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 | ₩26,965 | ₩26,965 | ₩26,858 | ₩26,898 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,218 | ₩27,218 | ₩26,738 | ₩26,738 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,684 | ₩26,684 | ₩26,684 | ₩26,684 | 0.00% | 649 |
| 2026.10.06 | ₩26,898 | ₩27,318 | ₩26,898 | ₩27,252 | +1.32% | 2천 |
| 2026.10.05 | ₩26,684 | ₩27,585 | ₩26,684 | ₩27,091 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,592 | ₩27,592 | ₩26,564 | ₩26,764 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,978 | ₩27,392 | ₩26,297 | ₩26,497 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,337 | ₩27,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,378 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,206 | ₩27,532 | ₩26,991 | ₩27,018 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,831 | ₩27,839 | ₩26,805 | ₩27,169 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,193 | ₩28,193 | ₩26,858 | ₩26,858 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,899 | ₩28,971 | ₩24,829 | ₩27,016 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,673 | ₩28,673 | ₩27,846 | ₩27,846 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,633 | ₩28,767 | ₩28,393 | ₩28,647 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,313 | ₩28,680 | ₩28,313 | ₩28,593 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,463 | ₩28,767 | ₩28,446 | ₩28,566 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,326 | ₩28,620 | ₩28,326 | ₩28,513 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,433 | ₩28,740 | ₩28,406 | ₩28,406 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,747 | ₩29,087 | ₩28,406 | ₩28,540 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,566 | ₩28,566 | ₩28,421 | ₩28,440 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,473 | ₩28,847 | ₩28,460 | ₩28,572 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,526 | ₩28,660 | ₩28,406 | ₩28,460 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,833 | ₩29,286 | ₩28,833 | ₩28,833 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,967 | ₩28,967 | ₩28,620 | ₩28,700 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,900 | ₩28,900 | ₩28,767 | ₩28,880 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,354 | ₩29,354 | ₩28,945 | ₩28,945 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,207 | ₩29,234 | ₩28,885 | ₩29,100 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,481 | ₩29,481 | ₩29,481 | ₩29,481 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,221 | ₩29,634 | ₩28,835 | ₩29,481 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,321 | ₩29,367 | ₩28,727 | ₩29,260 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,034 | ₩29,034 | ₩28,741 | ₩28,753 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,700 | ₩29,167 | ₩28,700 | ₩29,080 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,327 | ₩29,341 | ₩28,994 | ₩29,007 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,833 | ₩28,967 | ₩28,700 | ₩28,700 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,700 | ₩28,927 | ₩28,676 | ₩28,900 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,174 | ₩29,174 | ₩28,967 | ₩28,967 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,234 | ₩29,354 | ₩28,980 | ₩29,007 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,548 | ₩29,548 | ₩29,186 | ₩29,186 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,554 | ₩30,021 | ₩29,291 | ₩29,301 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,434 | ₩29,568 | ₩29,434 | ₩29,568 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,779 | ₩29,868 | ₩29,701 | ₩29,868 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,035 | ₩30,035 | ₩29,726 | ₩29,901 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,961 | ₩30,028 | ₩29,808 | ₩30,028 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,701 | ₩30,422 | ₩29,554 | ₩29,995 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,315 | ₩30,315 | ₩29,367 | ₩29,623 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,328 | ₩30,355 | ₩30,035 | ₩30,048 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,262 | ₩30,302 | ₩30,262 | ₩30,302 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,622 | ₩30,622 | ₩30,182 | ₩30,502 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,288 | ₩30,569 | ₩30,155 | ₩30,538 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,102 | ₩30,142 | ₩29,833 | ₩30,142 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,861 | ₩30,102 | ₩29,835 | ₩30,102 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,287 | ₩30,021 | ₩28,900 | ₩29,554 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,221 | ₩29,341 | ₩29,221 | ₩29,314 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,287 | ₩29,298 | ₩29,034 | ₩29,287 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,381 | ₩29,648 | ₩29,020 | ₩29,201 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,247 | ₩29,648 | ₩29,247 | ₩29,461 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,634 | ₩29,634 | ₩29,447 | ₩29,501 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,167 | ₩29,634 | ₩29,049 | ₩29,394 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,467 | ₩29,474 | ₩29,245 | ₩29,347 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,501 | ₩29,888 | ₩29,487 | ₩29,741 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,581 | ₩29,634 | ₩29,267 | ₩29,301 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,100 | ₩29,621 | ₩29,034 | ₩29,407 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,034 | ₩29,167 | ₩28,667 | ₩28,980 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,100 | ₩29,180 | ₩28,727 | ₩28,833 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,221 | ₩29,221 | ₩28,833 | ₩28,847 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,100 | ₩29,269 | ₩28,800 | ₩28,807 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,354 | ₩29,354 | ₩28,767 | ₩28,833 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,940 | ₩29,096 | ₩28,940 | ₩29,060 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,687 | ₩29,167 | ₩28,687 | ₩28,880 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,435 | ₩28,747 | ₩28,435 | ₩28,727 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,660 | ₩28,862 | ₩28,660 | ₩28,673 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,501 | ₩29,501 | ₩28,780 | ₩28,873 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,274 | ₩29,501 | ₩29,274 | ₩29,501 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,127 | ₩29,474 | ₩29,127 | ₩29,474 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,688 | ₩29,688 | ₩29,207 | ₩29,354 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,568 | ₩29,585 | ₩29,434 | ₩29,434 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,434 | ₩29,634 | ₩29,434 | ₩29,621 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,599 | ₩29,634 | ₩29,447 | ₩29,634 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,354 | ₩29,621 | ₩29,354 | ₩29,621 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,341 | ₩29,365 | ₩29,194 | ₩29,354 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,501 | ₩29,501 | ₩29,274 | ₩29,341 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,167 | ₩29,284 | ₩29,167 | ₩29,274 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,261 | ₩29,261 | ₩29,167 | ₩29,167 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,167 | ₩29,501 | ₩29,167 | ₩29,367 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,087 | ₩29,194 | ₩29,034 | ₩29,167 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,847 | ₩28,967 | ₩28,847 | ₩28,967 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,833 | ₩28,987 | ₩28,833 | ₩28,847 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,833 | ₩28,980 | ₩28,833 | ₩28,900 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,034 | ₩29,034 | ₩28,833 | ₩28,833 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,980 | ₩29,166 | ₩28,900 | ₩28,900 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,100 | ₩29,167 | ₩29,020 | ₩29,020 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,234 | ₩29,234 | ₩29,100 | ₩29,234 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,167 | ₩29,367 | ₩29,167 | ₩29,367 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,394 | ₩29,394 | ₩29,234 | ₩29,367 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,648 | ₩29,648 | ₩29,381 | ₩29,381 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,494 | ₩29,701 | ₩29,494 | ₩29,634 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,514 | ₩29,621 | ₩29,501 | ₩29,568 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,407 | ₩29,407 | ₩29,127 | ₩29,234 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,307 | ₩29,307 | ₩29,307 | ₩29,307 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,301 | ₩29,514 | ₩29,301 | ₩29,434 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,247 | ₩29,367 | ₩29,154 | ₩29,289 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,374 | ₩29,514 | ₩29,187 | ₩29,241 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,367 | ₩29,648 | ₩29,301 | ₩29,301 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,084 | ₩29,367 | ₩29,074 | ₩29,341 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,154 | ₩29,167 | ₩29,047 | ₩29,047 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,287 | ₩29,314 | ₩29,167 | ₩29,167 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,330 | ₩29,341 | ₩29,094 | ₩29,314 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,807 | ₩28,967 | ₩28,807 | ₩28,967 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,380 | ₩28,566 | ₩28,380 | ₩28,566 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,340 | ₩28,740 | ₩28,286 | ₩28,486 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,366 | ₩28,433 | ₩28,299 | ₩28,326 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,433 | ₩28,847 | ₩28,166 | ₩28,847 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,460 | ₩28,620 | ₩28,299 | ₩28,299 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,593 | ₩28,633 | ₩28,329 | ₩28,349 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,431 | ₩29,192 | ₩28,420 | ₩28,420 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,873 | ₩28,980 | ₩27,725 | ₩28,433 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,753 | ₩28,753 | ₩28,727 | ₩28,727 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,780 | ₩29,100 | ₩28,780 | ₩28,960 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,434 | ₩29,434 | ₩28,994 | ₩29,154 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,514 | ₩29,514 | ₩29,394 | ₩29,407 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,701 | ₩29,781 | ₩29,421 | ₩29,461 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,421 | ₩29,754 | ₩29,421 | ₩29,754 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,301 | ₩29,487 | ₩29,180 | ₩29,487 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,367 | ₩29,367 | ₩29,100 | ₩29,100 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,261 | ₩29,367 | ₩29,167 | ₩29,367 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,210 | ₩29,421 | ₩29,167 | ₩29,194 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,234 | ₩29,327 | ₩29,234 | ₩29,307 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,007 | ₩29,474 | ₩29,007 | ₩29,180 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,367 | ₩29,367 | ₩29,100 | ₩29,314 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,194 | ₩29,327 | ₩29,007 | ₩29,007 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,094 | ₩29,968 | ₩28,932 | ₩29,194 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,460 | ₩29,214 | ₩28,460 | ₩29,127 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,501 | ₩29,861 | ₩29,034 | ₩29,047 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,060 | ₩29,874 | ₩29,060 | ₩29,688 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,034 | ₩29,601 | ₩28,353 | ₩29,201 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,394 | ₩29,494 | ₩29,151 | ₩29,474 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,501 | ₩29,913 | ₩29,342 | ₩29,754 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,047 | ₩29,968 | ₩29,047 | ₩29,768 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,327 | ₩29,581 | ₩29,327 | ₩29,394 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,234 | ₩29,621 | ₩29,214 | ₩29,274 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,276 | ₩29,407 | ₩29,034 | ₩29,341 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,367 | ₩29,634 | ₩29,367 | ₩29,501 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,140 | ₩29,674 | ₩29,140 | ₩29,674 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,954 | ₩29,541 | ₩28,954 | ₩29,327 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,247 | ₩29,247 | ₩28,580 | ₩28,954 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,261 | ₩29,648 | ₩29,187 | ₩29,187 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,234 | ₩29,688 | ₩28,773 | ₩29,421 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,800 | ₩29,287 | ₩28,313 | ₩28,967 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,600 | ₩29,274 | ₩28,600 | ₩28,673 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,234 | ₩29,234 | ₩28,693 | ₩29,034 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,301 | ₩29,370 | ₩28,994 | ₩29,167 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,367 | ₩29,367 | ₩29,234 | ₩29,234 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,234 | ₩29,367 | ₩29,180 | ₩29,301 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,234 | ₩31,370 | ₩28,967 | ₩29,194 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,074 | ₩29,341 | ₩29,040 | ₩29,341 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,160 | ₩29,241 | ₩29,047 | ₩29,047 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,100 | ₩29,234 | ₩28,834 | ₩29,013 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,100 | ₩29,234 | ₩28,834 | ₩29,100 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,341 | ₩29,341 | ₩29,167 | ₩29,167 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,234 | ₩29,287 | ₩29,034 | ₩29,234 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,287 | ₩29,568 | ₩29,194 | ₩29,194 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,940 | ₩29,734 | ₩28,900 | ₩29,301 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,313 | ₩29,100 | ₩28,233 | ₩28,994 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,486 | ₩28,530 | ₩28,380 | ₩28,500 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,446 | ₩28,520 | ₩28,433 | ₩28,433 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,261 | ₩28,546 | ₩28,261 | ₩28,453 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,366 | ₩28,446 | ₩28,326 | ₩28,366 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,477 | ₩28,477 | ₩28,046 | ₩28,313 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,206 | ₩28,887 | ₩28,179 | ₩28,233 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,313 | ₩28,406 | ₩28,313 | ₩28,313 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,533 | ₩28,700 | ₩28,313 | ₩28,313 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,887 | ₩28,887 | ₩28,446 | ₩28,513 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,914 | ₩28,914 | ₩28,446 | ₩28,460 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,767 | ₩28,914 | ₩28,713 | ₩28,914 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,767 | ₩28,994 | ₩28,700 | ₩28,760 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,687 | ₩28,767 | ₩28,299 | ₩28,767 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,380 | ₩28,687 | ₩28,380 | ₩28,687 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,126 | ₩28,433 | ₩28,126 | ₩28,340 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,246 | ₩28,246 | ₩28,099 | ₩28,179 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,219 | ₩28,299 | ₩28,166 | ₩28,193 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,313 | ₩28,366 | ₩28,299 | ₩28,299 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,299 | ₩28,333 | ₩28,166 | ₩28,299 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,139 | ₩28,340 | ₩28,139 | ₩28,299 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,032 | ₩28,329 | ₩27,912 | ₩28,273 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,460 | ₩28,633 | ₩28,046 | ₩28,313 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,453 | ₩28,606 | ₩28,366 | ₩28,366 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,079 | ₩28,673 | ₩28,079 | ₩28,566 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,113 | ₩28,300 | ₩28,046 | ₩28,173 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,166 | ₩28,166 | ₩27,926 | ₩27,926 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,846 | ₩28,099 | ₩27,846 | ₩28,059 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,992 | ₩27,992 | ₩27,899 | ₩27,912 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,966 | ₩28,050 | ₩27,899 | ₩27,926 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,113 | ₩28,113 | ₩27,736 | ₩27,966 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,099 | ₩28,326 | ₩28,099 | ₩28,206 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,179 | ₩28,326 | ₩28,153 | ₩28,246 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,032 | ₩28,259 | ₩27,992 | ₩28,219 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,088 | ₩28,259 | ₩28,032 | ₩28,099 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,099 | ₩28,340 | ₩28,073 | ₩28,246 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,153 | ₩28,153 | ₩28,046 | ₩28,066 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,326 | ₩28,326 | ₩27,966 | ₩28,073 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,340 | ₩28,340 | ₩28,213 | ₩28,326 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,299 | ₩28,340 | ₩28,207 | ₩28,247 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,340 | ₩28,393 | ₩27,979 | ₩28,233 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,340 | ₩28,366 | ₩28,193 | ₩28,219 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,043 | ₩28,233 | ₩28,043 | ₩28,219 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,099 | ₩28,233 | ₩27,966 | ₩28,233 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,006 | ₩28,217 | ₩27,952 | ₩27,966 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,166 | ₩28,166 | ₩28,032 | ₩28,032 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,366 | ₩28,366 | ₩28,129 | ₩28,139 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,126 | ₩28,460 | ₩28,126 | ₩28,239 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,006 | ₩28,019 | ₩27,766 | ₩27,766 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,766 | ₩27,899 | ₩27,752 | ₩27,792 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,915 | ₩27,915 | ₩27,752 | ₩27,832 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,233 | ₩28,353 | ₩27,766 | ₩27,766 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,486 | ₩28,494 | ₩28,206 | ₩28,299 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,553 | ₩28,566 | ₩28,406 | ₩28,540 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,433 | ₩28,593 | ₩28,433 | ₩28,500 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,166 | ₩28,433 | ₩28,032 | ₩28,346 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,126 | ₩28,393 | ₩27,937 | ₩28,299 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,659 | ₩27,866 | ₩27,555 | ₩27,721 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,680 | ₩27,680 | ₩27,680 | ₩27,680 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,832 | ₩28,051 | ₩27,794 | ₩27,794 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,966 | ₩27,966 | ₩27,819 | ₩27,832 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,779 | ₩28,099 | ₩27,779 | ₩27,966 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,923 | ₩27,992 | ₩27,899 | ₩27,899 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,032 | ₩28,326 | ₩27,926 | ₩28,046 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,179 | ₩28,179 | ₩28,031 | ₩28,099 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,326 | ₩28,326 | ₩28,069 | ₩28,146 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,912 | ₩28,242 | ₩27,912 | ₩28,032 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,846 | ₩27,872 | ₩27,799 | ₩27,832 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,174 | ₩28,380 | ₩27,766 | ₩27,979 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,299 | ₩28,299 | ₩28,073 | ₩28,166 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,139 | ₩28,474 | ₩28,073 | ₩28,153 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,500 | ₩28,500 | ₩28,133 | ₩28,166 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,473 | ₩28,540 | ₩28,420 | ₩28,540 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,500 | ₩28,526 | ₩28,406 | ₩28,406 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,700 | ₩28,700 | ₩28,433 | ₩28,526 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,584 | ₩28,700 | ₩28,393 | ₩28,433 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,566 | ₩28,566 | ₩28,433 | ₩28,500 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,433 | ₩28,620 | ₩28,299 | ₩28,433 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,707 | ₩28,798 | ₩28,453 | ₩28,620 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,140 | ₩29,140 | ₩29,140 | ₩29,140 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,897 | ₩29,117 | ₩28,633 | ₩28,633 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,486 | ₩28,860 | ₩28,486 | ₩28,687 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,433 | ₩28,687 | ₩28,393 | ₩28,687 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,297 | ₩28,446 | ₩28,179 | ₩28,433 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,393 | ₩28,681 | ₩28,179 | ₩28,340 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,166 | ₩28,471 | ₩28,126 | ₩28,206 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,073 | ₩28,342 | ₩28,073 | ₩28,219 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,500 | ₩28,500 | ₩27,952 | ₩27,966 | -1.87% | 6.9천 |
|---|
