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 | ₩16,095 | ₩16,695 | ₩12,878 | ₩14,733 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,041 | ₩16,308 | ₩15,427 | ₩15,854 | -1.16% | 6.5천 |
| 2026.10.07 | ₩15,988 | ₩16,001 | ₩15,347 | ₩15,427 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,468 | ₩16,468 | ₩15,174 | ₩15,881 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,853 | ₩16,855 | ₩16,335 | ₩16,335 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,202 | ₩17,429 | ₩16,815 | ₩16,815 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,102 | ₩17,282 | ₩16,682 | ₩17,135 | +0.20% | 8천 |
| 2026.09.30 | ₩16,041 | ₩16,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,321 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,882 | ₩16,882 | ₩16,121 | ₩16,121 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,416 | ₩17,416 | ₩16,909 | ₩16,962 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,616 | ₩17,616 | ₩16,855 | ₩17,162 | -2.58% | 3.1천 |
|---|
| 2026.09.24 | ₩17,843 | ₩17,843 | ₩17,149 | ₩17,149 | -3.89% | 3.4천 |
|---|
| 2026.09.23 | ₩17,910 | ₩17,910 | ₩17,362 | ₩17,576 | -1.86% | 5.1천 |
|---|
| 2026.09.22 | ₩17,910 | ₩17,910 | ₩17,883 | ₩17,883 | -0.15% | 819 |
|---|
| 2026.09.21 | ₩17,923 | ₩18,016 | ₩17,856 | ₩17,910 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,883 | ₩18,016 | ₩17,883 | ₩17,976 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,883 | ₩18,016 | ₩17,869 | ₩17,930 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,283 | ₩18,403 | ₩17,829 | ₩17,883 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,163 | ₩18,283 | ₩18,150 | ₩18,150 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,417 | ₩18,670 | ₩18,150 | ₩18,150 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,483 | ₩18,577 | ₩18,443 | ₩18,483 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,417 | ₩18,617 | ₩18,277 | ₩18,483 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,603 | ₩18,603 | ₩18,290 | ₩18,417 | -1.00% | 2.4천 |
|---|
| 2026.09.08 | ₩18,190 | ₩18,684 | ₩18,190 | ₩18,684 | +2.71% | 3.2천 |
|---|
| 2026.09.04 | ₩18,550 | ₩18,817 | ₩18,317 | ₩18,790 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,243 | ₩18,774 | ₩18,243 | ₩18,617 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,669 | ₩18,390 | ₩17,523 | ₩18,096 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,563 | ₩17,716 | ₩17,536 | ₩17,603 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,796 | ₩17,796 | ₩17,563 | ₩17,563 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,776 | ₩17,776 | ₩17,616 | ₩17,629 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,629 | ₩17,869 | ₩17,549 | ₩17,683 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,709 | ₩17,883 | ₩17,442 | ₩17,482 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩17,970 | ₩17,970 | ₩17,629 | ₩17,936 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,709 | ₩17,990 | ₩17,683 | ₩17,749 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,350 | ₩18,377 | ₩18,151 | ₩18,151 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,190 | ₩18,263 | ₩17,756 | ₩18,176 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,183 | ₩18,270 | ₩18,116 | ₩18,203 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,030 | ₩18,350 | ₩18,030 | ₩18,243 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,709 | ₩18,150 | ₩17,709 | ₩17,976 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,043 | ₩18,283 | ₩17,429 | ₩17,629 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩18,003 | ₩18,123 | ₩17,749 | ₩17,910 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,869 | ₩18,230 | ₩17,643 | ₩18,016 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,176 | ₩18,310 | ₩17,803 | ₩17,883 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,350 | ₩18,350 | ₩17,389 | ₩17,816 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,363 | ₩18,650 | ₩18,363 | ₩18,497 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,190 | ₩18,417 | ₩18,163 | ₩18,257 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,457 | ₩18,483 | ₩18,350 | ₩18,434 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,523 | ₩18,717 | ₩18,297 | ₩18,497 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,777 | ₩18,777 | ₩18,350 | ₩18,523 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,710 | ₩18,817 | ₩18,603 | ₩18,817 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,870 | ₩18,897 | ₩18,684 | ₩18,737 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,044 | ₩19,044 | ₩18,924 | ₩18,924 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,857 | ₩19,017 | ₩18,857 | ₩18,917 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩18,964 | ₩18,964 | ₩18,750 | ₩18,937 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,884 | ₩19,097 | ₩18,844 | ₩19,029 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩18,978 | ₩19,144 | ₩18,684 | ₩18,784 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,017 | ₩19,157 | ₩18,930 | ₩18,991 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,084 | ₩19,418 | ₩18,697 | ₩18,947 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,684 | ₩19,631 | ₩18,684 | ₩18,950 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,750 | ₩18,824 | ₩18,583 | ₩18,817 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,644 | ₩19,044 | ₩18,590 | ₩18,590 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,417 | ₩18,617 | ₩18,350 | ₩18,523 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,297 | ₩18,477 | ₩18,216 | ₩18,323 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,417 | ₩18,510 | ₩18,283 | ₩18,350 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,710 | ₩18,710 | ₩18,150 | ₩18,310 | -2.14% | 3.5만 |
|---|
| 2026.07.09 | ₩19,031 | ₩19,031 | ₩18,617 | ₩18,617 | -2.17% | 1.1만 |
|---|
| 2026.07.08 | ₩18,897 | ₩19,171 | ₩18,724 | ₩18,950 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,664 | ₩19,251 | ₩18,563 | ₩18,977 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,031 | ₩19,471 | ₩18,710 | ₩18,884 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,150 | ₩18,797 | ₩18,150 | ₩18,684 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,563 | ₩18,563 | ₩18,216 | ₩18,283 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,710 | ₩18,937 | ₩18,136 | ₩18,363 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,317 | ₩19,317 | ₩18,830 | ₩19,111 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,418 | ₩19,418 | ₩18,557 | ₩18,776 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,564 | ₩19,564 | ₩18,617 | ₩19,017 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,131 | ₩19,684 | ₩19,071 | ₩19,458 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,137 | ₩19,177 | ₩18,830 | ₩18,991 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,884 | ₩19,244 | ₩18,884 | ₩19,111 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,151 | ₩19,151 | ₩18,610 | ₩19,017 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,497 | ₩19,137 | ₩18,417 | ₩18,644 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,684 | ₩18,917 | ₩18,430 | ₩18,624 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,018 | ₩20,185 | ₩18,016 | ₩18,657 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,018 | ₩20,352 | ₩19,711 | ₩19,885 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,112 | ₩20,112 | ₩19,651 | ₩19,818 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,011 | ₩20,338 | ₩20,011 | ₩20,185 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩19,978 | ₩20,252 | ₩19,918 | ₩19,992 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,018 | ₩20,218 | ₩19,551 | ₩20,045 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,085 | ₩20,418 | ₩19,785 | ₩20,098 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,218 | ₩20,378 | ₩20,098 | ₩20,285 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,258 | ₩20,258 | ₩20,071 | ₩20,232 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,112 | ₩20,285 | ₩20,112 | ₩20,285 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩19,991 | ₩20,152 | ₩19,951 | ₩20,138 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,352 | ₩20,352 | ₩19,498 | ₩19,631 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,272 | ₩20,512 | ₩20,151 | ₩20,245 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,272 | ₩20,272 | ₩20,138 | ₩20,138 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,258 | ₩20,372 | ₩20,112 | ₩20,112 | -0.72% | 1.1천 |
|---|
| 2026.05.22 | ₩20,125 | ₩20,125 | ₩19,925 | ₩20,112 | -0.07% | 2.7천 |
|---|
| 2026.05.21 | ₩20,178 | ₩20,445 | ₩19,751 | ₩20,138 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,152 | ₩20,292 | ₩20,112 | ₩20,178 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩20,005 | ₩20,005 | ₩19,751 | ₩19,898 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,092 | ₩20,092 | ₩20,092 | ₩20,092 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,178 | ₩20,218 | ₩20,072 | ₩20,212 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩19,991 | ₩20,285 | ₩19,991 | ₩20,005 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,152 | ₩20,152 | ₩20,152 | ₩20,152 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,071 | ₩20,178 | ₩19,951 | ₩20,152 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,300 | ₩20,432 | ₩19,971 | ₩20,018 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,098 | ₩20,178 | ₩19,751 | ₩20,071 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,152 | ₩20,218 | ₩19,885 | ₩20,085 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,338 | ₩20,338 | ₩20,045 | ₩20,245 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩19,991 | ₩20,192 | ₩19,938 | ₩20,058 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,831 | ₩19,911 | ₩19,791 | ₩19,845 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩19,978 | ₩20,058 | ₩19,858 | ₩19,991 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,205 | ₩20,332 | ₩19,898 | ₩20,152 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,845 | ₩20,045 | ₩19,751 | ₩19,991 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩20,005 | ₩20,096 | ₩19,751 | ₩19,751 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,432 | ₩20,432 | ₩19,751 | ₩19,898 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,818 | ₩20,565 | ₩19,684 | ₩20,165 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,431 | ₩20,018 | ₩19,431 | ₩20,018 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,152 | ₩20,218 | ₩18,764 | ₩19,818 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,165 | ₩20,192 | ₩20,018 | ₩20,192 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,365 | ₩20,365 | ₩19,931 | ₩19,951 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,245 | ₩20,385 | ₩18,804 | ₩20,165 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,165 | ₩20,285 | ₩19,991 | ₩20,285 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,185 | ₩20,418 | ₩19,958 | ₩20,152 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,818 | ₩20,352 | ₩19,818 | ₩20,045 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,818 | ₩20,152 | ₩19,491 | ₩20,051 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,192 | ₩20,192 | ₩20,018 | ₩20,152 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩20,005 | ₩20,225 | ₩19,563 | ₩20,225 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩19,951 | ₩20,272 | ₩19,411 | ₩20,018 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,618 | ₩19,925 | ₩19,351 | ₩19,851 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,791 | ₩20,098 | ₩19,277 | ₩19,911 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,471 | ₩19,711 | ₩19,031 | ₩19,391 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,404 | ₩20,018 | ₩18,924 | ₩19,791 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,363 | ₩19,404 | ₩18,350 | ₩19,404 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩18,950 | ₩18,970 | ₩18,116 | ₩18,377 | -3.03% | 5.3천 |
|---|
| 2026.03.27 | ₩17,723 | ₩20,152 | ₩17,723 | ₩18,724 | +5.65% | 2.4만 |
|---|
| 2026.03.26 | ₩17,950 | ₩18,150 | ₩17,950 | ₩18,043 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,016 | ₩18,417 | ₩17,963 | ₩17,963 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩17,950 | ₩18,350 | ₩17,896 | ₩18,016 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,083 | ₩18,423 | ₩17,883 | ₩18,216 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,364 | ₩20,085 | ₩16,622 | ₩17,749 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,125 | ₩20,218 | ₩20,125 | ₩20,152 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,019 | ₩21,019 | ₩20,085 | ₩20,238 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,780 | ₩22,006 | ₩20,859 | ₩21,326 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩21,900 | ₩22,474 | ₩20,459 | ₩21,419 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,727 | ₩22,727 | ₩21,140 | ₩21,886 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,754 | ₩23,208 | ₩22,287 | ₩22,434 | -1.41% | 8.2천 |
|---|
| 2026.03.11 | ₩21,620 | ₩23,435 | ₩21,620 | ₩23,288 | +7.72% | 1.3만 |
|---|
| 2026.03.10 | ₩22,821 | ₩23,241 | ₩22,260 | ₩23,194 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,301 | ₩23,621 | ₩22,367 | ₩22,901 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,022 | ₩24,022 | ₩22,707 | ₩23,555 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,022 | ₩24,422 | ₩23,621 | ₩24,235 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,782 | ₩24,022 | ₩23,341 | ₩23,928 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,555 | ₩23,715 | ₩23,154 | ₩23,475 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,728 | ₩24,213 | ₩23,648 | ₩23,688 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,234 | ₩23,842 | ₩22,273 | ₩23,555 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,353 | ₩22,921 | ₩22,260 | ₩22,921 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩22,007 | ₩22,273 | ₩22,007 | ₩22,260 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,886 | ₩22,220 | ₩21,886 | ₩21,900 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩21,913 | ₩21,940 | ₩20,980 | ₩21,886 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,860 | ₩22,153 | ₩21,700 | ₩21,940 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,339 | ₩22,167 | ₩21,326 | ₩22,073 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,219 | ₩21,593 | ₩21,219 | ₩21,566 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,892 | ₩21,686 | ₩20,892 | ₩21,539 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,326 | ₩21,633 | ₩21,326 | ₩21,486 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,206 | ₩21,486 | ₩21,192 | ₩21,326 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,486 | ₩21,486 | ₩21,299 | ₩21,299 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,353 | ₩21,486 | ₩21,086 | ₩21,326 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,233 | ₩21,566 | ₩20,432 | ₩21,299 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,685 | ₩21,353 | ₩20,432 | ₩21,152 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,205 | ₩20,672 | ₩20,045 | ₩20,458 | +1.25% | 1.3만 |
|---|
| 2026.02.04 | ₩19,618 | ₩20,352 | ₩19,618 | ₩20,232 | +3.13% | 1.3만 |
|---|
| 2026.02.03 | ₩17,643 | ₩20,659 | ₩17,643 | ₩19,618 | +11.20% | 5.2만 |
|---|
| 2026.02.02 | ₩17,856 | ₩18,283 | ₩17,856 | ₩18,150 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,803 | ₩18,585 | ₩17,696 | ₩18,043 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,243 | ₩18,350 | ₩17,916 | ₩18,030 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,083 | ₩18,350 | ₩17,975 | ₩18,150 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,563 | ₩18,283 | ₩17,563 | ₩18,043 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,457 | ₩18,603 | ₩16,909 | ₩17,296 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,483 | ₩18,550 | ₩18,417 | ₩18,550 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,350 | ₩18,577 | ₩18,350 | ₩18,470 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,377 | ₩18,603 | ₩18,208 | ₩18,350 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,543 | ₩18,544 | ₩18,483 | ₩18,483 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,477 | ₩18,910 | ₩18,363 | ₩18,617 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,644 | ₩19,217 | ₩18,550 | ₩18,550 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,483 | ₩18,870 | ₩18,150 | ₩18,363 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,537 | ₩18,682 | ₩18,150 | ₩18,682 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,550 | ₩18,783 | ₩18,550 | ₩18,644 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,617 | ₩18,790 | ₩18,550 | ₩18,617 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,904 | ₩19,217 | ₩18,550 | ₩18,624 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,031 | ₩19,484 | ₩18,910 | ₩18,937 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩18,964 | ₩19,217 | ₩18,350 | ₩18,991 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,858 | ₩19,858 | ₩19,017 | ₩19,151 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,778 | ₩19,938 | ₩19,418 | ₩19,731 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩19,925 | ₩20,352 | ₩19,711 | ₩19,765 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,071 | ₩20,238 | ₩20,058 | ₩20,234 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,232 | ₩20,352 | ₩19,965 | ₩20,085 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,218 | ₩20,352 | ₩19,991 | ₩20,218 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩19,991 | ₩20,138 | ₩19,885 | ₩20,058 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,218 | ₩20,392 | ₩19,951 | ₩19,951 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,412 | ₩20,685 | ₩20,085 | ₩20,178 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,218 | ₩20,480 | ₩20,018 | ₩20,285 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,378 | ₩20,685 | ₩20,005 | ₩20,018 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,165 | ₩20,542 | ₩20,098 | ₩20,378 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,178 | ₩20,552 | ₩19,951 | ₩20,098 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩19,929 | ₩20,472 | ₩19,929 | ₩20,031 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,222 | ₩20,222 | ₩19,831 | ₩20,071 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,245 | ₩20,401 | ₩19,991 | ₩20,085 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,370 | ₩20,417 | ₩19,738 | ₩20,018 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,152 | ₩20,352 | ₩19,927 | ₩20,085 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,186 | ₩20,499 | ₩19,818 | ₩20,018 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,192 | ₩20,192 | ₩19,818 | ₩19,991 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,058 | ₩20,352 | ₩19,584 | ₩19,885 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,336 | ₩20,400 | ₩20,098 | ₩20,189 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,445 | ₩20,499 | ₩20,058 | ₩20,172 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,205 | ₩20,285 | ₩19,684 | ₩20,152 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,845 | ₩20,270 | ₩19,845 | ₩20,270 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,600 | ₩20,218 | ₩19,364 | ₩20,018 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,871 | ₩20,499 | ₩19,651 | ₩20,152 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,484 | ₩20,205 | ₩19,484 | ₩19,911 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,105 | ₩20,499 | ₩19,751 | ₩19,751 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩19,951 | ₩20,138 | ₩19,660 | ₩19,951 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,118 | ₩20,192 | ₩19,885 | ₩20,058 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,684 | ₩20,202 | ₩19,684 | ₩20,018 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,045 | ₩20,499 | ₩19,658 | ₩20,192 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,031 | ₩20,298 | ₩19,738 | ₩19,858 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,285 | ₩20,418 | ₩20,121 | ₩20,312 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,312 | ₩20,499 | ₩19,871 | ₩20,285 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,041 | ₩20,685 | ₩19,968 | ₩20,231 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,672 | ₩20,672 | ₩20,178 | ₩20,285 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,018 | ₩20,272 | ₩19,551 | ₩20,272 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,138 | ₩20,352 | ₩19,998 | ₩20,272 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,618 | ₩20,245 | ₩19,551 | ₩20,018 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,098 | ₩20,272 | ₩19,604 | ₩19,743 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,298 | ₩20,552 | ₩20,005 | ₩20,005 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,285 | ₩20,525 | ₩20,071 | ₩20,525 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,285 | ₩20,440 | ₩20,218 | ₩20,218 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,312 | ₩20,552 | ₩20,018 | ₩20,318 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,485 | ₩20,485 | ₩20,352 | ₩20,352 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,225 | ₩20,432 | ₩20,185 | ₩20,418 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,425 | ₩20,685 | ₩20,425 | ₩20,452 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,818 | ₩20,952 | ₩19,818 | ₩20,365 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,485 | ₩20,952 | ₩20,365 | ₩20,779 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,630 | ₩20,952 | ₩19,990 | ₩20,485 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,430 | ₩20,952 | ₩20,430 | ₩20,552 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,886 | ₩20,886 | ₩20,544 | ₩20,659 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,552 | ₩20,952 | ₩20,485 | ₩20,616 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,872 | ₩20,872 | ₩20,285 | ₩20,285 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,352 | ₩20,352 | ₩20,285 | ₩20,285 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,285 | ₩20,592 | ₩20,285 | ₩20,352 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,098 | ₩20,492 | ₩20,098 | ₩20,285 | +0.93% | 6.4천 |
|---|
