시장 데이터를 불러오는 중
Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock, par value $0.01 per share · BHR-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,171 | ₩16,775 | ₩12,940 | ₩14,804 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,118 | ₩16,386 | ₩15,501 | ₩15,930 | -1.16% | 6.5천 |
| 2026.10.07 | ₩16,064 | ₩16,077 | ₩15,420 | ₩15,501 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,547 | ₩16,547 | ₩15,246 | ₩15,957 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,933 | ₩16,936 | ₩16,413 | ₩16,413 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,284 | ₩17,512 | ₩16,895 | ₩16,895 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,184 | ₩17,365 | ₩16,761 | ₩17,217 | +0.20% | 8천 |
| 2026.09.30 | ₩16,118 | ₩16,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,787 |
| ₩16,399 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,962 | ₩16,962 | ₩16,198 | ₩16,198 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,499 | ₩17,499 | ₩16,989 | ₩17,043 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,700 | ₩17,700 | ₩16,936 | ₩17,244 | -2.58% | 3.1천 |
|---|
| 2026.09.24 | ₩17,928 | ₩17,928 | ₩17,231 | ₩17,231 | -3.89% | 3.4천 |
|---|
| 2026.09.23 | ₩17,995 | ₩17,995 | ₩17,445 | ₩17,660 | -1.86% | 5.1천 |
|---|
| 2026.09.22 | ₩17,995 | ₩17,995 | ₩17,968 | ₩17,968 | -0.15% | 819 |
|---|
| 2026.09.21 | ₩18,008 | ₩18,102 | ₩17,941 | ₩17,995 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,968 | ₩18,102 | ₩17,968 | ₩18,062 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,968 | ₩18,102 | ₩17,955 | ₩18,015 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,370 | ₩18,491 | ₩17,914 | ₩17,968 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,250 | ₩18,370 | ₩18,236 | ₩18,236 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,504 | ₩18,759 | ₩18,236 | ₩18,236 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,571 | ₩18,665 | ₩18,531 | ₩18,571 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,504 | ₩18,706 | ₩18,364 | ₩18,571 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,692 | ₩18,692 | ₩18,377 | ₩18,504 | -1.00% | 2.4천 |
|---|
| 2026.09.08 | ₩18,276 | ₩18,773 | ₩18,276 | ₩18,773 | +2.71% | 3.2천 |
|---|
| 2026.09.04 | ₩18,639 | ₩18,907 | ₩18,404 | ₩18,880 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,330 | ₩18,864 | ₩18,330 | ₩18,706 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,754 | ₩18,478 | ₩17,606 | ₩18,183 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,646 | ₩17,800 | ₩17,619 | ₩17,686 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,881 | ₩17,881 | ₩17,646 | ₩17,646 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,861 | ₩17,861 | ₩17,700 | ₩17,713 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,713 | ₩17,955 | ₩17,633 | ₩17,767 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,794 | ₩17,968 | ₩17,526 | ₩17,566 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩18,055 | ₩18,055 | ₩17,713 | ₩18,022 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,794 | ₩18,075 | ₩17,767 | ₩17,834 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,437 | ₩18,464 | ₩18,238 | ₩18,238 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,276 | ₩18,350 | ₩17,841 | ₩18,263 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,270 | ₩18,357 | ₩18,203 | ₩18,290 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,116 | ₩18,437 | ₩18,116 | ₩18,330 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,794 | ₩18,236 | ₩17,794 | ₩18,062 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,129 | ₩18,370 | ₩17,512 | ₩17,713 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩18,089 | ₩18,209 | ₩17,834 | ₩17,995 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,955 | ₩18,317 | ₩17,727 | ₩18,102 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,263 | ₩18,397 | ₩17,888 | ₩17,968 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,437 | ₩18,437 | ₩17,472 | ₩17,901 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,451 | ₩18,739 | ₩18,451 | ₩18,585 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,276 | ₩18,504 | ₩18,250 | ₩18,344 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,545 | ₩18,571 | ₩18,437 | ₩18,522 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,612 | ₩18,806 | ₩18,384 | ₩18,585 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,866 | ₩18,866 | ₩18,437 | ₩18,612 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,799 | ₩18,907 | ₩18,692 | ₩18,907 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,960 | ₩18,987 | ₩18,773 | ₩18,826 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,135 | ₩19,135 | ₩19,014 | ₩19,014 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,947 | ₩19,108 | ₩18,947 | ₩19,007 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩19,054 | ₩19,054 | ₩18,840 | ₩19,027 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,974 | ₩19,188 | ₩18,934 | ₩19,120 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩19,068 | ₩19,235 | ₩18,773 | ₩18,873 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,108 | ₩19,249 | ₩19,021 | ₩19,081 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,175 | ₩19,510 | ₩18,786 | ₩19,037 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,773 | ₩19,725 | ₩18,773 | ₩19,041 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,840 | ₩18,913 | ₩18,672 | ₩18,907 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,732 | ₩19,135 | ₩18,679 | ₩18,679 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,504 | ₩18,706 | ₩18,437 | ₩18,612 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,384 | ₩18,565 | ₩18,303 | ₩18,411 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,504 | ₩18,598 | ₩18,370 | ₩18,437 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,799 | ₩18,799 | ₩18,236 | ₩18,397 | -2.14% | 3.5만 |
|---|
| 2026.07.09 | ₩19,121 | ₩19,121 | ₩18,706 | ₩18,706 | -2.17% | 1.1만 |
|---|
| 2026.07.08 | ₩18,987 | ₩19,262 | ₩18,813 | ₩19,041 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,752 | ₩19,342 | ₩18,652 | ₩19,068 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,121 | ₩19,564 | ₩18,799 | ₩18,974 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,236 | ₩18,887 | ₩18,236 | ₩18,773 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,652 | ₩18,652 | ₩18,303 | ₩18,370 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,799 | ₩19,027 | ₩18,223 | ₩18,451 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,410 | ₩19,410 | ₩18,920 | ₩19,202 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,510 | ₩19,510 | ₩18,645 | ₩18,866 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,658 | ₩19,658 | ₩18,706 | ₩19,108 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,222 | ₩19,778 | ₩19,162 | ₩19,550 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,229 | ₩19,269 | ₩18,920 | ₩19,081 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,974 | ₩19,336 | ₩18,974 | ₩19,202 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,242 | ₩19,242 | ₩18,699 | ₩19,108 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,585 | ₩19,229 | ₩18,504 | ₩18,732 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,773 | ₩19,007 | ₩18,518 | ₩18,712 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,114 | ₩20,281 | ₩18,102 | ₩18,746 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,114 | ₩20,449 | ₩19,805 | ₩19,979 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,207 | ₩20,207 | ₩19,745 | ₩19,912 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,107 | ₩20,435 | ₩20,107 | ₩20,281 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩20,073 | ₩20,348 | ₩20,013 | ₩20,087 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,114 | ₩20,315 | ₩19,644 | ₩20,140 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,181 | ₩20,516 | ₩19,879 | ₩20,194 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,315 | ₩20,476 | ₩20,194 | ₩20,382 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,355 | ₩20,355 | ₩20,167 | ₩20,328 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,207 | ₩20,382 | ₩20,207 | ₩20,382 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩20,087 | ₩20,248 | ₩20,046 | ₩20,234 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,449 | ₩20,449 | ₩19,591 | ₩19,725 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,368 | ₩20,610 | ₩20,247 | ₩20,341 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,368 | ₩20,368 | ₩20,234 | ₩20,234 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,355 | ₩20,469 | ₩20,207 | ₩20,207 | -0.72% | 1.1천 |
|---|
| 2026.05.22 | ₩20,221 | ₩20,221 | ₩20,020 | ₩20,207 | -0.07% | 2.7천 |
|---|
| 2026.05.21 | ₩20,274 | ₩20,543 | ₩19,845 | ₩20,234 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,248 | ₩20,388 | ₩20,207 | ₩20,274 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,100 | ₩19,845 | ₩19,993 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,187 | ₩20,187 | ₩20,187 | ₩20,187 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,274 | ₩20,315 | ₩20,167 | ₩20,308 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩20,087 | ₩20,382 | ₩20,087 | ₩20,100 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,167 | ₩20,274 | ₩20,046 | ₩20,248 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,397 | ₩20,529 | ₩20,067 | ₩20,114 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,194 | ₩20,274 | ₩19,845 | ₩20,167 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,248 | ₩20,315 | ₩19,979 | ₩20,181 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,435 | ₩20,435 | ₩20,140 | ₩20,341 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩20,087 | ₩20,288 | ₩20,033 | ₩20,154 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,926 | ₩20,006 | ₩19,886 | ₩19,939 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩20,073 | ₩20,154 | ₩19,953 | ₩20,087 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,301 | ₩20,429 | ₩19,993 | ₩20,248 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,939 | ₩20,140 | ₩19,845 | ₩20,087 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩20,100 | ₩20,192 | ₩19,845 | ₩19,845 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,529 | ₩20,529 | ₩19,845 | ₩19,993 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,912 | ₩20,663 | ₩19,778 | ₩20,261 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,524 | ₩20,114 | ₩19,524 | ₩20,114 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,248 | ₩20,315 | ₩18,853 | ₩19,912 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,261 | ₩20,288 | ₩20,114 | ₩20,288 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,462 | ₩20,462 | ₩20,026 | ₩20,046 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,341 | ₩20,482 | ₩18,893 | ₩20,261 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,261 | ₩20,382 | ₩20,087 | ₩20,382 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,281 | ₩20,516 | ₩20,053 | ₩20,248 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,912 | ₩20,449 | ₩19,912 | ₩20,140 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,912 | ₩20,248 | ₩19,584 | ₩20,147 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,288 | ₩20,288 | ₩20,114 | ₩20,248 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩20,100 | ₩20,321 | ₩19,656 | ₩20,321 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩20,046 | ₩20,368 | ₩19,503 | ₩20,113 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,711 | ₩20,020 | ₩19,443 | ₩19,946 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,886 | ₩20,194 | ₩19,369 | ₩20,006 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,564 | ₩19,805 | ₩19,121 | ₩19,483 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,497 | ₩20,114 | ₩19,014 | ₩19,886 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,451 | ₩19,497 | ₩18,437 | ₩19,497 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩19,041 | ₩19,061 | ₩18,203 | ₩18,464 | -3.03% | 5.3천 |
|---|
| 2026.03.27 | ₩17,807 | ₩20,248 | ₩17,807 | ₩18,813 | +5.65% | 2.4만 |
|---|
| 2026.03.26 | ₩18,035 | ₩18,236 | ₩18,035 | ₩18,129 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,102 | ₩18,504 | ₩18,049 | ₩18,049 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩18,035 | ₩18,437 | ₩17,981 | ₩18,102 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,169 | ₩18,511 | ₩17,968 | ₩18,303 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,457 | ₩20,181 | ₩16,701 | ₩17,834 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,221 | ₩20,315 | ₩20,221 | ₩20,248 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,119 | ₩21,119 | ₩20,181 | ₩20,335 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,883 | ₩22,111 | ₩20,958 | ₩21,428 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩22,004 | ₩22,581 | ₩20,556 | ₩21,521 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,836 | ₩22,836 | ₩21,241 | ₩21,991 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,862 | ₩23,318 | ₩22,393 | ₩22,541 | -1.41% | 8.2천 |
|---|
| 2026.03.11 | ₩21,723 | ₩23,546 | ₩21,723 | ₩23,399 | +7.72% | 1.3만 |
|---|
| 2026.03.10 | ₩22,929 | ₩23,352 | ₩22,366 | ₩23,305 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,412 | ₩23,734 | ₩22,473 | ₩23,010 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,136 | ₩24,136 | ₩22,815 | ₩23,667 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,136 | ₩24,538 | ₩23,734 | ₩24,351 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,895 | ₩24,136 | ₩23,452 | ₩24,042 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,667 | ₩23,828 | ₩23,265 | ₩23,586 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,841 | ₩24,328 | ₩23,761 | ₩23,801 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,345 | ₩23,955 | ₩22,380 | ₩23,667 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,459 | ₩23,030 | ₩22,366 | ₩23,030 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩22,111 | ₩22,380 | ₩22,111 | ₩22,366 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,991 | ₩22,326 | ₩21,991 | ₩22,004 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩22,018 | ₩22,044 | ₩21,080 | ₩21,991 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,964 | ₩22,259 | ₩21,803 | ₩22,044 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,441 | ₩22,272 | ₩21,428 | ₩22,178 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,320 | ₩21,696 | ₩21,320 | ₩21,669 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,992 | ₩21,790 | ₩20,992 | ₩21,642 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,428 | ₩21,736 | ₩21,428 | ₩21,588 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,307 | ₩21,588 | ₩21,293 | ₩21,428 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,588 | ₩21,588 | ₩21,401 | ₩21,401 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,454 | ₩21,588 | ₩21,186 | ₩21,428 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,334 | ₩21,669 | ₩20,529 | ₩21,401 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,784 | ₩21,454 | ₩20,529 | ₩21,253 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,301 | ₩20,771 | ₩20,140 | ₩20,556 | +1.25% | 1.3만 |
|---|
| 2026.02.04 | ₩19,711 | ₩20,449 | ₩19,711 | ₩20,328 | +3.13% | 1.3만 |
|---|
| 2026.02.03 | ₩17,727 | ₩20,757 | ₩17,727 | ₩19,711 | +11.20% | 5.2만 |
|---|
| 2026.02.02 | ₩17,941 | ₩18,370 | ₩17,941 | ₩18,236 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,888 | ₩18,673 | ₩17,780 | ₩18,129 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,330 | ₩18,437 | ₩18,002 | ₩18,116 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,169 | ₩18,437 | ₩18,061 | ₩18,236 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,646 | ₩18,370 | ₩17,646 | ₩18,129 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,545 | ₩18,692 | ₩16,989 | ₩17,378 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,571 | ₩18,639 | ₩18,504 | ₩18,639 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,437 | ₩18,665 | ₩18,437 | ₩18,558 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,464 | ₩18,692 | ₩18,294 | ₩18,437 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,632 | ₩18,632 | ₩18,571 | ₩18,571 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,565 | ₩19,001 | ₩18,451 | ₩18,706 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,732 | ₩19,309 | ₩18,639 | ₩18,639 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,571 | ₩18,960 | ₩18,236 | ₩18,451 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,625 | ₩18,771 | ₩18,236 | ₩18,771 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,639 | ₩18,872 | ₩18,639 | ₩18,732 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,706 | ₩18,879 | ₩18,639 | ₩18,706 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,994 | ₩19,309 | ₩18,639 | ₩18,712 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,121 | ₩19,577 | ₩19,001 | ₩19,027 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩19,054 | ₩19,309 | ₩18,437 | ₩19,081 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,953 | ₩19,953 | ₩19,108 | ₩19,242 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,872 | ₩20,033 | ₩19,510 | ₩19,825 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩20,020 | ₩20,449 | ₩19,805 | ₩19,859 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,167 | ₩20,334 | ₩20,154 | ₩20,330 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,328 | ₩20,449 | ₩20,060 | ₩20,181 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,315 | ₩20,449 | ₩20,087 | ₩20,315 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩20,087 | ₩20,234 | ₩19,979 | ₩20,154 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,315 | ₩20,489 | ₩20,046 | ₩20,046 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,509 | ₩20,784 | ₩20,181 | ₩20,274 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,315 | ₩20,577 | ₩20,114 | ₩20,382 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,476 | ₩20,784 | ₩20,100 | ₩20,114 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,261 | ₩20,640 | ₩20,194 | ₩20,476 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,274 | ₩20,650 | ₩20,046 | ₩20,194 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩20,024 | ₩20,569 | ₩20,024 | ₩20,127 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,318 | ₩20,318 | ₩19,926 | ₩20,167 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,341 | ₩20,498 | ₩20,087 | ₩20,181 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,467 | ₩20,514 | ₩19,832 | ₩20,114 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,248 | ₩20,449 | ₩20,022 | ₩20,181 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,282 | ₩20,596 | ₩19,912 | ₩20,114 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,288 | ₩20,288 | ₩19,912 | ₩20,087 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,154 | ₩20,449 | ₩19,677 | ₩19,979 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,433 | ₩20,498 | ₩20,194 | ₩20,285 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,543 | ₩20,596 | ₩20,154 | ₩20,268 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,301 | ₩20,382 | ₩19,778 | ₩20,248 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,939 | ₩20,367 | ₩19,939 | ₩20,367 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,693 | ₩20,315 | ₩19,456 | ₩20,114 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,966 | ₩20,596 | ₩19,745 | ₩20,248 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,577 | ₩20,301 | ₩19,577 | ₩20,006 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,201 | ₩20,596 | ₩19,845 | ₩19,845 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩20,046 | ₩20,234 | ₩19,753 | ₩20,046 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,214 | ₩20,288 | ₩19,979 | ₩20,154 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,778 | ₩20,298 | ₩19,778 | ₩20,114 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,140 | ₩20,596 | ₩19,752 | ₩20,288 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,127 | ₩20,395 | ₩19,832 | ₩19,953 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,382 | ₩20,516 | ₩20,217 | ₩20,408 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,408 | ₩20,596 | ₩19,966 | ₩20,382 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,137 | ₩20,784 | ₩20,063 | ₩20,328 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,771 | ₩20,771 | ₩20,274 | ₩20,382 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,114 | ₩20,368 | ₩19,644 | ₩20,368 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,234 | ₩20,449 | ₩20,093 | ₩20,368 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,711 | ₩20,341 | ₩19,644 | ₩20,114 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,194 | ₩20,368 | ₩19,698 | ₩19,837 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,395 | ₩20,650 | ₩20,100 | ₩20,100 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,382 | ₩20,623 | ₩20,167 | ₩20,623 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,382 | ₩20,538 | ₩20,315 | ₩20,315 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,408 | ₩20,650 | ₩20,114 | ₩20,415 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,583 | ₩20,583 | ₩20,449 | ₩20,449 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,321 | ₩20,529 | ₩20,281 | ₩20,516 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,522 | ₩20,784 | ₩20,522 | ₩20,549 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,912 | ₩21,052 | ₩19,912 | ₩20,462 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,583 | ₩21,052 | ₩20,462 | ₩20,878 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,728 | ₩21,052 | ₩20,085 | ₩20,583 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,527 | ₩21,052 | ₩20,527 | ₩20,650 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,985 | ₩20,985 | ₩20,642 | ₩20,757 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,650 | ₩21,052 | ₩20,583 | ₩20,714 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,972 | ₩20,972 | ₩20,382 | ₩20,382 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,449 | ₩20,449 | ₩20,382 | ₩20,382 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,382 | ₩20,690 | ₩20,382 | ₩20,449 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,194 | ₩20,590 | ₩20,194 | ₩20,382 | +0.93% | 6.4천 |
|---|
