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 | ₩26,954 | ₩26,954 | ₩26,848 | ₩26,888 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,208 | ₩27,208 | ₩26,728 | ₩26,728 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 649 |
| 2026.10.06 | ₩26,888 | ₩27,308 | ₩26,888 | ₩27,241 | +1.32% | 2천 |
| 2026.10.05 | ₩26,674 | ₩27,575 | ₩26,674 | ₩27,081 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,582 | ₩27,582 | ₩26,554 | ₩26,754 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,968 | ₩27,381 | ₩26,287 | ₩26,487 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,327 | ₩27,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,368 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,196 | ₩27,522 | ₩26,981 | ₩27,008 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,821 | ₩27,828 | ₩26,795 | ₩27,159 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,182 | ₩28,182 | ₩26,848 | ₩26,848 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,889 | ₩28,960 | ₩24,820 | ₩27,006 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,662 | ₩28,662 | ₩27,835 | ₩27,835 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,622 | ₩28,756 | ₩28,382 | ₩28,636 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,302 | ₩28,670 | ₩28,302 | ₩28,582 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,452 | ₩28,756 | ₩28,436 | ₩28,556 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,316 | ₩28,609 | ₩28,316 | ₩28,502 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,422 | ₩28,729 | ₩28,396 | ₩28,396 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,736 | ₩29,076 | ₩28,396 | ₩28,529 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,556 | ₩28,556 | ₩28,410 | ₩28,429 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,462 | ₩28,836 | ₩28,449 | ₩28,561 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,516 | ₩28,649 | ₩28,396 | ₩28,449 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,823 | ₩29,275 | ₩28,823 | ₩28,823 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,956 | ₩28,956 | ₩28,609 | ₩28,689 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,889 | ₩28,889 | ₩28,756 | ₩28,869 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,343 | ₩29,343 | ₩28,935 | ₩28,935 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,196 | ₩29,223 | ₩28,874 | ₩29,089 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,470 | ₩29,470 | ₩29,470 | ₩29,470 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,210 | ₩29,623 | ₩28,824 | ₩29,470 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,310 | ₩29,356 | ₩28,716 | ₩29,249 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,023 | ₩29,023 | ₩28,730 | ₩28,743 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,689 | ₩29,156 | ₩28,689 | ₩29,069 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,316 | ₩29,330 | ₩28,983 | ₩28,996 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,823 | ₩28,956 | ₩28,689 | ₩28,689 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,689 | ₩28,916 | ₩28,665 | ₩28,889 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,163 | ₩29,163 | ₩28,956 | ₩28,956 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,223 | ₩29,343 | ₩28,969 | ₩28,996 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,537 | ₩29,537 | ₩29,175 | ₩29,175 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,543 | ₩30,010 | ₩29,280 | ₩29,290 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,423 | ₩29,557 | ₩29,423 | ₩29,557 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,768 | ₩29,857 | ₩29,690 | ₩29,857 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,024 | ₩30,024 | ₩29,715 | ₩29,890 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,950 | ₩30,017 | ₩29,797 | ₩30,017 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,690 | ₩30,410 | ₩29,543 | ₩29,984 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,304 | ₩30,304 | ₩29,356 | ₩29,612 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,317 | ₩30,344 | ₩30,024 | ₩30,037 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,250 | ₩30,290 | ₩30,250 | ₩30,290 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,611 | ₩30,611 | ₩30,170 | ₩30,491 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,277 | ₩30,557 | ₩30,144 | ₩30,527 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,090 | ₩30,130 | ₩29,822 | ₩30,130 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,850 | ₩30,090 | ₩29,823 | ₩30,090 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,276 | ₩30,010 | ₩28,889 | ₩29,543 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,210 | ₩29,330 | ₩29,210 | ₩29,303 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,276 | ₩29,287 | ₩29,023 | ₩29,276 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,370 | ₩29,637 | ₩29,009 | ₩29,190 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,236 | ₩29,637 | ₩29,236 | ₩29,450 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,623 | ₩29,623 | ₩29,436 | ₩29,490 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,156 | ₩29,623 | ₩29,038 | ₩29,383 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,456 | ₩29,463 | ₩29,234 | ₩29,336 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,490 | ₩29,877 | ₩29,476 | ₩29,730 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,570 | ₩29,623 | ₩29,256 | ₩29,290 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,089 | ₩29,610 | ₩29,023 | ₩29,396 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,023 | ₩29,156 | ₩28,656 | ₩28,969 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,089 | ₩29,169 | ₩28,716 | ₩28,823 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,210 | ₩29,210 | ₩28,823 | ₩28,836 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,089 | ₩29,258 | ₩28,789 | ₩28,796 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,343 | ₩29,343 | ₩28,756 | ₩28,823 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,930 | ₩29,085 | ₩28,929 | ₩29,049 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,676 | ₩29,156 | ₩28,676 | ₩28,869 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,424 | ₩28,736 | ₩28,424 | ₩28,716 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,649 | ₩28,851 | ₩28,649 | ₩28,662 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,490 | ₩29,490 | ₩28,769 | ₩28,863 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,263 | ₩29,490 | ₩29,263 | ₩29,490 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,116 | ₩29,463 | ₩29,116 | ₩29,463 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,677 | ₩29,677 | ₩29,196 | ₩29,343 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,557 | ₩29,574 | ₩29,423 | ₩29,423 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,423 | ₩29,623 | ₩29,423 | ₩29,610 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,588 | ₩29,623 | ₩29,436 | ₩29,623 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,343 | ₩29,610 | ₩29,343 | ₩29,610 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,330 | ₩29,354 | ₩29,183 | ₩29,343 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,490 | ₩29,490 | ₩29,263 | ₩29,330 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,156 | ₩29,273 | ₩29,156 | ₩29,263 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,250 | ₩29,250 | ₩29,156 | ₩29,156 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,156 | ₩29,490 | ₩29,156 | ₩29,356 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,076 | ₩29,183 | ₩29,023 | ₩29,156 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,836 | ₩28,956 | ₩28,836 | ₩28,956 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,823 | ₩28,976 | ₩28,823 | ₩28,836 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,823 | ₩28,969 | ₩28,823 | ₩28,889 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,023 | ₩29,023 | ₩28,823 | ₩28,823 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,969 | ₩29,155 | ₩28,889 | ₩28,889 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,089 | ₩29,156 | ₩29,009 | ₩29,009 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,223 | ₩29,223 | ₩29,089 | ₩29,223 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,156 | ₩29,356 | ₩29,156 | ₩29,356 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,383 | ₩29,383 | ₩29,223 | ₩29,356 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,637 | ₩29,637 | ₩29,370 | ₩29,370 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,483 | ₩29,690 | ₩29,483 | ₩29,623 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,503 | ₩29,610 | ₩29,490 | ₩29,557 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,396 | ₩29,396 | ₩29,116 | ₩29,223 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,290 | ₩29,503 | ₩29,290 | ₩29,423 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,236 | ₩29,356 | ₩29,143 | ₩29,278 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,363 | ₩29,503 | ₩29,176 | ₩29,230 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,356 | ₩29,637 | ₩29,290 | ₩29,290 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,073 | ₩29,356 | ₩29,063 | ₩29,330 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,143 | ₩29,156 | ₩29,036 | ₩29,036 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,276 | ₩29,303 | ₩29,156 | ₩29,156 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,319 | ₩29,330 | ₩29,083 | ₩29,303 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,796 | ₩28,956 | ₩28,796 | ₩28,956 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,369 | ₩28,556 | ₩28,369 | ₩28,556 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,329 | ₩28,729 | ₩28,276 | ₩28,476 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,356 | ₩28,422 | ₩28,289 | ₩28,316 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,836 | ₩28,836 | ₩28,836 | ₩28,836 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,422 | ₩28,836 | ₩28,155 | ₩28,836 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,449 | ₩28,609 | ₩28,289 | ₩28,289 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,582 | ₩28,622 | ₩28,319 | ₩28,339 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,420 | ₩29,181 | ₩28,409 | ₩28,409 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,863 | ₩28,969 | ₩27,715 | ₩28,422 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,743 | ₩28,743 | ₩28,716 | ₩28,716 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,769 | ₩29,089 | ₩28,769 | ₩28,949 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,423 | ₩29,423 | ₩28,983 | ₩29,143 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,503 | ₩29,503 | ₩29,383 | ₩29,396 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,690 | ₩29,770 | ₩29,410 | ₩29,450 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,410 | ₩29,743 | ₩29,410 | ₩29,743 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,290 | ₩29,476 | ₩29,170 | ₩29,476 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,356 | ₩29,356 | ₩29,089 | ₩29,089 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,250 | ₩29,356 | ₩29,156 | ₩29,356 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,199 | ₩29,410 | ₩29,156 | ₩29,183 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,223 | ₩29,316 | ₩29,223 | ₩29,296 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩28,996 | ₩29,463 | ₩28,996 | ₩29,170 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,356 | ₩29,356 | ₩29,089 | ₩29,303 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,183 | ₩29,316 | ₩28,996 | ₩28,996 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,083 | ₩29,957 | ₩28,921 | ₩29,183 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,449 | ₩29,203 | ₩28,449 | ₩29,116 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,490 | ₩29,850 | ₩29,023 | ₩29,036 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,049 | ₩29,863 | ₩29,049 | ₩29,677 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,023 | ₩29,590 | ₩28,342 | ₩29,190 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,383 | ₩29,483 | ₩29,140 | ₩29,463 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,490 | ₩29,902 | ₩29,331 | ₩29,743 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,036 | ₩29,957 | ₩29,036 | ₩29,757 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,316 | ₩29,570 | ₩29,316 | ₩29,383 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,223 | ₩29,610 | ₩29,203 | ₩29,263 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,265 | ₩29,396 | ₩29,023 | ₩29,330 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,356 | ₩29,623 | ₩29,356 | ₩29,490 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,130 | ₩29,663 | ₩29,130 | ₩29,663 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,943 | ₩29,530 | ₩28,943 | ₩29,316 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,236 | ₩29,236 | ₩28,569 | ₩28,943 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,250 | ₩29,637 | ₩29,176 | ₩29,176 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,223 | ₩29,677 | ₩28,763 | ₩29,410 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,789 | ₩29,276 | ₩28,302 | ₩28,956 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,589 | ₩29,263 | ₩28,589 | ₩28,663 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,223 | ₩29,223 | ₩28,682 | ₩29,023 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,290 | ₩29,359 | ₩28,983 | ₩29,156 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,356 | ₩29,356 | ₩29,223 | ₩29,223 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,223 | ₩29,356 | ₩29,170 | ₩29,290 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,223 | ₩31,358 | ₩28,956 | ₩29,183 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,063 | ₩29,330 | ₩29,029 | ₩29,330 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,150 | ₩29,230 | ₩29,036 | ₩29,036 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,089 | ₩29,223 | ₩28,823 | ₩29,002 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,089 | ₩29,223 | ₩28,823 | ₩29,089 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,330 | ₩29,330 | ₩29,156 | ₩29,156 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,223 | ₩29,276 | ₩29,023 | ₩29,223 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,276 | ₩29,557 | ₩29,183 | ₩29,183 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,929 | ₩29,723 | ₩28,889 | ₩29,290 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,302 | ₩29,089 | ₩28,222 | ₩28,983 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,476 | ₩28,519 | ₩28,369 | ₩28,489 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,436 | ₩28,509 | ₩28,422 | ₩28,422 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,250 | ₩28,535 | ₩28,250 | ₩28,442 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,356 | ₩28,436 | ₩28,316 | ₩28,356 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,466 | ₩28,466 | ₩28,035 | ₩28,302 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,195 | ₩28,876 | ₩28,169 | ₩28,222 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,302 | ₩28,396 | ₩28,302 | ₩28,302 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,522 | ₩28,689 | ₩28,302 | ₩28,302 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,876 | ₩28,876 | ₩28,436 | ₩28,502 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,903 | ₩28,903 | ₩28,436 | ₩28,449 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,756 | ₩28,903 | ₩28,703 | ₩28,903 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,756 | ₩28,983 | ₩28,689 | ₩28,749 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,676 | ₩28,756 | ₩28,289 | ₩28,756 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,369 | ₩28,676 | ₩28,369 | ₩28,676 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,115 | ₩28,422 | ₩28,115 | ₩28,329 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,235 | ₩28,235 | ₩28,089 | ₩28,169 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,209 | ₩28,289 | ₩28,155 | ₩28,182 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,302 | ₩28,356 | ₩28,289 | ₩28,289 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,289 | ₩28,322 | ₩28,155 | ₩28,289 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,129 | ₩28,329 | ₩28,129 | ₩28,289 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,022 | ₩28,318 | ₩27,902 | ₩28,262 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,449 | ₩28,622 | ₩28,035 | ₩28,302 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,442 | ₩28,596 | ₩28,356 | ₩28,356 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,069 | ₩28,662 | ₩28,069 | ₩28,556 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,102 | ₩28,289 | ₩28,035 | ₩28,162 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,155 | ₩28,155 | ₩27,915 | ₩27,915 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,835 | ₩28,089 | ₩27,835 | ₩28,049 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,982 | ₩27,982 | ₩27,889 | ₩27,902 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,955 | ₩28,039 | ₩27,889 | ₩27,915 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,102 | ₩28,102 | ₩27,725 | ₩27,955 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,089 | ₩28,316 | ₩28,089 | ₩28,195 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,169 | ₩28,316 | ₩28,142 | ₩28,235 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,022 | ₩28,249 | ₩27,982 | ₩28,209 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,077 | ₩28,249 | ₩28,022 | ₩28,089 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,089 | ₩28,329 | ₩28,062 | ₩28,235 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,142 | ₩28,142 | ₩28,035 | ₩28,055 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,316 | ₩28,316 | ₩27,955 | ₩28,062 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,329 | ₩28,329 | ₩28,202 | ₩28,316 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,289 | ₩28,329 | ₩28,196 | ₩28,236 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,329 | ₩28,382 | ₩27,969 | ₩28,222 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,329 | ₩28,356 | ₩28,182 | ₩28,209 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,032 | ₩28,222 | ₩28,032 | ₩28,209 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,089 | ₩28,222 | ₩27,955 | ₩28,222 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩27,995 | ₩28,206 | ₩27,942 | ₩27,955 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,155 | ₩28,155 | ₩28,022 | ₩28,022 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,356 | ₩28,356 | ₩28,118 | ₩28,129 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,115 | ₩28,449 | ₩28,115 | ₩28,229 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩27,995 | ₩28,009 | ₩27,755 | ₩27,755 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,755 | ₩27,889 | ₩27,742 | ₩27,782 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,905 | ₩27,905 | ₩27,742 | ₩27,822 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,222 | ₩28,342 | ₩27,755 | ₩27,755 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,476 | ₩28,484 | ₩28,195 | ₩28,289 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,542 | ₩28,556 | ₩28,396 | ₩28,529 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,422 | ₩28,582 | ₩28,422 | ₩28,489 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,155 | ₩28,422 | ₩28,022 | ₩28,336 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,115 | ₩28,382 | ₩27,927 | ₩28,289 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,648 | ₩27,855 | ₩27,545 | ₩27,711 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,822 | ₩28,041 | ₩27,783 | ₩27,783 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,955 | ₩27,955 | ₩27,808 | ₩27,822 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,768 | ₩28,089 | ₩27,768 | ₩27,955 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,912 | ₩27,982 | ₩27,889 | ₩27,889 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,022 | ₩28,316 | ₩27,915 | ₩28,035 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,169 | ₩28,169 | ₩28,021 | ₩28,089 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,316 | ₩28,316 | ₩28,059 | ₩28,135 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,902 | ₩28,232 | ₩27,902 | ₩28,022 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,836 | ₩27,862 | ₩27,788 | ₩27,822 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,163 | ₩28,369 | ₩27,755 | ₩27,969 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,289 | ₩28,289 | ₩28,062 | ₩28,155 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,129 | ₩28,463 | ₩28,062 | ₩28,142 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,489 | ₩28,489 | ₩28,122 | ₩28,155 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,462 | ₩28,529 | ₩28,409 | ₩28,529 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,489 | ₩28,516 | ₩28,396 | ₩28,396 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,689 | ₩28,689 | ₩28,422 | ₩28,516 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,573 | ₩28,689 | ₩28,382 | ₩28,422 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,556 | ₩28,556 | ₩28,422 | ₩28,489 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,422 | ₩28,609 | ₩28,289 | ₩28,422 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,696 | ₩28,787 | ₩28,442 | ₩28,609 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,130 | ₩29,130 | ₩29,130 | ₩29,130 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,886 | ₩29,106 | ₩28,622 | ₩28,622 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,476 | ₩28,849 | ₩28,476 | ₩28,676 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,422 | ₩28,676 | ₩28,382 | ₩28,676 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,287 | ₩28,436 | ₩28,169 | ₩28,422 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,382 | ₩28,671 | ₩28,169 | ₩28,329 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,155 | ₩28,460 | ₩28,115 | ₩28,195 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,062 | ₩28,332 | ₩28,062 | ₩28,209 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,489 | ₩28,489 | ₩27,942 | ₩27,955 | -1.87% | 6.9천 |
|---|
