시장 데이터를 불러오는 중
전체 종목
AH Realty Trust Inc 과거 주가
AH Realty Trust, Inc. Common Stock · AHRT · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AH Realty Trust, Inc. Common Stock · AHRT · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,181 | ₩8,221 | ₩8,100 | ₩8,100 | -0.98% | 49.7만 |
| 2026.10.08 | ₩7,993 | ₩8,167 | ₩7,966 | ₩8,114 | +1.51% | 93.2만 |
| 2026.10.07 | ₩8,100 | ₩8,181 | ₩8,033 | ₩8,073 | -0.33% | 65.8만 |
| 2026.10.06 | ₩8,060 | ₩8,127 | ₩8,020 | ₩8,100 | +0.50% | 69.7만 |
| 2026.10.05 | ₩8,073 | ₩8,100 | ₩7,939 | ₩7,993 | -1.00% | 80.6만 |
| 2026.10.02 | ₩8,315 | ₩8,355 | ₩8,047 | ₩8,087 | -2.74% | 110만 |
| 2026.10.01 | ₩8,154 | ₩8,328 | ₩8,006 | ₩8,221 | +0.82% | 214.9만 |
| 2026.09.30 | ₩7,993 | ₩8,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,181 |
| +2.35% |
| 751.5만 |
| 2026.09.29 | ₩7,939 | ₩8,087 | ₩7,872 | ₩8,073 | +1.69% | 130.9만 |
|---|
| 2026.09.28 | ₩7,886 | ₩7,939 | ₩7,778 | ₩7,912 | +0.34% | 215.7만 |
|---|
| 2026.09.25 | ₩8,154 | ₩8,167 | ₩7,912 | ₩7,926 | -2.80% | 101.8만 |
|---|
| 2026.09.24 | ₩7,980 | ₩8,154 | ₩7,899 | ₩8,127 | +1.85% | 87.4만 |
|---|
| 2026.09.23 | ₩8,261 | ₩8,261 | ₩7,966 | ₩7,980 | -3.41% | 85만 |
|---|
| 2026.09.22 | ₩8,529 | ₩8,570 | ₩8,301 | ₩8,301 | -2.67% | 85.3만 |
|---|
| 2026.09.21 | ₩8,382 | ₩8,489 | ₩8,355 | ₩8,476 | +1.12% | 120.2만 |
|---|
| 2026.09.18 | ₩8,355 | ₩8,476 | ₩8,301 | ₩8,342 | -0.16% | 170.8만 |
|---|
| 2026.09.17 | ₩8,476 | ₩8,503 | ₩8,328 | ₩8,355 | -1.42% | 113.6만 |
|---|
| 2026.09.16 | ₩8,516 | ₩8,623 | ₩8,315 | ₩8,395 | -1.42% | 93.3만 |
|---|
| 2026.09.15 | ₩8,315 | ₩8,543 | ₩8,288 | ₩8,529 | +2.58% | 64.1만 |
|---|
| 2026.09.14 | ₩8,436 | ₩8,489 | ₩8,288 | ₩8,368 | -0.79% | 44.4만 |
|---|
| 2026.09.11 | ₩8,556 | ₩8,596 | ₩8,436 | ₩8,476 | -0.94% | 57만 |
|---|
| 2026.09.10 | ₩8,596 | ₩8,664 | ₩8,476 | ₩8,489 | -1.25% | 38.4만 |
|---|
| 2026.09.09 | ₩8,744 | ₩8,771 | ₩8,543 | ₩8,610 | -1.53% | 50.3만 |
|---|
| 2026.09.08 | ₩8,851 | ₩8,891 | ₩8,717 | ₩8,717 | -1.52% | 84만 |
|---|
| 2026.09.04 | ₩8,717 | ₩8,918 | ₩8,637 | ₩8,865 | +1.69% | 46.7만 |
|---|
| 2026.09.03 | ₩8,757 | ₩8,824 | ₩8,690 | ₩8,717 | -0.46% | 46.6만 |
|---|
| 2026.09.02 | ₩8,650 | ₩8,731 | ₩8,570 | ₩8,677 | +0.31% | 56.2만 |
|---|
| 2026.09.01 | ₩8,677 | ₩8,704 | ₩8,583 | ₩8,596 | -0.93% | 71.9만 |
|---|
| 2026.08.31 | ₩8,731 | ₩8,784 | ₩8,664 | ₩8,690 | -0.46% | 78.2만 |
|---|
| 2026.08.28 | ₩8,891 | ₩8,945 | ₩8,771 | ₩8,771 | -1.36% | 54.1만 |
|---|
| 2026.08.27 | ₩8,959 | ₩9,039 | ₩8,878 | ₩8,891 | -0.75% | 35.4만 |
|---|
| 2026.08.26 | ₩9,079 | ₩9,106 | ₩8,985 | ₩8,999 | -0.89% | 39.4만 |
|---|
| 2026.08.25 | ₩9,093 | ₩9,200 | ₩9,066 | ₩9,106 | +0.15% | 47.7만 |
|---|
| 2026.08.24 | ₩8,945 | ₩9,093 | ₩8,932 | ₩9,026 | +0.90% | 61.5만 |
|---|
| 2026.08.21 | ₩8,891 | ₩9,012 | ₩8,824 | ₩8,945 | +0.60% | 58.9만 |
|---|
| 2026.08.20 | ₩8,972 | ₩9,026 | ₩8,865 | ₩8,891 | -0.90% | 40.1만 |
|---|
| 2026.08.19 | ₩9,039 | ₩9,079 | ₩9,012 | ₩9,012 | -0.30% | 50.4만 |
|---|
| 2026.08.18 | ₩8,985 | ₩9,066 | ₩8,918 | ₩8,972 | -0.15% | 56만 |
|---|
| 2026.08.17 | ₩9,052 | ₩9,079 | ₩8,932 | ₩8,932 | -1.33% | 59.9만 |
|---|
| 2026.08.14 | ₩9,119 | ₩9,200 | ₩9,079 | ₩9,106 | -0.15% | 34.7만 |
|---|
| 2026.08.13 | ₩9,133 | ₩9,146 | ₩9,012 | ₩9,106 | -0.29% | 63.7만 |
|---|
| 2026.08.12 | ₩9,106 | ₩9,119 | ₩8,959 | ₩9,012 | -1.03% | 49.9만 |
|---|
| 2026.08.11 | ₩9,079 | ₩9,146 | ₩8,999 | ₩9,012 | -0.74% | 71.7만 |
|---|
| 2026.08.10 | ₩9,227 | ₩9,267 | ₩9,026 | ₩9,039 | -2.03% | 71.8만 |
|---|
| 2026.08.07 | ₩9,334 | ₩9,428 | ₩9,280 | ₩9,294 | -0.43% | 61.3만 |
|---|
| 2026.08.06 | ₩9,334 | ₩9,401 | ₩9,200 | ₩9,254 | -0.86% | 45.6만 |
|---|
| 2026.08.05 | ₩9,482 | ₩9,508 | ₩9,254 | ₩9,307 | -1.84% | 69.2만 |
|---|
| 2026.08.04 | ₩9,321 | ₩9,616 | ₩9,066 | ₩9,522 | +2.16% | 170.6만 |
|---|
| 2026.08.03 | ₩9,441 | ₩9,508 | ₩9,294 | ₩9,307 | -1.42% | 76.6만 |
|---|
| 2026.07.31 | ₩9,468 | ₩9,522 | ₩9,307 | ₩9,334 | -1.42% | 89.8만 |
|---|
| 2026.07.30 | ₩9,522 | ₩9,522 | ₩9,347 | ₩9,468 | -0.56% | 70만 |
|---|
| 2026.07.29 | ₩9,602 | ₩9,643 | ₩9,455 | ₩9,468 | -1.40% | 70.6만 |
|---|
| 2026.07.28 | ₩9,522 | ₩9,629 | ₩9,495 | ₩9,535 | +0.14% | 57.5만 |
|---|
| 2026.07.27 | ₩9,428 | ₩9,602 | ₩9,428 | ₩9,468 | +0.43% | 65.5만 |
|---|
| 2026.07.24 | ₩9,321 | ₩9,482 | ₩9,307 | ₩9,428 | +1.15% | 55.2만 |
|---|
| 2026.07.23 | ₩9,388 | ₩9,455 | ₩9,294 | ₩9,294 | -1.00% | 44.4만 |
|---|
| 2026.07.22 | ₩9,549 | ₩9,562 | ₩9,374 | ₩9,388 | -1.69% | 61.8만 |
|---|
| 2026.07.21 | ₩9,415 | ₩9,562 | ₩9,415 | ₩9,562 | +1.57% | 55.9만 |
|---|
| 2026.07.20 | ₩9,508 | ₩9,535 | ₩9,347 | ₩9,415 | -0.99% | 77.2만 |
|---|
| 2026.07.17 | ₩9,401 | ₩9,482 | ₩9,374 | ₩9,455 | +0.57% | 60.6만 |
|---|
| 2026.07.16 | ₩9,508 | ₩9,589 | ₩9,428 | ₩9,428 | -0.85% | 55.2만 |
|---|
| 2026.07.15 | ₩9,589 | ₩9,643 | ₩9,455 | ₩9,468 | -1.26% | 61.3만 |
|---|
| 2026.07.14 | ₩9,495 | ₩9,522 | ₩9,415 | ₩9,495 | 0.00% | 42만 |
|---|
| 2026.07.13 | ₩9,522 | ₩9,575 | ₩9,415 | ₩9,468 | -0.56% | 63.2만 |
|---|
| 2026.07.10 | ₩9,495 | ₩9,535 | ₩9,441 | ₩9,482 | -0.14% | 71.6만 |
|---|
| 2026.07.09 | ₩9,482 | ₩9,535 | ₩9,441 | ₩9,495 | +0.14% | 52.5만 |
|---|
| 2026.07.08 | ₩9,522 | ₩9,535 | ₩9,388 | ₩9,441 | -0.85% | 84.5만 |
|---|
| 2026.07.07 | ₩9,508 | ₩9,602 | ₩9,482 | ₩9,522 | +0.14% | 79.7만 |
|---|
| 2026.07.06 | ₩9,535 | ₩9,549 | ₩9,401 | ₩9,441 | -0.98% | 65.5만 |
|---|
| 2026.07.02 | ₩9,455 | ₩9,549 | ₩9,388 | ₩9,535 | +0.85% | 74.6만 |
|---|
| 2026.07.01 | ₩9,455 | ₩9,522 | ₩9,374 | ₩9,374 | -0.85% | 86만 |
|---|
| 2026.06.30 | ₩9,589 | ₩9,602 | ₩9,441 | ₩9,495 | -0.98% | 82.3만 |
|---|
| 2026.06.29 | ₩9,602 | ₩9,656 | ₩9,455 | ₩9,629 | +0.28% | 84만 |
|---|
| 2026.06.26 | ₩9,361 | ₩9,562 | ₩9,334 | ₩9,549 | +2.01% | 174만 |
|---|
| 2026.06.25 | ₩9,052 | ₩9,321 | ₩9,052 | ₩9,307 | +2.81% | 98.4만 |
|---|
| 2026.06.24 | ₩8,891 | ₩9,146 | ₩8,891 | ₩9,119 | +2.56% | 86.4만 |
|---|
| 2026.06.23 | ₩9,012 | ₩9,133 | ₩8,999 | ₩9,133 | +1.34% | 115.5만 |
|---|
| 2026.06.22 | ₩8,945 | ₩9,106 | ₩8,932 | ₩9,052 | +1.20% | 83.8만 |
|---|
| 2026.06.18 | ₩8,945 | ₩8,972 | ₩8,878 | ₩8,945 | 0.00% | 139.7만 |
|---|
| 2026.06.17 | ₩9,012 | ₩9,066 | ₩8,798 | ₩8,851 | -1.79% | 98.2만 |
|---|
| 2026.06.16 | ₩9,146 | ₩9,227 | ₩8,959 | ₩9,039 | -1.17% | 74.7만 |
|---|
| 2026.06.15 | ₩9,240 | ₩9,280 | ₩9,052 | ₩9,106 | -1.45% | 75.5만 |
|---|
| 2026.06.12 | ₩9,213 | ₩9,267 | ₩9,133 | ₩9,227 | +0.15% | 57.1만 |
|---|
| 2026.06.11 | ₩9,200 | ₩9,294 | ₩9,146 | ₩9,187 | -0.15% | 71.3만 |
|---|
| 2026.06.10 | ₩9,267 | ₩9,307 | ₩9,173 | ₩9,187 | -0.87% | 96.3만 |
|---|
| 2026.06.09 | ₩9,160 | ₩9,307 | ₩9,160 | ₩9,187 | +0.29% | 82.7만 |
|---|
| 2026.06.08 | ₩9,039 | ₩9,160 | ₩9,026 | ₩9,079 | +0.45% | 55.7만 |
|---|
| 2026.06.05 | ₩9,079 | ₩9,160 | ₩8,985 | ₩9,012 | -0.74% | 52.9만 |
|---|
| 2026.06.04 | ₩9,093 | ₩9,160 | ₩9,026 | ₩9,093 | 0.00% | 62.9만 |
|---|
| 2026.06.03 | ₩8,985 | ₩9,012 | ₩8,838 | ₩8,972 | -0.15% | 102.4만 |
|---|
| 2026.06.02 | ₩9,173 | ₩9,200 | ₩9,012 | ₩9,066 | -1.17% | 68.7만 |
|---|
| 2026.06.01 | ₩9,052 | ₩9,294 | ₩9,012 | ₩9,119 | +0.74% | 138.8만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,200 | ₩8,918 | ₩9,133 | -0.29% | 335.3만 |
|---|
| 2026.05.28 | ₩9,133 | ₩9,187 | ₩9,039 | ₩9,146 | +0.15% | 87.7만 |
|---|
| 2026.05.27 | ₩9,334 | ₩9,361 | ₩9,052 | ₩9,160 | -1.87% | 140.8만 |
|---|
| 2026.05.26 | ₩9,294 | ₩9,361 | ₩9,240 | ₩9,267 | -0.29% | 97.6만 |
|---|
| 2026.05.22 | ₩9,254 | ₩9,347 | ₩9,227 | ₩9,280 | +0.29% | 105.1만 |
|---|
| 2026.05.21 | ₩9,052 | ₩9,321 | ₩8,985 | ₩9,200 | +1.63% | 139.6만 |
|---|
| 2026.05.20 | ₩8,865 | ₩9,133 | ₩8,784 | ₩9,119 | +2.87% | 94.8만 |
|---|
| 2026.05.19 | ₩8,811 | ₩8,985 | ₩8,744 | ₩8,851 | +0.46% | 125.6만 |
|---|
| 2026.05.18 | ₩8,757 | ₩8,932 | ₩8,757 | ₩8,878 | +1.38% | 102.6만 |
|---|
| 2026.05.15 | ₩8,677 | ₩8,824 | ₩8,596 | ₩8,704 | +0.31% | 101.8만 |
|---|
| 2026.05.14 | ₩8,891 | ₩8,972 | ₩8,704 | ₩8,784 | -1.21% | 107.4만 |
|---|
| 2026.05.13 | ₩8,650 | ₩8,690 | ₩8,529 | ₩8,623 | -0.31% | 104.9만 |
|---|
| 2026.05.12 | ₩8,717 | ₩8,891 | ₩8,623 | ₩8,717 | 0.00% | 109.3만 |
|---|
| 2026.05.11 | ₩8,583 | ₩8,717 | ₩8,489 | ₩8,690 | +1.25% | 84.9만 |
|---|
| 2026.05.08 | ₩8,583 | ₩8,623 | ₩8,529 | ₩8,543 | -0.47% | 64.6만 |
|---|
| 2026.05.07 | ₩8,650 | ₩8,717 | ₩8,583 | ₩8,583 | -0.78% | 61.8만 |
|---|
| 2026.05.06 | ₩8,664 | ₩8,717 | ₩8,556 | ₩8,677 | +0.15% | 69.9만 |
|---|
| 2026.05.05 | ₩8,073 | ₩8,664 | ₩7,966 | ₩8,637 | +6.98% | 134.8만 |
|---|
| 2026.05.04 | ₩8,140 | ₩8,234 | ₩7,966 | ₩8,020 | -1.48% | 65.9만 |
|---|
| 2026.05.01 | ₩8,288 | ₩8,288 | ₩8,140 | ₩8,154 | -1.62% | 63.4만 |
|---|
| 2026.04.30 | ₩8,006 | ₩8,248 | ₩8,006 | ₩8,167 | +2.01% | 85.6만 |
|---|
| 2026.04.29 | ₩8,261 | ₩8,342 | ₩8,073 | ₩8,073 | -2.27% | 68.5만 |
|---|
| 2026.04.28 | ₩8,234 | ₩8,355 | ₩8,140 | ₩8,301 | +0.81% | 75.1만 |
|---|
| 2026.04.27 | ₩8,100 | ₩8,248 | ₩8,100 | ₩8,140 | +0.50% | 49.3만 |
|---|
| 2026.04.24 | ₩7,993 | ₩8,140 | ₩7,939 | ₩8,100 | +1.34% | 64.7만 |
|---|
| 2026.04.23 | ₩7,993 | ₩8,114 | ₩7,953 | ₩8,047 | +0.67% | 51.2만 |
|---|
| 2026.04.22 | ₩8,127 | ₩8,154 | ₩8,033 | ₩8,073 | -0.66% | 59.5만 |
|---|
| 2026.04.21 | ₩8,248 | ₩8,288 | ₩8,073 | ₩8,087 | -1.95% | 66.8만 |
|---|
| 2026.04.20 | ₩8,114 | ₩8,248 | ₩8,114 | ₩8,234 | +1.49% | 96.6만 |
|---|
| 2026.04.17 | ₩8,047 | ₩8,181 | ₩8,047 | ₩8,114 | +0.83% | 78.3만 |
|---|
| 2026.04.16 | ₩7,845 | ₩8,073 | ₩7,845 | ₩7,980 | +1.71% | 45.3만 |
|---|
| 2026.04.15 | ₩7,711 | ₩7,926 | ₩7,658 | ₩7,872 | +2.09% | 61.8만 |
|---|
| 2026.04.14 | ₩7,537 | ₩7,752 | ₩7,510 | ₩7,752 | +2.85% | 58.3만 |
|---|
| 2026.04.13 | ₩7,550 | ₩7,617 | ₩7,483 | ₩7,617 | +0.89% | 65.1만 |
|---|
| 2026.04.10 | ₩7,644 | ₩7,711 | ₩7,550 | ₩7,577 | -0.88% | 77.5만 |
|---|
| 2026.04.09 | ₩7,564 | ₩7,671 | ₩7,537 | ₩7,617 | +0.71% | 85.1만 |
|---|
| 2026.04.08 | ₩7,617 | ₩7,658 | ₩7,497 | ₩7,604 | -0.18% | 67.9만 |
|---|
| 2026.04.07 | ₩7,524 | ₩7,564 | ₩7,416 | ₩7,430 | -1.25% | 69.5만 |
|---|
| 2026.04.06 | ₩7,604 | ₩7,685 | ₩7,497 | ₩7,497 | -1.41% | 68.2만 |
|---|
| 2026.04.02 | ₩7,215 | ₩7,604 | ₩7,161 | ₩7,604 | +5.39% | 185.5만 |
|---|
| 2026.04.01 | ₩7,363 | ₩7,376 | ₩7,229 | ₩7,242 | -1.64% | 80.5만 |
|---|
| 2026.03.31 | ₩7,215 | ₩7,416 | ₩7,081 | ₩7,376 | +2.23% | 153.8만 |
|---|
| 2026.03.30 | ₩6,907 | ₩7,135 | ₩6,893 | ₩7,068 | +2.33% | 104.1만 |
|---|
| 2026.03.27 | ₩7,121 | ₩7,121 | ₩6,880 | ₩6,907 | -3.01% | 126.4만 |
|---|
| 2026.03.26 | ₩7,202 | ₩7,349 | ₩7,108 | ₩7,148 | -0.74% | 148.8만 |
|---|
| 2026.03.25 | ₩7,617 | ₩7,671 | ₩7,322 | ₩7,363 | -3.35% | 259.6만 |
|---|
| 2026.03.24 | ₩7,510 | ₩7,752 | ₩7,416 | ₩7,524 | +0.18% | 190만 |
|---|
| 2026.03.23 | ₩7,765 | ₩7,819 | ₩7,309 | ₩7,524 | -3.11% | 259.2만 |
|---|
| 2026.03.20 | ₩8,047 | ₩8,167 | ₩7,644 | ₩7,658 | -4.83% | 1669.4만 |
|---|
| 2026.03.19 | ₩7,778 | ₩8,194 | ₩7,725 | ₩8,073 | +3.79% | 226만 |
|---|
| 2026.03.18 | ₩7,524 | ₩7,980 | ₩7,497 | ₩7,899 | +4.99% | 185.8만 |
|---|
| 2026.03.17 | ₩7,644 | ₩7,698 | ₩7,550 | ₩7,631 | -0.18% | 111.3만 |
|---|
| 2026.03.16 | ₩7,577 | ₩7,658 | ₩7,483 | ₩7,550 | -0.35% | 144.6만 |
|---|
| 2026.03.13 | ₩7,792 | ₩7,845 | ₩7,336 | ₩7,336 | -5.85% | 191.6만 |
|---|
| 2026.03.12 | ₩7,564 | ₩7,778 | ₩7,510 | ₩7,644 | +1.06% | 140.2만 |
|---|
| 2026.03.11 | ₩7,886 | ₩7,993 | ₩7,577 | ₩7,671 | -2.72% | 189.3만 |
|---|
| 2026.03.10 | ₩7,926 | ₩7,953 | ₩7,792 | ₩7,845 | -1.02% | 155.4만 |
|---|
| 2026.03.09 | ₩8,060 | ₩8,114 | ₩7,671 | ₩7,966 | -1.16% | 274.2만 |
|---|
| 2026.03.06 | ₩8,395 | ₩8,529 | ₩8,288 | ₩8,342 | -0.64% | 82.5만 |
|---|
| 2026.03.05 | ₩8,664 | ₩8,664 | ₩8,476 | ₩8,596 | -0.77% | 94만 |
|---|
| 2026.03.04 | ₩8,449 | ₩8,623 | ₩8,261 | ₩8,529 | +0.95% | 105.9만 |
|---|
| 2026.03.03 | ₩8,342 | ₩8,476 | ₩8,100 | ₩8,328 | -0.16% | 116.1만 |
|---|
| 2026.03.02 | ₩8,208 | ₩8,516 | ₩8,208 | ₩8,422 | +2.61% | 74.7만 |
|---|
| 2026.02.27 | ₩8,261 | ₩8,395 | ₩8,114 | ₩8,382 | +1.46% | 178.4만 |
|---|
| 2026.02.26 | ₩8,020 | ₩8,342 | ₩7,966 | ₩8,342 | +4.01% | 180만 |
|---|
| 2026.02.25 | ₩8,020 | ₩8,087 | ₩7,845 | ₩7,980 | -0.50% | 207.7만 |
|---|
| 2026.02.24 | ₩7,926 | ₩8,020 | ₩7,832 | ₩7,966 | +0.51% | 263.6만 |
|---|
| 2026.02.23 | ₩8,208 | ₩8,288 | ₩7,939 | ₩7,993 | -2.61% | 223.9만 |
|---|
| 2026.02.20 | ₩8,261 | ₩8,342 | ₩8,087 | ₩8,194 | -0.81% | 340.8만 |
|---|
| 2026.02.19 | ₩8,288 | ₩8,436 | ₩8,154 | ₩8,248 | -0.49% | 234.1만 |
|---|
| 2026.02.18 | ₩8,489 | ₩8,623 | ₩8,221 | ₩8,261 | -2.69% | 311.9만 |
|---|
| 2026.02.17 | ₩9,066 | ₩9,388 | ₩8,315 | ₩8,503 | -6.21% | 465.9만 |
|---|
| 2026.02.13 | ₩9,240 | ₩9,321 | ₩9,133 | ₩9,240 | 0.00% | 45.4만 |
|---|
| 2026.02.12 | ₩9,441 | ₩9,455 | ₩9,012 | ₩9,160 | -2.98% | 78.5만 |
|---|
| 2026.02.11 | ₩9,710 | ₩9,723 | ₩9,334 | ₩9,334 | -3.87% | 74.1만 |
|---|
| 2026.02.10 | ₩9,736 | ₩9,830 | ₩9,656 | ₩9,656 | -0.83% | 63.2만 |
|---|
| 2026.02.09 | ₩9,589 | ₩9,736 | ₩9,482 | ₩9,723 | +1.40% | 50.6만 |
|---|
| 2026.02.06 | ₩9,495 | ₩9,710 | ₩9,495 | ₩9,629 | +1.41% | 81.1만 |
|---|
| 2026.02.05 | ₩9,428 | ₩9,549 | ₩9,334 | ₩9,468 | +0.43% | 68.5만 |
|---|
| 2026.02.04 | ₩9,307 | ₩9,441 | ₩9,267 | ₩9,428 | +1.30% | 67.9만 |
|---|
| 2026.02.03 | ₩9,146 | ₩9,347 | ₩9,119 | ₩9,187 | +0.44% | 85.9만 |
|---|
| 2026.02.02 | ₩9,347 | ₩9,347 | ₩9,187 | ₩9,267 | -0.86% | 89.3만 |
|---|
| 2026.01.30 | ₩9,361 | ₩9,374 | ₩9,173 | ₩9,347 | -0.14% | 98만 |
|---|
| 2026.01.29 | ₩9,173 | ₩9,334 | ₩9,119 | ₩9,267 | +1.02% | 99.9만 |
|---|
| 2026.01.28 | ₩9,254 | ₩9,280 | ₩9,119 | ₩9,119 | -1.45% | 89.7만 |
|---|
| 2026.01.27 | ₩9,173 | ₩9,307 | ₩9,133 | ₩9,187 | +0.15% | 112.1만 |
|---|
| 2026.01.26 | ₩9,267 | ₩9,280 | ₩9,052 | ₩9,213 | -0.58% | 100.9만 |
|---|
| 2026.01.23 | ₩9,254 | ₩9,334 | ₩9,187 | ₩9,240 | -0.14% | 44.5만 |
|---|
| 2026.01.22 | ₩9,361 | ₩9,522 | ₩9,307 | ₩9,321 | -0.43% | 45.7만 |
|---|
| 2026.01.21 | ₩9,294 | ₩9,388 | ₩9,227 | ₩9,388 | +1.01% | 57.7만 |
|---|
| 2026.01.20 | ₩9,267 | ₩9,294 | ₩8,999 | ₩9,187 | -0.87% | 73.5만 |
|---|
| 2026.01.16 | ₩9,401 | ₩9,482 | ₩9,388 | ₩9,468 | +0.71% | 67.8만 |
|---|
| 2026.01.15 | ₩9,468 | ₩9,602 | ₩9,361 | ₩9,455 | -0.14% | 91.1만 |
|---|
| 2026.01.14 | ₩9,294 | ₩9,482 | ₩9,240 | ₩9,441 | +1.59% | 53.6만 |
|---|
| 2026.01.13 | ₩9,321 | ₩9,321 | ₩9,160 | ₩9,227 | -1.01% | 46.9만 |
|---|
| 2026.01.12 | ₩9,187 | ₩9,388 | ₩9,160 | ₩9,294 | +1.17% | 53만 |
|---|
| 2026.01.09 | ₩9,052 | ₩9,213 | ₩9,052 | ₩9,187 | +1.48% | 55.7만 |
|---|
| 2026.01.08 | ₩8,824 | ₩9,187 | ₩8,824 | ₩9,106 | +3.19% | 58.9만 |
|---|
| 2026.01.07 | ₩8,985 | ₩9,052 | ₩8,838 | ₩8,891 | -1.04% | 59.4만 |
|---|
| 2026.01.06 | ₩8,824 | ₩8,999 | ₩8,784 | ₩8,972 | +1.67% | 69.3만 |
|---|
| 2026.01.05 | ₩8,878 | ₩8,959 | ₩8,811 | ₩8,865 | -0.15% | 54.5만 |
|---|
| 2026.01.02 | ₩8,918 | ₩8,972 | ₩8,704 | ₩8,905 | -0.15% | 74.2만 |
|---|
| 2025.12.31 | ₩8,851 | ₩8,959 | ₩8,757 | ₩8,878 | +0.30% | 138.1만 |
|---|
| 2025.12.30 | ₩8,959 | ₩9,079 | ₩8,959 | ₩8,985 | +0.30% | 104.3만 |
|---|
| 2025.12.29 | ₩8,878 | ₩9,026 | ₩8,865 | ₩8,972 | +1.06% | 100.2만 |
|---|
| 2025.12.26 | ₩8,851 | ₩8,891 | ₩8,811 | ₩8,865 | +0.15% | 53.7만 |
|---|
| 2025.12.24 | ₩8,811 | ₩8,851 | ₩8,771 | ₩8,824 | +0.15% | 49.2만 |
|---|
| 2025.12.23 | ₩8,891 | ₩8,918 | ₩8,784 | ₩8,824 | -0.75% | 78.3만 |
|---|
| 2025.12.22 | ₩9,052 | ₩9,052 | ₩8,878 | ₩8,891 | -1.78% | 99.7만 |
|---|
| 2025.12.19 | ₩9,187 | ₩9,227 | ₩9,039 | ₩9,052 | -1.46% | 181.7만 |
|---|
| 2025.12.18 | ₩9,388 | ₩9,495 | ₩9,213 | ₩9,227 | -1.71% | 61.1만 |
|---|
| 2025.12.17 | ₩9,388 | ₩9,562 | ₩9,321 | ₩9,361 | -0.29% | 96.8만 |
|---|
| 2025.12.16 | ₩9,294 | ₩9,468 | ₩9,254 | ₩9,441 | +1.59% | 67.3만 |
|---|
| 2025.12.15 | ₩9,415 | ₩9,415 | ₩9,254 | ₩9,361 | -0.57% | 71.3만 |
|---|
| 2025.12.12 | ₩9,254 | ₩9,374 | ₩9,254 | ₩9,307 | +0.58% | 61.7만 |
|---|
| 2025.12.11 | ₩9,254 | ₩9,401 | ₩9,213 | ₩9,213 | -0.43% | 90.1만 |
|---|
| 2025.12.10 | ₩9,079 | ₩9,361 | ₩9,052 | ₩9,254 | +1.92% | 95.3만 |
|---|
| 2025.12.09 | ₩8,985 | ₩9,227 | ₩8,959 | ₩9,066 | +0.90% | 132.1만 |
|---|
| 2025.12.08 | ₩8,731 | ₩8,985 | ₩8,677 | ₩8,945 | +2.46% | 179.1만 |
|---|
| 2025.12.05 | ₩8,664 | ₩8,757 | ₩8,610 | ₩8,664 | 0.00% | 51.3만 |
|---|
| 2025.12.04 | ₩8,731 | ₩8,757 | ₩8,623 | ₩8,704 | -0.31% | 115.3만 |
|---|
| 2025.12.03 | ₩8,811 | ₩8,878 | ₩8,677 | ₩8,771 | -0.46% | 126.3만 |
|---|
| 2025.12.02 | ₩8,905 | ₩8,905 | ₩8,757 | ₩8,798 | -1.20% | 133.7만 |
|---|
| 2025.12.01 | ₩8,717 | ₩8,945 | ₩8,704 | ₩8,932 | +2.46% | 174.6만 |
|---|
| 2025.11.28 | ₩8,664 | ₩8,838 | ₩8,650 | ₩8,811 | +1.70% | 62.3만 |
|---|
| 2025.11.26 | ₩8,489 | ₩8,771 | ₩8,489 | ₩8,664 | +2.05% | 114.1만 |
|---|
| 2025.11.25 | ₩8,355 | ₩8,731 | ₩8,355 | ₩8,596 | +2.89% | 152.4만 |
|---|
| 2025.11.24 | ₩8,342 | ₩8,409 | ₩8,275 | ₩8,301 | -0.48% | 123.3만 |
|---|
| 2025.11.21 | ₩8,181 | ₩8,449 | ₩8,127 | ₩8,409 | +2.79% | 99.1만 |
|---|
| 2025.11.20 | ₩8,154 | ₩8,248 | ₩8,073 | ₩8,087 | -0.82% | 93.1만 |
|---|
| 2025.11.19 | ₩8,261 | ₩8,275 | ₩8,060 | ₩8,087 | -2.11% | 65만 |
|---|
| 2025.11.18 | ₩8,234 | ₩8,288 | ₩8,100 | ₩8,288 | +0.65% | 75.8만 |
|---|
| 2025.11.17 | ₩8,382 | ₩8,382 | ₩8,194 | ₩8,234 | -1.76% | 87.5만 |
|---|
| 2025.11.14 | ₩8,422 | ₩8,436 | ₩8,234 | ₩8,382 | -0.48% | 88.4만 |
|---|
| 2025.11.13 | ₩8,382 | ₩8,476 | ₩8,342 | ₩8,422 | +0.48% | 89.8만 |
|---|
| 2025.11.12 | ₩8,596 | ₩8,637 | ₩8,355 | ₩8,355 | -2.81% | 71.2만 |
|---|
| 2025.11.11 | ₩8,422 | ₩8,664 | ₩8,422 | ₩8,623 | +2.39% | 97.5만 |
|---|
| 2025.11.10 | ₩8,596 | ₩8,623 | ₩8,342 | ₩8,355 | -2.81% | 86.5만 |
|---|
| 2025.11.07 | ₩8,288 | ₩8,570 | ₩8,288 | ₩8,543 | +3.07% | 93.1만 |
|---|
| 2025.11.06 | ₩8,664 | ₩8,664 | ₩8,328 | ₩8,342 | -3.72% | 83.4만 |
|---|
| 2025.11.05 | ₩8,637 | ₩8,717 | ₩8,570 | ₩8,690 | +0.62% | 63.3만 |
|---|
| 2025.11.04 | ₩8,717 | ₩9,012 | ₩8,529 | ₩8,610 | -1.23% | 121.6만 |
|---|
| 2025.11.03 | ₩8,704 | ₩8,744 | ₩8,516 | ₩8,690 | -0.15% | 135만 |
|---|
| 2025.10.31 | ₩8,650 | ₩8,784 | ₩8,543 | ₩8,771 | +1.40% | 71.6만 |
|---|
| 2025.10.30 | ₩8,583 | ₩8,757 | ₩8,529 | ₩8,650 | +0.78% | 69만 |
|---|
| 2025.10.29 | ₩8,918 | ₩8,959 | ₩8,650 | ₩8,650 | -3.01% | 155.3만 |
|---|
| 2025.10.28 | ₩8,999 | ₩8,999 | ₩8,878 | ₩8,972 | -0.30% | 62.5만 |
|---|
| 2025.10.27 | ₩9,133 | ₩9,173 | ₩9,012 | ₩9,052 | -0.88% | 41.2만 |
|---|
| 2025.10.24 | ₩9,119 | ₩9,133 | ₩9,039 | ₩9,093 | -0.29% | 44만 |
|---|
| 2025.10.23 | ₩9,066 | ₩9,133 | ₩9,012 | ₩9,066 | 0.00% | 46.5만 |
|---|
| 2025.10.22 | ₩9,119 | ₩9,160 | ₩9,039 | ₩9,119 | 0.00% | 54.2만 |
|---|
| 2025.10.21 | ₩9,052 | ₩9,146 | ₩9,052 | ₩9,093 | +0.44% | 69.4만 |
|---|
| 2025.10.20 | ₩8,932 | ₩9,106 | ₩8,891 | ₩9,052 | +1.35% | 53.1만 |
|---|
| 2025.10.17 | ₩8,851 | ₩8,945 | ₩8,784 | ₩8,865 | +0.15% | 62.7만 |
|---|
| 2025.10.16 | ₩9,052 | ₩9,079 | ₩8,865 | ₩8,865 | -2.07% | 77.9만 |
|---|
| 2025.10.15 | ₩9,052 | ₩9,133 | ₩8,972 | ₩8,999 | -0.59% | 54.7만 |
|---|
| 2025.10.14 | ₩8,972 | ₩9,093 | ₩8,932 | ₩9,012 | +0.45% | 92.4만 |
|---|
| 2025.10.13 | ₩8,905 | ₩9,052 | ₩8,878 | ₩9,026 | +1.36% | 56.5만 |
|---|
| 2025.10.10 | ₩8,985 | ₩9,026 | ₩8,824 | ₩8,838 | -1.64% | 66.8만 |
|---|