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 | ₩26,961 | ₩26,961 | ₩26,855 | ₩26,895 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,215 | ₩27,215 | ₩26,734 | ₩26,734 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,681 | ₩26,681 | ₩26,681 | ₩26,681 | 0.00% | 649 |
| 2026.10.06 | ₩26,895 | ₩27,315 | ₩26,895 | ₩27,248 | +1.32% | 2천 |
| 2026.10.05 | ₩26,681 | ₩27,582 | ₩26,681 | ₩27,088 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,589 | ₩27,589 | ₩26,561 | ₩26,761 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,975 | ₩27,388 | ₩26,294 | ₩26,494 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,334 | ₩27,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,375 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,203 | ₩27,529 | ₩26,988 | ₩27,015 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,828 | ₩27,836 | ₩26,802 | ₩27,165 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,189 | ₩28,189 | ₩26,855 | ₩26,855 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,896 | ₩28,967 | ₩24,826 | ₩27,013 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,670 | ₩28,670 | ₩27,842 | ₩27,842 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,630 | ₩28,763 | ₩28,389 | ₩28,643 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,309 | ₩28,677 | ₩28,309 | ₩28,590 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,460 | ₩28,763 | ₩28,443 | ₩28,563 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,323 | ₩28,616 | ₩28,323 | ₩28,510 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,430 | ₩28,737 | ₩28,403 | ₩28,403 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,743 | ₩29,084 | ₩28,403 | ₩28,536 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,563 | ₩28,563 | ₩28,417 | ₩28,437 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,470 | ₩28,843 | ₩28,456 | ₩28,569 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,523 | ₩28,656 | ₩28,403 | ₩28,456 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,830 | ₩29,282 | ₩28,830 | ₩28,830 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,963 | ₩28,963 | ₩28,616 | ₩28,696 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,897 | ₩28,897 | ₩28,763 | ₩28,877 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,350 | ₩29,350 | ₩28,942 | ₩28,942 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,204 | ₩29,231 | ₩28,881 | ₩29,097 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,477 | ₩29,477 | ₩29,477 | ₩29,477 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,217 | ₩29,631 | ₩28,832 | ₩29,477 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,317 | ₩29,364 | ₩28,723 | ₩29,256 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,030 | ₩29,030 | ₩28,737 | ₩28,750 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,696 | ₩29,164 | ₩28,696 | ₩29,077 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,324 | ₩29,337 | ₩28,990 | ₩29,003 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,830 | ₩28,963 | ₩28,696 | ₩28,696 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,696 | ₩28,923 | ₩28,672 | ₩28,897 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,170 | ₩29,170 | ₩28,963 | ₩28,963 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,230 | ₩29,350 | ₩28,977 | ₩29,003 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,544 | ₩29,544 | ₩29,183 | ₩29,183 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,551 | ₩30,018 | ₩29,287 | ₩29,297 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,431 | ₩29,564 | ₩29,431 | ₩29,564 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,775 | ₩29,864 | ₩29,698 | ₩29,864 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,031 | ₩30,031 | ₩29,722 | ₩29,898 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,957 | ₩30,025 | ₩29,804 | ₩30,025 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,698 | ₩30,418 | ₩29,551 | ₩29,991 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,311 | ₩29,364 | ₩29,620 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,325 | ₩30,352 | ₩30,031 | ₩30,045 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,258 | ₩30,298 | ₩30,258 | ₩30,298 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,618 | ₩30,618 | ₩30,178 | ₩30,498 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,285 | ₩30,565 | ₩30,151 | ₩30,535 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,098 | ₩30,138 | ₩29,830 | ₩30,138 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,858 | ₩30,098 | ₩29,831 | ₩30,098 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,284 | ₩30,018 | ₩28,897 | ₩29,551 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,217 | ₩29,337 | ₩29,217 | ₩29,310 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,284 | ₩29,294 | ₩29,030 | ₩29,284 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,377 | ₩29,644 | ₩29,017 | ₩29,197 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,244 | ₩29,644 | ₩29,244 | ₩29,457 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,631 | ₩29,631 | ₩29,444 | ₩29,497 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,164 | ₩29,631 | ₩29,046 | ₩29,391 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,464 | ₩29,471 | ₩29,241 | ₩29,344 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,497 | ₩29,884 | ₩29,484 | ₩29,738 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,577 | ₩29,631 | ₩29,264 | ₩29,297 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,097 | ₩29,617 | ₩29,030 | ₩29,404 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,030 | ₩29,163 | ₩28,663 | ₩28,977 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,097 | ₩29,177 | ₩28,723 | ₩28,830 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,217 | ₩29,217 | ₩28,830 | ₩28,843 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,097 | ₩29,265 | ₩28,797 | ₩28,803 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,350 | ₩29,350 | ₩28,763 | ₩28,830 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,937 | ₩29,093 | ₩28,937 | ₩29,057 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,683 | ₩29,164 | ₩28,683 | ₩28,877 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,431 | ₩28,743 | ₩28,431 | ₩28,723 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,656 | ₩28,859 | ₩28,656 | ₩28,670 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,497 | ₩29,497 | ₩28,777 | ₩28,870 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,270 | ₩29,497 | ₩29,270 | ₩29,497 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,124 | ₩29,470 | ₩29,124 | ₩29,470 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,684 | ₩29,684 | ₩29,204 | ₩29,350 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,564 | ₩29,581 | ₩29,431 | ₩29,431 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,431 | ₩29,631 | ₩29,431 | ₩29,617 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,595 | ₩29,631 | ₩29,444 | ₩29,631 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,350 | ₩29,617 | ₩29,350 | ₩29,617 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,337 | ₩29,362 | ₩29,190 | ₩29,350 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,497 | ₩29,497 | ₩29,270 | ₩29,337 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,164 | ₩29,280 | ₩29,164 | ₩29,270 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,257 | ₩29,257 | ₩29,164 | ₩29,164 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,164 | ₩29,497 | ₩29,164 | ₩29,364 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,084 | ₩29,190 | ₩29,030 | ₩29,164 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,843 | ₩28,963 | ₩28,843 | ₩28,963 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,830 | ₩28,983 | ₩28,830 | ₩28,843 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,830 | ₩28,977 | ₩28,830 | ₩28,897 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,030 | ₩29,030 | ₩28,830 | ₩28,830 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,977 | ₩29,163 | ₩28,897 | ₩28,897 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,097 | ₩29,164 | ₩29,017 | ₩29,017 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,230 | ₩29,230 | ₩29,097 | ₩29,230 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,164 | ₩29,364 | ₩29,164 | ₩29,364 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,391 | ₩29,391 | ₩29,230 | ₩29,364 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,644 | ₩29,644 | ₩29,377 | ₩29,377 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,491 | ₩29,698 | ₩29,491 | ₩29,631 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,511 | ₩29,617 | ₩29,497 | ₩29,564 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,404 | ₩29,404 | ₩29,124 | ₩29,230 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,304 | ₩29,304 | ₩29,304 | ₩29,304 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,297 | ₩29,511 | ₩29,297 | ₩29,431 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,244 | ₩29,364 | ₩29,150 | ₩29,285 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,371 | ₩29,511 | ₩29,184 | ₩29,237 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,364 | ₩29,644 | ₩29,297 | ₩29,297 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,080 | ₩29,364 | ₩29,070 | ₩29,337 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,150 | ₩29,164 | ₩29,044 | ₩29,044 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,284 | ₩29,310 | ₩29,164 | ₩29,164 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,326 | ₩29,337 | ₩29,090 | ₩29,310 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,803 | ₩28,963 | ₩28,803 | ₩28,963 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,376 | ₩28,563 | ₩28,376 | ₩28,563 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,336 | ₩28,737 | ₩28,283 | ₩28,483 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,363 | ₩28,430 | ₩28,296 | ₩28,323 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,430 | ₩28,843 | ₩28,163 | ₩28,843 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,456 | ₩28,616 | ₩28,296 | ₩28,296 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,590 | ₩28,630 | ₩28,326 | ₩28,346 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,428 | ₩29,188 | ₩28,416 | ₩28,416 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,870 | ₩28,977 | ₩27,722 | ₩28,430 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,750 | ₩28,750 | ₩28,723 | ₩28,723 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,777 | ₩29,097 | ₩28,777 | ₩28,957 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,431 | ₩29,431 | ₩28,990 | ₩29,150 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,511 | ₩29,511 | ₩29,391 | ₩29,404 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,698 | ₩29,778 | ₩29,417 | ₩29,457 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,417 | ₩29,751 | ₩29,417 | ₩29,751 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,297 | ₩29,484 | ₩29,177 | ₩29,484 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,364 | ₩29,364 | ₩29,097 | ₩29,097 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,257 | ₩29,364 | ₩29,164 | ₩29,364 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,207 | ₩29,417 | ₩29,164 | ₩29,190 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,230 | ₩29,324 | ₩29,230 | ₩29,304 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,003 | ₩29,471 | ₩29,003 | ₩29,177 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,364 | ₩29,364 | ₩29,097 | ₩29,310 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,190 | ₩29,324 | ₩29,003 | ₩29,003 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,090 | ₩29,964 | ₩28,928 | ₩29,190 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,456 | ₩29,210 | ₩28,456 | ₩29,124 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,497 | ₩29,858 | ₩29,030 | ₩29,044 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,057 | ₩29,871 | ₩29,057 | ₩29,684 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,030 | ₩29,597 | ₩28,349 | ₩29,197 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,391 | ₩29,491 | ₩29,147 | ₩29,471 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,497 | ₩29,909 | ₩29,338 | ₩29,751 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,044 | ₩29,964 | ₩29,044 | ₩29,764 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,324 | ₩29,578 | ₩29,324 | ₩29,391 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,230 | ₩29,617 | ₩29,210 | ₩29,270 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,273 | ₩29,404 | ₩29,030 | ₩29,337 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,364 | ₩29,631 | ₩29,364 | ₩29,497 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,137 | ₩29,671 | ₩29,137 | ₩29,671 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,950 | ₩29,537 | ₩28,950 | ₩29,324 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,244 | ₩29,244 | ₩28,576 | ₩28,950 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,257 | ₩29,644 | ₩29,184 | ₩29,184 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,230 | ₩29,684 | ₩28,770 | ₩29,417 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,797 | ₩29,284 | ₩28,309 | ₩28,963 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,596 | ₩29,270 | ₩28,596 | ₩28,670 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,230 | ₩29,230 | ₩28,690 | ₩29,030 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,297 | ₩29,367 | ₩28,990 | ₩29,164 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,364 | ₩29,364 | ₩29,230 | ₩29,230 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,230 | ₩29,364 | ₩29,177 | ₩29,297 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,230 | ₩31,366 | ₩28,963 | ₩29,190 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,070 | ₩29,337 | ₩29,037 | ₩29,337 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,157 | ₩29,237 | ₩29,044 | ₩29,044 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,097 | ₩29,230 | ₩28,830 | ₩29,010 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,097 | ₩29,230 | ₩28,830 | ₩29,097 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,337 | ₩29,337 | ₩29,164 | ₩29,164 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,230 | ₩29,284 | ₩29,030 | ₩29,230 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,284 | ₩29,564 | ₩29,190 | ₩29,190 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,937 | ₩29,731 | ₩28,897 | ₩29,297 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,309 | ₩29,097 | ₩28,229 | ₩28,990 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,483 | ₩28,527 | ₩28,376 | ₩28,496 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,443 | ₩28,516 | ₩28,430 | ₩28,430 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,257 | ₩28,542 | ₩28,257 | ₩28,450 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,363 | ₩28,443 | ₩28,323 | ₩28,363 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,473 | ₩28,473 | ₩28,042 | ₩28,309 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,203 | ₩28,883 | ₩28,176 | ₩28,229 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,309 | ₩28,403 | ₩28,309 | ₩28,309 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,530 | ₩28,696 | ₩28,309 | ₩28,309 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,883 | ₩28,883 | ₩28,443 | ₩28,510 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,910 | ₩28,910 | ₩28,443 | ₩28,456 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,763 | ₩28,910 | ₩28,710 | ₩28,910 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,763 | ₩28,990 | ₩28,696 | ₩28,757 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,683 | ₩28,763 | ₩28,296 | ₩28,763 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,376 | ₩28,683 | ₩28,376 | ₩28,683 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,123 | ₩28,430 | ₩28,123 | ₩28,336 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,243 | ₩28,243 | ₩28,096 | ₩28,176 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,216 | ₩28,296 | ₩28,163 | ₩28,189 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,309 | ₩28,363 | ₩28,296 | ₩28,296 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,296 | ₩28,329 | ₩28,163 | ₩28,296 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,136 | ₩28,336 | ₩28,136 | ₩28,296 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,029 | ₩28,325 | ₩27,909 | ₩28,269 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,456 | ₩28,630 | ₩28,042 | ₩28,309 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,450 | ₩28,603 | ₩28,363 | ₩28,363 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,076 | ₩28,670 | ₩28,076 | ₩28,563 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,109 | ₩28,296 | ₩28,042 | ₩28,169 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,163 | ₩28,163 | ₩27,922 | ₩27,922 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,842 | ₩28,096 | ₩27,842 | ₩28,056 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,989 | ₩27,989 | ₩27,896 | ₩27,909 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,962 | ₩28,046 | ₩27,896 | ₩27,922 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,109 | ₩28,109 | ₩27,732 | ₩27,962 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,096 | ₩28,323 | ₩28,096 | ₩28,203 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,176 | ₩28,323 | ₩28,149 | ₩28,243 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,029 | ₩28,256 | ₩27,989 | ₩28,216 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,084 | ₩28,256 | ₩28,029 | ₩28,096 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,096 | ₩28,336 | ₩28,069 | ₩28,243 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,149 | ₩28,149 | ₩28,042 | ₩28,062 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,323 | ₩28,323 | ₩27,962 | ₩28,069 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,336 | ₩28,336 | ₩28,209 | ₩28,323 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,296 | ₩28,336 | ₩28,203 | ₩28,243 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,336 | ₩28,389 | ₩27,976 | ₩28,229 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,336 | ₩28,363 | ₩28,189 | ₩28,216 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,039 | ₩28,229 | ₩28,039 | ₩28,216 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,096 | ₩28,229 | ₩27,962 | ₩28,229 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,003 | ₩28,213 | ₩27,949 | ₩27,962 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,163 | ₩28,163 | ₩28,029 | ₩28,029 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,363 | ₩28,363 | ₩28,125 | ₩28,136 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,123 | ₩28,456 | ₩28,123 | ₩28,236 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,002 | ₩28,016 | ₩27,762 | ₩27,762 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,762 | ₩27,896 | ₩27,749 | ₩27,789 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,912 | ₩27,912 | ₩27,749 | ₩27,829 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,229 | ₩28,349 | ₩27,762 | ₩27,762 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,483 | ₩28,491 | ₩28,203 | ₩28,296 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,550 | ₩28,563 | ₩28,403 | ₩28,536 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,430 | ₩28,590 | ₩28,430 | ₩28,496 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,163 | ₩28,430 | ₩28,029 | ₩28,343 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,123 | ₩28,389 | ₩27,934 | ₩28,296 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,655 | ₩27,862 | ₩27,552 | ₩27,718 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,677 | ₩27,677 | ₩27,677 | ₩27,677 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,829 | ₩28,048 | ₩27,790 | ₩27,790 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,962 | ₩27,962 | ₩27,816 | ₩27,829 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,776 | ₩28,096 | ₩27,776 | ₩27,962 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,919 | ₩27,989 | ₩27,896 | ₩27,896 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,029 | ₩28,323 | ₩27,922 | ₩28,042 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,176 | ₩28,176 | ₩28,028 | ₩28,096 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,323 | ₩28,323 | ₩28,066 | ₩28,142 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,909 | ₩28,239 | ₩27,909 | ₩28,029 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,843 | ₩27,869 | ₩27,796 | ₩27,829 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,170 | ₩28,376 | ₩27,762 | ₩27,976 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,296 | ₩28,296 | ₩28,069 | ₩28,163 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,136 | ₩28,470 | ₩28,069 | ₩28,149 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,496 | ₩28,496 | ₩28,129 | ₩28,163 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,470 | ₩28,536 | ₩28,416 | ₩28,536 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,496 | ₩28,523 | ₩28,403 | ₩28,403 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,696 | ₩28,696 | ₩28,430 | ₩28,523 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,580 | ₩28,696 | ₩28,389 | ₩28,430 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,563 | ₩28,563 | ₩28,430 | ₩28,496 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,430 | ₩28,616 | ₩28,296 | ₩28,430 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,704 | ₩28,794 | ₩28,450 | ₩28,616 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,137 | ₩29,137 | ₩29,137 | ₩29,137 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,893 | ₩29,114 | ₩28,630 | ₩28,630 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,483 | ₩28,857 | ₩28,483 | ₩28,683 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,430 | ₩28,683 | ₩28,389 | ₩28,683 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,294 | ₩28,443 | ₩28,176 | ₩28,430 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,389 | ₩28,678 | ₩28,176 | ₩28,336 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,163 | ₩28,467 | ₩28,123 | ₩28,203 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,069 | ₩28,339 | ₩28,069 | ₩28,216 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,496 | ₩28,496 | ₩27,949 | ₩27,962 | -1.87% | 6.9천 |
|---|
