 | ₩23,554 | +1.15% | 283.5만 |
|---|
| 2026.02.03 | ₩23,099 | ₩23,299 | ₩22,818 | ₩23,206 | +0.46% | 321.6만 |
|---|
| 2026.02.02 | ₩23,206 | ₩23,326 | ₩22,791 | ₩22,831 | -1.61% | 448.4만 |
|---|
| 2026.01.30 | ₩24,557 | ₩24,557 | ₩23,099 | ₩23,286 | -5.18% | 751만 |
|---|
| 2026.01.29 | ₩24,865 | ₩24,892 | ₩24,303 | ₩24,584 | -1.13% | 311.4만 |
|---|
| 2026.01.28 | ₩24,838 | ₩24,972 | ₩24,718 | ₩24,718 | -0.48% | 254.6만 |
|---|
| 2026.01.27 | ₩24,490 | ₩24,878 | ₩24,357 | ₩24,852 | +1.48% | 310.5만 |
|---|
| 2026.01.26 | ₩24,624 | ₩24,624 | ₩24,209 | ₩24,477 | -0.60% | 232.9만 |
|---|
| 2026.01.23 | ₩24,651 | ₩24,745 | ₩24,464 | ₩24,571 | -0.33% | 245.9만 |
|---|
| 2026.01.22 | ₩24,865 | ₩24,905 | ₩24,638 | ₩24,678 | -0.75% | 239.5만 |
|---|
| 2026.01.21 | ₩24,892 | ₩24,905 | ₩24,316 | ₩24,691 | -0.81% | 336만 |
|---|
| 2026.01.20 | ₩25,159 | ₩25,240 | ₩24,718 | ₩24,838 | -1.28% | 397.5만 |
|---|
| 2026.01.16 | ₩25,253 | ₩25,842 | ₩25,213 | ₩25,588 | +1.32% | 816.4만 |
|---|
| 2026.01.15 | ₩24,892 | ₩25,293 | ₩24,597 | ₩25,186 | +1.18% | 453.2만 |
|---|
| 2026.01.14 | ₩25,052 | ₩25,280 | ₩24,678 | ₩25,253 | +0.80% | 535.2만 |
|---|
| 2026.01.13 | ₩25,026 | ₩25,079 | ₩24,865 | ₩24,999 | -0.11% | 474.4만 |
|---|
| 2026.01.12 | ₩24,357 | ₩24,972 | ₩24,209 | ₩24,959 | +2.47% | 467만 |
|---|
| 2026.01.09 | ₩24,357 | ₩24,825 | ₩24,183 | ₩24,223 | -0.55% | 618.9만 |
|---|
| 2026.01.08 | ₩24,290 | ₩24,517 | ₩24,116 | ₩24,183 | -0.44% | 404.1만 |
|---|
| 2026.01.07 | ₩24,423 | ₩24,530 | ₩24,183 | ₩24,263 | -0.66% | 411.1만 |
|---|
| 2026.01.06 | ₩24,316 | ₩24,477 | ₩24,156 | ₩24,383 | +0.28% | 426.6만 |
|---|
| 2026.01.05 | ₩24,276 | ₩24,397 | ₩23,821 | ₩24,316 | +0.17% | 483.3만 |
|---|
| 2026.01.02 | ₩23,687 | ₩24,330 | ₩23,513 | ₩24,209 | +2.20% | 429.6만 |
|---|
| 2025.12.31 | ₩23,487 | ₩23,835 | ₩23,487 | ₩23,674 | +0.80% | 217.5만 |
|---|
| 2025.12.30 | ₩23,473 | ₩23,554 | ₩23,380 | ₩23,473 | 0.00% | 168.7만 |
|---|
| 2025.12.29 | ₩23,487 | ₩23,567 | ₩23,406 | ₩23,500 | +0.06% | 227.1만 |
|---|
| 2025.12.26 | ₩23,620 | ₩23,701 | ₩23,393 | ₩23,460 | -0.68% | 153.8만 |
|---|
| 2025.12.24 | ₩23,554 | ₩23,620 | ₩23,313 | ₩23,500 | -0.23% | 100.3만 |
|---|
| 2025.12.23 | ₩23,674 | ₩23,781 | ₩23,393 | ₩23,433 | -1.02% | 178.9만 |
|---|
| 2025.12.22 | ₩23,273 | ₩23,821 | ₩23,165 | ₩23,714 | +1.90% | 311.2만 |
|---|
| 2025.12.19 | ₩23,032 | ₩23,473 | ₩23,005 | ₩23,286 | +1.10% | 658.7만 |
|---|
| 2025.12.18 | ₩22,804 | ₩23,099 | ₩22,724 | ₩23,018 | +0.94% | 315.7만 |
|---|
| 2025.12.17 | ₩22,590 | ₩22,804 | ₩22,470 | ₩22,670 | +0.36% | 317.1만 |
|---|
| 2025.12.16 | ₩22,791 | ₩22,871 | ₩22,523 | ₩22,577 | -0.94% | 338.3만 |
|---|
| 2025.12.15 | ₩22,456 | ₩22,818 | ₩22,389 | ₩22,791 | +1.49% | 399.2만 |
|---|
| 2025.12.12 | ₩22,818 | ₩23,045 | ₩22,617 | ₩22,630 | -0.82% | 364.2만 |
|---|
| 2025.12.11 | ₩22,510 | ₩22,818 | ₩22,389 | ₩22,684 | +0.77% | 305.1만 |
|---|
| 2025.12.10 | ₩22,416 | ₩22,657 | ₩22,349 | ₩22,470 | +0.24% | 294.2만 |
|---|
| 2025.12.09 | ₩23,232 | ₩23,313 | ₩22,362 | ₩22,416 | -3.51% | 490.2만 |
|---|
| 2025.12.08 | ₩23,527 | ₩23,540 | ₩23,139 | ₩23,179 | -1.48% | 298.1만 |
|---|
| 2025.12.05 | ₩23,353 | ₩23,594 | ₩23,232 | ₩23,527 | +0.74% | 188만 |
|---|
| 2025.12.04 | ₩23,460 | ₩23,527 | ₩23,313 | ₩23,339 | -0.51% | 188.3만 |
|---|
| 2025.12.03 | ₩23,299 | ₩23,473 | ₩23,165 | ₩23,446 | +0.63% | 205.1만 |
|---|
| 2025.12.02 | ₩23,152 | ₩23,313 | ₩23,045 | ₩23,152 | 0.00% | 227만 |
|---|
| 2025.12.01 | ₩23,259 | ₩23,380 | ₩22,965 | ₩23,099 | -0.69% | 302.5만 |
|---|
| 2025.11.28 | ₩23,446 | ₩23,567 | ₩23,313 | ₩23,446 | 0.00% | 196.9만 |
|---|
| 2025.11.26 | ₩22,818 | ₩23,540 | ₩22,818 | ₩23,313 | +2.17% | 433.1만 |
|---|
| 2025.11.25 | ₩22,456 | ₩22,884 | ₩22,443 | ₩22,818 | +1.61% | 352만 |
|---|
| 2025.11.24 | ₩22,309 | ₩22,456 | ₩22,229 | ₩22,416 | +0.48% | 226만 |
|---|
| 2025.11.21 | ₩21,881 | ₩22,362 | ₩21,827 | ₩22,229 | +1.59% | 288.4만 |
|---|
| 2025.11.20 | ₩22,108 | ₩22,282 | ₩21,814 | ₩21,827 | -1.27% | 239.8만 |
|---|
| 2025.11.19 | ₩22,269 | ₩22,429 | ₩21,988 | ₩22,015 | -1.14% | 263.4만 |
|---|
| 2025.11.18 | ₩21,907 | ₩22,296 | ₩21,787 | ₩22,269 | +1.65% | 227.8만 |
|---|
| 2025.11.17 | ₩22,081 | ₩22,255 | ₩21,881 | ₩22,001 | -0.36% | 286.3만 |
|---|
| 2025.11.14 | ₩22,162 | ₩22,456 | ₩22,055 | ₩22,336 | +0.79% | 354.9만 |
|---|
| 2025.11.13 | ₩22,443 | ₩22,496 | ₩22,122 | ₩22,148 | -1.31% | 354.3만 |
|---|
| 2025.11.12 | ₩22,884 | ₩22,965 | ₩22,389 | ₩22,510 | -1.64% | 329.7만 |
|---|
| 2025.11.11 | ₩22,550 | ₩22,871 | ₩22,550 | ₩22,764 | +0.95% | 293만 |
|---|
| 2025.11.10 | ₩22,630 | ₩22,657 | ₩22,416 | ₩22,429 | -0.89% | 269.9만 |
|---|
| 2025.11.07 | ₩22,148 | ₩22,590 | ₩22,095 | ₩22,523 | +1.69% | 281.5만 |
|---|
| 2025.11.06 | ₩22,416 | ₩22,456 | ₩22,175 | ₩22,189 | -1.01% | 240만 |
|---|
| 2025.11.05 | ₩22,081 | ₩22,322 | ₩22,068 | ₩22,309 | +1.03% | 225.6만 |
|---|
| 2025.11.04 | ₩21,720 | ₩22,055 | ₩21,693 | ₩22,028 | +1.42% | 239.4만 |
|---|
| 2025.11.03 | ₩21,747 | ₩21,921 | ₩21,506 | ₩21,867 | +0.55% | 232.4만 |
|---|
| 2025.10.31 | ₩21,439 | ₩21,734 | ₩21,278 | ₩21,707 | +1.25% | 208.4만 |
|---|
| 2025.10.30 | ₩21,640 | ₩21,693 | ₩21,171 | ₩21,345 | -1.36% | 309.8만 |
|---|
| 2025.10.29 | ₩21,854 | ₩22,148 | ₩21,680 | ₩21,693 | -0.73% | 210.3만 |
|---|
| 2025.10.28 | ₩21,948 | ₩22,068 | ₩21,760 | ₩21,800 | -0.67% | 211.8만 |
|---|
| 2025.10.27 | ₩22,068 | ₩22,202 | ₩21,787 | ₩21,934 | -0.61% | 273.6만 |
|---|
| 2025.10.24 | ₩21,426 | ₩22,081 | ₩21,426 | ₩21,961 | +2.50% | 488.6만 |
|---|
| 2025.10.23 | ₩21,212 | ₩21,466 | ₩20,997 | ₩21,332 | +0.57% | 392.2만 |
|---|
| 2025.10.22 | ₩20,984 | ₩21,212 | ₩20,770 | ₩21,105 | +0.57% | 308만 |
|---|
| 2025.10.21 | ₩21,078 | ₩21,105 | ₩20,837 | ₩20,997 | -0.38% | 199.8만 |
|---|
| 2025.10.20 | ₩20,984 | ₩21,225 | ₩20,931 | ₩21,078 | +0.45% | 309.4만 |
|---|
| 2025.10.17 | ₩20,556 | ₩20,957 | ₩20,502 | ₩20,957 | +1.95% | 251만 |
|---|
| 2025.10.16 | ₩20,837 | ₩21,078 | ₩20,623 | ₩20,663 | -0.83% | 374.9만 |
|---|
| 2025.10.15 | ₩20,663 | ₩20,877 | ₩20,462 | ₩20,850 | +0.91% | 330.5만 |
|---|
| 2025.10.14 | ₩20,864 | ₩21,158 | ₩20,810 | ₩20,984 | +0.58% | 465만 |
|---|
| 2025.10.13 | ₩21,078 | ₩21,319 | ₩20,650 | ₩20,957 | -0.57% | 325만 |
|---|
| 2025.10.10 | ₩21,185 | ₩21,359 | ₩20,823 | ₩20,931 | -1.20% | 284.9만 |
|---|