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 | ₩26,854 | ₩26,894 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,214 | ₩27,214 | ₩26,734 | ₩26,734 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 649 |
| 2026.10.06 | ₩26,894 | ₩27,314 | ₩26,894 | ₩27,247 | +1.32% | 2천 |
| 2026.10.05 | ₩26,680 | ₩27,581 | ₩26,680 | ₩27,087 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,588 | ₩27,588 | ₩26,560 | ₩26,760 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,974 | ₩27,388 | ₩26,293 | ₩26,493 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,333 | ₩27,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,374 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,202 | ₩27,528 | ₩26,987 | ₩27,014 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,827 | ₩27,835 | ₩26,801 | ₩27,165 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,188 | ₩28,188 | ₩26,854 | ₩26,854 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,895 | ₩28,966 | ₩24,825 | ₩27,012 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,669 | ₩28,669 | ₩27,841 | ₩27,842 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,629 | ₩28,762 | ₩28,389 | ₩28,642 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,309 | ₩28,676 | ₩28,309 | ₩28,589 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,459 | ₩28,762 | ₩28,442 | ₩28,562 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,322 | ₩28,616 | ₩28,322 | ₩28,509 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,429 | ₩28,736 | ₩28,402 | ₩28,402 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,742 | ₩29,083 | ₩28,402 | ₩28,535 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,562 | ₩28,562 | ₩28,416 | ₩28,436 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,469 | ₩28,842 | ₩28,455 | ₩28,568 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,522 | ₩28,656 | ₩28,402 | ₩28,455 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,829 | ₩29,281 | ₩28,829 | ₩28,829 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,963 | ₩28,963 | ₩28,616 | ₩28,696 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,896 | ₩28,896 | ₩28,762 | ₩28,876 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,350 | ₩29,350 | ₩28,941 | ₩28,941 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,203 | ₩29,230 | ₩28,880 | ₩29,096 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,476 | ₩29,476 | ₩29,476 | ₩29,476 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,216 | ₩29,630 | ₩28,831 | ₩29,476 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,316 | ₩29,363 | ₩28,722 | ₩29,255 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,029 | ₩29,029 | ₩28,736 | ₩28,749 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,696 | ₩29,163 | ₩28,696 | ₩29,076 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,323 | ₩29,336 | ₩28,989 | ₩29,002 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,829 | ₩28,963 | ₩28,696 | ₩28,696 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,696 | ₩28,923 | ₩28,672 | ₩28,896 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,169 | ₩29,169 | ₩28,963 | ₩28,963 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,229 | ₩29,350 | ₩28,976 | ₩29,003 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,543 | ₩29,543 | ₩29,182 | ₩29,182 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,550 | ₩30,017 | ₩29,286 | ₩29,296 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,430 | ₩29,563 | ₩29,430 | ₩29,563 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,774 | ₩29,863 | ₩29,697 | ₩29,863 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,030 | ₩30,030 | ₩29,721 | ₩29,897 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,956 | ₩30,024 | ₩29,803 | ₩30,024 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,697 | ₩30,417 | ₩29,550 | ₩29,990 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,311 | ₩29,363 | ₩29,619 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,324 | ₩30,351 | ₩30,030 | ₩30,044 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,257 | ₩30,297 | ₩30,257 | ₩30,297 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,618 | ₩30,618 | ₩30,177 | ₩30,497 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,284 | ₩30,564 | ₩30,150 | ₩30,534 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,097 | ₩30,137 | ₩29,829 | ₩30,137 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,857 | ₩30,097 | ₩29,830 | ₩30,097 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,283 | ₩30,017 | ₩28,896 | ₩29,550 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,216 | ₩29,336 | ₩29,216 | ₩29,310 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,283 | ₩29,293 | ₩29,029 | ₩29,283 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,376 | ₩29,643 | ₩29,016 | ₩29,196 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,243 | ₩29,643 | ₩29,243 | ₩29,456 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,630 | ₩29,630 | ₩29,443 | ₩29,496 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,163 | ₩29,630 | ₩29,045 | ₩29,390 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,463 | ₩29,470 | ₩29,240 | ₩29,343 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,496 | ₩29,883 | ₩29,483 | ₩29,737 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,577 | ₩29,630 | ₩29,263 | ₩29,296 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,096 | ₩29,617 | ₩29,029 | ₩29,403 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,029 | ₩29,163 | ₩28,662 | ₩28,976 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,096 | ₩29,176 | ₩28,722 | ₩28,829 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,216 | ₩29,216 | ₩28,829 | ₩28,842 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,096 | ₩29,264 | ₩28,796 | ₩28,802 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,350 | ₩29,350 | ₩28,762 | ₩28,829 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,936 | ₩29,092 | ₩28,936 | ₩29,056 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,682 | ₩29,163 | ₩28,682 | ₩28,876 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,431 | ₩28,742 | ₩28,431 | ₩28,722 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,656 | ₩28,858 | ₩28,656 | ₩28,669 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,496 | ₩29,496 | ₩28,776 | ₩28,869 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,270 | ₩29,496 | ₩29,270 | ₩29,496 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,123 | ₩29,470 | ₩29,123 | ₩29,470 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,683 | ₩29,683 | ₩29,203 | ₩29,350 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,563 | ₩29,581 | ₩29,430 | ₩29,430 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,430 | ₩29,630 | ₩29,430 | ₩29,617 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,595 | ₩29,630 | ₩29,443 | ₩29,630 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,350 | ₩29,617 | ₩29,350 | ₩29,616 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,336 | ₩29,361 | ₩29,189 | ₩29,350 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,496 | ₩29,496 | ₩29,270 | ₩29,336 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,163 | ₩29,279 | ₩29,163 | ₩29,270 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,256 | ₩29,256 | ₩29,163 | ₩29,163 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,163 | ₩29,496 | ₩29,163 | ₩29,363 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,083 | ₩29,189 | ₩29,029 | ₩29,163 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,842 | ₩28,963 | ₩28,842 | ₩28,963 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,829 | ₩28,983 | ₩28,829 | ₩28,842 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,829 | ₩28,976 | ₩28,829 | ₩28,896 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,029 | ₩29,029 | ₩28,829 | ₩28,829 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,976 | ₩29,162 | ₩28,896 | ₩28,896 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,096 | ₩29,163 | ₩29,016 | ₩29,016 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,229 | ₩29,229 | ₩29,096 | ₩29,229 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,163 | ₩29,363 | ₩29,163 | ₩29,363 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,390 | ₩29,390 | ₩29,229 | ₩29,363 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,643 | ₩29,643 | ₩29,376 | ₩29,376 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,490 | ₩29,697 | ₩29,490 | ₩29,630 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,510 | ₩29,617 | ₩29,496 | ₩29,563 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,403 | ₩29,403 | ₩29,123 | ₩29,229 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,303 | ₩29,303 | ₩29,303 | ₩29,303 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,296 | ₩29,510 | ₩29,296 | ₩29,430 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,243 | ₩29,363 | ₩29,149 | ₩29,284 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,370 | ₩29,510 | ₩29,183 | ₩29,236 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,363 | ₩29,643 | ₩29,296 | ₩29,296 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,079 | ₩29,363 | ₩29,069 | ₩29,336 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,149 | ₩29,163 | ₩29,043 | ₩29,043 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,283 | ₩29,310 | ₩29,163 | ₩29,163 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,325 | ₩29,336 | ₩29,089 | ₩29,310 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,802 | ₩28,963 | ₩28,802 | ₩28,963 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,375 | ₩28,562 | ₩28,375 | ₩28,562 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,335 | ₩28,736 | ₩28,282 | ₩28,482 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,362 | ₩28,429 | ₩28,295 | ₩28,322 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,429 | ₩28,842 | ₩28,162 | ₩28,842 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,455 | ₩28,616 | ₩28,295 | ₩28,295 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,589 | ₩28,629 | ₩28,325 | ₩28,345 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,427 | ₩29,187 | ₩28,415 | ₩28,415 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,869 | ₩28,976 | ₩27,721 | ₩28,429 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,749 | ₩28,749 | ₩28,722 | ₩28,722 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,776 | ₩29,096 | ₩28,776 | ₩28,956 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,430 | ₩29,430 | ₩28,989 | ₩29,149 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,510 | ₩29,510 | ₩29,390 | ₩29,403 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,697 | ₩29,777 | ₩29,416 | ₩29,456 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,416 | ₩29,750 | ₩29,416 | ₩29,750 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,296 | ₩29,483 | ₩29,176 | ₩29,483 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,363 | ₩29,363 | ₩29,096 | ₩29,096 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,256 | ₩29,363 | ₩29,163 | ₩29,363 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,206 | ₩29,416 | ₩29,163 | ₩29,189 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,229 | ₩29,323 | ₩29,229 | ₩29,303 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,003 | ₩29,470 | ₩29,003 | ₩29,176 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,363 | ₩29,363 | ₩29,096 | ₩29,310 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,189 | ₩29,323 | ₩29,003 | ₩29,003 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,089 | ₩29,964 | ₩28,927 | ₩29,189 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,455 | ₩29,209 | ₩28,455 | ₩29,123 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,496 | ₩29,857 | ₩29,029 | ₩29,043 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,056 | ₩29,870 | ₩29,056 | ₩29,683 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,029 | ₩29,597 | ₩28,349 | ₩29,196 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,390 | ₩29,490 | ₩29,146 | ₩29,470 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,496 | ₩29,908 | ₩29,338 | ₩29,750 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,043 | ₩29,964 | ₩29,043 | ₩29,763 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,323 | ₩29,577 | ₩29,323 | ₩29,390 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,229 | ₩29,617 | ₩29,209 | ₩29,270 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,272 | ₩29,403 | ₩29,029 | ₩29,336 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,363 | ₩29,630 | ₩29,363 | ₩29,496 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,136 | ₩29,670 | ₩29,136 | ₩29,670 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,949 | ₩29,536 | ₩28,949 | ₩29,323 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,243 | ₩29,243 | ₩28,575 | ₩28,949 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,256 | ₩29,643 | ₩29,183 | ₩29,183 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,229 | ₩29,683 | ₩28,769 | ₩29,416 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,796 | ₩29,283 | ₩28,309 | ₩28,963 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,596 | ₩29,270 | ₩28,596 | ₩28,669 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,229 | ₩29,229 | ₩28,689 | ₩29,029 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,296 | ₩29,366 | ₩28,989 | ₩29,163 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,363 | ₩29,363 | ₩29,229 | ₩29,229 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,229 | ₩29,363 | ₩29,176 | ₩29,296 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,229 | ₩31,365 | ₩28,963 | ₩29,189 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,069 | ₩29,336 | ₩29,036 | ₩29,336 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,156 | ₩29,236 | ₩29,043 | ₩29,043 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,096 | ₩29,229 | ₩28,829 | ₩29,009 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,096 | ₩29,229 | ₩28,829 | ₩29,096 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,336 | ₩29,336 | ₩29,163 | ₩29,163 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,229 | ₩29,283 | ₩29,029 | ₩29,229 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,283 | ₩29,563 | ₩29,189 | ₩29,189 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,936 | ₩29,730 | ₩28,896 | ₩29,296 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,309 | ₩29,096 | ₩28,228 | ₩28,989 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,482 | ₩28,526 | ₩28,375 | ₩28,495 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,442 | ₩28,515 | ₩28,429 | ₩28,429 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,257 | ₩28,542 | ₩28,257 | ₩28,449 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,362 | ₩28,442 | ₩28,322 | ₩28,362 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,472 | ₩28,472 | ₩28,042 | ₩28,309 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,202 | ₩28,882 | ₩28,175 | ₩28,228 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,309 | ₩28,402 | ₩28,309 | ₩28,309 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,529 | ₩28,696 | ₩28,309 | ₩28,309 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,882 | ₩28,882 | ₩28,442 | ₩28,509 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,909 | ₩28,909 | ₩28,442 | ₩28,455 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,762 | ₩28,909 | ₩28,709 | ₩28,909 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,762 | ₩28,989 | ₩28,696 | ₩28,756 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,682 | ₩28,762 | ₩28,295 | ₩28,762 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,375 | ₩28,682 | ₩28,375 | ₩28,682 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,122 | ₩28,429 | ₩28,122 | ₩28,335 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,242 | ₩28,242 | ₩28,095 | ₩28,175 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,215 | ₩28,295 | ₩28,162 | ₩28,188 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,309 | ₩28,362 | ₩28,295 | ₩28,295 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,295 | ₩28,329 | ₩28,162 | ₩28,295 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,135 | ₩28,335 | ₩28,135 | ₩28,295 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,028 | ₩28,324 | ₩27,908 | ₩28,269 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,455 | ₩28,629 | ₩28,042 | ₩28,309 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,449 | ₩28,602 | ₩28,362 | ₩28,362 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,075 | ₩28,669 | ₩28,075 | ₩28,562 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,108 | ₩28,295 | ₩28,042 | ₩28,168 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,162 | ₩28,162 | ₩27,922 | ₩27,922 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,841 | ₩28,095 | ₩27,841 | ₩28,055 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,988 | ₩27,988 | ₩27,895 | ₩27,908 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,962 | ₩28,046 | ₩27,895 | ₩27,922 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,108 | ₩28,108 | ₩27,732 | ₩27,961 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,095 | ₩28,322 | ₩28,095 | ₩28,202 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,175 | ₩28,322 | ₩28,149 | ₩28,242 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,028 | ₩28,255 | ₩27,988 | ₩28,215 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,084 | ₩28,255 | ₩28,028 | ₩28,095 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,095 | ₩28,335 | ₩28,068 | ₩28,242 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,148 | ₩28,148 | ₩28,042 | ₩28,062 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,322 | ₩28,322 | ₩27,962 | ₩28,068 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,335 | ₩28,335 | ₩28,208 | ₩28,322 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,295 | ₩28,335 | ₩28,202 | ₩28,242 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,335 | ₩28,389 | ₩27,975 | ₩28,228 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,335 | ₩28,362 | ₩28,188 | ₩28,215 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,038 | ₩28,228 | ₩28,038 | ₩28,215 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,095 | ₩28,228 | ₩27,962 | ₩28,228 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩28,002 | ₩28,212 | ₩27,948 | ₩27,962 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,162 | ₩28,162 | ₩28,028 | ₩28,028 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,362 | ₩28,362 | ₩28,124 | ₩28,135 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,122 | ₩28,455 | ₩28,122 | ₩28,235 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩28,002 | ₩28,015 | ₩27,761 | ₩27,761 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,761 | ₩27,895 | ₩27,748 | ₩27,788 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,911 | ₩27,911 | ₩27,748 | ₩27,828 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,228 | ₩28,349 | ₩27,761 | ₩27,761 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,482 | ₩28,490 | ₩28,202 | ₩28,295 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,549 | ₩28,562 | ₩28,402 | ₩28,535 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,429 | ₩28,589 | ₩28,429 | ₩28,495 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,162 | ₩28,429 | ₩28,028 | ₩28,342 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,122 | ₩28,389 | ₩27,933 | ₩28,295 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,655 | ₩27,861 | ₩27,551 | ₩27,717 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,828 | ₩28,047 | ₩27,789 | ₩27,789 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,962 | ₩27,962 | ₩27,815 | ₩27,828 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,775 | ₩28,095 | ₩27,775 | ₩27,962 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,919 | ₩27,988 | ₩27,895 | ₩27,895 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,028 | ₩28,322 | ₩27,922 | ₩28,042 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,175 | ₩28,175 | ₩28,027 | ₩28,095 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,322 | ₩28,322 | ₩28,065 | ₩28,141 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,908 | ₩28,238 | ₩27,908 | ₩28,028 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,842 | ₩27,868 | ₩27,795 | ₩27,828 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,169 | ₩28,375 | ₩27,761 | ₩27,975 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,295 | ₩28,295 | ₩28,068 | ₩28,162 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,135 | ₩28,469 | ₩28,068 | ₩28,148 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,495 | ₩28,495 | ₩28,128 | ₩28,162 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,469 | ₩28,535 | ₩28,415 | ₩28,535 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,495 | ₩28,522 | ₩28,402 | ₩28,402 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,696 | ₩28,696 | ₩28,429 | ₩28,522 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,580 | ₩28,696 | ₩28,389 | ₩28,429 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,562 | ₩28,562 | ₩28,429 | ₩28,495 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,429 | ₩28,616 | ₩28,295 | ₩28,429 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,703 | ₩28,793 | ₩28,449 | ₩28,615 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,136 | ₩29,136 | ₩29,136 | ₩29,136 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,892 | ₩29,113 | ₩28,629 | ₩28,629 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,482 | ₩28,856 | ₩28,482 | ₩28,682 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,429 | ₩28,682 | ₩28,389 | ₩28,682 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,293 | ₩28,442 | ₩28,175 | ₩28,429 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,389 | ₩28,677 | ₩28,175 | ₩28,335 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,162 | ₩28,466 | ₩28,122 | ₩28,202 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,068 | ₩28,338 | ₩28,068 | ₩28,215 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,495 | ₩28,495 | ₩27,948 | ₩27,962 | -1.87% | 6.9천 |
|---|
