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 | ₩26,958 | ₩26,958 | ₩26,851 | ₩26,891 | -0.25% | 1.3천 |
| 2026.10.08 | ₩27,212 | ₩27,212 | ₩26,731 | ₩26,731 | -1.77% | 1.8천 |
| 2026.10.07 | ₩26,678 | ₩26,678 | ₩26,678 | ₩26,678 | 0.00% | 649 |
| 2026.10.06 | ₩26,891 | ₩27,312 | ₩26,891 | ₩27,245 | +1.32% | 2천 |
| 2026.10.05 | ₩26,678 | ₩27,579 | ₩26,678 | ₩27,085 | +1.53% | 4.3천 |
| 2026.10.02 | ₩27,585 | ₩27,585 | ₩26,558 | ₩26,758 | -3.00% | 9.1천 |
| 2026.10.01 | ₩26,971 | ₩27,385 | ₩26,291 | ₩26,491 | -1.78% | 1.1만 |
| 2026.09.30 | ₩26,331 | ₩27,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,372 |
| +3.95% |
| 2.2만 |
| 2026.09.29 | ₩27,199 | ₩27,525 | ₩26,985 | ₩27,011 | -0.69% | 4.5천 |
|---|
| 2026.09.28 | ₩26,825 | ₩27,832 | ₩26,799 | ₩27,162 | +1.26% | 9.9천 |
|---|
| 2026.09.25 | ₩28,186 | ₩28,186 | ₩26,851 | ₩26,851 | -4.73% | 7.9천 |
|---|
| 2026.09.24 | ₩27,892 | ₩28,964 | ₩24,823 | ₩27,010 | -3.16% | 3.7만 |
|---|
| 2026.09.23 | ₩28,666 | ₩28,666 | ₩27,839 | ₩27,839 | -2.89% | 8.8천 |
|---|
| 2026.09.22 | ₩28,626 | ₩28,760 | ₩28,386 | ₩28,640 | +0.05% | 3.3천 |
|---|
| 2026.09.21 | ₩28,306 | ₩28,674 | ₩28,306 | ₩28,586 | +0.99% | 4.1천 |
|---|
| 2026.09.18 | ₩28,456 | ₩28,760 | ₩28,439 | ₩28,560 | +0.36% | 2.5천 |
|---|
| 2026.09.17 | ₩28,319 | ₩28,613 | ₩28,319 | ₩28,506 | +0.66% | 2.7천 |
|---|
| 2026.09.16 | ₩28,426 | ₩28,733 | ₩28,399 | ₩28,399 | -0.09% | 2.8천 |
|---|
| 2026.09.15 | ₩28,740 | ₩29,080 | ₩28,399 | ₩28,533 | -0.72% | 1만 |
|---|
| 2026.09.14 | ₩28,560 | ₩28,560 | ₩28,414 | ₩28,433 | -0.44% | 2.5천 |
|---|
| 2026.09.11 | ₩28,466 | ₩28,840 | ₩28,453 | ₩28,565 | +0.35% | 846 |
|---|
| 2026.09.10 | ₩28,520 | ₩28,653 | ₩28,399 | ₩28,453 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩28,826 | ₩29,279 | ₩28,826 | ₩28,826 | 0.00% | 9.2천 |
|---|
| 2026.09.08 | ₩28,960 | ₩28,960 | ₩28,613 | ₩28,693 | -0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩28,893 | ₩28,893 | ₩28,760 | ₩28,873 | -0.07% | 1.7만 |
|---|
| 2026.09.03 | ₩29,347 | ₩29,347 | ₩28,938 | ₩28,938 | -1.39% | 1.4천 |
|---|
| 2026.09.02 | ₩29,200 | ₩29,227 | ₩28,878 | ₩29,093 | -0.37% | 3.6천 |
|---|
| 2026.09.01 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩29,214 | ₩29,627 | ₩28,828 | ₩29,474 | +0.89% | 5.8천 |
|---|
| 2026.08.28 | ₩29,314 | ₩29,360 | ₩28,720 | ₩29,253 | -0.21% | 1.4만 |
|---|
| 2026.08.27 | ₩29,027 | ₩29,027 | ₩28,734 | ₩28,746 | -0.97% | 5.3천 |
|---|
| 2026.08.26 | ₩28,693 | ₩29,160 | ₩28,693 | ₩29,073 | +1.33% | 2.7천 |
|---|
| 2026.08.25 | ₩29,320 | ₩29,334 | ₩28,987 | ₩29,000 | -1.09% | 2.6천 |
|---|
| 2026.08.24 | ₩28,826 | ₩28,960 | ₩28,693 | ₩28,693 | -0.46% | 4.6천 |
|---|
| 2026.08.21 | ₩28,693 | ₩28,920 | ₩28,669 | ₩28,893 | +0.70% | 2.6천 |
|---|
| 2026.08.20 | ₩29,167 | ₩29,167 | ₩28,960 | ₩28,960 | -0.71% | 3만 |
|---|
| 2026.08.19 | ₩29,227 | ₩29,347 | ₩28,973 | ₩29,000 | -0.78% | 3.1천 |
|---|
| 2026.08.18 | ₩29,540 | ₩29,540 | ₩29,179 | ₩29,179 | -1.22% | 1.4천 |
|---|
| 2026.08.17 | ₩29,547 | ₩30,014 | ₩29,284 | ₩29,294 | -0.86% | 7.7천 |
|---|
| 2026.08.14 | ₩29,427 | ₩29,561 | ₩29,427 | ₩29,561 | +0.45% | 772 |
|---|
| 2026.08.13 | ₩29,772 | ₩29,861 | ₩29,694 | ₩29,861 | +0.30% | 2.8천 |
|---|
| 2026.08.12 | ₩30,028 | ₩30,028 | ₩29,719 | ₩29,894 | -0.44% | 4.3천 |
|---|
| 2026.08.11 | ₩29,954 | ₩30,021 | ₩29,801 | ₩30,021 | +0.22% | 5.9천 |
|---|
| 2026.08.10 | ₩29,694 | ₩30,414 | ₩29,547 | ₩29,988 | +0.99% | 2.5천 |
|---|
| 2026.08.07 | ₩30,308 | ₩30,308 | ₩29,360 | ₩29,616 | -2.28% | 2.9천 |
|---|
| 2026.08.06 | ₩30,321 | ₩30,348 | ₩30,028 | ₩30,041 | -0.92% | 4.1천 |
|---|
| 2026.08.05 | ₩30,254 | ₩30,295 | ₩30,254 | ₩30,295 | +0.13% | 850 |
|---|
| 2026.08.04 | ₩30,615 | ₩30,615 | ₩30,174 | ₩30,495 | -0.39% | 2천 |
|---|
| 2026.08.03 | ₩30,281 | ₩30,561 | ₩30,148 | ₩30,531 | +0.83% | 4.5천 |
|---|
| 2026.07.31 | ₩30,094 | ₩30,134 | ₩29,826 | ₩30,134 | +0.13% | 6천 |
|---|
| 2026.07.30 | ₩29,854 | ₩30,094 | ₩29,827 | ₩30,094 | +0.80% | 6.4천 |
|---|
| 2026.07.29 | ₩29,280 | ₩30,014 | ₩28,893 | ₩29,547 | +0.91% | 3만 |
|---|
| 2026.07.28 | ₩29,214 | ₩29,334 | ₩29,214 | ₩29,307 | +0.32% | 9.9천 |
|---|
| 2026.07.27 | ₩29,280 | ₩29,291 | ₩29,027 | ₩29,280 | 0.00% | 4.1천 |
|---|
| 2026.07.24 | ₩29,374 | ₩29,641 | ₩29,013 | ₩29,194 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩29,240 | ₩29,641 | ₩29,240 | ₩29,454 | +0.73% | 2.6천 |
|---|
| 2026.07.22 | ₩29,627 | ₩29,627 | ₩29,440 | ₩29,494 | -0.45% | 2.7천 |
|---|
| 2026.07.21 | ₩29,160 | ₩29,627 | ₩29,042 | ₩29,387 | +0.78% | 1.4만 |
|---|
| 2026.07.20 | ₩29,460 | ₩29,467 | ₩29,238 | ₩29,340 | -0.41% | 2.1천 |
|---|
| 2026.07.17 | ₩29,494 | ₩29,881 | ₩29,480 | ₩29,734 | +0.81% | 6.3천 |
|---|
| 2026.07.16 | ₩29,574 | ₩29,627 | ₩29,260 | ₩29,294 | -0.95% | 4천 |
|---|
| 2026.07.15 | ₩29,093 | ₩29,614 | ₩29,027 | ₩29,400 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩29,027 | ₩29,160 | ₩28,660 | ₩28,973 | -0.18% | 2.1만 |
|---|
| 2026.07.13 | ₩29,093 | ₩29,173 | ₩28,720 | ₩28,826 | -0.92% | 2.9천 |
|---|
| 2026.07.10 | ₩29,214 | ₩29,214 | ₩28,826 | ₩28,840 | -1.28% | 2.9천 |
|---|
| 2026.07.09 | ₩29,093 | ₩29,262 | ₩28,793 | ₩28,800 | -1.01% | 2.5천 |
|---|
| 2026.07.08 | ₩29,347 | ₩29,347 | ₩28,760 | ₩28,826 | -1.77% | 3.1천 |
|---|
| 2026.07.07 | ₩28,934 | ₩29,089 | ₩28,933 | ₩29,053 | +0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩28,680 | ₩29,160 | ₩28,680 | ₩28,873 | +0.67% | 7.6천 |
|---|
| 2026.07.02 | ₩28,428 | ₩28,740 | ₩28,428 | ₩28,720 | +1.03% | 9.5천 |
|---|
| 2026.07.01 | ₩28,653 | ₩28,855 | ₩28,653 | ₩28,666 | +0.05% | 2천 |
|---|
| 2026.06.30 | ₩29,494 | ₩29,494 | ₩28,773 | ₩28,867 | -2.13% | 4.8만 |
|---|
| 2026.06.29 | ₩29,267 | ₩29,494 | ₩29,267 | ₩29,494 | +0.78% | 5천 |
|---|
| 2026.06.26 | ₩29,120 | ₩29,467 | ₩29,120 | ₩29,467 | +1.19% | 2.5천 |
|---|
| 2026.06.25 | ₩29,681 | ₩29,681 | ₩29,200 | ₩29,347 | -1.12% | 9.7천 |
|---|
| 2026.06.24 | ₩29,561 | ₩29,578 | ₩29,427 | ₩29,427 | -0.45% | 3.4천 |
|---|
| 2026.06.23 | ₩29,427 | ₩29,627 | ₩29,427 | ₩29,614 | +0.63% | 2.3천 |
|---|
| 2026.06.22 | ₩29,592 | ₩29,627 | ₩29,440 | ₩29,627 | +0.12% | 9.5천 |
|---|
| 2026.06.18 | ₩29,347 | ₩29,614 | ₩29,347 | ₩29,614 | +0.91% | 3.4천 |
|---|
| 2026.06.17 | ₩29,334 | ₩29,358 | ₩29,187 | ₩29,347 | +0.05% | 3.1천 |
|---|
| 2026.06.16 | ₩29,494 | ₩29,494 | ₩29,267 | ₩29,334 | -0.54% | 4.1천 |
|---|
| 2026.06.15 | ₩29,160 | ₩29,277 | ₩29,160 | ₩29,267 | +0.37% | 4.1천 |
|---|
| 2026.06.12 | ₩29,254 | ₩29,254 | ₩29,160 | ₩29,160 | -0.32% | 1.1천 |
|---|
| 2026.06.11 | ₩29,160 | ₩29,494 | ₩29,160 | ₩29,360 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩29,080 | ₩29,187 | ₩29,027 | ₩29,160 | +0.28% | 3.7천 |
|---|
| 2026.06.09 | ₩28,840 | ₩28,960 | ₩28,840 | ₩28,960 | +0.42% | 982 |
|---|
| 2026.06.08 | ₩28,826 | ₩28,980 | ₩28,826 | ₩28,840 | +0.05% | 1.4천 |
|---|
| 2026.06.05 | ₩28,826 | ₩28,973 | ₩28,826 | ₩28,893 | +0.23% | 3.1천 |
|---|
| 2026.06.04 | ₩29,027 | ₩29,027 | ₩28,826 | ₩28,826 | -0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩28,973 | ₩29,159 | ₩28,893 | ₩28,893 | -0.28% | 1.2천 |
|---|
| 2026.06.02 | ₩29,093 | ₩29,160 | ₩29,013 | ₩29,013 | -0.28% | 1.3천 |
|---|
| 2026.06.01 | ₩29,227 | ₩29,227 | ₩29,093 | ₩29,227 | 0.00% | 1.7천 |
|---|
| 2026.05.29 | ₩29,160 | ₩29,360 | ₩29,160 | ₩29,360 | +0.69% | 782 |
|---|
| 2026.05.28 | ₩29,387 | ₩29,387 | ₩29,227 | ₩29,360 | -0.09% | 3.1천 |
|---|
| 2026.05.27 | ₩29,641 | ₩29,641 | ₩29,374 | ₩29,374 | -0.90% | 6.2천 |
|---|
| 2026.05.26 | ₩29,487 | ₩29,694 | ₩29,487 | ₩29,627 | +0.48% | 5.3천 |
|---|
| 2026.05.22 | ₩29,507 | ₩29,614 | ₩29,494 | ₩29,561 | +0.18% | 8.7천 |
|---|
| 2026.05.21 | ₩29,400 | ₩29,400 | ₩29,120 | ₩29,227 | -0.59% | 1.1천 |
|---|
| 2026.05.20 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 599 |
|---|
| 2026.05.19 | ₩29,294 | ₩29,507 | ₩29,294 | ₩29,427 | +0.46% | 1만 |
|---|
| 2026.05.18 | ₩29,240 | ₩29,360 | ₩29,147 | ₩29,282 | +0.14% | 6.2천 |
|---|
| 2026.05.15 | ₩29,367 | ₩29,507 | ₩29,180 | ₩29,234 | -0.45% | 5.4천 |
|---|
| 2026.05.14 | ₩29,360 | ₩29,641 | ₩29,294 | ₩29,294 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩29,077 | ₩29,360 | ₩29,067 | ₩29,334 | +0.88% | 8.9천 |
|---|
| 2026.05.12 | ₩29,147 | ₩29,160 | ₩29,040 | ₩29,040 | -0.37% | 1.2천 |
|---|
| 2026.05.11 | ₩29,280 | ₩29,307 | ₩29,160 | ₩29,160 | -0.41% | 1.9천 |
|---|
| 2026.05.08 | ₩29,323 | ₩29,334 | ₩29,087 | ₩29,307 | -0.05% | 4.2천 |
|---|
| 2026.05.07 | ₩28,800 | ₩28,960 | ₩28,800 | ₩28,960 | +0.56% | 3.3천 |
|---|
| 2026.05.06 | ₩28,373 | ₩28,560 | ₩28,373 | ₩28,560 | +0.66% | 2.9천 |
|---|
| 2026.05.05 | ₩28,333 | ₩28,733 | ₩28,279 | ₩28,480 | +0.52% | 5.1천 |
|---|
| 2026.05.04 | ₩28,359 | ₩28,426 | ₩28,293 | ₩28,319 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩28,840 | ₩28,840 | ₩28,840 | ₩28,840 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩28,426 | ₩28,840 | ₩28,159 | ₩28,840 | +1.46% | 7.2천 |
|---|
| 2026.04.29 | ₩28,453 | ₩28,613 | ₩28,293 | ₩28,293 | -0.56% | 2.9천 |
|---|
| 2026.04.28 | ₩28,586 | ₩28,626 | ₩28,323 | ₩28,343 | -0.85% | 5.6천 |
|---|
| 2026.04.27 | ₩28,424 | ₩29,185 | ₩28,413 | ₩28,413 | -0.04% | 5.3천 |
|---|
| 2026.04.24 | ₩28,867 | ₩28,973 | ₩27,719 | ₩28,426 | -1.53% | 1.2만 |
|---|
| 2026.04.23 | ₩28,746 | ₩28,746 | ₩28,720 | ₩28,720 | -0.09% | 1.8천 |
|---|
| 2026.04.22 | ₩28,773 | ₩29,093 | ₩28,773 | ₩28,953 | +0.63% | 3.5천 |
|---|
| 2026.04.21 | ₩29,427 | ₩29,427 | ₩28,987 | ₩29,147 | -0.95% | 3천 |
|---|
| 2026.04.20 | ₩29,507 | ₩29,507 | ₩29,387 | ₩29,400 | -0.36% | 3.7천 |
|---|
| 2026.04.17 | ₩29,694 | ₩29,774 | ₩29,414 | ₩29,454 | -0.81% | 4.3천 |
|---|
| 2026.04.16 | ₩29,414 | ₩29,747 | ₩29,414 | ₩29,747 | +1.13% | 1.7천 |
|---|
| 2026.04.15 | ₩29,294 | ₩29,480 | ₩29,173 | ₩29,480 | +0.64% | 3.6천 |
|---|
| 2026.04.14 | ₩29,360 | ₩29,360 | ₩29,093 | ₩29,093 | -0.91% | 5.2천 |
|---|
| 2026.04.13 | ₩29,254 | ₩29,360 | ₩29,160 | ₩29,360 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩29,203 | ₩29,414 | ₩29,160 | ₩29,187 | -0.06% | 3.9천 |
|---|
| 2026.04.09 | ₩29,227 | ₩29,320 | ₩29,227 | ₩29,300 | +0.25% | 1.6천 |
|---|
| 2026.04.08 | ₩29,000 | ₩29,467 | ₩29,000 | ₩29,173 | +0.60% | 0 |
|---|
| 2026.04.07 | ₩29,360 | ₩29,360 | ₩29,093 | ₩29,307 | -0.18% | 5.4천 |
|---|
| 2026.04.06 | ₩29,187 | ₩29,320 | ₩29,000 | ₩29,000 | -0.64% | 4.8천 |
|---|
| 2026.04.02 | ₩29,087 | ₩29,961 | ₩28,925 | ₩29,187 | +0.34% | 9.4천 |
|---|
| 2026.04.01 | ₩28,453 | ₩29,207 | ₩28,453 | ₩29,120 | +2.35% | 3.5천 |
|---|
| 2026.03.31 | ₩29,494 | ₩29,854 | ₩29,027 | ₩29,040 | -1.54% | 3.2만 |
|---|
| 2026.03.30 | ₩29,053 | ₩29,867 | ₩29,053 | ₩29,681 | +2.16% | 1.6만 |
|---|
| 2026.03.27 | ₩29,027 | ₩29,594 | ₩28,346 | ₩29,194 | +0.57% | 1.4만 |
|---|
| 2026.03.26 | ₩29,387 | ₩29,487 | ₩29,144 | ₩29,467 | +0.27% | 4.8천 |
|---|
| 2026.03.25 | ₩29,494 | ₩29,906 | ₩29,335 | ₩29,747 | +0.86% | 2.9천 |
|---|
| 2026.03.24 | ₩29,040 | ₩29,961 | ₩29,040 | ₩29,761 | +2.48% | 1.1만 |
|---|
| 2026.03.23 | ₩29,320 | ₩29,574 | ₩29,320 | ₩29,387 | +0.23% | 1.4천 |
|---|
| 2026.03.20 | ₩29,227 | ₩29,614 | ₩29,207 | ₩29,267 | +0.14% | 4천 |
|---|
| 2026.03.19 | ₩29,269 | ₩29,400 | ₩29,027 | ₩29,334 | +0.22% | 4.2천 |
|---|
| 2026.03.18 | ₩29,360 | ₩29,627 | ₩29,360 | ₩29,494 | +0.45% | 1.3만 |
|---|
| 2026.03.17 | ₩29,133 | ₩29,667 | ₩29,133 | ₩29,667 | +1.83% | 4.6천 |
|---|
| 2026.03.16 | ₩28,947 | ₩29,534 | ₩28,947 | ₩29,320 | +1.29% | 1.1만 |
|---|
| 2026.03.13 | ₩29,240 | ₩29,240 | ₩28,573 | ₩28,947 | -1.00% | 1.7만 |
|---|
| 2026.03.12 | ₩29,254 | ₩29,641 | ₩29,180 | ₩29,180 | -0.25% | 2.8천 |
|---|
| 2026.03.11 | ₩29,227 | ₩29,681 | ₩28,766 | ₩29,414 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩28,793 | ₩29,280 | ₩28,306 | ₩28,960 | +0.58% | 202 |
|---|
| 2026.03.09 | ₩28,593 | ₩29,267 | ₩28,593 | ₩28,666 | +0.26% | 2천 |
|---|
| 2026.03.06 | ₩29,227 | ₩29,227 | ₩28,686 | ₩29,027 | -0.68% | 663 |
|---|
| 2026.03.05 | ₩29,294 | ₩29,363 | ₩28,987 | ₩29,160 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩29,360 | ₩29,360 | ₩29,227 | ₩29,227 | -0.45% | 1.4천 |
|---|
| 2026.03.03 | ₩29,227 | ₩29,360 | ₩29,173 | ₩29,294 | +0.23% | 4.7천 |
|---|
| 2026.03.02 | ₩29,227 | ₩31,362 | ₩28,960 | ₩29,187 | -0.14% | 1.4천 |
|---|
| 2026.02.27 | ₩29,067 | ₩29,334 | ₩29,033 | ₩29,334 | +0.92% | 20 |
|---|
| 2026.02.26 | ₩29,153 | ₩29,234 | ₩29,040 | ₩29,040 | -0.39% | 8.1천 |
|---|
| 2026.02.25 | ₩29,093 | ₩29,227 | ₩28,827 | ₩29,006 | -0.30% | 20 |
|---|
| 2026.02.24 | ₩29,093 | ₩29,227 | ₩28,827 | ₩29,093 | 0.00% | 20 |
|---|
| 2026.02.23 | ₩29,334 | ₩29,334 | ₩29,160 | ₩29,160 | -0.59% | 20 |
|---|
| 2026.02.20 | ₩29,227 | ₩29,280 | ₩29,027 | ₩29,227 | 0.00% | 5.9천 |
|---|
| 2026.02.19 | ₩29,280 | ₩29,561 | ₩29,187 | ₩29,187 | -0.32% | 5.4천 |
|---|
| 2026.02.18 | ₩28,933 | ₩29,727 | ₩28,893 | ₩29,294 | +1.25% | 2.2만 |
|---|
| 2026.02.17 | ₩28,306 | ₩29,093 | ₩28,226 | ₩28,987 | +2.40% | 4.3만 |
|---|
| 2026.02.13 | ₩28,480 | ₩28,523 | ₩28,373 | ₩28,493 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩28,440 | ₩28,513 | ₩28,426 | ₩28,426 | -0.05% | 3.7천 |
|---|
| 2026.02.11 | ₩28,254 | ₩28,539 | ₩28,254 | ₩28,446 | +0.68% | 3.7천 |
|---|
| 2026.02.10 | ₩28,359 | ₩28,439 | ₩28,319 | ₩28,359 | 0.00% | 2.3만 |
|---|
| 2026.02.09 | ₩28,470 | ₩28,470 | ₩28,039 | ₩28,306 | -0.58% | 5.6천 |
|---|
| 2026.02.06 | ₩28,199 | ₩28,880 | ₩28,173 | ₩28,226 | +0.09% | 4.7천 |
|---|
| 2026.02.05 | ₩28,306 | ₩28,399 | ₩28,306 | ₩28,306 | 0.00% | 2.8천 |
|---|
| 2026.02.04 | ₩28,526 | ₩28,693 | ₩28,306 | ₩28,306 | -0.77% | 6.3천 |
|---|
| 2026.02.03 | ₩28,880 | ₩28,880 | ₩28,440 | ₩28,506 | -1.29% | 5.3천 |
|---|
| 2026.02.02 | ₩28,907 | ₩28,907 | ₩28,439 | ₩28,453 | -1.57% | 5.4천 |
|---|
| 2026.01.30 | ₩28,760 | ₩28,907 | ₩28,706 | ₩28,907 | +0.51% | 7.4천 |
|---|
| 2026.01.29 | ₩28,760 | ₩28,987 | ₩28,693 | ₩28,753 | -0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩28,680 | ₩28,760 | ₩28,293 | ₩28,760 | +0.28% | 1.5만 |
|---|
| 2026.01.27 | ₩28,373 | ₩28,680 | ₩28,373 | ₩28,680 | +1.08% | 6.9천 |
|---|
| 2026.01.26 | ₩28,119 | ₩28,426 | ₩28,119 | ₩28,333 | +0.76% | 2.7만 |
|---|
| 2026.01.23 | ₩28,239 | ₩28,239 | ₩28,092 | ₩28,173 | -0.24% | 1.2만 |
|---|
| 2026.01.22 | ₩28,213 | ₩28,293 | ₩28,159 | ₩28,186 | -0.09% | 8.6천 |
|---|
| 2026.01.21 | ₩28,306 | ₩28,359 | ₩28,293 | ₩28,293 | -0.05% | 4.7천 |
|---|
| 2026.01.20 | ₩28,293 | ₩28,326 | ₩28,159 | ₩28,293 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩28,133 | ₩28,333 | ₩28,133 | ₩28,293 | +0.57% | 3.6천 |
|---|
| 2026.01.15 | ₩28,026 | ₩28,322 | ₩27,906 | ₩28,266 | +0.86% | 9.9천 |
|---|
| 2026.01.14 | ₩28,453 | ₩28,626 | ₩28,039 | ₩28,306 | -0.52% | 1.7만 |
|---|
| 2026.01.13 | ₩28,446 | ₩28,600 | ₩28,359 | ₩28,359 | -0.31% | 8.2천 |
|---|
| 2026.01.12 | ₩28,073 | ₩28,666 | ₩28,073 | ₩28,560 | +1.73% | 1.8만 |
|---|
| 2026.01.09 | ₩28,106 | ₩28,293 | ₩28,039 | ₩28,166 | +0.21% | 1.4만 |
|---|
| 2026.01.08 | ₩28,159 | ₩28,159 | ₩27,919 | ₩27,919 | -0.85% | 1.3만 |
|---|
| 2026.01.07 | ₩27,839 | ₩28,092 | ₩27,839 | ₩28,052 | +0.77% | 5.7천 |
|---|
| 2026.01.06 | ₩27,986 | ₩27,986 | ₩27,892 | ₩27,906 | -0.29% | 4.8천 |
|---|
| 2026.01.05 | ₩27,959 | ₩28,043 | ₩27,892 | ₩27,919 | -0.14% | 8.5천 |
|---|
| 2026.01.02 | ₩28,106 | ₩28,106 | ₩27,729 | ₩27,959 | -0.52% | 1.6만 |
|---|
| 2025.12.31 | ₩28,092 | ₩28,319 | ₩28,092 | ₩28,199 | +0.38% | 2.6만 |
|---|
| 2025.12.30 | ₩28,173 | ₩28,319 | ₩28,146 | ₩28,239 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩28,026 | ₩28,253 | ₩27,986 | ₩28,213 | +0.67% | 4.4천 |
|---|
| 2025.12.26 | ₩28,081 | ₩28,253 | ₩28,026 | ₩28,092 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩28,092 | ₩28,333 | ₩28,066 | ₩28,239 | +0.52% | 6.4천 |
|---|
| 2025.12.23 | ₩28,146 | ₩28,146 | ₩28,039 | ₩28,059 | -0.31% | 4.2천 |
|---|
| 2025.12.22 | ₩28,319 | ₩28,319 | ₩27,959 | ₩28,066 | -0.90% | 6천 |
|---|
| 2025.12.19 | ₩28,333 | ₩28,333 | ₩28,206 | ₩28,319 | -0.05% | 1.4천 |
|---|
| 2025.12.18 | ₩28,293 | ₩28,333 | ₩28,200 | ₩28,240 | -0.19% | 5.2천 |
|---|
| 2025.12.17 | ₩28,333 | ₩28,386 | ₩27,972 | ₩28,226 | -0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩28,333 | ₩28,359 | ₩28,186 | ₩28,213 | -0.42% | 1만 |
|---|
| 2025.12.15 | ₩28,036 | ₩28,226 | ₩28,036 | ₩28,213 | +0.63% | 6.2천 |
|---|
| 2025.12.12 | ₩28,092 | ₩28,226 | ₩27,959 | ₩28,226 | +0.48% | 5.6만 |
|---|
| 2025.12.11 | ₩27,999 | ₩28,210 | ₩27,946 | ₩27,959 | -0.14% | 2.5만 |
|---|
| 2025.12.10 | ₩28,159 | ₩28,159 | ₩28,026 | ₩28,026 | -0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩28,359 | ₩28,359 | ₩28,122 | ₩28,133 | -0.80% | 1.7만 |
|---|
| 2025.12.08 | ₩28,119 | ₩28,453 | ₩28,119 | ₩28,233 | +0.40% | 4.7만 |
|---|
| 2025.12.05 | ₩27,999 | ₩28,012 | ₩27,759 | ₩27,759 | -0.86% | 7.8천 |
|---|
| 2025.12.04 | ₩27,759 | ₩27,892 | ₩27,746 | ₩27,786 | +0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩27,908 | ₩27,908 | ₩27,746 | ₩27,826 | -0.30% | 3만 |
|---|
| 2025.12.02 | ₩28,226 | ₩28,346 | ₩27,759 | ₩27,759 | -1.65% | 9.5만 |
|---|
| 2025.12.01 | ₩28,480 | ₩28,488 | ₩28,199 | ₩28,293 | -0.66% | 8.2천 |
|---|
| 2025.11.28 | ₩28,546 | ₩28,560 | ₩28,399 | ₩28,533 | -0.05% | 2.8천 |
|---|
| 2025.11.26 | ₩28,426 | ₩28,586 | ₩28,426 | ₩28,493 | +0.23% | 3천 |
|---|
| 2025.11.25 | ₩28,159 | ₩28,426 | ₩28,026 | ₩28,339 | +0.64% | 2.6천 |
|---|
| 2025.11.24 | ₩28,119 | ₩28,386 | ₩27,931 | ₩28,293 | +0.62% | 2.3만 |
|---|
| 2025.11.21 | ₩27,652 | ₩27,859 | ₩27,549 | ₩27,715 | +0.23% | 8.8천 |
|---|
| 2025.11.20 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 801 |
|---|
| 2025.11.19 | ₩27,826 | ₩28,044 | ₩27,787 | ₩27,787 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩27,959 | ₩27,959 | ₩27,812 | ₩27,826 | -0.48% | 5.7천 |
|---|
| 2025.11.17 | ₩27,772 | ₩28,092 | ₩27,772 | ₩27,959 | +0.67% | 1.3천 |
|---|
| 2025.11.14 | ₩27,916 | ₩27,985 | ₩27,892 | ₩27,892 | -0.09% | 3.4천 |
|---|
| 2025.11.13 | ₩28,026 | ₩28,319 | ₩27,919 | ₩28,039 | +0.05% | 7.6천 |
|---|
| 2025.11.12 | ₩28,173 | ₩28,173 | ₩28,024 | ₩28,092 | -0.28% | 5.1천 |
|---|
| 2025.11.11 | ₩28,319 | ₩28,319 | ₩28,063 | ₩28,139 | -0.64% | 1.3천 |
|---|
| 2025.11.10 | ₩27,906 | ₩28,236 | ₩27,906 | ₩28,026 | +0.43% | 5.8천 |
|---|
| 2025.11.07 | ₩27,839 | ₩27,865 | ₩27,792 | ₩27,825 | -0.05% | 2.1만 |
|---|
| 2025.11.06 | ₩28,167 | ₩28,373 | ₩27,759 | ₩27,972 | -0.69% | 1.8만 |
|---|
| 2025.11.05 | ₩28,293 | ₩28,293 | ₩28,066 | ₩28,159 | -0.47% | 7.2천 |
|---|
| 2025.11.04 | ₩28,133 | ₩28,467 | ₩28,066 | ₩28,146 | +0.05% | 6.2천 |
|---|
| 2025.11.03 | ₩28,493 | ₩28,493 | ₩28,126 | ₩28,159 | -1.17% | 2.2만 |
|---|
| 2025.10.31 | ₩28,466 | ₩28,533 | ₩28,413 | ₩28,533 | +0.23% | 1.5천 |
|---|
| 2025.10.30 | ₩28,493 | ₩28,520 | ₩28,399 | ₩28,399 | -0.33% | 7.5천 |
|---|
| 2025.10.29 | ₩28,693 | ₩28,693 | ₩28,426 | ₩28,520 | -0.60% | 1.4천 |
|---|
| 2025.10.28 | ₩28,577 | ₩28,693 | ₩28,386 | ₩28,426 | -0.53% | 1.7천 |
|---|
| 2025.10.27 | ₩28,560 | ₩28,560 | ₩28,426 | ₩28,493 | -0.23% | 1만 |
|---|
| 2025.10.24 | ₩28,426 | ₩28,613 | ₩28,293 | ₩28,426 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩28,700 | ₩28,791 | ₩28,446 | ₩28,613 | -0.30% | 9천 |
|---|
| 2025.10.22 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 371 |
|---|
| 2025.10.21 | ₩28,890 | ₩29,110 | ₩28,626 | ₩28,626 | -0.91% | 3.6천 |
|---|
| 2025.10.20 | ₩28,480 | ₩28,853 | ₩28,480 | ₩28,680 | +0.70% | 4.1천 |
|---|
| 2025.10.17 | ₩28,426 | ₩28,680 | ₩28,386 | ₩28,680 | +0.89% | 2.5천 |
|---|
| 2025.10.16 | ₩28,290 | ₩28,439 | ₩28,173 | ₩28,426 | +0.48% | 9천 |
|---|
| 2025.10.15 | ₩28,386 | ₩28,675 | ₩28,173 | ₩28,333 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩28,159 | ₩28,464 | ₩28,119 | ₩28,199 | +0.14% | 4.6천 |
|---|
| 2025.10.13 | ₩28,066 | ₩28,336 | ₩28,066 | ₩28,213 | +0.52% | 6.2천 |
|---|
| 2025.10.10 | ₩28,493 | ₩28,493 | ₩27,946 | ₩27,959 | -1.87% | 6.9천 |
|---|
