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 | ₩16,100 | ₩16,701 | ₩12,883 | ₩14,739 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,047 | ₩16,314 | ₩15,433 | ₩15,860 | -1.16% | 6.5천 |
| 2026.10.07 | ₩15,994 | ₩16,007 | ₩15,353 | ₩15,433 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,474 | ₩16,474 | ₩15,179 | ₩15,887 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,859 | ₩16,861 | ₩16,341 | ₩16,341 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,209 | ₩17,436 | ₩16,821 | ₩16,821 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,108 | ₩17,289 | ₩16,688 | ₩17,142 | +0.20% | 8천 |
| 2026.09.30 | ₩16,047 | ₩16,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,327 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,888 | ₩16,888 | ₩16,127 | ₩16,127 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,422 | ₩17,422 | ₩16,915 | ₩16,968 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,622 | ₩17,622 | ₩16,861 | ₩17,168 | -2.58% | 3.1천 |
|---|
| 2026.09.24 | ₩17,849 | ₩17,849 | ₩17,155 | ₩17,155 | -3.89% | 3.4천 |
|---|
| 2026.09.23 | ₩17,916 | ₩17,916 | ₩17,369 | ₩17,582 | -1.86% | 5.1천 |
|---|
| 2026.09.22 | ₩17,916 | ₩17,916 | ₩17,889 | ₩17,889 | -0.15% | 819 |
|---|
| 2026.09.21 | ₩17,929 | ₩18,023 | ₩17,863 | ₩17,916 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,889 | ₩18,023 | ₩17,889 | ₩17,983 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,889 | ₩18,023 | ₩17,876 | ₩17,936 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,290 | ₩18,410 | ₩17,836 | ₩17,889 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,170 | ₩18,290 | ₩18,156 | ₩18,157 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,423 | ₩18,677 | ₩18,156 | ₩18,156 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,490 | ₩18,584 | ₩18,450 | ₩18,490 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,423 | ₩18,624 | ₩18,283 | ₩18,490 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,610 | ₩18,610 | ₩18,297 | ₩18,423 | -1.00% | 2.4천 |
|---|
| 2026.09.08 | ₩18,196 | ₩18,690 | ₩18,196 | ₩18,690 | +2.71% | 3.2천 |
|---|
| 2026.09.04 | ₩18,557 | ₩18,824 | ₩18,323 | ₩18,797 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,250 | ₩18,781 | ₩18,250 | ₩18,624 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,676 | ₩18,397 | ₩17,529 | ₩18,103 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,569 | ₩17,723 | ₩17,542 | ₩17,609 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,803 | ₩17,803 | ₩17,569 | ₩17,569 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,783 | ₩17,783 | ₩17,622 | ₩17,636 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,636 | ₩17,876 | ₩17,556 | ₩17,689 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,716 | ₩17,889 | ₩17,449 | ₩17,489 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩17,976 | ₩17,976 | ₩17,636 | ₩17,943 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,716 | ₩17,996 | ₩17,689 | ₩17,756 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,357 | ₩18,383 | ₩18,158 | ₩18,158 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,196 | ₩18,270 | ₩17,763 | ₩18,183 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,190 | ₩18,277 | ₩18,123 | ₩18,210 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,036 | ₩18,357 | ₩18,036 | ₩18,250 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,716 | ₩18,156 | ₩17,716 | ₩17,983 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,050 | ₩18,290 | ₩17,435 | ₩17,636 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩18,010 | ₩18,130 | ₩17,756 | ₩17,916 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,876 | ₩18,237 | ₩17,649 | ₩18,023 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,183 | ₩18,317 | ₩17,809 | ₩17,889 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,357 | ₩18,357 | ₩17,395 | ₩17,823 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,370 | ₩18,657 | ₩18,370 | ₩18,504 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,196 | ₩18,423 | ₩18,170 | ₩18,263 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,463 | ₩18,490 | ₩18,357 | ₩18,441 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,530 | ₩18,724 | ₩18,303 | ₩18,504 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,784 | ₩18,784 | ₩18,357 | ₩18,530 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,717 | ₩18,824 | ₩18,610 | ₩18,824 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,877 | ₩18,904 | ₩18,690 | ₩18,744 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,051 | ₩19,051 | ₩18,931 | ₩18,931 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,864 | ₩19,024 | ₩18,864 | ₩18,924 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩18,971 | ₩18,971 | ₩18,757 | ₩18,944 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,891 | ₩19,104 | ₩18,851 | ₩19,036 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩18,985 | ₩19,151 | ₩18,690 | ₩18,791 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,024 | ₩19,164 | ₩18,937 | ₩18,997 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,091 | ₩19,425 | ₩18,704 | ₩18,954 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,690 | ₩19,638 | ₩18,690 | ₩18,957 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,757 | ₩18,831 | ₩18,590 | ₩18,824 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,650 | ₩19,051 | ₩18,597 | ₩18,597 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,423 | ₩18,624 | ₩18,357 | ₩18,530 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,303 | ₩18,483 | ₩18,223 | ₩18,330 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,423 | ₩18,517 | ₩18,290 | ₩18,357 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,717 | ₩18,717 | ₩18,156 | ₩18,317 | -2.14% | 3.5만 |
|---|
| 2026.07.09 | ₩19,038 | ₩19,038 | ₩18,624 | ₩18,624 | -2.17% | 1.1만 |
|---|
| 2026.07.08 | ₩18,904 | ₩19,178 | ₩18,730 | ₩18,957 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,670 | ₩19,258 | ₩18,570 | ₩18,984 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,038 | ₩19,478 | ₩18,717 | ₩18,891 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,156 | ₩18,804 | ₩18,156 | ₩18,690 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,570 | ₩18,570 | ₩18,223 | ₩18,290 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,717 | ₩18,944 | ₩18,143 | ₩18,370 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,325 | ₩19,325 | ₩18,837 | ₩19,118 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,425 | ₩19,425 | ₩18,564 | ₩18,783 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,572 | ₩19,572 | ₩18,624 | ₩19,024 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,138 | ₩19,692 | ₩19,078 | ₩19,465 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,144 | ₩19,184 | ₩18,837 | ₩18,997 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,891 | ₩19,251 | ₩18,891 | ₩19,118 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,158 | ₩19,158 | ₩18,617 | ₩19,024 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,504 | ₩19,144 | ₩18,423 | ₩18,650 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,690 | ₩18,924 | ₩18,437 | ₩18,630 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,025 | ₩20,192 | ₩18,023 | ₩18,664 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,025 | ₩20,359 | ₩19,718 | ₩19,892 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,119 | ₩20,119 | ₩19,658 | ₩19,825 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,019 | ₩20,346 | ₩20,019 | ₩20,192 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩19,985 | ₩20,259 | ₩19,925 | ₩19,999 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,025 | ₩20,226 | ₩19,558 | ₩20,052 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,092 | ₩20,426 | ₩19,792 | ₩20,106 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,226 | ₩20,386 | ₩20,106 | ₩20,292 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,266 | ₩20,266 | ₩20,079 | ₩20,239 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,119 | ₩20,292 | ₩20,119 | ₩20,292 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩19,999 | ₩20,159 | ₩19,959 | ₩20,146 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,359 | ₩20,359 | ₩19,505 | ₩19,638 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,279 | ₩20,519 | ₩20,159 | ₩20,252 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,279 | ₩20,279 | ₩20,146 | ₩20,146 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,266 | ₩20,379 | ₩20,119 | ₩20,119 | -0.72% | 1.1천 |
|---|
| 2026.05.22 | ₩20,132 | ₩20,132 | ₩19,932 | ₩20,119 | -0.07% | 2.7천 |
|---|
| 2026.05.21 | ₩20,186 | ₩20,453 | ₩19,758 | ₩20,146 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,159 | ₩20,299 | ₩20,119 | ₩20,186 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩20,012 | ₩20,012 | ₩19,758 | ₩19,905 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,099 | ₩20,099 | ₩20,099 | ₩20,099 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,186 | ₩20,226 | ₩20,079 | ₩20,219 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩19,999 | ₩20,292 | ₩19,999 | ₩20,012 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,159 | ₩20,159 | ₩20,159 | ₩20,159 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,079 | ₩20,186 | ₩19,959 | ₩20,159 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,308 | ₩20,439 | ₩19,979 | ₩20,025 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,106 | ₩20,186 | ₩19,758 | ₩20,079 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,159 | ₩20,226 | ₩19,892 | ₩20,092 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,346 | ₩20,346 | ₩20,052 | ₩20,252 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩19,999 | ₩20,199 | ₩19,945 | ₩20,066 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,839 | ₩19,919 | ₩19,798 | ₩19,852 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩19,985 | ₩20,066 | ₩19,865 | ₩19,999 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,212 | ₩20,339 | ₩19,905 | ₩20,159 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,852 | ₩20,052 | ₩19,758 | ₩19,999 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩20,012 | ₩20,104 | ₩19,758 | ₩19,758 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,439 | ₩20,439 | ₩19,758 | ₩19,905 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,825 | ₩20,573 | ₩19,692 | ₩20,172 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,438 | ₩20,025 | ₩19,438 | ₩20,025 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,159 | ₩20,226 | ₩18,771 | ₩19,825 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,172 | ₩20,199 | ₩20,025 | ₩20,199 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,373 | ₩20,373 | ₩19,939 | ₩19,959 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,252 | ₩20,393 | ₩18,811 | ₩20,172 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,172 | ₩20,292 | ₩19,999 | ₩20,292 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,192 | ₩20,426 | ₩19,965 | ₩20,159 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,825 | ₩20,359 | ₩19,825 | ₩20,052 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,825 | ₩20,159 | ₩19,498 | ₩20,059 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,199 | ₩20,199 | ₩20,025 | ₩20,159 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩20,012 | ₩20,232 | ₩19,570 | ₩20,232 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩19,959 | ₩20,279 | ₩19,418 | ₩20,025 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,625 | ₩19,932 | ₩19,358 | ₩19,859 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,798 | ₩20,106 | ₩19,285 | ₩19,919 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,478 | ₩19,718 | ₩19,038 | ₩19,398 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,411 | ₩20,025 | ₩18,931 | ₩19,798 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,370 | ₩19,411 | ₩18,357 | ₩19,411 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩18,957 | ₩18,977 | ₩18,123 | ₩18,383 | -3.03% | 5.3천 |
|---|
| 2026.03.27 | ₩17,729 | ₩20,159 | ₩17,729 | ₩18,730 | +5.65% | 2.4만 |
|---|
| 2026.03.26 | ₩17,956 | ₩18,156 | ₩17,956 | ₩18,050 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,023 | ₩18,423 | ₩17,970 | ₩17,970 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩17,956 | ₩18,357 | ₩17,903 | ₩18,023 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,090 | ₩18,430 | ₩17,889 | ₩18,223 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,371 | ₩20,092 | ₩16,628 | ₩17,756 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,132 | ₩20,226 | ₩20,132 | ₩20,159 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,027 | ₩21,027 | ₩20,092 | ₩20,246 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,788 | ₩22,015 | ₩20,867 | ₩21,334 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩21,908 | ₩22,482 | ₩20,466 | ₩21,427 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,736 | ₩22,736 | ₩21,148 | ₩21,894 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,762 | ₩23,216 | ₩22,295 | ₩22,442 | -1.41% | 8.2천 |
|---|
| 2026.03.11 | ₩21,627 | ₩23,443 | ₩21,627 | ₩23,296 | +7.72% | 1.3만 |
|---|
| 2026.03.10 | ₩22,829 | ₩23,250 | ₩22,268 | ₩23,203 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,310 | ₩23,630 | ₩22,375 | ₩22,909 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,031 | ₩24,031 | ₩22,716 | ₩23,563 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,031 | ₩24,431 | ₩23,630 | ₩24,244 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,790 | ₩24,031 | ₩23,350 | ₩23,937 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,563 | ₩23,723 | ₩23,163 | ₩23,483 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,737 | ₩24,222 | ₩23,657 | ₩23,697 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,243 | ₩23,850 | ₩22,282 | ₩23,563 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,361 | ₩22,929 | ₩22,268 | ₩22,929 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩22,015 | ₩22,282 | ₩22,015 | ₩22,268 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,894 | ₩22,228 | ₩21,894 | ₩21,908 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩21,921 | ₩21,948 | ₩20,988 | ₩21,894 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,868 | ₩22,161 | ₩21,708 | ₩21,948 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,347 | ₩22,175 | ₩21,334 | ₩22,081 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,227 | ₩21,601 | ₩21,227 | ₩21,574 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,900 | ₩21,694 | ₩20,900 | ₩21,547 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,334 | ₩21,641 | ₩21,334 | ₩21,494 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,214 | ₩21,494 | ₩21,200 | ₩21,334 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,494 | ₩21,494 | ₩21,307 | ₩21,307 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,360 | ₩21,494 | ₩21,093 | ₩21,334 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,240 | ₩21,574 | ₩20,439 | ₩21,307 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,693 | ₩21,360 | ₩20,439 | ₩21,160 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,212 | ₩20,680 | ₩20,052 | ₩20,466 | +1.25% | 1.3만 |
|---|
| 2026.02.04 | ₩19,625 | ₩20,359 | ₩19,625 | ₩20,239 | +3.13% | 1.3만 |
|---|
| 2026.02.03 | ₩17,649 | ₩20,666 | ₩17,649 | ₩19,625 | +11.20% | 5.2만 |
|---|
| 2026.02.02 | ₩17,863 | ₩18,290 | ₩17,863 | ₩18,156 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,809 | ₩18,592 | ₩17,702 | ₩18,050 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,250 | ₩18,357 | ₩17,923 | ₩18,036 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,090 | ₩18,357 | ₩17,982 | ₩18,156 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,569 | ₩18,290 | ₩17,569 | ₩18,050 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,463 | ₩18,610 | ₩16,915 | ₩17,302 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,490 | ₩18,557 | ₩18,423 | ₩18,557 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,357 | ₩18,584 | ₩18,357 | ₩18,477 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,383 | ₩18,610 | ₩18,214 | ₩18,357 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,550 | ₩18,551 | ₩18,490 | ₩18,490 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,483 | ₩18,917 | ₩18,370 | ₩18,624 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,650 | ₩19,224 | ₩18,557 | ₩18,557 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,490 | ₩18,877 | ₩18,156 | ₩18,370 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,544 | ₩18,689 | ₩18,156 | ₩18,689 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,557 | ₩18,789 | ₩18,557 | ₩18,650 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,624 | ₩18,797 | ₩18,557 | ₩18,624 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,911 | ₩19,224 | ₩18,557 | ₩18,630 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,038 | ₩19,491 | ₩18,917 | ₩18,944 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩18,971 | ₩19,224 | ₩18,357 | ₩18,997 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,865 | ₩19,865 | ₩19,024 | ₩19,158 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,785 | ₩19,945 | ₩19,425 | ₩19,738 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩19,932 | ₩20,359 | ₩19,718 | ₩19,772 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,079 | ₩20,245 | ₩20,066 | ₩20,241 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,239 | ₩20,359 | ₩19,972 | ₩20,092 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,226 | ₩20,359 | ₩19,999 | ₩20,226 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩19,999 | ₩20,146 | ₩19,892 | ₩20,066 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,226 | ₩20,399 | ₩19,959 | ₩19,959 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,419 | ₩20,693 | ₩20,092 | ₩20,185 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,226 | ₩20,487 | ₩20,025 | ₩20,292 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,386 | ₩20,693 | ₩20,012 | ₩20,025 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,172 | ₩20,549 | ₩20,106 | ₩20,386 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,186 | ₩20,559 | ₩19,959 | ₩20,106 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩19,937 | ₩20,479 | ₩19,937 | ₩20,039 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,229 | ₩20,229 | ₩19,839 | ₩20,079 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,252 | ₩20,409 | ₩19,999 | ₩20,092 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,378 | ₩20,424 | ₩19,745 | ₩20,025 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,159 | ₩20,359 | ₩19,934 | ₩20,092 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,194 | ₩20,506 | ₩19,825 | ₩20,025 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,200 | ₩20,200 | ₩19,825 | ₩19,999 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,066 | ₩20,359 | ₩19,591 | ₩19,892 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,344 | ₩20,408 | ₩20,106 | ₩20,196 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,453 | ₩20,506 | ₩20,066 | ₩20,179 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,212 | ₩20,292 | ₩19,692 | ₩20,159 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,852 | ₩20,278 | ₩19,852 | ₩20,278 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,607 | ₩20,226 | ₩19,371 | ₩20,025 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,879 | ₩20,506 | ₩19,658 | ₩20,159 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,491 | ₩20,212 | ₩19,491 | ₩19,919 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,112 | ₩20,506 | ₩19,758 | ₩19,758 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩19,959 | ₩20,146 | ₩19,667 | ₩19,959 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,126 | ₩20,199 | ₩19,892 | ₩20,066 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,692 | ₩20,209 | ₩19,692 | ₩20,025 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,052 | ₩20,506 | ₩19,666 | ₩20,200 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,039 | ₩20,306 | ₩19,745 | ₩19,865 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,292 | ₩20,426 | ₩20,128 | ₩20,319 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,319 | ₩20,506 | ₩19,879 | ₩20,292 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,049 | ₩20,693 | ₩19,975 | ₩20,239 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,680 | ₩20,680 | ₩20,186 | ₩20,292 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,025 | ₩20,279 | ₩19,558 | ₩20,279 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,146 | ₩20,359 | ₩20,005 | ₩20,279 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,625 | ₩20,252 | ₩19,558 | ₩20,025 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,106 | ₩20,279 | ₩19,612 | ₩19,751 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,306 | ₩20,559 | ₩20,012 | ₩20,012 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,292 | ₩20,533 | ₩20,079 | ₩20,533 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,292 | ₩20,448 | ₩20,226 | ₩20,226 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,319 | ₩20,559 | ₩20,026 | ₩20,326 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,493 | ₩20,493 | ₩20,359 | ₩20,359 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,232 | ₩20,439 | ₩20,192 | ₩20,426 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,433 | ₩20,693 | ₩20,433 | ₩20,459 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,825 | ₩20,960 | ₩19,825 | ₩20,373 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,493 | ₩20,960 | ₩20,373 | ₩20,786 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,637 | ₩20,960 | ₩19,997 | ₩20,493 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,437 | ₩20,960 | ₩20,437 | ₩20,560 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,893 | ₩20,893 | ₩20,551 | ₩20,666 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,559 | ₩20,960 | ₩20,493 | ₩20,624 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,880 | ₩20,880 | ₩20,292 | ₩20,292 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,359 | ₩20,359 | ₩20,292 | ₩20,292 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,292 | ₩20,600 | ₩20,292 | ₩20,359 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,106 | ₩20,499 | ₩20,106 | ₩20,292 | +0.93% | 6.4천 |
|---|
