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 | ₩26,950 | ₩26,950 | ₩26,843 | ₩26,883 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,203 | ₩27,203 | ₩26,723 | ₩26,723 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,670 | ₩26,670 | ₩26,670 | ₩26,670 | 0.00% | 649 |
| 2026.10.06 | ₩26,883 | ₩27,303 | ₩26,883 | ₩27,237 | +1.32% | 2천 |
| 2026.10.05 | ₩26,670 | ₩27,570 | ₩26,670 | ₩27,077 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,577 | ₩27,577 | ₩26,550 | ₩26,750 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,963 | ₩27,377 | ₩26,283 | ₩26,483 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,323 | ₩27,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,363 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,191 | ₩27,517 | ₩26,977 | ₩27,003 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,816 | ₩27,824 | ₩26,791 | ₩27,154 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,177 | ₩28,177 | ₩26,843 | ₩26,843 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,884 | ₩28,955 | ₩24,815 | ₩27,001 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,658 | ₩28,658 | ₩27,830 | ₩27,831 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,618 | ₩28,751 | ₩28,377 | ₩28,631 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,297 | ₩28,665 | ₩28,297 | ₩28,577 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,448 | ₩28,751 | ₩28,431 | ₩28,551 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,311 | ₩28,604 | ₩28,311 | ₩28,497 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,417 | ₩28,724 | ₩28,391 | ₩28,391 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,731 | ₩29,071 | ₩28,391 | ₩28,524 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,551 | ₩28,551 | ₩28,405 | ₩28,424 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,457 | ₩28,831 | ₩28,444 | ₩28,556 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,511 | ₩28,644 | ₩28,391 | ₩28,444 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,818 | ₩29,270 | ₩28,818 | ₩28,818 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,951 | ₩28,951 | ₩28,604 | ₩28,684 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,884 | ₩28,884 | ₩28,751 | ₩28,864 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,338 | ₩29,338 | ₩28,930 | ₩28,930 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,191 | ₩29,218 | ₩28,869 | ₩29,084 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,205 | ₩29,618 | ₩28,819 | ₩29,465 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,305 | ₩29,351 | ₩28,711 | ₩29,244 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,018 | ₩29,018 | ₩28,725 | ₩28,738 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,684 | ₩29,151 | ₩28,684 | ₩29,064 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,311 | ₩29,325 | ₩28,978 | ₩28,991 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,818 | ₩28,951 | ₩28,684 | ₩28,684 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,684 | ₩28,911 | ₩28,660 | ₩28,884 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,158 | ₩29,158 | ₩28,951 | ₩28,951 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,218 | ₩29,338 | ₩28,964 | ₩28,991 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,531 | ₩29,531 | ₩29,170 | ₩29,170 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,538 | ₩30,005 | ₩29,275 | ₩29,285 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,418 | ₩29,551 | ₩29,418 | ₩29,551 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,763 | ₩29,852 | ₩29,685 | ₩29,852 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,018 | ₩30,018 | ₩29,710 | ₩29,885 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,945 | ₩30,012 | ₩29,792 | ₩30,012 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,685 | ₩30,405 | ₩29,538 | ₩29,978 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,299 | ₩30,299 | ₩29,351 | ₩29,607 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,312 | ₩30,339 | ₩30,018 | ₩30,032 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,245 | ₩30,285 | ₩30,245 | ₩30,285 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,605 | ₩30,605 | ₩30,165 | ₩30,485 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,272 | ₩30,552 | ₩30,138 | ₩30,522 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,085 | ₩30,125 | ₩29,817 | ₩30,125 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,845 | ₩30,085 | ₩29,818 | ₩30,085 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,271 | ₩30,005 | ₩28,884 | ₩29,538 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,205 | ₩29,325 | ₩29,205 | ₩29,298 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,271 | ₩29,282 | ₩29,018 | ₩29,271 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,365 | ₩29,631 | ₩29,004 | ₩29,185 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,231 | ₩29,631 | ₩29,231 | ₩29,445 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,618 | ₩29,618 | ₩29,431 | ₩29,485 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,151 | ₩29,618 | ₩29,033 | ₩29,378 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,451 | ₩29,458 | ₩29,229 | ₩29,331 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,485 | ₩29,871 | ₩29,471 | ₩29,725 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,565 | ₩29,618 | ₩29,251 | ₩29,285 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,084 | ₩29,605 | ₩29,018 | ₩29,391 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,018 | ₩29,151 | ₩28,651 | ₩28,964 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,084 | ₩29,164 | ₩28,711 | ₩28,818 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,205 | ₩29,205 | ₩28,818 | ₩28,831 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,084 | ₩29,253 | ₩28,784 | ₩28,791 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,338 | ₩29,338 | ₩28,751 | ₩28,818 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,925 | ₩29,080 | ₩28,924 | ₩29,044 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,671 | ₩29,151 | ₩28,671 | ₩28,864 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,419 | ₩28,731 | ₩28,419 | ₩28,711 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,644 | ₩28,846 | ₩28,644 | ₩28,658 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,485 | ₩29,485 | ₩28,764 | ₩28,858 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,258 | ₩29,485 | ₩29,258 | ₩29,485 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,111 | ₩29,458 | ₩29,111 | ₩29,458 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,671 | ₩29,671 | ₩29,191 | ₩29,338 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,551 | ₩29,569 | ₩29,418 | ₩29,418 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,418 | ₩29,618 | ₩29,418 | ₩29,605 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,583 | ₩29,618 | ₩29,431 | ₩29,618 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,338 | ₩29,605 | ₩29,338 | ₩29,605 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,325 | ₩29,349 | ₩29,178 | ₩29,338 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,485 | ₩29,485 | ₩29,258 | ₩29,325 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,151 | ₩29,268 | ₩29,151 | ₩29,258 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,245 | ₩29,245 | ₩29,151 | ₩29,151 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,151 | ₩29,485 | ₩29,151 | ₩29,351 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,071 | ₩29,178 | ₩29,018 | ₩29,151 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,831 | ₩28,951 | ₩28,831 | ₩28,951 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,818 | ₩28,971 | ₩28,818 | ₩28,831 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,818 | ₩28,964 | ₩28,818 | ₩28,884 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,018 | ₩29,018 | ₩28,818 | ₩28,818 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,964 | ₩29,150 | ₩28,884 | ₩28,884 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,084 | ₩29,151 | ₩29,004 | ₩29,004 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,218 | ₩29,218 | ₩29,084 | ₩29,218 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,151 | ₩29,351 | ₩29,151 | ₩29,351 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,378 | ₩29,378 | ₩29,218 | ₩29,351 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,631 | ₩29,631 | ₩29,365 | ₩29,365 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,478 | ₩29,685 | ₩29,478 | ₩29,618 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,498 | ₩29,605 | ₩29,485 | ₩29,551 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,391 | ₩29,391 | ₩29,111 | ₩29,218 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,291 | ₩29,291 | ₩29,291 | ₩29,291 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,285 | ₩29,498 | ₩29,285 | ₩29,418 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,231 | ₩29,351 | ₩29,138 | ₩29,273 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,358 | ₩29,498 | ₩29,171 | ₩29,225 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,351 | ₩29,631 | ₩29,285 | ₩29,285 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,068 | ₩29,351 | ₩29,058 | ₩29,325 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,138 | ₩29,151 | ₩29,031 | ₩29,031 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,271 | ₩29,298 | ₩29,151 | ₩29,151 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,314 | ₩29,325 | ₩29,078 | ₩29,298 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,791 | ₩28,951 | ₩28,791 | ₩28,951 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,364 | ₩28,551 | ₩28,364 | ₩28,551 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,324 | ₩28,724 | ₩28,271 | ₩28,471 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,351 | ₩28,417 | ₩28,284 | ₩28,311 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,417 | ₩28,831 | ₩28,151 | ₩28,831 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,444 | ₩28,604 | ₩28,284 | ₩28,284 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,577 | ₩28,618 | ₩28,314 | ₩28,334 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,415 | ₩29,176 | ₩28,404 | ₩28,404 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,858 | ₩28,964 | ₩27,710 | ₩28,417 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,738 | ₩28,738 | ₩28,711 | ₩28,711 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,764 | ₩29,084 | ₩28,764 | ₩28,944 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,418 | ₩29,418 | ₩28,978 | ₩29,138 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,498 | ₩29,498 | ₩29,378 | ₩29,391 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,685 | ₩29,765 | ₩29,405 | ₩29,445 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,405 | ₩29,738 | ₩29,405 | ₩29,738 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,285 | ₩29,471 | ₩29,165 | ₩29,471 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,351 | ₩29,351 | ₩29,084 | ₩29,084 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,245 | ₩29,351 | ₩29,151 | ₩29,351 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,194 | ₩29,405 | ₩29,151 | ₩29,178 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,218 | ₩29,311 | ₩29,218 | ₩29,291 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩28,991 | ₩29,458 | ₩28,991 | ₩29,165 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,351 | ₩29,351 | ₩29,084 | ₩29,298 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,178 | ₩29,311 | ₩28,991 | ₩28,991 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,078 | ₩29,952 | ₩28,916 | ₩29,178 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,444 | ₩29,198 | ₩28,444 | ₩29,111 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,485 | ₩29,845 | ₩29,018 | ₩29,031 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,044 | ₩29,858 | ₩29,044 | ₩29,671 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,018 | ₩29,585 | ₩28,337 | ₩29,185 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,378 | ₩29,478 | ₩29,135 | ₩29,458 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,485 | ₩29,896 | ₩29,326 | ₩29,738 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,031 | ₩29,952 | ₩29,031 | ₩29,752 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,311 | ₩29,565 | ₩29,311 | ₩29,378 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,218 | ₩29,605 | ₩29,198 | ₩29,258 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,260 | ₩29,391 | ₩29,018 | ₩29,325 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,351 | ₩29,618 | ₩29,351 | ₩29,485 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,124 | ₩29,658 | ₩29,124 | ₩29,658 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,938 | ₩29,525 | ₩28,938 | ₩29,311 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,231 | ₩29,231 | ₩28,564 | ₩28,938 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,245 | ₩29,631 | ₩29,171 | ₩29,171 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,218 | ₩29,671 | ₩28,758 | ₩29,405 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,784 | ₩29,271 | ₩28,297 | ₩28,951 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,584 | ₩29,258 | ₩28,584 | ₩28,658 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,218 | ₩29,218 | ₩28,678 | ₩29,018 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,285 | ₩29,354 | ₩28,978 | ₩29,151 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,351 | ₩29,351 | ₩29,218 | ₩29,218 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,218 | ₩29,351 | ₩29,165 | ₩29,285 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,218 | ₩31,353 | ₩28,951 | ₩29,178 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,058 | ₩29,325 | ₩29,024 | ₩29,325 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,145 | ₩29,225 | ₩29,031 | ₩29,031 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,084 | ₩29,218 | ₩28,818 | ₩28,997 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,084 | ₩29,218 | ₩28,818 | ₩29,084 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,325 | ₩29,325 | ₩29,151 | ₩29,151 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,218 | ₩29,271 | ₩29,018 | ₩29,218 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,271 | ₩29,551 | ₩29,178 | ₩29,178 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,924 | ₩29,718 | ₩28,884 | ₩29,285 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,297 | ₩29,084 | ₩28,217 | ₩28,978 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,471 | ₩28,515 | ₩28,364 | ₩28,484 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,431 | ₩28,504 | ₩28,417 | ₩28,417 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,245 | ₩28,530 | ₩28,245 | ₩28,437 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,351 | ₩28,431 | ₩28,311 | ₩28,351 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,461 | ₩28,461 | ₩28,030 | ₩28,297 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,191 | ₩28,871 | ₩28,164 | ₩28,217 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,297 | ₩28,391 | ₩28,297 | ₩28,297 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,517 | ₩28,684 | ₩28,297 | ₩28,297 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,871 | ₩28,871 | ₩28,431 | ₩28,497 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,898 | ₩28,898 | ₩28,431 | ₩28,444 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,751 | ₩28,898 | ₩28,698 | ₩28,898 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,751 | ₩28,978 | ₩28,684 | ₩28,744 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,671 | ₩28,751 | ₩28,284 | ₩28,751 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,364 | ₩28,671 | ₩28,364 | ₩28,671 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,111 | ₩28,417 | ₩28,111 | ₩28,324 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,231 | ₩28,231 | ₩28,084 | ₩28,164 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,204 | ₩28,284 | ₩28,151 | ₩28,177 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,297 | ₩28,351 | ₩28,284 | ₩28,284 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,284 | ₩28,317 | ₩28,151 | ₩28,284 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,124 | ₩28,324 | ₩28,124 | ₩28,284 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,017 | ₩28,313 | ₩27,897 | ₩28,257 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,444 | ₩28,618 | ₩28,030 | ₩28,297 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,438 | ₩28,591 | ₩28,351 | ₩28,351 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,064 | ₩28,658 | ₩28,064 | ₩28,551 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,097 | ₩28,284 | ₩28,030 | ₩28,157 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,151 | ₩28,151 | ₩27,910 | ₩27,910 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,830 | ₩28,084 | ₩27,830 | ₩28,044 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,977 | ₩27,977 | ₩27,884 | ₩27,897 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,950 | ₩28,034 | ₩27,884 | ₩27,910 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,097 | ₩28,097 | ₩27,721 | ₩27,950 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,084 | ₩28,311 | ₩28,084 | ₩28,191 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,164 | ₩28,311 | ₩28,137 | ₩28,231 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,017 | ₩28,244 | ₩27,977 | ₩28,204 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,072 | ₩28,244 | ₩28,017 | ₩28,084 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,084 | ₩28,324 | ₩28,057 | ₩28,231 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,137 | ₩28,137 | ₩28,030 | ₩28,051 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,311 | ₩28,311 | ₩27,950 | ₩28,057 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,324 | ₩28,324 | ₩28,197 | ₩28,311 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,284 | ₩28,324 | ₩28,191 | ₩28,231 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,324 | ₩28,377 | ₩27,964 | ₩28,217 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,324 | ₩28,351 | ₩28,177 | ₩28,204 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,027 | ₩28,217 | ₩28,027 | ₩28,204 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,084 | ₩28,217 | ₩27,950 | ₩28,217 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩27,991 | ₩28,201 | ₩27,937 | ₩27,950 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,151 | ₩28,151 | ₩28,017 | ₩28,017 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,351 | ₩28,351 | ₩28,113 | ₩28,124 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,111 | ₩28,444 | ₩28,111 | ₩28,224 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩27,990 | ₩28,004 | ₩27,750 | ₩27,750 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,750 | ₩27,884 | ₩27,737 | ₩27,777 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,900 | ₩27,900 | ₩27,737 | ₩27,817 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,217 | ₩28,337 | ₩27,750 | ₩27,750 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,471 | ₩28,479 | ₩28,191 | ₩28,284 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,537 | ₩28,551 | ₩28,391 | ₩28,524 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,417 | ₩28,577 | ₩28,417 | ₩28,484 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,151 | ₩28,417 | ₩28,017 | ₩28,331 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,111 | ₩28,377 | ₩27,922 | ₩28,284 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,644 | ₩27,850 | ₩27,540 | ₩27,706 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,817 | ₩28,036 | ₩27,778 | ₩27,778 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,950 | ₩27,950 | ₩27,804 | ₩27,817 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,764 | ₩28,084 | ₩27,764 | ₩27,950 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,907 | ₩27,977 | ₩27,884 | ₩27,884 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,017 | ₩28,311 | ₩27,910 | ₩28,030 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,164 | ₩28,164 | ₩28,016 | ₩28,084 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,311 | ₩28,311 | ₩28,054 | ₩28,130 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,897 | ₩28,227 | ₩27,897 | ₩28,017 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,831 | ₩27,857 | ₩27,784 | ₩27,817 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,158 | ₩28,364 | ₩27,750 | ₩27,964 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,284 | ₩28,284 | ₩28,057 | ₩28,151 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,124 | ₩28,458 | ₩28,057 | ₩28,137 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,484 | ₩28,484 | ₩28,117 | ₩28,151 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,457 | ₩28,524 | ₩28,404 | ₩28,524 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,484 | ₩28,511 | ₩28,391 | ₩28,391 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,684 | ₩28,684 | ₩28,417 | ₩28,511 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,568 | ₩28,684 | ₩28,377 | ₩28,417 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,551 | ₩28,551 | ₩28,417 | ₩28,484 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,417 | ₩28,604 | ₩28,284 | ₩28,417 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,691 | ₩28,782 | ₩28,437 | ₩28,604 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,881 | ₩29,101 | ₩28,618 | ₩28,618 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,471 | ₩28,844 | ₩28,471 | ₩28,671 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,417 | ₩28,671 | ₩28,377 | ₩28,671 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,282 | ₩28,431 | ₩28,164 | ₩28,417 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,377 | ₩28,666 | ₩28,164 | ₩28,324 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,151 | ₩28,455 | ₩28,111 | ₩28,191 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,057 | ₩28,327 | ₩28,057 | ₩28,204 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,484 | ₩28,484 | ₩27,937 | ₩27,950 | -1.87% | 6.9천 |
|---|
