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 | ₩16,103 | ₩16,704 | ₩12,885 | ₩14,741 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,050 | ₩16,317 | ₩15,436 | ₩15,863 | -1.16% | 6.5천 |
| 2026.10.07 | ₩15,996 | ₩16,010 | ₩15,355 | ₩15,436 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,477 | ₩16,477 | ₩15,182 | ₩15,890 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,862 | ₩16,864 | ₩16,344 | ₩16,344 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,212 | ₩17,439 | ₩16,824 | ₩16,824 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,111 | ₩17,292 | ₩16,691 | ₩17,145 | +0.20% | 8천 |
| 2026.09.30 | ₩16,050 | ₩16,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,330 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,891 | ₩16,891 | ₩16,130 | ₩16,130 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,425 | ₩17,425 | ₩16,918 | ₩16,971 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,625 | ₩17,625 | ₩16,864 | ₩17,171 | -2.58% | 3.1천 |
|---|
| 2026.09.24 | ₩17,852 | ₩17,852 | ₩17,158 | ₩17,158 | -3.89% | 3.4천 |
|---|
| 2026.09.23 | ₩17,919 | ₩17,919 | ₩17,372 | ₩17,585 | -1.86% | 5.1천 |
|---|
| 2026.09.22 | ₩17,919 | ₩17,919 | ₩17,892 | ₩17,892 | -0.15% | 819 |
|---|
| 2026.09.21 | ₩17,933 | ₩18,026 | ₩17,866 | ₩17,919 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,892 | ₩18,026 | ₩17,892 | ₩17,986 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,892 | ₩18,026 | ₩17,879 | ₩17,939 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,293 | ₩18,413 | ₩17,839 | ₩17,892 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,173 | ₩18,293 | ₩18,160 | ₩18,160 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,427 | ₩18,680 | ₩18,160 | ₩18,160 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,493 | ₩18,587 | ₩18,453 | ₩18,493 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,427 | ₩18,627 | ₩18,286 | ₩18,493 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,614 | ₩18,614 | ₩18,300 | ₩18,427 | -1.00% | 2.4천 |
|---|
| 2026.09.08 | ₩18,200 | ₩18,694 | ₩18,200 | ₩18,694 | +2.71% | 3.2천 |
|---|
| 2026.09.04 | ₩18,560 | ₩18,827 | ₩18,326 | ₩18,800 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,253 | ₩18,784 | ₩18,253 | ₩18,627 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,679 | ₩18,400 | ₩17,532 | ₩18,106 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,572 | ₩17,726 | ₩17,545 | ₩17,612 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,806 | ₩17,806 | ₩17,572 | ₩17,572 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,786 | ₩17,786 | ₩17,625 | ₩17,639 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,639 | ₩17,879 | ₩17,559 | ₩17,692 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,719 | ₩17,892 | ₩17,452 | ₩17,492 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩17,979 | ₩17,979 | ₩17,639 | ₩17,946 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,719 | ₩17,999 | ₩17,692 | ₩17,759 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,360 | ₩18,387 | ₩18,161 | ₩18,161 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,200 | ₩18,273 | ₩17,766 | ₩18,186 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,193 | ₩18,280 | ₩18,126 | ₩18,213 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,039 | ₩18,360 | ₩18,039 | ₩18,253 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,719 | ₩18,160 | ₩17,719 | ₩17,986 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,053 | ₩18,293 | ₩17,438 | ₩17,639 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩18,013 | ₩18,133 | ₩17,759 | ₩17,919 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,879 | ₩18,240 | ₩17,652 | ₩18,026 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,186 | ₩18,320 | ₩17,812 | ₩17,892 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,360 | ₩18,360 | ₩17,398 | ₩17,826 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,373 | ₩18,660 | ₩18,373 | ₩18,507 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,200 | ₩18,427 | ₩18,173 | ₩18,266 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,467 | ₩18,493 | ₩18,360 | ₩18,444 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,533 | ₩18,727 | ₩18,306 | ₩18,507 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,787 | ₩18,787 | ₩18,360 | ₩18,533 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,720 | ₩18,827 | ₩18,614 | ₩18,827 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,881 | ₩18,907 | ₩18,694 | ₩18,747 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,054 | ₩19,054 | ₩18,934 | ₩18,934 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,867 | ₩19,027 | ₩18,867 | ₩18,927 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩18,974 | ₩18,974 | ₩18,760 | ₩18,947 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,894 | ₩19,108 | ₩18,854 | ₩19,040 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩18,988 | ₩19,154 | ₩18,694 | ₩18,794 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,028 | ₩19,168 | ₩18,941 | ₩19,001 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,094 | ₩19,428 | ₩18,707 | ₩18,957 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,694 | ₩19,642 | ₩18,694 | ₩18,961 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,760 | ₩18,834 | ₩18,593 | ₩18,827 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,654 | ₩19,054 | ₩18,600 | ₩18,600 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,427 | ₩18,627 | ₩18,360 | ₩18,533 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,306 | ₩18,487 | ₩18,226 | ₩18,333 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,427 | ₩18,520 | ₩18,293 | ₩18,360 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,720 | ₩18,720 | ₩18,160 | ₩18,320 | -2.14% | 3.5만 |
|---|
| 2026.07.09 | ₩19,041 | ₩19,041 | ₩18,627 | ₩18,627 | -2.17% | 1.1만 |
|---|
| 2026.07.08 | ₩18,907 | ₩19,181 | ₩18,734 | ₩18,961 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,674 | ₩19,261 | ₩18,573 | ₩18,987 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,041 | ₩19,481 | ₩18,720 | ₩18,894 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,160 | ₩18,807 | ₩18,160 | ₩18,694 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,573 | ₩18,573 | ₩18,226 | ₩18,293 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,720 | ₩18,947 | ₩18,146 | ₩18,373 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,328 | ₩19,328 | ₩18,841 | ₩19,121 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,428 | ₩19,428 | ₩18,567 | ₩18,786 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,575 | ₩19,575 | ₩18,627 | ₩19,027 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,141 | ₩19,695 | ₩19,081 | ₩19,468 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,148 | ₩19,188 | ₩18,841 | ₩19,001 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,894 | ₩19,254 | ₩18,894 | ₩19,121 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,161 | ₩19,161 | ₩18,620 | ₩19,027 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,507 | ₩19,148 | ₩18,427 | ₩18,654 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,694 | ₩18,927 | ₩18,440 | ₩18,634 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,029 | ₩20,196 | ₩18,026 | ₩18,667 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,029 | ₩20,363 | ₩19,722 | ₩19,895 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,122 | ₩20,122 | ₩19,662 | ₩19,829 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,022 | ₩20,349 | ₩20,022 | ₩20,196 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩19,989 | ₩20,263 | ₩19,929 | ₩20,002 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,029 | ₩20,229 | ₩19,562 | ₩20,056 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,096 | ₩20,429 | ₩19,795 | ₩20,109 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,229 | ₩20,389 | ₩20,109 | ₩20,296 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,269 | ₩20,269 | ₩20,082 | ₩20,243 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,122 | ₩20,296 | ₩20,122 | ₩20,296 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩20,002 | ₩20,162 | ₩19,962 | ₩20,149 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,363 | ₩20,363 | ₩19,508 | ₩19,642 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,283 | ₩20,523 | ₩20,162 | ₩20,256 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,283 | ₩20,283 | ₩20,149 | ₩20,149 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,269 | ₩20,383 | ₩20,122 | ₩20,122 | -0.72% | 1.1천 |
|---|
| 2026.05.22 | ₩20,136 | ₩20,136 | ₩19,935 | ₩20,122 | -0.07% | 2.7천 |
|---|
| 2026.05.21 | ₩20,189 | ₩20,456 | ₩19,762 | ₩20,149 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,162 | ₩20,303 | ₩20,122 | ₩20,189 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩20,016 | ₩20,016 | ₩19,762 | ₩19,909 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,102 | ₩20,102 | ₩20,102 | ₩20,102 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,189 | ₩20,229 | ₩20,082 | ₩20,223 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩20,002 | ₩20,296 | ₩20,002 | ₩20,016 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,162 | ₩20,162 | ₩20,162 | ₩20,162 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,082 | ₩20,189 | ₩19,962 | ₩20,162 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,311 | ₩20,443 | ₩19,982 | ₩20,029 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,109 | ₩20,189 | ₩19,762 | ₩20,082 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,162 | ₩20,229 | ₩19,895 | ₩20,096 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,349 | ₩20,349 | ₩20,056 | ₩20,256 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩20,002 | ₩20,202 | ₩19,949 | ₩20,069 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,842 | ₩19,922 | ₩19,802 | ₩19,855 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩19,989 | ₩20,069 | ₩19,869 | ₩20,002 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,216 | ₩20,343 | ₩19,909 | ₩20,162 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,855 | ₩20,056 | ₩19,762 | ₩20,002 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩20,016 | ₩20,107 | ₩19,762 | ₩19,762 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,443 | ₩20,443 | ₩19,762 | ₩19,909 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,829 | ₩20,576 | ₩19,695 | ₩20,176 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,441 | ₩20,029 | ₩19,441 | ₩20,029 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,162 | ₩20,229 | ₩18,774 | ₩19,829 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,176 | ₩20,202 | ₩20,029 | ₩20,202 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,376 | ₩20,376 | ₩19,942 | ₩19,962 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,256 | ₩20,396 | ₩18,814 | ₩20,176 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,176 | ₩20,296 | ₩20,002 | ₩20,296 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,196 | ₩20,429 | ₩19,969 | ₩20,162 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,829 | ₩20,363 | ₩19,829 | ₩20,056 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,829 | ₩20,162 | ₩19,501 | ₩20,062 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,202 | ₩20,202 | ₩20,029 | ₩20,162 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩20,016 | ₩20,236 | ₩19,573 | ₩20,236 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩19,962 | ₩20,283 | ₩19,421 | ₩20,029 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,628 | ₩19,935 | ₩19,361 | ₩19,862 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,802 | ₩20,109 | ₩19,288 | ₩19,922 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,481 | ₩19,722 | ₩19,041 | ₩19,401 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,415 | ₩20,029 | ₩18,934 | ₩19,802 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,373 | ₩19,415 | ₩18,360 | ₩19,415 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩18,961 | ₩18,981 | ₩18,126 | ₩18,387 | -3.03% | 5.3천 |
|---|
| 2026.03.27 | ₩17,732 | ₩20,162 | ₩17,732 | ₩18,734 | +5.65% | 2.4만 |
|---|
| 2026.03.26 | ₩17,959 | ₩18,160 | ₩17,959 | ₩18,053 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,026 | ₩18,427 | ₩17,973 | ₩17,973 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩17,959 | ₩18,360 | ₩17,906 | ₩18,026 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,093 | ₩18,433 | ₩17,892 | ₩18,226 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,375 | ₩20,096 | ₩16,631 | ₩17,759 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,136 | ₩20,229 | ₩20,136 | ₩20,162 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,030 | ₩21,030 | ₩20,096 | ₩20,249 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,791 | ₩22,018 | ₩20,870 | ₩21,337 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩21,912 | ₩22,486 | ₩20,470 | ₩21,431 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,739 | ₩22,739 | ₩21,152 | ₩21,898 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,766 | ₩23,220 | ₩22,299 | ₩22,446 | -1.41% | 8.2천 |
|---|
| 2026.03.11 | ₩21,631 | ₩23,447 | ₩21,631 | ₩23,300 | +7.72% | 1.3만 |
|---|
| 2026.03.10 | ₩22,833 | ₩23,254 | ₩22,272 | ₩23,207 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,314 | ₩23,634 | ₩22,379 | ₩22,913 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,035 | ₩24,035 | ₩22,719 | ₩23,567 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,035 | ₩24,435 | ₩23,634 | ₩24,248 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,794 | ₩24,035 | ₩23,354 | ₩23,941 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,567 | ₩23,728 | ₩23,167 | ₩23,487 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,741 | ₩24,226 | ₩23,661 | ₩23,701 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,247 | ₩23,854 | ₩22,285 | ₩23,567 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,365 | ₩22,933 | ₩22,272 | ₩22,933 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩22,018 | ₩22,285 | ₩22,018 | ₩22,272 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,898 | ₩22,232 | ₩21,898 | ₩21,912 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩21,925 | ₩21,952 | ₩20,991 | ₩21,898 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,872 | ₩22,165 | ₩21,711 | ₩21,952 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,351 | ₩22,179 | ₩21,337 | ₩22,085 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,231 | ₩21,605 | ₩21,231 | ₩21,578 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,903 | ₩21,698 | ₩20,903 | ₩21,551 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,337 | ₩21,645 | ₩21,337 | ₩21,498 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,217 | ₩21,498 | ₩21,204 | ₩21,337 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,498 | ₩21,498 | ₩21,311 | ₩21,311 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,364 | ₩21,498 | ₩21,097 | ₩21,337 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,244 | ₩21,578 | ₩20,443 | ₩21,311 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,697 | ₩21,364 | ₩20,443 | ₩21,164 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,216 | ₩20,683 | ₩20,056 | ₩20,470 | +1.25% | 1.3만 |
|---|
| 2026.02.04 | ₩19,628 | ₩20,363 | ₩19,628 | ₩20,243 | +3.13% | 1.3만 |
|---|
| 2026.02.03 | ₩17,652 | ₩20,670 | ₩17,652 | ₩19,628 | +11.20% | 5.2만 |
|---|
| 2026.02.02 | ₩17,866 | ₩18,293 | ₩17,866 | ₩18,159 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,812 | ₩18,595 | ₩17,706 | ₩18,053 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,253 | ₩18,360 | ₩17,926 | ₩18,039 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,093 | ₩18,360 | ₩17,985 | ₩18,160 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,572 | ₩18,293 | ₩17,572 | ₩18,053 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,467 | ₩18,614 | ₩16,918 | ₩17,305 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,493 | ₩18,560 | ₩18,427 | ₩18,560 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,360 | ₩18,587 | ₩18,360 | ₩18,480 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,387 | ₩18,613 | ₩18,217 | ₩18,360 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,553 | ₩18,554 | ₩18,493 | ₩18,493 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,487 | ₩18,921 | ₩18,373 | ₩18,627 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,654 | ₩19,228 | ₩18,560 | ₩18,560 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,493 | ₩18,881 | ₩18,160 | ₩18,373 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,547 | ₩18,692 | ₩18,160 | ₩18,692 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,560 | ₩18,793 | ₩18,560 | ₩18,654 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,627 | ₩18,800 | ₩18,560 | ₩18,627 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,914 | ₩19,228 | ₩18,560 | ₩18,634 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,041 | ₩19,495 | ₩18,921 | ₩18,947 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩18,974 | ₩19,228 | ₩18,360 | ₩19,001 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,869 | ₩19,869 | ₩19,027 | ₩19,161 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,789 | ₩19,949 | ₩19,428 | ₩19,742 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩19,935 | ₩20,363 | ₩19,722 | ₩19,775 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,082 | ₩20,249 | ₩20,069 | ₩20,245 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,243 | ₩20,363 | ₩19,975 | ₩20,096 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,229 | ₩20,363 | ₩20,002 | ₩20,229 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩20,002 | ₩20,149 | ₩19,895 | ₩20,069 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,229 | ₩20,403 | ₩19,962 | ₩19,962 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,423 | ₩20,697 | ₩20,096 | ₩20,189 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,229 | ₩20,491 | ₩20,029 | ₩20,296 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,389 | ₩20,697 | ₩20,016 | ₩20,029 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,176 | ₩20,553 | ₩20,109 | ₩20,389 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,189 | ₩20,563 | ₩19,962 | ₩20,109 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩19,940 | ₩20,483 | ₩19,940 | ₩20,042 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,233 | ₩20,233 | ₩19,842 | ₩20,082 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,256 | ₩20,412 | ₩20,002 | ₩20,096 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,381 | ₩20,428 | ₩19,748 | ₩20,029 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,162 | ₩20,363 | ₩19,938 | ₩20,096 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,197 | ₩20,510 | ₩19,829 | ₩20,029 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,203 | ₩20,203 | ₩19,829 | ₩20,002 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,069 | ₩20,363 | ₩19,594 | ₩19,895 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,347 | ₩20,411 | ₩20,109 | ₩20,200 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,456 | ₩20,510 | ₩20,069 | ₩20,182 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,216 | ₩20,296 | ₩19,695 | ₩20,162 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,855 | ₩20,281 | ₩19,855 | ₩20,281 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,610 | ₩20,229 | ₩19,375 | ₩20,029 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,882 | ₩20,510 | ₩19,662 | ₩20,162 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,495 | ₩20,216 | ₩19,495 | ₩19,922 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,116 | ₩20,510 | ₩19,762 | ₩19,762 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩19,962 | ₩20,149 | ₩19,670 | ₩19,962 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,129 | ₩20,202 | ₩19,895 | ₩20,069 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,695 | ₩20,212 | ₩19,695 | ₩20,029 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,056 | ₩20,510 | ₩19,669 | ₩20,203 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,042 | ₩20,309 | ₩19,748 | ₩19,869 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,296 | ₩20,429 | ₩20,132 | ₩20,323 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,323 | ₩20,510 | ₩19,882 | ₩20,296 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,052 | ₩20,697 | ₩19,979 | ₩20,242 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,683 | ₩20,683 | ₩20,189 | ₩20,296 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,029 | ₩20,283 | ₩19,562 | ₩20,283 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,149 | ₩20,363 | ₩20,009 | ₩20,283 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,628 | ₩20,256 | ₩19,562 | ₩20,029 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,109 | ₩20,283 | ₩19,615 | ₩19,754 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,309 | ₩20,563 | ₩20,016 | ₩20,016 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,296 | ₩20,536 | ₩20,082 | ₩20,536 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,296 | ₩20,451 | ₩20,229 | ₩20,229 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,323 | ₩20,563 | ₩20,029 | ₩20,329 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,496 | ₩20,496 | ₩20,363 | ₩20,363 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,236 | ₩20,443 | ₩20,196 | ₩20,429 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,436 | ₩20,697 | ₩20,436 | ₩20,463 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,829 | ₩20,963 | ₩19,829 | ₩20,376 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,496 | ₩20,964 | ₩20,376 | ₩20,790 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,641 | ₩20,964 | ₩20,001 | ₩20,496 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,441 | ₩20,964 | ₩20,441 | ₩20,563 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,897 | ₩20,897 | ₩20,555 | ₩20,670 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,563 | ₩20,963 | ₩20,496 | ₩20,627 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,883 | ₩20,883 | ₩20,296 | ₩20,296 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,363 | ₩20,363 | ₩20,296 | ₩20,296 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,296 | ₩20,603 | ₩20,296 | ₩20,363 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,109 | ₩20,503 | ₩20,109 | ₩20,296 | +0.93% | 6.4천 |
|---|
