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 | ₩26,972 | ₩26,972 | ₩26,866 | ₩26,906 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,226 | ₩27,226 | ₩26,745 | ₩26,745 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,692 | ₩26,692 | ₩26,692 | ₩26,692 | 0.00% | 649 |
| 2026.10.06 | ₩26,906 | ₩27,326 | ₩26,906 | ₩27,260 | +1.32% | 2천 |
| 2026.10.05 | ₩26,692 | ₩27,593 | ₩26,692 | ₩27,099 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,600 | ₩27,600 | ₩26,572 | ₩26,772 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,986 | ₩27,400 | ₩26,305 | ₩26,505 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,345 | ₩27,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,386 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,214 | ₩27,540 | ₩26,999 | ₩27,026 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,839 | ₩27,847 | ₩26,813 | ₩27,177 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,201 | ₩28,201 | ₩26,866 | ₩26,866 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,907 | ₩28,979 | ₩24,836 | ₩27,024 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,682 | ₩28,682 | ₩27,854 | ₩27,854 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,642 | ₩28,775 | ₩28,401 | ₩28,655 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,321 | ₩28,689 | ₩28,321 | ₩28,601 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,471 | ₩28,775 | ₩28,455 | ₩28,575 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,334 | ₩28,628 | ₩28,334 | ₩28,521 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,441 | ₩28,748 | ₩28,415 | ₩28,415 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,755 | ₩29,096 | ₩28,415 | ₩28,548 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,575 | ₩28,575 | ₩28,429 | ₩28,448 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,481 | ₩28,855 | ₩28,468 | ₩28,580 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,535 | ₩28,668 | ₩28,415 | ₩28,468 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,842 | ₩29,294 | ₩28,842 | ₩28,842 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,975 | ₩28,975 | ₩28,628 | ₩28,708 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,909 | ₩28,909 | ₩28,775 | ₩28,889 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,363 | ₩29,363 | ₩28,954 | ₩28,954 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,216 | ₩29,243 | ₩28,893 | ₩29,109 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,489 | ₩29,489 | ₩29,489 | ₩29,489 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,229 | ₩29,643 | ₩28,844 | ₩29,489 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,329 | ₩29,376 | ₩28,735 | ₩29,268 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,042 | ₩29,042 | ₩28,749 | ₩28,762 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,708 | ₩29,176 | ₩28,708 | ₩29,089 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,336 | ₩29,349 | ₩29,002 | ₩29,015 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,842 | ₩28,975 | ₩28,708 | ₩28,708 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,708 | ₩28,935 | ₩28,684 | ₩28,909 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,182 | ₩29,182 | ₩28,975 | ₩28,975 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,242 | ₩29,363 | ₩28,989 | ₩29,015 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,556 | ₩29,556 | ₩29,195 | ₩29,195 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,563 | ₩30,030 | ₩29,299 | ₩29,309 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,443 | ₩29,576 | ₩29,443 | ₩29,576 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,788 | ₩29,877 | ₩29,710 | ₩29,877 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,044 | ₩30,044 | ₩29,735 | ₩29,910 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,970 | ₩30,037 | ₩29,817 | ₩30,037 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,710 | ₩30,431 | ₩29,563 | ₩30,004 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,324 | ₩30,324 | ₩29,376 | ₩29,632 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,337 | ₩30,364 | ₩30,044 | ₩30,057 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,271 | ₩30,311 | ₩30,271 | ₩30,311 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,631 | ₩30,631 | ₩30,190 | ₩30,511 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,297 | ₩30,578 | ₩30,164 | ₩30,547 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,110 | ₩30,150 | ₩29,842 | ₩30,150 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,870 | ₩30,110 | ₩29,843 | ₩30,110 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,296 | ₩30,030 | ₩28,909 | ₩29,563 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,229 | ₩29,349 | ₩29,229 | ₩29,323 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,296 | ₩29,306 | ₩29,042 | ₩29,296 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,389 | ₩29,656 | ₩29,029 | ₩29,209 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,256 | ₩29,656 | ₩29,256 | ₩29,469 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,643 | ₩29,643 | ₩29,456 | ₩29,509 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,176 | ₩29,643 | ₩29,058 | ₩29,403 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,476 | ₩29,483 | ₩29,253 | ₩29,356 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,509 | ₩29,897 | ₩29,496 | ₩29,750 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,590 | ₩29,643 | ₩29,276 | ₩29,309 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,109 | ₩29,630 | ₩29,042 | ₩29,416 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,042 | ₩29,176 | ₩28,675 | ₩28,989 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,109 | ₩29,189 | ₩28,735 | ₩28,842 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,229 | ₩29,229 | ₩28,842 | ₩28,855 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,109 | ₩29,277 | ₩28,808 | ₩28,815 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,363 | ₩29,363 | ₩28,775 | ₩28,842 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,949 | ₩29,105 | ₩28,949 | ₩29,069 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,695 | ₩29,176 | ₩28,695 | ₩28,889 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,443 | ₩28,755 | ₩28,443 | ₩28,735 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,668 | ₩28,871 | ₩28,668 | ₩28,682 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,509 | ₩29,509 | ₩28,788 | ₩28,882 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,282 | ₩29,509 | ₩29,282 | ₩29,509 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,136 | ₩29,483 | ₩29,136 | ₩29,483 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,696 | ₩29,696 | ₩29,216 | ₩29,363 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,576 | ₩29,594 | ₩29,443 | ₩29,443 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,443 | ₩29,643 | ₩29,443 | ₩29,630 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,608 | ₩29,643 | ₩29,456 | ₩29,643 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,363 | ₩29,630 | ₩29,363 | ₩29,630 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,349 | ₩29,374 | ₩29,202 | ₩29,363 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,509 | ₩29,509 | ₩29,282 | ₩29,349 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,176 | ₩29,292 | ₩29,176 | ₩29,282 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,269 | ₩29,269 | ₩29,176 | ₩29,176 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,176 | ₩29,509 | ₩29,176 | ₩29,376 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,096 | ₩29,202 | ₩29,042 | ₩29,176 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,855 | ₩28,975 | ₩28,855 | ₩28,975 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,842 | ₩28,995 | ₩28,842 | ₩28,855 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,842 | ₩28,989 | ₩28,842 | ₩28,909 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,042 | ₩29,042 | ₩28,842 | ₩28,842 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,989 | ₩29,175 | ₩28,909 | ₩28,909 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,109 | ₩29,176 | ₩29,029 | ₩29,029 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,242 | ₩29,242 | ₩29,109 | ₩29,242 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,176 | ₩29,376 | ₩29,176 | ₩29,376 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,403 | ₩29,403 | ₩29,242 | ₩29,376 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,656 | ₩29,656 | ₩29,389 | ₩29,389 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,503 | ₩29,710 | ₩29,503 | ₩29,643 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,523 | ₩29,630 | ₩29,509 | ₩29,576 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,416 | ₩29,416 | ₩29,136 | ₩29,242 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,309 | ₩29,523 | ₩29,309 | ₩29,443 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,256 | ₩29,376 | ₩29,162 | ₩29,297 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,383 | ₩29,523 | ₩29,196 | ₩29,249 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,376 | ₩29,656 | ₩29,309 | ₩29,309 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,092 | ₩29,376 | ₩29,082 | ₩29,349 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,162 | ₩29,176 | ₩29,055 | ₩29,055 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,296 | ₩29,323 | ₩29,176 | ₩29,176 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,338 | ₩29,349 | ₩29,102 | ₩29,323 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,815 | ₩28,975 | ₩28,815 | ₩28,975 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,388 | ₩28,575 | ₩28,388 | ₩28,575 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,348 | ₩28,748 | ₩28,294 | ₩28,495 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,374 | ₩28,441 | ₩28,308 | ₩28,334 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,441 | ₩28,855 | ₩28,174 | ₩28,855 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,468 | ₩28,628 | ₩28,308 | ₩28,308 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,601 | ₩28,642 | ₩28,338 | ₩28,358 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,439 | ₩29,200 | ₩28,428 | ₩28,428 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,882 | ₩28,989 | ₩27,734 | ₩28,441 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,762 | ₩28,762 | ₩28,735 | ₩28,735 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,788 | ₩29,109 | ₩28,788 | ₩28,969 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,443 | ₩29,443 | ₩29,002 | ₩29,162 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,523 | ₩29,523 | ₩29,403 | ₩29,416 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,710 | ₩29,790 | ₩29,429 | ₩29,469 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,429 | ₩29,763 | ₩29,429 | ₩29,763 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,309 | ₩29,496 | ₩29,189 | ₩29,496 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,376 | ₩29,376 | ₩29,109 | ₩29,109 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,269 | ₩29,376 | ₩29,176 | ₩29,376 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,219 | ₩29,429 | ₩29,176 | ₩29,202 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,242 | ₩29,336 | ₩29,242 | ₩29,316 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,015 | ₩29,483 | ₩29,015 | ₩29,189 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,376 | ₩29,376 | ₩29,109 | ₩29,323 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,202 | ₩29,336 | ₩29,015 | ₩29,015 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,102 | ₩29,977 | ₩28,940 | ₩29,202 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,468 | ₩29,222 | ₩28,468 | ₩29,136 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,509 | ₩29,870 | ₩29,042 | ₩29,055 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,069 | ₩29,883 | ₩29,069 | ₩29,696 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,042 | ₩29,610 | ₩28,361 | ₩29,209 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,403 | ₩29,503 | ₩29,159 | ₩29,483 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,509 | ₩29,922 | ₩29,351 | ₩29,763 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,055 | ₩29,977 | ₩29,055 | ₩29,777 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,336 | ₩29,590 | ₩29,336 | ₩29,403 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,242 | ₩29,630 | ₩29,222 | ₩29,282 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,285 | ₩29,416 | ₩29,042 | ₩29,349 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,376 | ₩29,643 | ₩29,376 | ₩29,509 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,149 | ₩29,683 | ₩29,149 | ₩29,683 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,962 | ₩29,550 | ₩28,962 | ₩29,336 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,256 | ₩29,256 | ₩28,588 | ₩28,962 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,269 | ₩29,656 | ₩29,196 | ₩29,196 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,242 | ₩29,696 | ₩28,782 | ₩29,429 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,808 | ₩29,296 | ₩28,321 | ₩28,975 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,608 | ₩29,282 | ₩28,608 | ₩28,682 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,242 | ₩29,242 | ₩28,702 | ₩29,042 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,309 | ₩29,379 | ₩29,002 | ₩29,176 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,376 | ₩29,376 | ₩29,242 | ₩29,242 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,242 | ₩29,376 | ₩29,189 | ₩29,309 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,242 | ₩31,379 | ₩28,975 | ₩29,202 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,082 | ₩29,349 | ₩29,049 | ₩29,349 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,169 | ₩29,249 | ₩29,055 | ₩29,055 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,109 | ₩29,242 | ₩28,842 | ₩29,022 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,109 | ₩29,242 | ₩28,842 | ₩29,109 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,349 | ₩29,349 | ₩29,176 | ₩29,176 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,242 | ₩29,296 | ₩29,042 | ₩29,242 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,296 | ₩29,576 | ₩29,202 | ₩29,202 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,949 | ₩29,743 | ₩28,909 | ₩29,309 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,321 | ₩29,109 | ₩28,241 | ₩29,002 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,495 | ₩28,538 | ₩28,388 | ₩28,508 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,455 | ₩28,528 | ₩28,441 | ₩28,441 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,269 | ₩28,554 | ₩28,269 | ₩28,461 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,374 | ₩28,455 | ₩28,334 | ₩28,374 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,485 | ₩28,485 | ₩28,054 | ₩28,321 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,214 | ₩28,895 | ₩28,188 | ₩28,241 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,321 | ₩28,415 | ₩28,321 | ₩28,321 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,541 | ₩28,708 | ₩28,321 | ₩28,321 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,895 | ₩28,895 | ₩28,455 | ₩28,521 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,922 | ₩28,922 | ₩28,455 | ₩28,468 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,775 | ₩28,922 | ₩28,722 | ₩28,922 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,775 | ₩29,002 | ₩28,708 | ₩28,768 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,695 | ₩28,775 | ₩28,308 | ₩28,775 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,388 | ₩28,695 | ₩28,388 | ₩28,695 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,134 | ₩28,441 | ₩28,134 | ₩28,348 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,254 | ₩28,254 | ₩28,107 | ₩28,188 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,228 | ₩28,308 | ₩28,174 | ₩28,201 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,321 | ₩28,374 | ₩28,308 | ₩28,308 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,308 | ₩28,341 | ₩28,174 | ₩28,308 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,147 | ₩28,348 | ₩28,147 | ₩28,308 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,041 | ₩28,337 | ₩27,920 | ₩28,281 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,468 | ₩28,642 | ₩28,054 | ₩28,321 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,461 | ₩28,615 | ₩28,374 | ₩28,374 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,088 | ₩28,682 | ₩28,088 | ₩28,575 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,121 | ₩28,308 | ₩28,054 | ₩28,181 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,174 | ₩28,174 | ₩27,934 | ₩27,934 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,854 | ₩28,107 | ₩27,854 | ₩28,067 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩28,001 | ₩28,001 | ₩27,907 | ₩27,920 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,974 | ₩28,058 | ₩27,907 | ₩27,934 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,121 | ₩28,121 | ₩27,744 | ₩27,974 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,107 | ₩28,334 | ₩28,107 | ₩28,214 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,188 | ₩28,334 | ₩28,161 | ₩28,254 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,041 | ₩28,268 | ₩28,001 | ₩28,228 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,096 | ₩28,268 | ₩28,041 | ₩28,107 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,107 | ₩28,348 | ₩28,081 | ₩28,254 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,161 | ₩28,161 | ₩28,054 | ₩28,074 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,334 | ₩28,334 | ₩27,974 | ₩28,081 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,348 | ₩28,348 | ₩28,221 | ₩28,334 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,308 | ₩28,348 | ₩28,215 | ₩28,255 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,348 | ₩28,401 | ₩27,987 | ₩28,241 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,348 | ₩28,374 | ₩28,201 | ₩28,228 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,051 | ₩28,241 | ₩28,051 | ₩28,228 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,107 | ₩28,241 | ₩27,974 | ₩28,241 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,014 | ₩28,225 | ₩27,961 | ₩27,974 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,174 | ₩28,174 | ₩28,041 | ₩28,041 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,374 | ₩28,374 | ₩28,137 | ₩28,147 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,134 | ₩28,468 | ₩28,134 | ₩28,248 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,014 | ₩28,027 | ₩27,774 | ₩27,774 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,774 | ₩27,907 | ₩27,760 | ₩27,800 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,923 | ₩27,923 | ₩27,760 | ₩27,840 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,241 | ₩28,361 | ₩27,774 | ₩27,774 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,495 | ₩28,503 | ₩28,214 | ₩28,308 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,561 | ₩28,575 | ₩28,415 | ₩28,548 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,441 | ₩28,601 | ₩28,441 | ₩28,508 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,174 | ₩28,441 | ₩28,041 | ₩28,354 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,134 | ₩28,401 | ₩27,945 | ₩28,308 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,667 | ₩27,874 | ₩27,563 | ₩27,729 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,688 | ₩27,688 | ₩27,688 | ₩27,688 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,840 | ₩28,059 | ₩27,802 | ₩27,802 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,974 | ₩27,974 | ₩27,827 | ₩27,840 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,787 | ₩28,107 | ₩27,787 | ₩27,974 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,931 | ₩28,000 | ₩27,907 | ₩27,907 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,041 | ₩28,334 | ₩27,934 | ₩28,054 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,188 | ₩28,188 | ₩28,039 | ₩28,107 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,334 | ₩28,334 | ₩28,078 | ₩28,154 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,920 | ₩28,251 | ₩27,920 | ₩28,041 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,854 | ₩27,880 | ₩27,807 | ₩27,840 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,182 | ₩28,388 | ₩27,774 | ₩27,987 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,308 | ₩28,308 | ₩28,081 | ₩28,174 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,147 | ₩28,482 | ₩28,081 | ₩28,161 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,508 | ₩28,508 | ₩28,141 | ₩28,174 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,481 | ₩28,548 | ₩28,428 | ₩28,548 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,508 | ₩28,535 | ₩28,415 | ₩28,415 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,708 | ₩28,708 | ₩28,441 | ₩28,535 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,592 | ₩28,708 | ₩28,401 | ₩28,441 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,575 | ₩28,575 | ₩28,441 | ₩28,508 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,441 | ₩28,628 | ₩28,308 | ₩28,441 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,715 | ₩28,806 | ₩28,461 | ₩28,628 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,905 | ₩29,126 | ₩28,642 | ₩28,642 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,495 | ₩28,869 | ₩28,495 | ₩28,695 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,441 | ₩28,695 | ₩28,401 | ₩28,695 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,305 | ₩28,455 | ₩28,188 | ₩28,441 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,401 | ₩28,690 | ₩28,188 | ₩28,348 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,174 | ₩28,479 | ₩28,134 | ₩28,214 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,081 | ₩28,351 | ₩28,081 | ₩28,228 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,508 | ₩28,508 | ₩27,961 | ₩27,974 | -1.87% | 6.9천 |
|---|
