시장 데이터를 불러오는 중
AH Realty Trust, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock · AHRT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,068 | ₩27,068 | ₩26,961 | ₩27,001 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,323 | ₩27,323 | ₩26,841 | ₩26,841 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 649 |
| 2026.10.06 | ₩27,001 | ₩27,424 | ₩27,001 | ₩27,357 | +1.32% | 2천 |
| 2026.10.05 | ₩26,787 | ₩27,692 | ₩26,787 | ₩27,196 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,698 | ₩27,698 | ₩26,666 | ₩26,867 | -3.00% | 9.1천 |
| 2026.10.01 | ₩27,082 | ₩27,497 | ₩26,398 | ₩26,599 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,439 | ₩27,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,439 |
| ₩27,484 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,311 | ₩27,638 | ₩27,095 | ₩27,122 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,934 | ₩27,946 | ₩26,909 | ₩27,273 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,301 | ₩28,301 | ₩26,961 | ₩26,961 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩28,006 | ₩29,082 | ₩24,925 | ₩27,120 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,784 | ₩28,784 | ₩27,953 | ₩27,953 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,743 | ₩28,877 | ₩28,502 | ₩28,757 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,422 | ₩28,791 | ₩28,422 | ₩28,703 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,573 | ₩28,877 | ₩28,556 | ₩28,676 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,435 | ₩28,730 | ₩28,435 | ₩28,623 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,542 | ₩28,851 | ₩28,516 | ₩28,516 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,857 | ₩29,199 | ₩28,516 | ₩28,650 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,676 | ₩28,676 | ₩28,530 | ₩28,550 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,583 | ₩28,958 | ₩28,569 | ₩28,682 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,636 | ₩28,770 | ₩28,516 | ₩28,569 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,944 | ₩29,398 | ₩28,944 | ₩28,944 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩29,078 | ₩29,078 | ₩28,730 | ₩28,810 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩29,011 | ₩29,011 | ₩28,877 | ₩28,991 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,467 | ₩29,467 | ₩29,057 | ₩29,057 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,320 | ₩29,347 | ₩28,996 | ₩29,212 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,333 | ₩29,748 | ₩28,946 | ₩29,594 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,434 | ₩29,480 | ₩28,837 | ₩29,372 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,145 | ₩29,145 | ₩28,851 | ₩28,864 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,810 | ₩29,279 | ₩28,810 | ₩29,192 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,440 | ₩29,454 | ₩29,105 | ₩29,119 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,944 | ₩29,078 | ₩28,810 | ₩28,810 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,810 | ₩29,038 | ₩28,786 | ₩29,011 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,286 | ₩29,286 | ₩29,078 | ₩29,078 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,346 | ₩29,467 | ₩29,092 | ₩29,119 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,661 | ₩29,661 | ₩29,299 | ₩29,299 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,668 | ₩30,137 | ₩29,404 | ₩29,413 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,547 | ₩29,681 | ₩29,547 | ₩29,681 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,894 | ₩29,983 | ₩29,815 | ₩29,983 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,150 | ₩30,150 | ₩29,840 | ₩30,016 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩30,076 | ₩30,144 | ₩29,923 | ₩30,144 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,815 | ₩30,539 | ₩29,668 | ₩30,110 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,432 | ₩30,432 | ₩29,480 | ₩29,737 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,445 | ₩30,472 | ₩30,150 | ₩30,164 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,378 | ₩30,418 | ₩30,378 | ₩30,418 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,740 | ₩30,740 | ₩30,298 | ₩30,619 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,405 | ₩30,686 | ₩30,271 | ₩30,656 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,217 | ₩30,258 | ₩29,948 | ₩30,258 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,976 | ₩30,217 | ₩29,949 | ₩30,217 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,400 | ₩30,137 | ₩29,011 | ₩29,668 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,333 | ₩29,454 | ₩29,333 | ₩29,427 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,400 | ₩29,410 | ₩29,145 | ₩29,400 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,494 | ₩29,762 | ₩29,132 | ₩29,313 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,360 | ₩29,762 | ₩29,360 | ₩29,574 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,748 | ₩29,748 | ₩29,561 | ₩29,614 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,279 | ₩29,748 | ₩29,161 | ₩29,507 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,581 | ₩29,588 | ₩29,357 | ₩29,460 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,614 | ₩30,003 | ₩29,601 | ₩29,856 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,695 | ₩29,748 | ₩29,380 | ₩29,413 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,212 | ₩29,735 | ₩29,145 | ₩29,521 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,145 | ₩29,279 | ₩28,777 | ₩29,092 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,212 | ₩29,293 | ₩28,837 | ₩28,944 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,333 | ₩29,333 | ₩28,944 | ₩28,958 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,212 | ₩29,381 | ₩28,911 | ₩28,918 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,467 | ₩29,467 | ₩28,878 | ₩28,944 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩29,052 | ₩29,208 | ₩29,052 | ₩29,172 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,797 | ₩29,279 | ₩28,797 | ₩28,991 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,544 | ₩28,857 | ₩28,544 | ₩28,837 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,770 | ₩28,973 | ₩28,770 | ₩28,784 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,614 | ₩29,614 | ₩28,891 | ₩28,985 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,387 | ₩29,614 | ₩29,387 | ₩29,614 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,239 | ₩29,588 | ₩29,239 | ₩29,588 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,802 | ₩29,802 | ₩29,320 | ₩29,467 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,681 | ₩29,699 | ₩29,547 | ₩29,547 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,547 | ₩29,748 | ₩29,547 | ₩29,735 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,713 | ₩29,748 | ₩29,561 | ₩29,748 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,467 | ₩29,735 | ₩29,467 | ₩29,735 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,454 | ₩29,478 | ₩29,306 | ₩29,467 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,614 | ₩29,614 | ₩29,387 | ₩29,454 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,279 | ₩29,397 | ₩29,279 | ₩29,387 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,373 | ₩29,373 | ₩29,279 | ₩29,279 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,279 | ₩29,614 | ₩29,279 | ₩29,480 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,199 | ₩29,306 | ₩29,145 | ₩29,279 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,958 | ₩29,078 | ₩28,958 | ₩29,078 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,944 | ₩29,099 | ₩28,944 | ₩28,958 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,944 | ₩29,092 | ₩28,944 | ₩29,012 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,145 | ₩29,145 | ₩28,944 | ₩28,944 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩29,092 | ₩29,279 | ₩29,011 | ₩29,011 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,212 | ₩29,279 | ₩29,132 | ₩29,132 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,346 | ₩29,346 | ₩29,212 | ₩29,346 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,279 | ₩29,481 | ₩29,279 | ₩29,480 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,507 | ₩29,507 | ₩29,346 | ₩29,480 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,762 | ₩29,762 | ₩29,494 | ₩29,494 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,608 | ₩29,815 | ₩29,608 | ₩29,748 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,628 | ₩29,735 | ₩29,614 | ₩29,681 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,521 | ₩29,521 | ₩29,239 | ₩29,346 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,413 | ₩29,628 | ₩29,413 | ₩29,547 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,360 | ₩29,480 | ₩29,266 | ₩29,402 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,487 | ₩29,628 | ₩29,300 | ₩29,353 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,480 | ₩29,762 | ₩29,413 | ₩29,413 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,196 | ₩29,480 | ₩29,186 | ₩29,454 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,266 | ₩29,279 | ₩29,159 | ₩29,159 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,400 | ₩29,427 | ₩29,279 | ₩29,279 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,443 | ₩29,454 | ₩29,206 | ₩29,427 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,918 | ₩29,078 | ₩28,918 | ₩29,078 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,489 | ₩28,676 | ₩28,489 | ₩28,676 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,449 | ₩28,851 | ₩28,395 | ₩28,596 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,475 | ₩28,542 | ₩28,408 | ₩28,435 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,542 | ₩28,958 | ₩28,274 | ₩28,958 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,569 | ₩28,730 | ₩28,408 | ₩28,408 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,703 | ₩28,743 | ₩28,439 | ₩28,459 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,540 | ₩29,304 | ₩28,529 | ₩28,529 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,985 | ₩29,092 | ₩27,832 | ₩28,542 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,864 | ₩28,864 | ₩28,837 | ₩28,837 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,891 | ₩29,212 | ₩28,891 | ₩29,072 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,547 | ₩29,547 | ₩29,105 | ₩29,266 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,628 | ₩29,628 | ₩29,507 | ₩29,521 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,815 | ₩29,896 | ₩29,534 | ₩29,574 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,534 | ₩29,869 | ₩29,534 | ₩29,869 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,413 | ₩29,601 | ₩29,293 | ₩29,601 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,480 | ₩29,480 | ₩29,212 | ₩29,212 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,373 | ₩29,480 | ₩29,280 | ₩29,480 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,323 | ₩29,534 | ₩29,279 | ₩29,306 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,346 | ₩29,440 | ₩29,346 | ₩29,420 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,119 | ₩29,588 | ₩29,119 | ₩29,293 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,480 | ₩29,480 | ₩29,212 | ₩29,427 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,306 | ₩29,440 | ₩29,119 | ₩29,119 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,206 | ₩30,083 | ₩29,043 | ₩29,306 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,569 | ₩29,326 | ₩28,569 | ₩29,239 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,614 | ₩29,976 | ₩29,145 | ₩29,159 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,172 | ₩29,990 | ₩29,172 | ₩29,802 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,145 | ₩29,715 | ₩28,462 | ₩29,313 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,507 | ₩29,608 | ₩29,263 | ₩29,588 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,614 | ₩30,028 | ₩29,455 | ₩29,869 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,159 | ₩30,083 | ₩29,159 | ₩29,882 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,440 | ₩29,695 | ₩29,440 | ₩29,507 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,346 | ₩29,735 | ₩29,326 | ₩29,387 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,389 | ₩29,521 | ₩29,145 | ₩29,454 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,480 | ₩29,748 | ₩29,480 | ₩29,614 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,253 | ₩29,789 | ₩29,253 | ₩29,789 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩29,065 | ₩29,655 | ₩29,065 | ₩29,440 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,360 | ₩29,360 | ₩28,690 | ₩29,065 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,373 | ₩29,762 | ₩29,300 | ₩29,300 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,346 | ₩29,802 | ₩28,884 | ₩29,534 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,911 | ₩29,400 | ₩28,422 | ₩29,078 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,710 | ₩29,387 | ₩28,710 | ₩28,784 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,346 | ₩29,346 | ₩28,804 | ₩29,145 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,413 | ₩29,484 | ₩29,105 | ₩29,279 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,480 | ₩29,480 | ₩29,346 | ₩29,346 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,346 | ₩29,480 | ₩29,293 | ₩29,413 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,346 | ₩31,490 | ₩29,078 | ₩29,306 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,186 | ₩29,454 | ₩29,152 | ₩29,454 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,273 | ₩29,353 | ₩29,159 | ₩29,159 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,212 | ₩29,346 | ₩28,945 | ₩29,125 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,212 | ₩29,346 | ₩28,945 | ₩29,212 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,454 | ₩29,454 | ₩29,279 | ₩29,279 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,346 | ₩29,400 | ₩29,145 | ₩29,346 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,400 | ₩29,681 | ₩29,306 | ₩29,306 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩29,052 | ₩29,849 | ₩29,011 | ₩29,413 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,422 | ₩29,212 | ₩28,341 | ₩29,105 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,596 | ₩28,640 | ₩28,489 | ₩28,609 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,556 | ₩28,630 | ₩28,542 | ₩28,542 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,370 | ₩28,656 | ₩28,370 | ₩28,563 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,475 | ₩28,556 | ₩28,435 | ₩28,475 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,586 | ₩28,586 | ₩28,154 | ₩28,422 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,315 | ₩28,998 | ₩28,288 | ₩28,341 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,422 | ₩28,516 | ₩28,422 | ₩28,422 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,643 | ₩28,810 | ₩28,422 | ₩28,422 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,998 | ₩28,998 | ₩28,556 | ₩28,623 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩29,025 | ₩29,025 | ₩28,556 | ₩28,569 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,877 | ₩29,025 | ₩28,824 | ₩29,025 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,877 | ₩29,105 | ₩28,810 | ₩28,871 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,797 | ₩28,877 | ₩28,408 | ₩28,877 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,489 | ₩28,797 | ₩28,489 | ₩28,797 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,234 | ₩28,542 | ₩28,234 | ₩28,449 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,355 | ₩28,355 | ₩28,207 | ₩28,288 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,328 | ₩28,408 | ₩28,274 | ₩28,301 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,422 | ₩28,475 | ₩28,408 | ₩28,408 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,408 | ₩28,442 | ₩28,274 | ₩28,408 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,248 | ₩28,449 | ₩28,248 | ₩28,408 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,140 | ₩28,438 | ₩28,020 | ₩28,382 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,569 | ₩28,743 | ₩28,154 | ₩28,422 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,563 | ₩28,717 | ₩28,475 | ₩28,475 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,188 | ₩28,784 | ₩28,188 | ₩28,676 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,221 | ₩28,409 | ₩28,154 | ₩28,281 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,274 | ₩28,274 | ₩28,033 | ₩28,033 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,953 | ₩28,207 | ₩27,953 | ₩28,167 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩28,100 | ₩28,100 | ₩28,006 | ₩28,020 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩28,073 | ₩28,158 | ₩28,006 | ₩28,033 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,221 | ₩28,221 | ₩27,843 | ₩28,073 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,207 | ₩28,435 | ₩28,207 | ₩28,315 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,288 | ₩28,435 | ₩28,261 | ₩28,355 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,140 | ₩28,368 | ₩28,100 | ₩28,328 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,196 | ₩28,368 | ₩28,140 | ₩28,207 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,207 | ₩28,449 | ₩28,181 | ₩28,355 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,261 | ₩28,261 | ₩28,154 | ₩28,174 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,435 | ₩28,435 | ₩28,073 | ₩28,181 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,449 | ₩28,449 | ₩28,321 | ₩28,435 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,408 | ₩28,449 | ₩28,315 | ₩28,355 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,449 | ₩28,502 | ₩28,087 | ₩28,341 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,449 | ₩28,475 | ₩28,301 | ₩28,328 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,151 | ₩28,341 | ₩28,151 | ₩28,328 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,207 | ₩28,341 | ₩28,073 | ₩28,341 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,114 | ₩28,325 | ₩28,060 | ₩28,073 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,274 | ₩28,274 | ₩28,140 | ₩28,140 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,475 | ₩28,475 | ₩28,237 | ₩28,248 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,569 | ₩28,234 | ₩28,348 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,114 | ₩28,127 | ₩27,872 | ₩27,872 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,872 | ₩28,006 | ₩27,859 | ₩27,899 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩28,022 | ₩28,022 | ₩27,859 | ₩27,939 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,341 | ₩28,462 | ₩27,872 | ₩27,872 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,596 | ₩28,604 | ₩28,315 | ₩28,408 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,663 | ₩28,676 | ₩28,516 | ₩28,650 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,542 | ₩28,703 | ₩28,542 | ₩28,609 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,274 | ₩28,542 | ₩28,140 | ₩28,455 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,234 | ₩28,502 | ₩28,045 | ₩28,408 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,765 | ₩27,973 | ₩27,661 | ₩27,828 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,787 | ₩27,787 | ₩27,787 | ₩27,787 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,939 | ₩28,159 | ₩27,901 | ₩27,901 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,073 | ₩28,073 | ₩27,926 | ₩27,939 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,886 | ₩28,207 | ₩27,886 | ₩28,073 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩28,030 | ₩28,100 | ₩28,006 | ₩28,006 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,140 | ₩28,435 | ₩28,033 | ₩28,154 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,288 | ₩28,288 | ₩28,139 | ₩28,207 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,435 | ₩28,435 | ₩28,177 | ₩28,254 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩28,020 | ₩28,351 | ₩28,020 | ₩28,140 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,953 | ₩27,979 | ₩27,906 | ₩27,939 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,282 | ₩28,489 | ₩27,872 | ₩28,087 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,408 | ₩28,408 | ₩28,181 | ₩28,274 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,248 | ₩28,583 | ₩28,181 | ₩28,261 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,609 | ₩28,609 | ₩28,241 | ₩28,274 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,583 | ₩28,650 | ₩28,529 | ₩28,650 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,609 | ₩28,636 | ₩28,516 | ₩28,516 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,810 | ₩28,810 | ₩28,542 | ₩28,636 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,694 | ₩28,810 | ₩28,502 | ₩28,542 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,676 | ₩28,676 | ₩28,542 | ₩28,609 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,542 | ₩28,730 | ₩28,408 | ₩28,542 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,818 | ₩28,909 | ₩28,563 | ₩28,730 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩29,008 | ₩29,229 | ₩28,743 | ₩28,743 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,596 | ₩28,971 | ₩28,596 | ₩28,797 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,542 | ₩28,797 | ₩28,502 | ₩28,797 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,406 | ₩28,556 | ₩28,288 | ₩28,542 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,502 | ₩28,792 | ₩28,288 | ₩28,449 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,274 | ₩28,580 | ₩28,234 | ₩28,315 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,181 | ₩28,452 | ₩28,181 | ₩28,328 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,609 | ₩28,609 | ₩28,060 | ₩28,073 | -1.87% | 6.9천 |
|---|
