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 | ₩16,089 | ₩16,690 | ₩12,874 | ₩14,729 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,036 | ₩16,303 | ₩15,422 | ₩15,849 | -1.16% | 6.5천 |
| 2026.10.07 | ₩15,983 | ₩15,996 | ₩15,342 | ₩15,422 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,463 | ₩16,463 | ₩15,169 | ₩15,876 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,847 | ₩16,850 | ₩16,330 | ₩16,330 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,197 | ₩17,424 | ₩16,810 | ₩16,810 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,097 | ₩17,277 | ₩16,676 | ₩17,130 | +0.20% | 8천 |
| 2026.09.30 | ₩16,036 | ₩16,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,316 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,876 | ₩16,876 | ₩16,116 | ₩16,116 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,410 | ₩17,410 | ₩16,903 | ₩16,957 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,610 | ₩17,610 | ₩16,850 | ₩17,157 | -2.58% | 3.1천 |
|---|
| 2026.09.24 | ₩17,837 | ₩17,837 | ₩17,143 | ₩17,143 | -3.89% | 3.4천 |
|---|
| 2026.09.23 | ₩17,904 | ₩17,904 | ₩17,357 | ₩17,570 | -1.86% | 5.1천 |
|---|
| 2026.09.22 | ₩17,904 | ₩17,904 | ₩17,877 | ₩17,877 | -0.15% | 819 |
|---|
| 2026.09.21 | ₩17,917 | ₩18,010 | ₩17,850 | ₩17,904 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,877 | ₩18,010 | ₩17,877 | ₩17,970 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,877 | ₩18,010 | ₩17,864 | ₩17,924 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,277 | ₩18,397 | ₩17,824 | ₩17,877 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,157 | ₩18,277 | ₩18,144 | ₩18,144 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,411 | ₩18,664 | ₩18,144 | ₩18,144 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,477 | ₩18,571 | ₩18,437 | ₩18,477 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,411 | ₩18,611 | ₩18,271 | ₩18,477 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,597 | ₩18,597 | ₩18,284 | ₩18,411 | -1.00% | 2.4천 |
|---|
| 2026.09.08 | ₩18,184 | ₩18,678 | ₩18,184 | ₩18,678 | +2.71% | 3.2천 |
|---|
| 2026.09.04 | ₩18,544 | ₩18,811 | ₩18,311 | ₩18,784 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,237 | ₩18,768 | ₩18,237 | ₩18,611 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,664 | ₩18,384 | ₩17,517 | ₩18,091 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,557 | ₩17,710 | ₩17,530 | ₩17,597 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,790 | ₩17,790 | ₩17,557 | ₩17,557 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,770 | ₩17,770 | ₩17,610 | ₩17,624 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,624 | ₩17,864 | ₩17,544 | ₩17,677 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,704 | ₩17,877 | ₩17,437 | ₩17,477 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩17,964 | ₩17,964 | ₩17,624 | ₩17,930 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,704 | ₩17,984 | ₩17,677 | ₩17,744 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,344 | ₩18,371 | ₩18,145 | ₩18,145 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,184 | ₩18,257 | ₩17,750 | ₩18,171 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,177 | ₩18,264 | ₩18,111 | ₩18,197 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,024 | ₩18,344 | ₩18,024 | ₩18,237 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,704 | ₩18,144 | ₩17,704 | ₩17,970 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,037 | ₩18,277 | ₩17,423 | ₩17,624 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩17,997 | ₩18,117 | ₩17,744 | ₩17,904 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,864 | ₩18,224 | ₩17,637 | ₩18,010 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,171 | ₩18,304 | ₩17,797 | ₩17,877 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,344 | ₩18,344 | ₩17,383 | ₩17,810 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,357 | ₩18,644 | ₩18,357 | ₩18,491 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,184 | ₩18,411 | ₩18,157 | ₩18,251 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,451 | ₩18,477 | ₩18,344 | ₩18,428 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,517 | ₩18,711 | ₩18,291 | ₩18,491 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,771 | ₩18,771 | ₩18,344 | ₩18,517 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,704 | ₩18,811 | ₩18,597 | ₩18,811 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,864 | ₩18,891 | ₩18,678 | ₩18,731 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,038 | ₩19,038 | ₩18,918 | ₩18,918 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,851 | ₩19,011 | ₩18,851 | ₩18,911 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩18,958 | ₩18,958 | ₩18,744 | ₩18,931 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,878 | ₩19,091 | ₩18,838 | ₩19,023 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩18,972 | ₩19,138 | ₩18,678 | ₩18,778 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,011 | ₩19,151 | ₩18,924 | ₩18,984 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,078 | ₩19,411 | ₩18,691 | ₩18,941 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,678 | ₩19,625 | ₩18,678 | ₩18,944 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,744 | ₩18,818 | ₩18,577 | ₩18,811 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,638 | ₩19,038 | ₩18,584 | ₩18,584 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,411 | ₩18,611 | ₩18,344 | ₩18,517 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,291 | ₩18,471 | ₩18,211 | ₩18,317 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,411 | ₩18,504 | ₩18,277 | ₩18,344 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,704 | ₩18,704 | ₩18,144 | ₩18,304 | -2.14% | 3.5만 |
|---|
| 2026.07.09 | ₩19,024 | ₩19,024 | ₩18,611 | ₩18,611 | -2.17% | 1.1만 |
|---|
| 2026.07.08 | ₩18,891 | ₩19,164 | ₩18,718 | ₩18,944 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,658 | ₩19,245 | ₩18,557 | ₩18,971 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,024 | ₩19,465 | ₩18,704 | ₩18,878 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,144 | ₩18,791 | ₩18,144 | ₩18,678 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,557 | ₩18,557 | ₩18,211 | ₩18,277 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,704 | ₩18,931 | ₩18,131 | ₩18,357 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,311 | ₩19,311 | ₩18,824 | ₩19,104 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,411 | ₩19,411 | ₩18,551 | ₩18,770 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,558 | ₩19,558 | ₩18,611 | ₩19,011 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,124 | ₩19,678 | ₩19,065 | ₩19,451 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,131 | ₩19,171 | ₩18,824 | ₩18,984 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,878 | ₩19,238 | ₩18,878 | ₩19,104 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,144 | ₩19,144 | ₩18,604 | ₩19,011 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,491 | ₩19,131 | ₩18,411 | ₩18,638 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,678 | ₩18,911 | ₩18,424 | ₩18,618 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,012 | ₩20,178 | ₩18,010 | ₩18,651 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,012 | ₩20,345 | ₩19,705 | ₩19,878 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,105 | ₩20,105 | ₩19,645 | ₩19,812 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,005 | ₩20,332 | ₩20,005 | ₩20,178 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩19,972 | ₩20,245 | ₩19,912 | ₩19,985 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,012 | ₩20,212 | ₩19,545 | ₩20,038 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,078 | ₩20,412 | ₩19,778 | ₩20,092 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,212 | ₩20,372 | ₩20,092 | ₩20,278 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,252 | ₩20,252 | ₩20,065 | ₩20,225 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,105 | ₩20,278 | ₩20,105 | ₩20,278 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩19,985 | ₩20,145 | ₩19,945 | ₩20,132 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,345 | ₩20,345 | ₩19,491 | ₩19,625 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,265 | ₩20,505 | ₩20,145 | ₩20,238 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,265 | ₩20,265 | ₩20,132 | ₩20,132 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,252 | ₩20,365 | ₩20,105 | ₩20,105 | -0.72% | 1.1천 |
|---|
| 2026.05.22 | ₩20,118 | ₩20,118 | ₩19,918 | ₩20,105 | -0.07% | 2.7천 |
|---|
| 2026.05.21 | ₩20,172 | ₩20,439 | ₩19,745 | ₩20,132 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,145 | ₩20,285 | ₩20,105 | ₩20,172 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩19,998 | ₩19,998 | ₩19,745 | ₩19,892 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,085 | ₩20,085 | ₩20,085 | ₩20,085 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,172 | ₩20,212 | ₩20,065 | ₩20,205 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩19,985 | ₩20,278 | ₩19,985 | ₩19,998 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,145 | ₩20,145 | ₩20,145 | ₩20,145 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,065 | ₩20,172 | ₩19,945 | ₩20,145 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,294 | ₩20,425 | ₩19,965 | ₩20,012 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,092 | ₩20,172 | ₩19,745 | ₩20,065 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,145 | ₩20,212 | ₩19,878 | ₩20,078 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,332 | ₩20,332 | ₩20,038 | ₩20,238 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩19,985 | ₩20,185 | ₩19,932 | ₩20,052 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,825 | ₩19,905 | ₩19,785 | ₩19,838 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩19,972 | ₩20,052 | ₩19,852 | ₩19,985 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,198 | ₩20,325 | ₩19,892 | ₩20,145 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,838 | ₩20,038 | ₩19,745 | ₩19,985 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩19,998 | ₩20,090 | ₩19,745 | ₩19,745 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,425 | ₩20,425 | ₩19,745 | ₩19,892 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,812 | ₩20,559 | ₩19,678 | ₩20,158 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,425 | ₩20,012 | ₩19,425 | ₩20,012 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,145 | ₩20,212 | ₩18,758 | ₩19,812 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,158 | ₩20,185 | ₩20,012 | ₩20,185 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,359 | ₩20,359 | ₩19,925 | ₩19,945 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,238 | ₩20,379 | ₩18,798 | ₩20,158 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,158 | ₩20,278 | ₩19,985 | ₩20,278 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,178 | ₩20,412 | ₩19,952 | ₩20,145 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,812 | ₩20,345 | ₩19,812 | ₩20,038 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,812 | ₩20,145 | ₩19,485 | ₩20,045 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,185 | ₩20,185 | ₩20,012 | ₩20,145 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩19,998 | ₩20,218 | ₩19,556 | ₩20,218 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩19,945 | ₩20,265 | ₩19,405 | ₩20,012 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,611 | ₩19,918 | ₩19,345 | ₩19,845 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,785 | ₩20,092 | ₩19,271 | ₩19,905 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,465 | ₩19,705 | ₩19,024 | ₩19,385 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,398 | ₩20,012 | ₩18,918 | ₩19,785 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,357 | ₩19,398 | ₩18,344 | ₩19,398 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩18,944 | ₩18,964 | ₩18,111 | ₩18,371 | -3.03% | 5.3천 |
|---|
| 2026.03.27 | ₩17,717 | ₩20,145 | ₩17,717 | ₩18,718 | +5.65% | 2.4만 |
|---|
| 2026.03.26 | ₩17,944 | ₩18,144 | ₩17,944 | ₩18,037 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,010 | ₩18,411 | ₩17,957 | ₩17,957 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩17,944 | ₩18,344 | ₩17,890 | ₩18,010 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,077 | ₩18,417 | ₩17,877 | ₩18,211 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,358 | ₩20,078 | ₩16,616 | ₩17,744 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,118 | ₩20,212 | ₩20,118 | ₩20,145 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,012 | ₩21,012 | ₩20,078 | ₩20,232 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,773 | ₩21,999 | ₩20,852 | ₩21,319 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩21,893 | ₩22,466 | ₩20,452 | ₩21,412 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,720 | ₩22,720 | ₩21,134 | ₩21,879 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,747 | ₩23,200 | ₩22,280 | ₩22,426 | -1.41% | 8.2천 |
|---|
| 2026.03.11 | ₩21,613 | ₩23,427 | ₩21,613 | ₩23,280 | +7.72% | 1.3만 |
|---|
| 2026.03.10 | ₩22,813 | ₩23,234 | ₩22,253 | ₩23,187 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,294 | ₩23,614 | ₩22,360 | ₩22,893 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,014 | ₩24,014 | ₩22,700 | ₩23,547 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,014 | ₩24,414 | ₩23,614 | ₩24,227 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,774 | ₩24,014 | ₩23,334 | ₩23,921 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,547 | ₩23,707 | ₩23,147 | ₩23,467 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,720 | ₩24,205 | ₩23,640 | ₩23,680 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,227 | ₩23,834 | ₩22,266 | ₩23,547 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,346 | ₩22,913 | ₩22,253 | ₩22,913 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩21,999 | ₩22,266 | ₩21,999 | ₩22,253 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,879 | ₩22,213 | ₩21,879 | ₩21,893 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩21,906 | ₩21,933 | ₩20,973 | ₩21,879 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,853 | ₩22,146 | ₩21,693 | ₩21,933 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,332 | ₩22,160 | ₩21,319 | ₩22,066 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,212 | ₩21,586 | ₩21,212 | ₩21,559 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,885 | ₩21,679 | ₩20,885 | ₩21,533 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,319 | ₩21,626 | ₩21,319 | ₩21,479 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,199 | ₩21,479 | ₩21,186 | ₩21,319 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,479 | ₩21,479 | ₩21,292 | ₩21,292 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,346 | ₩21,479 | ₩21,079 | ₩21,319 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,226 | ₩21,559 | ₩20,425 | ₩21,292 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,679 | ₩21,346 | ₩20,425 | ₩21,146 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,198 | ₩20,665 | ₩20,038 | ₩20,452 | +1.25% | 1.3만 |
|---|
| 2026.02.04 | ₩19,611 | ₩20,345 | ₩19,611 | ₩20,225 | +3.13% | 1.3만 |
|---|
| 2026.02.03 | ₩17,637 | ₩20,652 | ₩17,637 | ₩19,611 | +11.20% | 5.2만 |
|---|
| 2026.02.02 | ₩17,850 | ₩18,277 | ₩17,850 | ₩18,144 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,797 | ₩18,579 | ₩17,690 | ₩18,037 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,237 | ₩18,344 | ₩17,910 | ₩18,024 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,077 | ₩18,344 | ₩17,969 | ₩18,144 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,557 | ₩18,277 | ₩17,557 | ₩18,037 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,451 | ₩18,597 | ₩16,903 | ₩17,290 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,477 | ₩18,544 | ₩18,411 | ₩18,544 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,344 | ₩18,571 | ₩18,344 | ₩18,464 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,371 | ₩18,597 | ₩18,202 | ₩18,344 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,537 | ₩18,538 | ₩18,477 | ₩18,477 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,471 | ₩18,904 | ₩18,357 | ₩18,611 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,638 | ₩19,211 | ₩18,544 | ₩18,544 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,477 | ₩18,864 | ₩18,144 | ₩18,357 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,531 | ₩18,676 | ₩18,144 | ₩18,676 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,544 | ₩18,777 | ₩18,544 | ₩18,638 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,611 | ₩18,784 | ₩18,544 | ₩18,611 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,898 | ₩19,211 | ₩18,544 | ₩18,618 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,024 | ₩19,478 | ₩18,904 | ₩18,931 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩18,958 | ₩19,211 | ₩18,344 | ₩18,984 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,852 | ₩19,852 | ₩19,011 | ₩19,144 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,772 | ₩19,932 | ₩19,411 | ₩19,725 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩19,918 | ₩20,345 | ₩19,705 | ₩19,758 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,065 | ₩20,231 | ₩20,052 | ₩20,227 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,225 | ₩20,345 | ₩19,958 | ₩20,078 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,212 | ₩20,345 | ₩19,985 | ₩20,212 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩19,985 | ₩20,132 | ₩19,878 | ₩20,052 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,212 | ₩20,385 | ₩19,945 | ₩19,945 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,405 | ₩20,679 | ₩20,078 | ₩20,171 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,212 | ₩20,473 | ₩20,012 | ₩20,278 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,372 | ₩20,679 | ₩19,998 | ₩20,012 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,158 | ₩20,535 | ₩20,092 | ₩20,372 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,172 | ₩20,545 | ₩19,945 | ₩20,092 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩19,923 | ₩20,465 | ₩19,923 | ₩20,025 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,215 | ₩20,215 | ₩19,825 | ₩20,065 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,238 | ₩20,395 | ₩19,985 | ₩20,078 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,364 | ₩20,410 | ₩19,731 | ₩20,012 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,145 | ₩20,345 | ₩19,920 | ₩20,078 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,180 | ₩20,492 | ₩19,812 | ₩20,012 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,186 | ₩20,186 | ₩19,812 | ₩19,985 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,052 | ₩20,345 | ₩19,577 | ₩19,878 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,330 | ₩20,394 | ₩20,092 | ₩20,182 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,439 | ₩20,492 | ₩20,052 | ₩20,165 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,198 | ₩20,278 | ₩19,678 | ₩20,145 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,838 | ₩20,264 | ₩19,838 | ₩20,264 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,593 | ₩20,212 | ₩19,358 | ₩20,012 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,865 | ₩20,492 | ₩19,645 | ₩20,145 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,478 | ₩20,198 | ₩19,478 | ₩19,905 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,098 | ₩20,492 | ₩19,745 | ₩19,745 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩19,945 | ₩20,132 | ₩19,653 | ₩19,945 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,112 | ₩20,185 | ₩19,878 | ₩20,052 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,678 | ₩20,195 | ₩19,678 | ₩20,012 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,038 | ₩20,492 | ₩19,652 | ₩20,186 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,025 | ₩20,292 | ₩19,731 | ₩19,852 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,278 | ₩20,412 | ₩20,114 | ₩20,305 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,305 | ₩20,492 | ₩19,865 | ₩20,278 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,035 | ₩20,679 | ₩19,962 | ₩20,225 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,665 | ₩20,665 | ₩20,172 | ₩20,278 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,012 | ₩20,265 | ₩19,545 | ₩20,265 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,132 | ₩20,345 | ₩19,992 | ₩20,265 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,611 | ₩20,238 | ₩19,545 | ₩20,012 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,092 | ₩20,265 | ₩19,598 | ₩19,737 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,292 | ₩20,545 | ₩19,998 | ₩19,998 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,278 | ₩20,519 | ₩20,065 | ₩20,519 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,278 | ₩20,434 | ₩20,212 | ₩20,212 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,305 | ₩20,545 | ₩20,012 | ₩20,312 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,479 | ₩20,479 | ₩20,345 | ₩20,345 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,218 | ₩20,425 | ₩20,178 | ₩20,412 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,419 | ₩20,679 | ₩20,419 | ₩20,445 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,812 | ₩20,945 | ₩19,812 | ₩20,359 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,479 | ₩20,946 | ₩20,359 | ₩20,772 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,623 | ₩20,946 | ₩19,984 | ₩20,479 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,423 | ₩20,946 | ₩20,423 | ₩20,545 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,879 | ₩20,879 | ₩20,537 | ₩20,652 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,545 | ₩20,945 | ₩20,479 | ₩20,609 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,865 | ₩20,865 | ₩20,278 | ₩20,278 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,345 | ₩20,345 | ₩20,278 | ₩20,278 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,278 | ₩20,585 | ₩20,278 | ₩20,345 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,092 | ₩20,485 | ₩20,092 | ₩20,278 | +0.93% | 6.4천 |
|---|
