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 | ₩26,957 | ₩26,957 | ₩26,850 | ₩26,890 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,211 | ₩27,211 | ₩26,730 | ₩26,730 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,677 | ₩26,677 | ₩26,677 | ₩26,677 | 0.00% | 649 |
| 2026.10.06 | ₩26,890 | ₩27,311 | ₩26,890 | ₩27,244 | +1.32% | 2천 |
| 2026.10.05 | ₩26,677 | ₩27,578 | ₩26,677 | ₩27,084 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,584 | ₩27,584 | ₩26,557 | ₩26,757 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,970 | ₩27,384 | ₩26,290 | ₩26,490 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,330 | ₩27,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,371 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,198 | ₩27,524 | ₩26,984 | ₩27,010 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,824 | ₩27,831 | ₩26,798 | ₩27,161 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,185 | ₩28,185 | ₩26,850 | ₩26,850 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,891 | ₩28,963 | ₩24,822 | ₩27,009 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,665 | ₩28,665 | ₩27,838 | ₩27,838 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,625 | ₩28,759 | ₩28,385 | ₩28,639 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,305 | ₩28,672 | ₩28,305 | ₩28,585 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,455 | ₩28,759 | ₩28,438 | ₩28,559 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,318 | ₩28,612 | ₩28,318 | ₩28,505 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,425 | ₩28,732 | ₩28,398 | ₩28,398 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,739 | ₩29,079 | ₩28,398 | ₩28,532 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,559 | ₩28,559 | ₩28,413 | ₩28,432 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,465 | ₩28,839 | ₩28,452 | ₩28,564 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,518 | ₩28,652 | ₩28,398 | ₩28,452 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,825 | ₩29,278 | ₩28,825 | ₩28,825 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,959 | ₩28,959 | ₩28,612 | ₩28,692 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,892 | ₩28,892 | ₩28,759 | ₩28,872 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,346 | ₩29,346 | ₩28,937 | ₩28,937 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,199 | ₩29,226 | ₩28,877 | ₩29,092 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,212 | ₩29,626 | ₩28,827 | ₩29,473 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,313 | ₩29,359 | ₩28,719 | ₩29,252 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,026 | ₩29,026 | ₩28,733 | ₩28,745 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,692 | ₩29,159 | ₩28,692 | ₩29,072 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,319 | ₩29,333 | ₩28,986 | ₩28,999 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,825 | ₩28,959 | ₩28,692 | ₩28,692 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,692 | ₩28,919 | ₩28,668 | ₩28,892 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,166 | ₩29,166 | ₩28,959 | ₩28,959 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,226 | ₩29,346 | ₩28,972 | ₩28,999 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,539 | ₩29,539 | ₩29,178 | ₩29,178 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,546 | ₩30,013 | ₩29,283 | ₩29,292 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,426 | ₩29,559 | ₩29,426 | ₩29,559 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,771 | ₩29,860 | ₩29,693 | ₩29,860 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,026 | ₩30,026 | ₩29,718 | ₩29,893 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,953 | ₩30,020 | ₩29,800 | ₩30,020 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,693 | ₩30,413 | ₩29,546 | ₩29,986 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,307 | ₩30,307 | ₩29,359 | ₩29,615 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,320 | ₩30,347 | ₩30,026 | ₩30,040 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,253 | ₩30,293 | ₩30,253 | ₩30,293 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,614 | ₩30,614 | ₩30,173 | ₩30,494 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,280 | ₩30,560 | ₩30,147 | ₩30,530 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,093 | ₩30,133 | ₩29,825 | ₩30,133 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,853 | ₩30,093 | ₩29,826 | ₩30,093 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,279 | ₩30,013 | ₩28,892 | ₩29,546 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,212 | ₩29,333 | ₩29,212 | ₩29,306 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,279 | ₩29,289 | ₩29,026 | ₩29,279 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,373 | ₩29,639 | ₩29,012 | ₩29,192 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,239 | ₩29,639 | ₩29,239 | ₩29,453 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,626 | ₩29,626 | ₩29,439 | ₩29,493 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,159 | ₩29,626 | ₩29,041 | ₩29,386 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,459 | ₩29,466 | ₩29,236 | ₩29,339 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,493 | ₩29,880 | ₩29,479 | ₩29,733 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,573 | ₩29,626 | ₩29,259 | ₩29,292 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,092 | ₩29,613 | ₩29,026 | ₩29,399 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,026 | ₩29,159 | ₩28,659 | ₩28,972 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,092 | ₩29,172 | ₩28,719 | ₩28,825 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,212 | ₩29,212 | ₩28,825 | ₩28,839 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,092 | ₩29,261 | ₩28,792 | ₩28,799 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,346 | ₩29,346 | ₩28,759 | ₩28,825 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,932 | ₩29,088 | ₩28,932 | ₩29,052 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,679 | ₩29,159 | ₩28,679 | ₩28,872 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,427 | ₩28,739 | ₩28,427 | ₩28,719 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,652 | ₩28,854 | ₩28,652 | ₩28,665 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,493 | ₩29,493 | ₩28,772 | ₩28,865 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,266 | ₩29,493 | ₩29,266 | ₩29,493 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,119 | ₩29,466 | ₩29,119 | ₩29,466 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,680 | ₩29,680 | ₩29,199 | ₩29,346 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,559 | ₩29,577 | ₩29,426 | ₩29,426 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,426 | ₩29,626 | ₩29,426 | ₩29,613 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,591 | ₩29,626 | ₩29,439 | ₩29,626 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,346 | ₩29,613 | ₩29,346 | ₩29,613 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,333 | ₩29,357 | ₩29,186 | ₩29,346 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,493 | ₩29,493 | ₩29,266 | ₩29,333 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,159 | ₩29,276 | ₩29,159 | ₩29,266 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,252 | ₩29,253 | ₩29,159 | ₩29,159 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,159 | ₩29,493 | ₩29,159 | ₩29,359 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,079 | ₩29,186 | ₩29,026 | ₩29,159 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,839 | ₩28,959 | ₩28,839 | ₩28,959 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,825 | ₩28,979 | ₩28,825 | ₩28,839 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,825 | ₩28,972 | ₩28,825 | ₩28,892 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,026 | ₩29,026 | ₩28,825 | ₩28,825 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,972 | ₩29,158 | ₩28,892 | ₩28,892 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,092 | ₩29,159 | ₩29,012 | ₩29,012 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,226 | ₩29,226 | ₩29,092 | ₩29,226 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,159 | ₩29,359 | ₩29,159 | ₩29,359 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,386 | ₩29,386 | ₩29,226 | ₩29,359 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,639 | ₩29,639 | ₩29,373 | ₩29,373 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,486 | ₩29,693 | ₩29,486 | ₩29,626 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,506 | ₩29,613 | ₩29,493 | ₩29,559 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,399 | ₩29,399 | ₩29,119 | ₩29,226 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,292 | ₩29,506 | ₩29,292 | ₩29,426 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,239 | ₩29,359 | ₩29,146 | ₩29,281 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,366 | ₩29,506 | ₩29,179 | ₩29,232 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,359 | ₩29,639 | ₩29,292 | ₩29,292 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,076 | ₩29,359 | ₩29,066 | ₩29,333 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,146 | ₩29,159 | ₩29,039 | ₩29,039 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,279 | ₩29,306 | ₩29,159 | ₩29,159 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,321 | ₩29,333 | ₩29,086 | ₩29,306 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,799 | ₩28,959 | ₩28,799 | ₩28,959 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,372 | ₩28,559 | ₩28,372 | ₩28,559 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,332 | ₩28,732 | ₩28,278 | ₩28,478 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,358 | ₩28,425 | ₩28,292 | ₩28,318 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,839 | ₩28,839 | ₩28,839 | ₩28,839 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,425 | ₩28,839 | ₩28,158 | ₩28,839 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,452 | ₩28,612 | ₩28,292 | ₩28,292 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,585 | ₩28,625 | ₩28,322 | ₩28,342 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,423 | ₩29,184 | ₩28,412 | ₩28,412 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,865 | ₩28,972 | ₩27,718 | ₩28,425 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,745 | ₩28,745 | ₩28,719 | ₩28,719 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,772 | ₩29,092 | ₩28,772 | ₩28,952 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,426 | ₩29,426 | ₩28,986 | ₩29,146 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,506 | ₩29,506 | ₩29,386 | ₩29,399 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,693 | ₩29,773 | ₩29,413 | ₩29,453 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,413 | ₩29,746 | ₩29,413 | ₩29,746 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,292 | ₩29,479 | ₩29,172 | ₩29,479 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,359 | ₩29,359 | ₩29,092 | ₩29,092 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,252 | ₩29,359 | ₩29,159 | ₩29,359 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,202 | ₩29,413 | ₩29,159 | ₩29,186 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,226 | ₩29,319 | ₩29,226 | ₩29,299 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩28,999 | ₩29,466 | ₩28,999 | ₩29,172 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,359 | ₩29,359 | ₩29,092 | ₩29,306 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,186 | ₩29,319 | ₩28,999 | ₩28,999 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,086 | ₩29,960 | ₩28,924 | ₩29,186 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,452 | ₩29,206 | ₩28,452 | ₩29,119 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,493 | ₩29,853 | ₩29,026 | ₩29,039 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,052 | ₩29,866 | ₩29,052 | ₩29,680 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,026 | ₩29,593 | ₩28,345 | ₩29,192 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,386 | ₩29,486 | ₩29,143 | ₩29,466 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,493 | ₩29,905 | ₩29,334 | ₩29,746 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,039 | ₩29,960 | ₩29,039 | ₩29,760 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,319 | ₩29,573 | ₩29,319 | ₩29,386 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,226 | ₩29,613 | ₩29,206 | ₩29,266 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,268 | ₩29,399 | ₩29,026 | ₩29,333 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,359 | ₩29,626 | ₩29,359 | ₩29,493 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,132 | ₩29,666 | ₩29,132 | ₩29,666 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,946 | ₩29,533 | ₩28,946 | ₩29,319 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,239 | ₩29,239 | ₩28,572 | ₩28,946 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,252 | ₩29,639 | ₩29,179 | ₩29,179 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,226 | ₩29,680 | ₩28,765 | ₩29,413 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,792 | ₩29,279 | ₩28,305 | ₩28,959 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,592 | ₩29,266 | ₩28,592 | ₩28,665 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,226 | ₩29,226 | ₩28,685 | ₩29,026 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,292 | ₩29,362 | ₩28,986 | ₩29,159 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,359 | ₩29,359 | ₩29,226 | ₩29,226 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,226 | ₩29,359 | ₩29,172 | ₩29,292 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,226 | ₩31,361 | ₩28,959 | ₩29,186 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,066 | ₩29,333 | ₩29,032 | ₩29,333 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,152 | ₩29,232 | ₩29,039 | ₩29,039 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,092 | ₩29,226 | ₩28,826 | ₩29,005 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,092 | ₩29,226 | ₩28,826 | ₩29,092 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,333 | ₩29,333 | ₩29,159 | ₩29,159 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,226 | ₩29,279 | ₩29,026 | ₩29,226 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,279 | ₩29,559 | ₩29,186 | ₩29,186 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,932 | ₩29,726 | ₩28,892 | ₩29,292 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,305 | ₩29,092 | ₩28,225 | ₩28,986 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,478 | ₩28,522 | ₩28,372 | ₩28,492 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,439 | ₩28,512 | ₩28,425 | ₩28,425 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,253 | ₩28,538 | ₩28,253 | ₩28,445 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,358 | ₩28,438 | ₩28,318 | ₩28,358 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,469 | ₩28,469 | ₩28,038 | ₩28,305 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,198 | ₩28,879 | ₩28,172 | ₩28,225 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,305 | ₩28,398 | ₩28,305 | ₩28,305 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,525 | ₩28,692 | ₩28,305 | ₩28,305 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,879 | ₩28,879 | ₩28,439 | ₩28,505 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,905 | ₩28,905 | ₩28,438 | ₩28,452 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,759 | ₩28,905 | ₩28,705 | ₩28,905 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,759 | ₩28,986 | ₩28,692 | ₩28,752 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,679 | ₩28,759 | ₩28,292 | ₩28,759 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,372 | ₩28,679 | ₩28,372 | ₩28,679 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,118 | ₩28,425 | ₩28,118 | ₩28,332 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,238 | ₩28,238 | ₩28,091 | ₩28,172 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,212 | ₩28,292 | ₩28,158 | ₩28,185 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,305 | ₩28,358 | ₩28,292 | ₩28,292 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,292 | ₩28,325 | ₩28,158 | ₩28,292 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,131 | ₩28,332 | ₩28,131 | ₩28,292 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,025 | ₩28,321 | ₩27,905 | ₩28,265 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,452 | ₩28,625 | ₩28,038 | ₩28,305 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,445 | ₩28,599 | ₩28,358 | ₩28,358 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,072 | ₩28,665 | ₩28,072 | ₩28,559 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,105 | ₩28,292 | ₩28,038 | ₩28,165 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,158 | ₩28,158 | ₩27,918 | ₩27,918 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,838 | ₩28,091 | ₩27,838 | ₩28,051 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,985 | ₩27,985 | ₩27,891 | ₩27,905 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,958 | ₩28,042 | ₩27,891 | ₩27,918 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,105 | ₩28,105 | ₩27,728 | ₩27,958 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,091 | ₩28,318 | ₩28,091 | ₩28,198 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,172 | ₩28,318 | ₩28,145 | ₩28,238 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,025 | ₩28,252 | ₩27,985 | ₩28,212 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,080 | ₩28,252 | ₩28,025 | ₩28,091 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,091 | ₩28,332 | ₩28,065 | ₩28,238 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,145 | ₩28,145 | ₩28,038 | ₩28,058 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,318 | ₩28,318 | ₩27,958 | ₩28,065 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,332 | ₩28,332 | ₩28,205 | ₩28,318 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,292 | ₩28,332 | ₩28,199 | ₩28,239 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,332 | ₩28,385 | ₩27,971 | ₩28,225 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,332 | ₩28,358 | ₩28,185 | ₩28,212 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,035 | ₩28,225 | ₩28,035 | ₩28,212 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,091 | ₩28,225 | ₩27,958 | ₩28,225 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩27,998 | ₩28,209 | ₩27,945 | ₩27,958 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,158 | ₩28,158 | ₩28,025 | ₩28,025 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,358 | ₩28,358 | ₩28,121 | ₩28,131 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,118 | ₩28,452 | ₩28,118 | ₩28,232 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩27,998 | ₩28,011 | ₩27,758 | ₩27,758 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,758 | ₩27,891 | ₩27,744 | ₩27,784 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,907 | ₩27,907 | ₩27,744 | ₩27,825 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,225 | ₩28,345 | ₩27,758 | ₩27,758 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,478 | ₩28,486 | ₩28,198 | ₩28,292 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,545 | ₩28,559 | ₩28,398 | ₩28,532 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,425 | ₩28,585 | ₩28,425 | ₩28,492 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,158 | ₩28,425 | ₩28,025 | ₩28,338 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,118 | ₩28,385 | ₩27,930 | ₩28,292 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,651 | ₩27,858 | ₩27,547 | ₩27,714 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,672 | ₩27,672 | ₩27,672 | ₩27,672 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,825 | ₩28,043 | ₩27,786 | ₩27,786 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,958 | ₩27,958 | ₩27,811 | ₩27,825 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,771 | ₩28,091 | ₩27,771 | ₩27,958 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,915 | ₩27,984 | ₩27,891 | ₩27,891 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,025 | ₩28,318 | ₩27,918 | ₩28,038 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,172 | ₩28,172 | ₩28,023 | ₩28,091 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,318 | ₩28,318 | ₩28,062 | ₩28,138 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,905 | ₩28,234 | ₩27,905 | ₩28,025 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,838 | ₩27,864 | ₩27,791 | ₩27,824 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,166 | ₩28,372 | ₩27,758 | ₩27,971 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,292 | ₩28,292 | ₩28,065 | ₩28,158 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,131 | ₩28,466 | ₩28,065 | ₩28,145 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,492 | ₩28,492 | ₩28,125 | ₩28,158 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,465 | ₩28,532 | ₩28,412 | ₩28,532 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,492 | ₩28,518 | ₩28,398 | ₩28,398 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,692 | ₩28,692 | ₩28,425 | ₩28,518 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,576 | ₩28,692 | ₩28,385 | ₩28,425 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,559 | ₩28,559 | ₩28,425 | ₩28,492 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,425 | ₩28,612 | ₩28,292 | ₩28,425 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,699 | ₩28,790 | ₩28,445 | ₩28,612 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,889 | ₩29,109 | ₩28,625 | ₩28,625 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,478 | ₩28,852 | ₩28,478 | ₩28,679 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,425 | ₩28,679 | ₩28,385 | ₩28,679 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,289 | ₩28,438 | ₩28,172 | ₩28,425 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,385 | ₩28,674 | ₩28,172 | ₩28,332 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,158 | ₩28,463 | ₩28,118 | ₩28,198 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,065 | ₩28,335 | ₩28,065 | ₩28,212 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,492 | ₩28,492 | ₩27,945 | ₩27,958 | -1.87% | 6.9천 |
|---|
