Comparing Back to the side-by-side chart ↗
Arena REIT (ARF.AX) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.49 | 2.49 | 2.45 | 2.46 | +0.00% | 1,540,893 |
| 2026-10-15 | 2.45 | 2.46 | 2.37 | 2.46 | +0.82% | 3,024,302 |
| 2026-10-14 | 2.43 | 2.46 | 2.41 | 2.44 | +1.67% | 3,661,012 |
| 2026-10-13 | 2.43 | 2.46 | 2.39 | 2.40 | +1.69% | 2,250,141 |
| 2026-10-12 | 2.38 | 2.38 | 2.33 | 2.36 | +0.43% | 1,000,791 |
| 2026-10-09 | 2.40 | 2.42 | 2.33 | 2.35 | -1.67% | 2,391,181 |
| 2026-10-08 | 2.42 | 2.51 | 2.38 | 2.39 | +1.70% | 7,522,414 |
| 2026-10-07 | 2.11 | 2.39 | 2.08 | 2.35 | +12.98% | 6,119,179 |
| 2026-10-06 | 2.01 | 2.10 | 2.01 | 2.08 | +4.79% | 1,995,614 |
| 2026-10-05 | 2.03 | 2.03 | 1.99 | 1.99 | -1.73% | 1,320,248 |
| 2026-10-02 | 2.03 | 2.05 | 2.00 | 2.02 | -0.49% | 2,148,635 |
| 2026-10-01 | 2.11 | 2.11 | 2.03 | 2.03 | -4.25% | 3,283,459 |
| 2026-09-30 | 2.11 | 2.15 | 2.10 | 2.12 | +0.47% | 2,923,119 |
| 2026-09-29 | 2.10 | 2.12 | 2.06 | 2.11 | -0.47% | 1,634,338 |
| 2026-09-28 | 2.11 | 2.13 | 2.10 | 2.12 | +0.47% | 1,919,955 |
| 2026-09-25 | 2.17 | 2.17 | 2.08 | 2.11 | -0.94% | 1,361,328 |
| 2026-09-24 | 2.11 | 2.15 | 2.10 | 2.13 | -0.93% | 2,226,447 |
| 2026-09-23 | 2.13 | 2.16 | 2.12 | 2.15 | +0.94% | 1,508,859 |
| 2026-09-22 | 2.15 | 2.16 | 2.12 | 2.13 | -0.93% | 1,411,569 |
| 2026-09-21 | 2.13 | 2.17 | 2.12 | 2.15 | +0.94% | 1,424,862 |
| 2026-09-18 | 2.16 | 2.18 | 2.12 | 2.13 | -1.39% | 6,795,719 |
| 2026-09-17 | 2.15 | 2.19 | 2.15 | 2.16 | +0.00% | 2,186,094 |
| 2026-09-16 | 2.16 | 2.18 | 2.14 | 2.16 | -0.46% | 1,520,489 |
| 2026-09-15 | 2.18 | 2.20 | 2.15 | 2.17 | -0.91% | 2,046,462 |
| 2026-09-14 | 2.20 | 2.22 | 2.17 | 2.19 | -0.90% | 1,652,212 |
| 2026-09-11 | 2.23 | 2.25 | 2.18 | 2.21 | -2.21% | 2,012,326 |
| 2026-09-10 | 2.23 | 2.26 | 2.20 | 2.26 | +0.89% | 1,698,985 |
| 2026-09-09 | 2.29 | 2.29 | 2.23 | 2.24 | -2.18% | 1,840,174 |
| 2026-09-08 | 2.35 | 2.35 | 2.28 | 2.29 | -1.29% | 2,752,386 |
| 2026-09-07 | 2.33 | 2.36 | 2.31 | 2.32 | -1.28% | 923,394 |
| 2026-09-04 | 2.29 | 2.35 | 2.27 | 2.35 | +3.07% | 1,898,274 |
| 2026-09-03 | 2.23 | 2.29 | 2.21 | 2.28 | +1.33% | 2,201,986 |
| 2026-09-02 | 2.27 | 2.31 | 2.25 | 2.25 | -1.32% | 2,521,295 |
| 2026-09-01 | 2.30 | 2.33 | 2.26 | 2.28 | -1.72% | 1,291,361 |
| 2026-08-31 | 2.30 | 2.36 | 2.30 | 2.32 | +0.43% | 2,071,888 |
| 2026-08-28 | 2.32 | 2.33 | 2.27 | 2.31 | -1.28% | 1,857,071 |
| 2026-08-27 | 2.40 | 2.40 | 2.32 | 2.34 | -1.68% | 2,505,932 |
| 2026-08-26 | 2.47 | 2.49 | 2.38 | 2.38 | -3.25% | 1,970,587 |
| 2026-08-25 | 2.49 | 2.50 | 2.36 | 2.46 | +0.82% | 3,165,779 |
| 2026-08-24 | 2.45 | 2.50 | 2.43 | 2.44 | -2.01% | 3,759,891 |
| 2026-08-21 | 2.38 | 2.55 | 2.35 | 2.49 | +2.89% | 7,575,366 |
| 2026-08-20 | 2.39 | 2.42 | 2.35 | 2.42 | +2.11% | 2,451,403 |
| 2026-08-19 | 2.39 | 2.41 | 2.36 | 2.37 | +0.85% | 2,227,220 |
| 2026-08-18 | 2.30 | 2.38 | 2.29 | 2.35 | +0.43% | 3,773,640 |
| 2026-08-17 | 2.32 | 2.35 | 2.29 | 2.34 | +1.74% | 2,972,243 |
| 2026-08-14 | 2.34 | 2.35 | 2.27 | 2.30 | -1.29% | 2,745,635 |
| 2026-08-13 | 2.37 | 2.37 | 2.29 | 2.33 | -0.43% | 3,160,874 |
| 2026-08-12 | 2.24 | 2.37 | 2.20 | 2.34 | +4.46% | 5,714,084 |
| 2026-08-11 | 2.44 | 2.44 | 2.20 | 2.24 | -12.50% | 14,860,440 |
| 2026-08-10 | 2.88 | 3.03 | 2.52 | 2.56 | -21.95% | 16,394,336 |
| 2026-08-07 | 3.25 | 3.31 | 3.23 | 3.28 | +1.55% | 942,443 |
| 2026-08-06 | 3.21 | 3.28 | 3.21 | 3.23 | +0.00% | 660,734 |
| 2026-08-05 | 3.22 | 3.26 | 3.21 | 3.23 | +0.00% | 1,170,824 |
| 2026-08-04 | 3.19 | 3.26 | 3.19 | 3.23 | +1.57% | 1,041,646 |
| 2026-08-03 | 3.18 | 3.20 | 3.16 | 3.18 | -0.31% | 461,284 |
| 2026-07-31 | 3.19 | 3.20 | 3.17 | 3.19 | -0.31% | 788,499 |
| 2026-07-30 | 3.22 | 3.23 | 3.17 | 3.20 | -0.93% | 693,373 |
| 2026-07-29 | 3.22 | 3.27 | 3.20 | 3.23 | +0.94% | 1,458,709 |
| 2026-07-28 | 3.17 | 3.20 | 3.17 | 3.20 | +0.63% | 1,215,270 |
| 2026-07-27 | 3.19 | 3.20 | 3.15 | 3.18 | +0.00% | 1,195,600 |
| 2026-07-24 | 3.17 | 3.19 | 3.16 | 3.18 | +0.32% | 363,466 |
| 2026-07-23 | 3.20 | 3.21 | 3.15 | 3.17 | -0.94% | 1,248,798 |
| 2026-07-22 | 3.24 | 3.24 | 3.19 | 3.20 | -1.23% | 950,649 |
| 2026-07-21 | 3.26 | 3.27 | 3.23 | 3.24 | -0.92% | 605,212 |
| 2026-07-20 | 3.34 | 3.35 | 3.24 | 3.27 | -0.91% | 1,027,898 |
| 2026-07-17 | 3.30 | 3.33 | 3.29 | 3.30 | +0.00% | 810,764 |
| 2026-07-16 | 3.26 | 3.32 | 3.26 | 3.30 | +0.92% | 931,466 |
| 2026-07-15 | 3.27 | 3.28 | 3.25 | 3.27 | +0.62% | 900,992 |
| 2026-07-14 | 3.26 | 3.27 | 3.23 | 3.25 | -0.61% | 981,577 |
| 2026-07-13 | 3.25 | 3.29 | 3.25 | 3.27 | +0.93% | 798,549 |
| 2026-07-10 | 3.22 | 3.26 | 3.20 | 3.24 | +0.31% | 658,763 |
| 2026-07-09 | 3.25 | 3.25 | 3.19 | 3.23 | +0.00% | 1,702,051 |
| 2026-07-08 | 3.25 | 3.25 | 3.17 | 3.23 | +0.94% | 1,591,481 |
| 2026-07-07 | 3.23 | 3.26 | 3.19 | 3.20 | -0.62% | 1,082,433 |
| 2026-07-06 | 3.22 | 3.23 | 3.15 | 3.22 | +1.58% | 601,261 |
| 2026-07-03 | 3.20 | 3.24 | 3.16 | 3.17 | +0.63% | 808,831 |
| 2026-07-02 | 3.11 | 3.16 | 3.10 | 3.15 | +1.61% | 1,007,626 |
| 2026-07-01 | 3.13 | 3.14 | 3.08 | 3.10 | -0.32% | 1,833,952 |
| 2026-06-30 | 3.17 | 3.22 | 3.11 | 3.11 | -2.51% | 1,108,029 |
| 2026-06-29 | 3.24 | 3.24 | 3.19 | 3.19 | -2.15% | 1,018,603 |
| 2026-06-26 | 3.24 | 3.26 | 3.21 | 3.26 | +0.62% | 1,202,631 |
| 2026-06-25 | 3.23 | 3.27 | 3.20 | 3.24 | +1.57% | 918,514 |
| 2026-06-24 | 3.25 | 3.25 | 3.18 | 3.19 | +0.00% | 1,284,839 |
| 2026-06-23 | 3.25 | 3.25 | 3.18 | 3.19 | -1.54% | 1,092,571 |
| 2026-06-22 | 3.25 | 3.28 | 3.23 | 3.24 | -0.31% | 679,630 |
| 2026-06-19 | 3.21 | 3.28 | 3.20 | 3.25 | +2.85% | 1,770,458 |
| 2026-06-18 | 3.21 | 3.22 | 3.15 | 3.16 | -1.86% | 1,318,654 |
| 2026-06-17 | 3.23 | 3.24 | 3.19 | 3.22 | -0.62% | 1,468,513 |
| 2026-06-16 | 3.23 | 3.28 | 3.21 | 3.24 | +0.00% | 2,141,353 |
| 2026-06-15 | 3.27 | 3.27 | 3.22 | 3.24 | +0.00% | 1,045,982 |
| 2026-06-12 | 3.36 | 3.36 | 3.19 | 3.24 | +0.31% | 1,074,844 |
| 2026-06-11 | 3.20 | 3.25 | 3.19 | 3.23 | +0.94% | 1,162,149 |
| 2026-06-10 | 3.18 | 3.21 | 3.17 | 3.20 | +0.95% | 596,261 |
| 2026-06-09 | 3.12 | 3.17 | 3.09 | 3.17 | +1.93% | 1,126,003 |
| 2026-06-05 | 3.10 | 3.17 | 3.10 | 3.11 | +0.65% | 654,398 |
| 2026-06-04 | 3.08 | 3.09 | 3.05 | 3.09 | +0.65% | 835,624 |
| 2026-06-03 | 3.14 | 3.15 | 3.06 | 3.07 | -2.23% | 808,292 |
| 2026-06-02 | 3.15 | 3.16 | 3.07 | 3.14 | -0.95% | 628,944 |
| 2026-06-01 | 3.19 | 3.20 | 3.13 | 3.17 | -0.94% | 560,236 |
| 2026-05-29 | 3.22 | 3.25 | 3.17 | 3.20 | +0.63% | 1,150,354 |
| 2026-05-28 | 3.18 | 3.19 | 3.14 | 3.18 | -0.62% | 1,462,360 |
| 2026-05-27 | 3.21 | 3.22 | 3.17 | 3.20 | -0.31% | 815,077 |
| 2026-05-26 | 3.24 | 3.24 | 3.19 | 3.21 | -0.62% | 635,965 |
| 2026-05-25 | 3.24 | 3.28 | 3.23 | 3.23 | -0.62% | 372,918 |
| 2026-05-22 | 3.28 | 3.28 | 3.23 | 3.25 | -0.31% | 489,297 |
| 2026-05-21 | 3.25 | 3.30 | 3.24 | 3.26 | +0.93% | 1,070,358 |
| 2026-05-20 | 3.26 | 3.28 | 3.21 | 3.23 | -0.62% | 946,617 |
| 2026-05-19 | 3.28 | 3.28 | 3.23 | 3.25 | +1.88% | 554,153 |
| 2026-05-18 | 3.25 | 3.26 | 3.18 | 3.19 | -1.85% | 735,966 |
| 2026-05-15 | 3.28 | 3.28 | 3.21 | 3.25 | +1.25% | 892,381 |
| 2026-05-14 | 3.25 | 3.25 | 3.20 | 3.21 | -1.23% | 624,845 |
| 2026-05-13 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 562,497 |
| 2026-05-12 | 3.28 | 3.28 | 3.18 | 3.24 | -1.22% | 513,406 |
| 2026-05-11 | 3.28 | 3.30 | 3.26 | 3.28 | +0.00% | 567,637 |
| 2026-05-08 | 3.25 | 3.30 | 3.23 | 3.28 | -0.61% | 438,985 |
| 2026-05-07 | 3.26 | 3.32 | 3.26 | 3.30 | +0.30% | 465,992 |
| 2026-05-06 | 3.37 | 3.37 | 3.27 | 3.29 | -0.30% | 539,934 |
| 2026-05-05 | 3.30 | 3.33 | 3.25 | 3.30 | -0.30% | 395,228 |
| 2026-05-04 | 3.35 | 3.39 | 3.31 | 3.31 | -2.07% | 422,326 |
| 2026-05-01 | 3.36 | 3.38 | 3.32 | 3.38 | +2.11% | 712,182 |
| 2026-04-30 | 3.32 | 3.35 | 3.28 | 3.31 | -0.90% | 1,108,403 |
| 2026-04-29 | 3.40 | 3.43 | 3.32 | 3.34 | -2.34% | 1,216,620 |
| 2026-04-28 | 3.43 | 3.47 | 3.41 | 3.42 | -1.44% | 730,033 |
| 2026-04-27 | 3.45 | 3.48 | 3.43 | 3.47 | -0.29% | 401,685 |
| 2026-04-24 | 3.58 | 3.58 | 3.48 | 3.48 | -1.14% | 891,428 |
| 2026-04-23 | 3.49 | 3.52 | 3.43 | 3.52 | +0.28% | 1,285,353 |
| 2026-04-22 | 3.51 | 3.51 | 3.46 | 3.51 | +0.29% | 794,672 |
| 2026-04-21 | 3.47 | 3.50 | 3.44 | 3.50 | +0.57% | 970,925 |
| 2026-04-20 | 3.52 | 3.53 | 3.46 | 3.48 | -0.29% | 715,692 |
| 2026-04-17 | 3.46 | 3.49 | 3.44 | 3.49 | +0.87% | 873,440 |
| 2026-04-16 | 3.43 | 3.48 | 3.40 | 3.46 | +1.76% | 915,107 |
| 2026-04-15 | 3.44 | 3.47 | 3.39 | 3.40 | -0.58% | 1,014,967 |
| 2026-04-14 | 3.43 | 3.44 | 3.39 | 3.42 | +0.59% | 516,791 |
| 2026-04-13 | 3.37 | 3.42 | 3.37 | 3.40 | +0.00% | 1,276,216 |
| 2026-04-10 | 3.32 | 3.40 | 3.32 | 3.40 | +0.29% | 902,403 |
| 2026-04-09 | 3.33 | 3.40 | 3.31 | 3.39 | +1.50% | 493,683 |
| 2026-04-08 | 3.38 | 3.40 | 3.32 | 3.34 | +0.30% | 1,138,263 |
| 2026-04-07 | 3.37 | 3.37 | 3.30 | 3.33 | -0.60% | 996,038 |
| 2026-04-02 | 3.33 | 3.37 | 3.29 | 3.35 | +1.52% | 1,180,180 |
| 2026-04-01 | 3.20 | 3.33 | 3.20 | 3.30 | +0.92% | 1,112,501 |
| 2026-03-31 | 3.22 | 3.29 | 3.22 | 3.27 | +0.31% | 1,674,401 |
| 2026-03-30 | 3.22 | 3.26 | 3.12 | 3.26 | -0.31% | 1,668,958 |
| 2026-03-27 | 3.29 | 3.32 | 3.27 | 3.27 | -0.91% | 1,075,086 |
| 2026-03-26 | 3.32 | 3.32 | 3.25 | 3.30 | +0.30% | 1,096,264 |
| 2026-03-25 | 3.27 | 3.31 | 3.24 | 3.29 | +2.81% | 1,081,057 |
| 2026-03-24 | 3.28 | 3.29 | 3.20 | 3.20 | -3.03% | 835,795 |
| 2026-03-23 | 3.24 | 3.33 | 3.21 | 3.30 | +0.92% | 975,874 |
| 2026-03-20 | 3.29 | 3.34 | 3.27 | 3.27 | -0.61% | 2,200,300 |
| 2026-03-19 | 3.34 | 3.34 | 3.27 | 3.29 | -2.66% | 1,224,891 |
| 2026-03-18 | 3.37 | 3.43 | 3.36 | 3.38 | +1.81% | 1,058,932 |
| 2026-03-17 | 3.31 | 3.35 | 3.27 | 3.32 | +2.47% | 912,597 |
| 2026-03-16 | 3.22 | 3.27 | 3.20 | 3.24 | +0.31% | 631,998 |
| 2026-03-13 | 3.20 | 3.25 | 3.17 | 3.23 | +1.57% | 673,969 |
| 2026-03-12 | 3.21 | 3.25 | 3.15 | 3.18 | -2.15% | 1,622,805 |
| 2026-03-11 | 3.28 | 3.29 | 3.23 | 3.25 | -0.91% | 747,329 |
| 2026-03-10 | 3.28 | 3.31 | 3.24 | 3.28 | +1.55% | 604,916 |
| 2026-03-09 | 3.26 | 3.26 | 3.19 | 3.23 | -2.71% | 1,038,174 |
| 2026-03-06 | 3.35 | 3.37 | 3.31 | 3.32 | -1.78% | 816,237 |
| 2026-03-05 | 3.33 | 3.42 | 3.33 | 3.38 | +1.50% | 669,884 |
| 2026-03-04 | 3.35 | 3.39 | 3.33 | 3.33 | -1.19% | 466,630 |
| 2026-03-03 | 3.42 | 3.42 | 3.35 | 3.37 | -1.17% | 397,552 |
| 2026-03-02 | 3.40 | 3.44 | 3.38 | 3.41 | -0.29% | 558,882 |
| 2026-02-27 | 3.45 | 3.45 | 3.40 | 3.42 | +0.00% | 810,708 |
| 2026-02-26 | 3.45 | 3.45 | 3.38 | 3.42 | +0.59% | 471,657 |
| 2026-02-25 | 3.38 | 3.41 | 3.38 | 3.40 | -0.29% | 599,741 |
| 2026-02-24 | 3.38 | 3.41 | 3.38 | 3.41 | +0.29% | 818,298 |
| 2026-02-23 | 3.49 | 3.54 | 3.38 | 3.40 | -1.73% | 655,449 |
| 2026-02-20 | 3.46 | 3.54 | 3.43 | 3.46 | -0.57% | 1,227,460 |
| 2026-02-19 | 3.54 | 3.57 | 3.46 | 3.48 | -1.14% | 1,106,947 |
| 2026-02-18 | 3.53 | 3.58 | 3.51 | 3.52 | -0.28% | 882,332 |
| 2026-02-17 | 3.61 | 3.61 | 3.50 | 3.53 | -0.56% | 670,750 |
| 2026-02-16 | 3.60 | 3.64 | 3.55 | 3.55 | -0.84% | 877,119 |
| 2026-02-13 | 3.48 | 3.63 | 3.46 | 3.58 | +3.17% | 1,657,746 |
| 2026-02-12 | 3.50 | 3.50 | 3.37 | 3.47 | -1.42% | 1,398,310 |
| 2026-02-11 | 3.53 | 3.56 | 3.51 | 3.52 | +0.57% | 1,069,884 |
| 2026-02-10 | 3.52 | 3.54 | 3.49 | 3.50 | -0.28% | 1,076,703 |
| 2026-02-09 | 3.51 | 3.54 | 3.48 | 3.51 | +1.45% | 924,539 |
| 2026-02-06 | 3.53 | 3.58 | 3.45 | 3.46 | -3.62% | 898,360 |
| 2026-02-05 | 3.54 | 3.61 | 3.54 | 3.59 | +1.41% | 598,676 |
| 2026-02-04 | 3.53 | 3.56 | 3.53 | 3.54 | -0.84% | 647,641 |
| 2026-02-03 | 3.65 | 3.65 | 3.56 | 3.57 | -0.56% | 648,868 |
| 2026-02-02 | 3.55 | 3.60 | 3.52 | 3.59 | +1.13% | 940,038 |
| 2026-01-30 | 3.59 | 3.59 | 3.50 | 3.55 | +1.14% | 962,499 |
| 2026-01-29 | 3.59 | 3.59 | 3.50 | 3.51 | -2.23% | 560,472 |
| 2026-01-28 | 3.67 | 3.67 | 3.56 | 3.59 | +0.84% | 1,002,713 |
| 2026-01-27 | 3.66 | 3.68 | 3.56 | 3.56 | +0.85% | 825,180 |
| 2026-01-23 | 3.56 | 3.57 | 3.52 | 3.53 | -1.67% | 530,044 |
| 2026-01-22 | 3.55 | 3.59 | 3.52 | 3.59 | +2.28% | 866,582 |
| 2026-01-21 | 3.53 | 3.55 | 3.48 | 3.51 | -0.28% | 659,365 |
| 2026-01-20 | 3.51 | 3.54 | 3.50 | 3.52 | -0.56% | 1,035,026 |
| 2026-01-19 | 3.58 | 3.58 | 3.53 | 3.54 | -0.84% | 367,818 |
| 2026-01-16 | 3.56 | 3.60 | 3.53 | 3.57 | +1.13% | 431,090 |
| 2026-01-15 | 3.57 | 3.66 | 3.52 | 3.53 | +0.57% | 933,348 |
| 2026-01-14 | 3.55 | 3.58 | 3.51 | 3.51 | -1.13% | 640,082 |
| 2026-01-13 | 3.55 | 3.58 | 3.54 | 3.55 | +0.00% | 320,694 |
| 2026-01-12 | 3.60 | 3.60 | 3.52 | 3.55 | +0.00% | 271,855 |
| 2026-01-09 | 3.55 | 3.62 | 3.53 | 3.55 | -1.39% | 702,413 |
| 2026-01-08 | 3.58 | 3.62 | 3.57 | 3.60 | +0.56% | 466,860 |
| 2026-01-07 | 3.55 | 3.59 | 3.54 | 3.58 | +0.85% | 539,931 |
| 2026-01-06 | 3.57 | 3.57 | 3.50 | 3.55 | +0.57% | 586,235 |
| 2026-01-05 | 3.60 | 3.60 | 3.52 | 3.53 | -0.84% | 282,932 |
| 2026-01-02 | 3.56 | 3.58 | 3.54 | 3.56 | +0.00% | 264,503 |
| 2025-12-31 | 3.55 | 3.58 | 3.54 | 3.56 | +0.28% | 225,418 |
| 2025-12-30 | 3.58 | 3.58 | 3.52 | 3.55 | -1.39% | 384,194 |
| 2025-12-29 | 3.61 | 3.62 | 3.58 | 3.60 | -0.28% | 278,908 |
| 2025-12-24 | 3.58 | 3.67 | 3.58 | 3.61 | -2.17% | 171,011 |
| 2025-12-23 | 3.64 | 3.70 | 3.64 | 3.69 | +1.37% | 834,983 |
| 2025-12-22 | 3.62 | 3.66 | 3.60 | 3.64 | +0.55% | 474,992 |
| 2025-12-19 | 3.60 | 3.64 | 3.56 | 3.62 | +0.56% | 1,100,232 |
| 2025-12-18 | 3.55 | 3.63 | 3.55 | 3.60 | +1.41% | 1,316,922 |
| 2025-12-17 | 3.54 | 3.56 | 3.50 | 3.55 | +0.85% | 545,252 |
| 2025-12-16 | 3.50 | 3.54 | 3.50 | 3.52 | +0.28% | 398,460 |
| 2025-12-15 | 3.50 | 3.54 | 3.48 | 3.51 | +0.29% | 358,872 |
| 2025-12-12 | 3.50 | 3.52 | 3.48 | 3.50 | +0.29% | 493,636 |
| 2025-12-11 | 3.46 | 3.54 | 3.46 | 3.49 | +1.16% | 901,215 |
| 2025-12-10 | 3.53 | 3.54 | 3.45 | 3.45 | -2.27% | 1,187,605 |
| 2025-12-09 | 3.47 | 3.54 | 3.46 | 3.53 | +1.44% | 471,935 |
| 2025-12-08 | 3.51 | 3.54 | 3.44 | 3.48 | -0.85% | 674,713 |
| 2025-12-05 | 3.54 | 3.55 | 3.47 | 3.51 | -0.85% | 621,306 |
| 2025-12-04 | 3.64 | 3.64 | 3.52 | 3.54 | -2.75% | 905,742 |
| 2025-12-03 | 3.58 | 3.69 | 3.58 | 3.64 | +0.83% | 1,241,076 |
| 2025-12-02 | 3.58 | 3.64 | 3.58 | 3.61 | +0.28% | 341,903 |
| 2025-12-01 | 3.57 | 3.65 | 3.57 | 3.60 | +0.56% | 852,261 |
| 2025-11-28 | 3.65 | 3.65 | 3.57 | 3.58 | -1.38% | 955,048 |
| 2025-11-27 | 3.64 | 3.68 | 3.62 | 3.63 | +0.28% | 319,591 |
| 2025-11-26 | 3.72 | 3.72 | 3.62 | 3.62 | -0.82% | 744,208 |
| 2025-11-25 | 3.70 | 3.74 | 3.61 | 3.65 | -1.08% | 730,686 |
| 2025-11-24 | 3.66 | 3.71 | 3.65 | 3.69 | +0.82% | 874,764 |
| 2025-11-21 | 3.76 | 3.76 | 3.62 | 3.66 | -1.08% | 878,630 |
| 2025-11-20 | 3.65 | 3.73 | 3.65 | 3.70 | +1.37% | 522,731 |
| 2025-11-19 | 3.70 | 3.71 | 3.63 | 3.65 | -0.54% | 600,883 |
| 2025-11-18 | 3.76 | 3.84 | 3.66 | 3.67 | -1.87% | 1,041,448 |
| 2025-11-17 | 3.68 | 3.75 | 3.67 | 3.74 | +1.36% | 788,733 |
| 2025-11-14 | 3.70 | 3.71 | 3.64 | 3.69 | -0.54% | 846,566 |
| 2025-11-13 | 3.73 | 3.73 | 3.66 | 3.71 | +0.27% | 1,404,293 |
| 2025-11-12 | 3.71 | 3.72 | 3.62 | 3.70 | +0.00% | 1,017,781 |
| 2025-11-11 | 3.66 | 3.76 | 3.66 | 3.70 | +1.09% | 981,922 |
| 2025-11-10 | 3.63 | 3.66 | 3.60 | 3.66 | +1.10% | 855,417 |
| 2025-11-07 | 3.63 | 3.70 | 3.60 | 3.62 | -0.82% | 938,913 |
| 2025-11-06 | 3.63 | 3.68 | 3.63 | 3.65 | +0.83% | 700,049 |
| 2025-11-05 | 3.63 | 3.64 | 3.59 | 3.62 | +0.00% | 574,163 |
| 2025-11-04 | 3.66 | 3.69 | 3.57 | 3.62 | -0.82% | 1,876,221 |
| 2025-11-03 | 3.66 | 3.66 | 3.58 | 3.65 | +0.00% | 564,900 |
| 2025-10-31 | 3.66 | 3.71 | 3.64 | 3.65 | +0.55% | 1,159,961 |
| 2025-10-30 | 3.73 | 3.78 | 3.63 | 3.63 | -4.72% | 822,802 |
| 2025-10-29 | 3.87 | 3.90 | 3.81 | 3.81 | -1.55% | 790,917 |
| 2025-10-28 | 3.90 | 3.90 | 3.86 | 3.87 | -0.77% | 571,737 |
| 2025-10-27 | 3.94 | 3.95 | 3.89 | 3.90 | -0.26% | 533,381 |
| 2025-10-24 | 3.95 | 3.95 | 3.88 | 3.91 | +0.00% | 538,932 |
| 2025-10-23 | 3.87 | 3.93 | 3.87 | 3.91 | +1.03% | 523,619 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+3.14%). 가장 약한 달: 8월 (-8.49%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Arena REIT (ARF.AX)의 최근 종가는 얼마입니까?
2026-10-16 기준 2.46. Closelook 데이터 레이크의 일별 가격 기록 기준.
ARF.AX의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3.95, 최저 1.99 (2026-10-16 기준).
Arena REIT이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ARF.AX의 가장 강한 달은 4월(평균 +3.14%), 가장 약한 달은 8월(평균 -8.49%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.