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 | ₩26,963 | ₩26,963 | ₩26,856 | ₩26,896 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,216 | ₩27,216 | ₩26,736 | ₩26,736 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 649 |
| 2026.10.06 | ₩26,896 | ₩27,316 | ₩26,896 | ₩27,250 | +1.32% | 2천 |
| 2026.10.05 | ₩26,682 | ₩27,583 | ₩26,682 | ₩27,089 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,590 | ₩27,590 | ₩26,562 | ₩26,762 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,976 | ₩27,390 | ₩26,295 | ₩26,495 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,335 | ₩27,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,376 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,204 | ₩27,530 | ₩26,989 | ₩27,016 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,829 | ₩27,837 | ₩26,803 | ₩27,167 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,191 | ₩28,191 | ₩26,856 | ₩26,856 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,897 | ₩28,969 | ₩24,827 | ₩27,014 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,671 | ₩28,671 | ₩27,844 | ₩27,844 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,631 | ₩28,765 | ₩28,391 | ₩28,644 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,311 | ₩28,678 | ₩28,311 | ₩28,591 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,461 | ₩28,765 | ₩28,444 | ₩28,564 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,324 | ₩28,618 | ₩28,324 | ₩28,511 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,431 | ₩28,738 | ₩28,404 | ₩28,404 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,744 | ₩29,085 | ₩28,404 | ₩28,538 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,564 | ₩28,564 | ₩28,419 | ₩28,438 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,471 | ₩28,845 | ₩28,458 | ₩28,570 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,524 | ₩28,658 | ₩28,404 | ₩28,458 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,831 | ₩29,283 | ₩28,831 | ₩28,831 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,965 | ₩28,965 | ₩28,618 | ₩28,698 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,898 | ₩28,898 | ₩28,765 | ₩28,878 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,352 | ₩29,352 | ₩28,943 | ₩28,943 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,205 | ₩29,232 | ₩28,883 | ₩29,098 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,218 | ₩29,632 | ₩28,833 | ₩29,479 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,318 | ₩29,365 | ₩28,724 | ₩29,257 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,031 | ₩29,031 | ₩28,738 | ₩28,751 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,698 | ₩29,165 | ₩28,698 | ₩29,078 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,325 | ₩29,338 | ₩28,991 | ₩29,005 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,831 | ₩28,965 | ₩28,698 | ₩28,698 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,698 | ₩28,925 | ₩28,674 | ₩28,898 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,172 | ₩29,172 | ₩28,965 | ₩28,965 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,232 | ₩29,352 | ₩28,978 | ₩29,005 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,545 | ₩29,545 | ₩29,184 | ₩29,184 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,552 | ₩30,019 | ₩29,289 | ₩29,298 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,432 | ₩29,565 | ₩29,432 | ₩29,565 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,777 | ₩29,866 | ₩29,699 | ₩29,866 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,033 | ₩30,033 | ₩29,724 | ₩29,899 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,959 | ₩30,026 | ₩29,806 | ₩30,026 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,699 | ₩30,420 | ₩29,552 | ₩29,993 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,313 | ₩30,313 | ₩29,365 | ₩29,621 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,326 | ₩30,353 | ₩30,033 | ₩30,046 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,259 | ₩30,300 | ₩30,259 | ₩30,300 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,620 | ₩30,620 | ₩30,179 | ₩30,500 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,286 | ₩30,566 | ₩30,153 | ₩30,536 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,099 | ₩30,139 | ₩29,831 | ₩30,139 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,859 | ₩30,099 | ₩29,832 | ₩30,099 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,285 | ₩30,019 | ₩28,898 | ₩29,552 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,218 | ₩29,338 | ₩29,218 | ₩29,312 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,285 | ₩29,295 | ₩29,031 | ₩29,285 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,379 | ₩29,645 | ₩29,018 | ₩29,198 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,245 | ₩29,645 | ₩29,245 | ₩29,459 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,632 | ₩29,632 | ₩29,445 | ₩29,499 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,165 | ₩29,632 | ₩29,047 | ₩29,392 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,465 | ₩29,472 | ₩29,242 | ₩29,345 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,499 | ₩29,886 | ₩29,485 | ₩29,739 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,579 | ₩29,632 | ₩29,265 | ₩29,298 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,619 | ₩29,031 | ₩29,405 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,031 | ₩29,165 | ₩28,664 | ₩28,978 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,098 | ₩29,178 | ₩28,724 | ₩28,831 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,218 | ₩29,218 | ₩28,831 | ₩28,845 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,098 | ₩29,267 | ₩28,798 | ₩28,805 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,352 | ₩29,352 | ₩28,765 | ₩28,831 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,938 | ₩29,094 | ₩28,938 | ₩29,058 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,684 | ₩29,165 | ₩28,684 | ₩28,878 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,433 | ₩28,744 | ₩28,433 | ₩28,724 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,658 | ₩28,860 | ₩28,658 | ₩28,671 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,499 | ₩29,499 | ₩28,778 | ₩28,871 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,272 | ₩29,499 | ₩29,272 | ₩29,499 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,125 | ₩29,472 | ₩29,125 | ₩29,472 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,686 | ₩29,686 | ₩29,205 | ₩29,352 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,565 | ₩29,583 | ₩29,432 | ₩29,432 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,432 | ₩29,632 | ₩29,432 | ₩29,619 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,597 | ₩29,632 | ₩29,445 | ₩29,632 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,352 | ₩29,619 | ₩29,352 | ₩29,619 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,338 | ₩29,363 | ₩29,192 | ₩29,352 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,499 | ₩29,499 | ₩29,272 | ₩29,338 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,165 | ₩29,282 | ₩29,165 | ₩29,272 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,258 | ₩29,259 | ₩29,165 | ₩29,165 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,165 | ₩29,499 | ₩29,165 | ₩29,365 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,085 | ₩29,192 | ₩29,031 | ₩29,165 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,845 | ₩28,965 | ₩28,845 | ₩28,965 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,831 | ₩28,985 | ₩28,831 | ₩28,845 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,831 | ₩28,978 | ₩28,831 | ₩28,898 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,031 | ₩29,031 | ₩28,831 | ₩28,831 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,978 | ₩29,164 | ₩28,898 | ₩28,898 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,098 | ₩29,165 | ₩29,018 | ₩29,018 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,232 | ₩29,232 | ₩29,098 | ₩29,232 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,165 | ₩29,365 | ₩29,165 | ₩29,365 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,392 | ₩29,392 | ₩29,232 | ₩29,365 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,645 | ₩29,645 | ₩29,379 | ₩29,379 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,492 | ₩29,699 | ₩29,492 | ₩29,632 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,512 | ₩29,619 | ₩29,499 | ₩29,565 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,405 | ₩29,405 | ₩29,125 | ₩29,232 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,298 | ₩29,512 | ₩29,298 | ₩29,432 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,245 | ₩29,365 | ₩29,152 | ₩29,287 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,372 | ₩29,512 | ₩29,185 | ₩29,238 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,365 | ₩29,645 | ₩29,298 | ₩29,298 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,082 | ₩29,365 | ₩29,072 | ₩29,338 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,152 | ₩29,165 | ₩29,045 | ₩29,045 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,285 | ₩29,312 | ₩29,165 | ₩29,165 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,327 | ₩29,338 | ₩29,092 | ₩29,312 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,805 | ₩28,965 | ₩28,805 | ₩28,965 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,377 | ₩28,564 | ₩28,377 | ₩28,564 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,337 | ₩28,738 | ₩28,284 | ₩28,484 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,364 | ₩28,431 | ₩28,297 | ₩28,324 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,845 | ₩28,845 | ₩28,845 | ₩28,845 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,431 | ₩28,845 | ₩28,164 | ₩28,845 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,458 | ₩28,618 | ₩28,297 | ₩28,297 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,591 | ₩28,631 | ₩28,327 | ₩28,347 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,429 | ₩29,190 | ₩28,417 | ₩28,417 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,871 | ₩28,978 | ₩27,723 | ₩28,431 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,751 | ₩28,751 | ₩28,724 | ₩28,724 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,778 | ₩29,098 | ₩28,778 | ₩28,958 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,432 | ₩29,432 | ₩28,991 | ₩29,152 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,512 | ₩29,512 | ₩29,392 | ₩29,405 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,699 | ₩29,779 | ₩29,419 | ₩29,459 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,419 | ₩29,752 | ₩29,419 | ₩29,752 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,298 | ₩29,485 | ₩29,178 | ₩29,485 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,365 | ₩29,365 | ₩29,098 | ₩29,098 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,258 | ₩29,365 | ₩29,165 | ₩29,365 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,208 | ₩29,419 | ₩29,165 | ₩29,192 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,232 | ₩29,325 | ₩29,232 | ₩29,305 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,005 | ₩29,472 | ₩29,005 | ₩29,178 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,365 | ₩29,365 | ₩29,098 | ₩29,312 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,192 | ₩29,325 | ₩29,005 | ₩29,005 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,092 | ₩29,966 | ₩28,929 | ₩29,192 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,458 | ₩29,212 | ₩28,458 | ₩29,125 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,499 | ₩29,859 | ₩29,031 | ₩29,045 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,058 | ₩29,872 | ₩29,058 | ₩29,686 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,031 | ₩29,599 | ₩28,351 | ₩29,198 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,392 | ₩29,492 | ₩29,149 | ₩29,472 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,499 | ₩29,911 | ₩29,340 | ₩29,752 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,045 | ₩29,966 | ₩29,045 | ₩29,766 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,325 | ₩29,579 | ₩29,325 | ₩29,392 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,232 | ₩29,619 | ₩29,212 | ₩29,272 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,274 | ₩29,405 | ₩29,031 | ₩29,338 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,365 | ₩29,632 | ₩29,365 | ₩29,499 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,138 | ₩29,672 | ₩29,138 | ₩29,672 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,951 | ₩29,539 | ₩28,951 | ₩29,325 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,245 | ₩29,245 | ₩28,578 | ₩28,951 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,258 | ₩29,645 | ₩29,185 | ₩29,185 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,232 | ₩29,686 | ₩28,771 | ₩29,419 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,798 | ₩29,285 | ₩28,311 | ₩28,965 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,598 | ₩29,272 | ₩28,598 | ₩28,671 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,232 | ₩29,232 | ₩28,691 | ₩29,031 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,298 | ₩29,368 | ₩28,991 | ₩29,165 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,365 | ₩29,365 | ₩29,232 | ₩29,232 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,232 | ₩29,365 | ₩29,178 | ₩29,298 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,232 | ₩31,367 | ₩28,965 | ₩29,192 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,072 | ₩29,338 | ₩29,038 | ₩29,338 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,158 | ₩29,238 | ₩29,045 | ₩29,045 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,098 | ₩29,232 | ₩28,831 | ₩29,011 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,098 | ₩29,232 | ₩28,831 | ₩29,098 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,338 | ₩29,338 | ₩29,165 | ₩29,165 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,232 | ₩29,285 | ₩29,031 | ₩29,232 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,285 | ₩29,565 | ₩29,192 | ₩29,192 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,938 | ₩29,732 | ₩28,898 | ₩29,298 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,311 | ₩29,098 | ₩28,231 | ₩28,991 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,484 | ₩28,528 | ₩28,378 | ₩28,498 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,444 | ₩28,518 | ₩28,431 | ₩28,431 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,259 | ₩28,544 | ₩28,259 | ₩28,451 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,364 | ₩28,444 | ₩28,324 | ₩28,364 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,475 | ₩28,475 | ₩28,044 | ₩28,311 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,204 | ₩28,885 | ₩28,177 | ₩28,231 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,311 | ₩28,404 | ₩28,311 | ₩28,311 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,531 | ₩28,698 | ₩28,311 | ₩28,311 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,885 | ₩28,885 | ₩28,444 | ₩28,511 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,911 | ₩28,911 | ₩28,444 | ₩28,458 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,765 | ₩28,911 | ₩28,711 | ₩28,911 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,765 | ₩28,991 | ₩28,698 | ₩28,758 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,684 | ₩28,765 | ₩28,297 | ₩28,765 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,377 | ₩28,684 | ₩28,377 | ₩28,684 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,124 | ₩28,431 | ₩28,124 | ₩28,337 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,244 | ₩28,244 | ₩28,097 | ₩28,177 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,217 | ₩28,297 | ₩28,164 | ₩28,191 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,311 | ₩28,364 | ₩28,297 | ₩28,297 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,297 | ₩28,331 | ₩28,164 | ₩28,297 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,137 | ₩28,337 | ₩28,137 | ₩28,297 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,030 | ₩28,326 | ₩27,910 | ₩28,271 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,458 | ₩28,631 | ₩28,044 | ₩28,311 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,451 | ₩28,604 | ₩28,364 | ₩28,364 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,077 | ₩28,671 | ₩28,077 | ₩28,564 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,110 | ₩28,297 | ₩28,044 | ₩28,171 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,164 | ₩28,164 | ₩27,924 | ₩27,924 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,844 | ₩28,097 | ₩27,844 | ₩28,057 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,990 | ₩27,990 | ₩27,897 | ₩27,910 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,964 | ₩28,048 | ₩27,897 | ₩27,924 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,110 | ₩28,110 | ₩27,734 | ₩27,964 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,097 | ₩28,324 | ₩28,097 | ₩28,204 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,177 | ₩28,324 | ₩28,151 | ₩28,244 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,030 | ₩28,257 | ₩27,990 | ₩28,217 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,086 | ₩28,257 | ₩28,030 | ₩28,097 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,097 | ₩28,337 | ₩28,070 | ₩28,244 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,151 | ₩28,151 | ₩28,044 | ₩28,064 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,324 | ₩28,324 | ₩27,964 | ₩28,070 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,337 | ₩28,211 | ₩28,324 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,297 | ₩28,337 | ₩28,204 | ₩28,245 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,337 | ₩28,391 | ₩27,977 | ₩28,231 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,337 | ₩28,364 | ₩28,191 | ₩28,217 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,041 | ₩28,231 | ₩28,041 | ₩28,217 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,097 | ₩28,231 | ₩27,964 | ₩28,231 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,004 | ₩28,215 | ₩27,950 | ₩27,964 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,164 | ₩28,164 | ₩28,030 | ₩28,030 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,364 | ₩28,364 | ₩28,126 | ₩28,137 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,124 | ₩28,458 | ₩28,124 | ₩28,237 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,004 | ₩28,017 | ₩27,763 | ₩27,763 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,763 | ₩27,897 | ₩27,750 | ₩27,790 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,913 | ₩27,913 | ₩27,750 | ₩27,830 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,231 | ₩28,351 | ₩27,763 | ₩27,763 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,484 | ₩28,492 | ₩28,204 | ₩28,297 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,551 | ₩28,564 | ₩28,404 | ₩28,538 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,431 | ₩28,591 | ₩28,431 | ₩28,498 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,164 | ₩28,431 | ₩28,030 | ₩28,344 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,124 | ₩28,391 | ₩27,935 | ₩28,297 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,657 | ₩27,864 | ₩27,553 | ₩27,719 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,678 | ₩27,678 | ₩27,678 | ₩27,678 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,830 | ₩28,049 | ₩27,791 | ₩27,791 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,964 | ₩27,964 | ₩27,817 | ₩27,830 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,777 | ₩28,097 | ₩27,777 | ₩27,964 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,921 | ₩27,990 | ₩27,897 | ₩27,897 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,030 | ₩28,324 | ₩27,924 | ₩28,044 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,177 | ₩28,177 | ₩28,029 | ₩28,097 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,324 | ₩28,324 | ₩28,067 | ₩28,144 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,910 | ₩28,240 | ₩27,910 | ₩28,030 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,844 | ₩27,870 | ₩27,797 | ₩27,830 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,172 | ₩28,377 | ₩27,763 | ₩27,977 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,297 | ₩28,297 | ₩28,070 | ₩28,164 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,137 | ₩28,472 | ₩28,070 | ₩28,151 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,498 | ₩28,498 | ₩28,130 | ₩28,164 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,471 | ₩28,538 | ₩28,417 | ₩28,538 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,498 | ₩28,524 | ₩28,404 | ₩28,404 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,698 | ₩28,698 | ₩28,431 | ₩28,524 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,582 | ₩28,698 | ₩28,391 | ₩28,431 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,564 | ₩28,564 | ₩28,431 | ₩28,498 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,431 | ₩28,618 | ₩28,297 | ₩28,431 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,705 | ₩28,795 | ₩28,451 | ₩28,618 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,895 | ₩29,115 | ₩28,631 | ₩28,631 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,484 | ₩28,858 | ₩28,484 | ₩28,684 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,431 | ₩28,684 | ₩28,391 | ₩28,684 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,295 | ₩28,444 | ₩28,177 | ₩28,431 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,391 | ₩28,679 | ₩28,177 | ₩28,337 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,164 | ₩28,468 | ₩28,124 | ₩28,204 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,070 | ₩28,340 | ₩28,070 | ₩28,217 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,498 | ₩28,498 | ₩27,950 | ₩27,964 | -1.87% | 6.9천 |
|---|
