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 | ₩26,962 | ₩26,962 | ₩26,855 | ₩26,895 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,216 | ₩27,216 | ₩26,735 | ₩26,735 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 649 |
| 2026.10.06 | ₩26,895 | ₩27,316 | ₩26,895 | ₩27,249 | +1.32% | 2천 |
| 2026.10.05 | ₩26,682 | ₩27,583 | ₩26,682 | ₩27,089 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,589 | ₩27,589 | ₩26,562 | ₩26,762 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,975 | ₩27,389 | ₩26,295 | ₩26,495 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,335 | ₩27,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,376 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,203 | ₩27,529 | ₩26,989 | ₩27,015 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,828 | ₩27,836 | ₩26,803 | ₩27,166 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,190 | ₩28,190 | ₩26,855 | ₩26,855 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,896 | ₩28,968 | ₩24,826 | ₩27,014 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,670 | ₩28,670 | ₩27,843 | ₩27,843 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,630 | ₩28,764 | ₩28,390 | ₩28,644 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,310 | ₩28,678 | ₩28,310 | ₩28,590 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,460 | ₩28,764 | ₩28,444 | ₩28,564 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,323 | ₩28,617 | ₩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 | ₩28,744 | ₩29,084 | ₩28,403 | ₩28,537 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,564 | ₩28,564 | ₩28,418 | ₩28,437 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,470 | ₩28,844 | ₩28,457 | ₩28,569 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,524 | ₩28,657 | ₩28,403 | ₩28,457 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,831 | ₩29,283 | ₩28,831 | ₩28,831 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,964 | ₩28,964 | ₩28,617 | ₩28,697 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,897 | ₩28,897 | ₩28,764 | ₩28,877 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,351 | ₩29,351 | ₩28,943 | ₩28,943 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,204 | ₩29,231 | ₩28,882 | ₩29,098 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,218 | ₩29,631 | ₩28,832 | ₩29,478 | +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 | ₩28,697 | ₩29,164 | ₩28,697 | ₩29,078 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,324 | ₩29,338 | ₩28,991 | ₩29,004 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,831 | ₩28,964 | ₩28,697 | ₩28,697 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,697 | ₩28,924 | ₩28,673 | ₩28,897 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,171 | ₩29,171 | ₩28,964 | ₩28,964 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,231 | ₩29,351 | ₩28,977 | ₩29,004 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,545 | ₩29,545 | ₩29,183 | ₩29,183 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,551 | ₩30,018 | ₩29,288 | ₩29,298 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,431 | ₩29,565 | ₩29,431 | ₩29,565 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,776 | ₩29,865 | ₩29,698 | ₩29,865 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,032 | ₩30,032 | ₩29,723 | ₩29,898 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,958 | ₩30,025 | ₩29,805 | ₩30,025 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,698 | ₩30,419 | ₩29,551 | ₩29,992 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,312 | ₩30,312 | ₩29,365 | ₩29,620 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,326 | ₩30,352 | ₩30,032 | ₩30,045 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,259 | ₩30,299 | ₩30,259 | ₩30,299 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,619 | ₩30,619 | ₩30,179 | ₩30,499 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,285 | ₩30,566 | ₩30,152 | ₩30,535 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,099 | ₩30,139 | ₩29,830 | ₩30,139 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,858 | ₩30,099 | ₩29,832 | ₩30,099 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,284 | ₩30,018 | ₩28,897 | ₩29,551 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,218 | ₩29,338 | ₩29,218 | ₩29,311 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,284 | ₩29,295 | ₩29,031 | ₩29,284 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,378 | ₩29,645 | ₩29,017 | ₩29,198 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,244 | ₩29,645 | ₩29,244 | ₩29,458 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,631 | ₩29,631 | ₩29,445 | ₩29,498 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,164 | ₩29,631 | ₩29,046 | ₩29,391 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,465 | ₩29,471 | ₩29,242 | ₩29,344 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,498 | ₩29,885 | ₩29,485 | ₩29,738 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,578 | ₩29,631 | ₩29,264 | ₩29,298 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,618 | ₩29,031 | ₩29,405 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,031 | ₩29,164 | ₩28,664 | ₩28,977 | -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 | ₩28,844 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,098 | ₩29,266 | ₩28,797 | ₩28,804 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,351 | ₩29,351 | ₩28,764 | ₩28,831 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,938 | ₩29,094 | ₩28,937 | ₩29,058 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,684 | ₩29,164 | ₩28,684 | ₩28,877 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,432 | ₩28,744 | ₩28,432 | ₩28,724 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,657 | ₩28,859 | ₩28,657 | ₩28,670 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,498 | ₩29,498 | ₩28,777 | ₩28,871 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,271 | ₩29,498 | ₩29,271 | ₩29,498 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,124 | ₩29,471 | ₩29,124 | ₩29,471 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,685 | ₩29,685 | ₩29,204 | ₩29,351 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,565 | ₩29,582 | ₩29,431 | ₩29,431 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,431 | ₩29,631 | ₩29,431 | ₩29,618 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,596 | ₩29,631 | ₩29,445 | ₩29,631 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,351 | ₩29,618 | ₩29,351 | ₩29,618 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,338 | ₩29,362 | ₩29,191 | ₩29,351 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,498 | ₩29,498 | ₩29,271 | ₩29,338 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,164 | ₩29,281 | ₩29,164 | ₩29,271 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,258 | ₩29,258 | ₩29,164 | ₩29,164 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,164 | ₩29,498 | ₩29,164 | ₩29,365 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,084 | ₩29,191 | ₩29,031 | ₩29,164 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,844 | ₩28,964 | ₩28,844 | ₩28,964 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,831 | ₩28,984 | ₩28,831 | ₩28,844 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,831 | ₩28,977 | ₩28,831 | ₩28,897 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,031 | ₩29,031 | ₩28,831 | ₩28,831 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,977 | ₩29,163 | ₩28,897 | ₩28,897 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,098 | ₩29,164 | ₩29,017 | ₩29,017 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,231 | ₩29,231 | ₩29,098 | ₩29,231 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,164 | ₩29,365 | ₩29,164 | ₩29,365 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,391 | ₩29,391 | ₩29,231 | ₩29,365 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,645 | ₩29,645 | ₩29,378 | ₩29,378 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,491 | ₩29,698 | ₩29,491 | ₩29,631 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,511 | ₩29,618 | ₩29,498 | ₩29,565 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,405 | ₩29,405 | ₩29,124 | ₩29,231 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,304 | ₩29,304 | ₩29,304 | ₩29,304 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,298 | ₩29,511 | ₩29,298 | ₩29,431 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,244 | ₩29,365 | ₩29,151 | ₩29,286 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,371 | ₩29,511 | ₩29,184 | ₩29,238 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,365 | ₩29,645 | ₩29,298 | ₩29,298 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,081 | ₩29,365 | ₩29,071 | ₩29,338 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,151 | ₩29,164 | ₩29,044 | ₩29,044 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,284 | ₩29,311 | ₩29,164 | ₩29,164 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,327 | ₩29,338 | ₩29,091 | ₩29,311 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,804 | ₩28,964 | ₩28,804 | ₩28,964 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,377 | ₩28,564 | ₩28,377 | ₩28,564 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,337 | ₩28,737 | ₩28,283 | ₩28,484 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,363 | ₩28,430 | ₩28,297 | ₩28,323 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,430 | ₩28,844 | ₩28,163 | ₩28,844 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,457 | ₩28,617 | ₩28,297 | ₩28,297 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,590 | ₩28,630 | ₩28,327 | ₩28,347 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,428 | ₩29,189 | ₩28,417 | ₩28,417 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,871 | ₩28,977 | ₩27,723 | ₩28,430 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,751 | ₩28,751 | ₩28,724 | ₩28,724 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,777 | ₩29,098 | ₩28,777 | ₩28,957 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,431 | ₩29,431 | ₩28,991 | ₩29,151 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,511 | ₩29,511 | ₩29,391 | ₩29,405 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,698 | ₩29,778 | ₩29,418 | ₩29,458 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,418 | ₩29,752 | ₩29,418 | ₩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 | ₩29,164 | ₩29,365 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,208 | ₩29,418 | ₩29,164 | ₩29,191 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,231 | ₩29,324 | ₩29,231 | ₩29,304 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,004 | ₩29,471 | ₩29,004 | ₩29,178 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,365 | ₩29,365 | ₩29,098 | ₩29,311 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,191 | ₩29,324 | ₩29,004 | ₩29,004 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,091 | ₩29,965 | ₩28,929 | ₩29,191 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,457 | ₩29,211 | ₩28,457 | ₩29,124 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,498 | ₩29,858 | ₩29,031 | ₩29,044 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,058 | ₩29,872 | ₩29,058 | ₩29,685 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,031 | ₩29,598 | ₩28,350 | ₩29,198 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,391 | ₩29,491 | ₩29,148 | ₩29,471 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,498 | ₩29,910 | ₩29,339 | ₩29,752 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,044 | ₩29,965 | ₩29,044 | ₩29,765 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,324 | ₩29,579 | ₩29,324 | ₩29,391 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,231 | ₩29,618 | ₩29,211 | ₩29,271 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,273 | ₩29,405 | ₩29,031 | ₩29,338 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,365 | ₩29,631 | ₩29,365 | ₩29,498 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,138 | ₩29,671 | ₩29,138 | ₩29,671 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,951 | ₩29,538 | ₩28,951 | ₩29,324 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,244 | ₩29,244 | ₩28,577 | ₩28,951 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,258 | ₩29,645 | ₩29,184 | ₩29,184 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,231 | ₩29,685 | ₩28,771 | ₩29,418 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,797 | ₩29,284 | ₩28,310 | ₩28,964 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,597 | ₩29,271 | ₩28,597 | ₩28,671 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,231 | ₩29,231 | ₩28,690 | ₩29,031 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,298 | ₩29,368 | ₩28,991 | ₩29,164 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,365 | ₩29,365 | ₩29,231 | ₩29,231 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,231 | ₩29,365 | ₩29,178 | ₩29,298 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,231 | ₩31,367 | ₩28,964 | ₩29,191 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,071 | ₩29,338 | ₩29,037 | ₩29,338 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,158 | ₩29,238 | ₩29,044 | ₩29,044 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,098 | ₩29,231 | ₩28,831 | ₩29,011 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,098 | ₩29,231 | ₩28,831 | ₩29,098 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,338 | ₩29,338 | ₩29,164 | ₩29,164 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,231 | ₩29,284 | ₩29,031 | ₩29,231 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,284 | ₩29,565 | ₩29,191 | ₩29,191 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,937 | ₩29,732 | ₩28,897 | ₩29,298 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,310 | ₩29,098 | ₩28,230 | ₩28,991 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,484 | ₩28,527 | ₩28,377 | ₩28,497 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,444 | ₩28,517 | ₩28,430 | ₩28,430 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,258 | ₩28,543 | ₩28,258 | ₩28,450 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,363 | ₩28,444 | ₩28,323 | ₩28,363 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,474 | ₩28,474 | ₩28,043 | ₩28,310 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,203 | ₩28,884 | ₩28,177 | ₩28,230 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,310 | ₩28,403 | ₩28,310 | ₩28,310 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,530 | ₩28,697 | ₩28,310 | ₩28,310 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,884 | ₩28,884 | ₩28,444 | ₩28,510 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,911 | ₩28,911 | ₩28,444 | ₩28,457 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,764 | ₩28,911 | ₩28,710 | ₩28,911 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,764 | ₩28,991 | ₩28,697 | ₩28,757 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,684 | ₩28,764 | ₩28,297 | ₩28,764 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,377 | ₩28,684 | ₩28,377 | ₩28,684 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,123 | ₩28,430 | ₩28,123 | ₩28,337 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,243 | ₩28,243 | ₩28,096 | ₩28,177 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,217 | ₩28,297 | ₩28,163 | ₩28,190 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,310 | ₩28,363 | ₩28,297 | ₩28,297 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,297 | ₩28,330 | ₩28,163 | ₩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 | ₩28,270 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,457 | ₩28,630 | ₩28,043 | ₩28,310 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,450 | ₩28,604 | ₩28,363 | ₩28,363 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,077 | ₩28,670 | ₩28,077 | ₩28,564 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,110 | ₩28,297 | ₩28,043 | ₩28,170 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,163 | ₩28,163 | ₩27,923 | ₩27,923 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,843 | ₩28,096 | ₩27,843 | ₩28,056 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,990 | ₩27,990 | ₩27,896 | ₩27,910 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,963 | ₩28,047 | ₩27,896 | ₩27,923 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,110 | ₩28,110 | ₩27,733 | ₩27,963 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,096 | ₩28,323 | ₩28,096 | ₩28,203 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,177 | ₩28,323 | ₩28,150 | ₩28,243 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,030 | ₩28,257 | ₩27,990 | ₩28,217 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,085 | ₩28,257 | ₩28,030 | ₩28,096 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,096 | ₩28,337 | ₩28,070 | ₩28,243 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,150 | ₩28,150 | ₩28,043 | ₩28,063 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,323 | ₩28,323 | ₩27,963 | ₩28,070 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,337 | ₩28,210 | ₩28,323 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,297 | ₩28,337 | ₩28,204 | ₩28,244 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,337 | ₩28,390 | ₩27,976 | ₩28,230 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,337 | ₩28,363 | ₩28,190 | ₩28,217 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,040 | ₩28,230 | ₩28,040 | ₩28,217 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,096 | ₩28,230 | ₩27,963 | ₩28,230 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,003 | ₩28,214 | ₩27,950 | ₩27,963 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,163 | ₩28,163 | ₩28,030 | ₩28,030 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,363 | ₩28,363 | ₩28,126 | ₩28,137 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,123 | ₩28,457 | ₩28,123 | ₩28,237 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,003 | ₩28,016 | ₩27,763 | ₩27,763 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,763 | ₩27,896 | ₩27,749 | ₩27,789 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,912 | ₩27,912 | ₩27,749 | ₩27,830 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,230 | ₩28,350 | ₩27,763 | ₩27,763 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,484 | ₩28,492 | ₩28,203 | ₩28,297 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,550 | ₩28,564 | ₩28,403 | ₩28,537 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,430 | ₩28,590 | ₩28,430 | ₩28,497 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,163 | ₩28,430 | ₩28,030 | ₩28,343 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,123 | ₩28,390 | ₩27,935 | ₩28,297 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,656 | ₩27,863 | ₩27,552 | ₩27,719 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,677 | ₩27,677 | ₩27,677 | ₩27,677 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,830 | ₩28,048 | ₩27,791 | ₩27,791 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,963 | ₩27,963 | ₩27,816 | ₩27,830 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,776 | ₩28,096 | ₩27,776 | ₩27,963 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,920 | ₩27,989 | ₩27,896 | ₩27,896 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,030 | ₩28,323 | ₩27,923 | ₩28,043 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,177 | ₩28,177 | ₩28,028 | ₩28,096 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,323 | ₩28,323 | ₩28,067 | ₩28,143 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,910 | ₩28,240 | ₩27,910 | ₩28,030 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,843 | ₩27,869 | ₩27,796 | ₩27,829 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,171 | ₩28,377 | ₩27,763 | ₩27,976 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,297 | ₩28,297 | ₩28,070 | ₩28,163 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,137 | ₩28,471 | ₩28,070 | ₩28,150 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,497 | ₩28,497 | ₩28,130 | ₩28,163 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,470 | ₩28,537 | ₩28,417 | ₩28,537 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,497 | ₩28,524 | ₩28,403 | ₩28,403 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,697 | ₩28,697 | ₩28,430 | ₩28,524 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,581 | ₩28,697 | ₩28,390 | ₩28,430 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,564 | ₩28,564 | ₩28,430 | ₩28,497 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,430 | ₩28,617 | ₩28,297 | ₩28,430 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,704 | ₩28,795 | ₩28,450 | ₩28,617 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,894 | ₩29,114 | ₩28,630 | ₩28,630 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,484 | ₩28,857 | ₩28,484 | ₩28,684 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,430 | ₩28,684 | ₩28,390 | ₩28,684 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,294 | ₩28,444 | ₩28,177 | ₩28,430 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,390 | ₩28,679 | ₩28,177 | ₩28,337 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,163 | ₩28,468 | ₩28,123 | ₩28,203 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,070 | ₩28,340 | ₩28,070 | ₩28,217 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,497 | ₩28,497 | ₩27,950 | ₩27,963 | -1.87% | 6.9천 |
|---|
