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 | ₩16,696 | ₩12,879 | ₩14,734 | -8.46% | 10.1만 |
| 2026.10.08 | ₩16,042 | ₩16,309 | ₩15,428 | ₩15,855 | -1.16% | 6.5천 |
| 2026.10.07 | ₩15,988 | ₩16,002 | ₩15,348 | ₩15,428 | -3.51% | 1.3만 |
| 2026.10.06 | ₩16,469 | ₩16,469 | ₩15,174 | ₩15,882 | -3.57% | 1.8만 |
| 2026.10.05 | ₩16,853 | ₩16,856 | ₩16,335 | ₩16,335 | -3.07% | 3.8천 |
| 2026.10.02 | ₩17,203 | ₩17,430 | ₩16,816 | ₩16,816 | -2.25% | 6.4천 |
| 2026.10.01 | ₩17,103 | ₩17,283 | ₩16,682 | ₩17,136 | +0.20% | 8천 |
| 2026.09.30 | ₩16,042 | ₩16,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,322 |
| +1.75% |
| 1.8만 |
| 2026.09.29 | ₩16,882 | ₩16,882 | ₩16,122 | ₩16,122 | -4.51% | 1.3만 |
|---|
| 2026.09.28 | ₩17,416 | ₩17,416 | ₩16,909 | ₩16,963 | -2.61% | 1.4만 |
|---|
| 2026.09.25 | ₩17,616 | ₩17,616 | ₩16,856 | ₩17,163 | -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 | ₩17,363 | ₩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 | ₩18,017 | ₩17,857 | ₩17,910 | -0.07% | 5.3천 |
|---|
| 2026.09.18 | ₩17,883 | ₩18,017 | ₩17,883 | ₩17,977 | +0.52% | 1.9천 |
|---|
| 2026.09.17 | ₩17,883 | ₩18,017 | ₩17,870 | ₩17,930 | +0.26% | 1.7만 |
|---|
| 2026.09.16 | ₩18,284 | ₩18,404 | ₩17,830 | ₩17,883 | -2.19% | 2.8만 |
|---|
| 2026.09.15 | ₩18,164 | ₩18,284 | ₩18,150 | ₩18,150 | -0.07% | 7.9천 |
|---|
| 2026.09.14 | ₩18,417 | ₩18,671 | ₩18,150 | ₩18,150 | -1.45% | 4.8천 |
|---|
| 2026.09.11 | ₩18,484 | ₩18,577 | ₩18,444 | ₩18,484 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩18,417 | ₩18,617 | ₩18,277 | ₩18,484 | +0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩18,604 | ₩18,604 | ₩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 | ₩18,551 | ₩18,818 | ₩18,317 | ₩18,791 | +1.29% | 2만 |
|---|
| 2026.09.03 | ₩18,244 | ₩18,775 | ₩18,244 | ₩18,617 | +2.05% | 9천 |
|---|
| 2026.09.02 | ₩17,670 | ₩18,391 | ₩17,523 | ₩18,097 | +2.42% | 2.9만 |
|---|
| 2026.09.01 | ₩17,563 | ₩17,717 | ₩17,536 | ₩17,603 | +0.23% | 7.6천 |
|---|
| 2026.08.31 | ₩17,797 | ₩17,797 | ₩17,563 | ₩17,563 | -1.31% | 728 |
|---|
| 2026.08.28 | ₩17,777 | ₩17,777 | ₩17,616 | ₩17,630 | -0.83% | 2.5천 |
|---|
| 2026.08.27 | ₩17,630 | ₩17,870 | ₩17,550 | ₩17,683 | +0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩17,710 | ₩17,883 | ₩17,443 | ₩17,483 | -1.28% | 1.3만 |
|---|
| 2026.08.25 | ₩17,970 | ₩17,970 | ₩17,630 | ₩17,937 | -0.19% | 1.9천 |
|---|
| 2026.08.24 | ₩17,710 | ₩17,990 | ₩17,683 | ₩17,750 | +0.23% | 9.7천 |
|---|
| 2026.08.21 | ₩18,350 | ₩18,377 | ₩18,152 | ₩18,152 | -1.08% | 1.1천 |
|---|
| 2026.08.20 | ₩18,190 | ₩18,264 | ₩17,757 | ₩18,177 | -0.07% | 4.3천 |
|---|
| 2026.08.19 | ₩18,184 | ₩18,270 | ₩18,117 | ₩18,204 | +0.11% | 4.7천 |
|---|
| 2026.08.18 | ₩18,030 | ₩18,350 | ₩18,030 | ₩18,244 | +1.18% | 4.4천 |
|---|
| 2026.08.17 | ₩17,710 | ₩18,150 | ₩17,710 | ₩17,977 | +1.51% | 1만 |
|---|
| 2026.08.14 | ₩18,044 | ₩18,284 | ₩17,430 | ₩17,630 | -2.29% | 1.9만 |
|---|
| 2026.08.13 | ₩18,003 | ₩18,123 | ₩17,750 | ₩17,910 | -0.52% | 1.3만 |
|---|
| 2026.08.12 | ₩17,870 | ₩18,230 | ₩17,643 | ₩18,017 | +0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩18,177 | ₩18,310 | ₩17,803 | ₩17,883 | -1.62% | 9천 |
|---|
| 2026.08.10 | ₩18,350 | ₩18,350 | ₩17,390 | ₩17,817 | -2.91% | 8.8천 |
|---|
| 2026.08.07 | ₩18,364 | ₩18,651 | ₩18,364 | ₩18,497 | +0.73% | 7천 |
|---|
| 2026.08.06 | ₩18,190 | ₩18,417 | ₩18,164 | ₩18,257 | +0.37% | 6.1천 |
|---|
| 2026.08.05 | ₩18,457 | ₩18,484 | ₩18,350 | ₩18,435 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩18,524 | ₩18,717 | ₩18,297 | ₩18,497 | -0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩18,778 | ₩18,778 | ₩18,350 | ₩18,524 | -1.35% | 8.2천 |
|---|
| 2026.07.31 | ₩18,711 | ₩18,818 | ₩18,604 | ₩18,818 | +0.57% | 3.8천 |
|---|
| 2026.07.30 | ₩18,871 | ₩18,898 | ₩18,684 | ₩18,738 | -0.71% | 5.2천 |
|---|
| 2026.07.29 | ₩19,044 | ₩19,044 | ₩18,924 | ₩18,924 | -0.63% | 2.4천 |
|---|
| 2026.07.28 | ₩18,858 | ₩19,018 | ₩18,858 | ₩18,918 | +0.32% | 5천 |
|---|
| 2026.07.27 | ₩18,964 | ₩18,964 | ₩18,751 | ₩18,938 | -0.14% | 7.2천 |
|---|
| 2026.07.24 | ₩18,884 | ₩19,098 | ₩18,844 | ₩19,030 | +0.77% | 3.8천 |
|---|
| 2026.07.23 | ₩18,978 | ₩19,145 | ₩18,684 | ₩18,784 | -1.02% | 5.2천 |
|---|
| 2026.07.22 | ₩19,018 | ₩19,158 | ₩18,931 | ₩18,991 | -0.14% | 5.7천 |
|---|
| 2026.07.21 | ₩19,084 | ₩19,418 | ₩18,697 | ₩18,948 | -0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩18,684 | ₩19,632 | ₩18,684 | ₩18,951 | +1.43% | 3.3만 |
|---|
| 2026.07.17 | ₩18,751 | ₩18,824 | ₩18,584 | ₩18,817 | +0.36% | 4.2천 |
|---|
| 2026.07.16 | ₩18,644 | ₩19,044 | ₩18,591 | ₩18,591 | -0.29% | 8.2천 |
|---|
| 2026.07.15 | ₩18,417 | ₩18,617 | ₩18,350 | ₩18,524 | +0.58% | 6.2천 |
|---|
| 2026.07.14 | ₩18,297 | ₩18,477 | ₩18,217 | ₩18,324 | +0.15% | 7.2천 |
|---|
| 2026.07.13 | ₩18,417 | ₩18,511 | ₩18,284 | ₩18,350 | -0.36% | 1.1만 |
|---|
| 2026.07.10 | ₩18,711 | ₩18,711 | ₩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 | ₩18,898 | ₩19,171 | ₩18,724 | ₩18,951 | +0.28% | 5.9천 |
|---|
| 2026.07.07 | ₩18,664 | ₩19,251 | ₩18,564 | ₩18,978 | +1.68% | 8천 |
|---|
| 2026.07.06 | ₩19,031 | ₩19,472 | ₩18,711 | ₩18,884 | -0.77% | 9.9천 |
|---|
| 2026.07.02 | ₩18,150 | ₩18,798 | ₩18,150 | ₩18,684 | +2.94% | 1.5만 |
|---|
| 2026.07.01 | ₩18,564 | ₩18,564 | ₩18,217 | ₩18,284 | -1.51% | 1.4만 |
|---|
| 2026.06.30 | ₩18,711 | ₩18,938 | ₩18,137 | ₩18,364 | -1.85% | 3.9만 |
|---|
| 2026.06.29 | ₩19,318 | ₩19,318 | ₩18,831 | ₩19,111 | -1.07% | 1.4만 |
|---|
| 2026.06.26 | ₩19,418 | ₩19,418 | ₩18,557 | ₩18,777 | -3.30% | 6.6천 |
|---|
| 2026.06.25 | ₩19,565 | ₩19,565 | ₩18,617 | ₩19,018 | -2.80% | 9.7천 |
|---|
| 2026.06.24 | ₩19,131 | ₩19,685 | ₩19,071 | ₩19,458 | +1.71% | 1.1만 |
|---|
| 2026.06.23 | ₩19,138 | ₩19,178 | ₩18,831 | ₩18,991 | -0.77% | 8.1천 |
|---|
| 2026.06.22 | ₩18,884 | ₩19,245 | ₩18,884 | ₩19,111 | +1.20% | 7.7천 |
|---|
| 2026.06.18 | ₩19,151 | ₩19,151 | ₩18,611 | ₩19,018 | -0.70% | 3만 |
|---|
| 2026.06.17 | ₩18,497 | ₩19,138 | ₩18,417 | ₩18,644 | +0.79% | 1만 |
|---|
| 2026.06.16 | ₩18,684 | ₩18,918 | ₩18,431 | ₩18,624 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩20,019 | ₩20,186 | ₩18,017 | ₩18,657 | -6.80% | 4.9만 |
|---|
| 2026.06.12 | ₩20,019 | ₩20,352 | ₩19,712 | ₩19,885 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩20,112 | ₩20,112 | ₩19,652 | ₩19,819 | -1.46% | 1.5만 |
|---|
| 2026.06.10 | ₩20,012 | ₩20,339 | ₩20,012 | ₩20,186 | +0.87% | 1.2만 |
|---|
| 2026.06.09 | ₩19,979 | ₩20,252 | ₩19,919 | ₩19,992 | +0.07% | 3.7천 |
|---|
| 2026.06.08 | ₩20,019 | ₩20,219 | ₩19,552 | ₩20,045 | +0.13% | 1만 |
|---|
| 2026.06.05 | ₩20,085 | ₩20,419 | ₩19,785 | ₩20,099 | +0.07% | 6.8천 |
|---|
| 2026.06.04 | ₩20,219 | ₩20,379 | ₩20,099 | ₩20,286 | +0.33% | 2.1만 |
|---|
| 2026.06.03 | ₩20,259 | ₩20,259 | ₩20,072 | ₩20,232 | -0.13% | 864 |
|---|
| 2026.06.02 | ₩20,112 | ₩20,286 | ₩20,112 | ₩20,286 | +0.86% | 2.4천 |
|---|
| 2026.06.01 | ₩19,992 | ₩20,152 | ₩19,952 | ₩20,139 | +0.73% | 8.9천 |
|---|
| 2026.05.29 | ₩20,352 | ₩20,352 | ₩19,498 | ₩19,632 | -3.54% | 3.6만 |
|---|
| 2026.05.28 | ₩20,272 | ₩20,512 | ₩20,152 | ₩20,246 | -0.13% | 1.3만 |
|---|
| 2026.05.27 | ₩20,272 | ₩20,272 | ₩20,139 | ₩20,139 | -0.66% | 1.1천 |
|---|
| 2026.05.26 | ₩20,259 | ₩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 | ₩20,179 | ₩20,446 | ₩19,752 | ₩20,139 | -0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩20,152 | ₩20,292 | ₩20,112 | ₩20,179 | +0.13% | 3.4천 |
|---|
| 2026.05.19 | ₩20,005 | ₩20,005 | ₩19,752 | ₩19,899 | -0.53% | 3천 |
|---|
| 2026.05.18 | ₩20,092 | ₩20,092 | ₩20,092 | ₩20,092 | 0.00% | 376 |
|---|
| 2026.05.15 | ₩20,179 | ₩20,219 | ₩20,072 | ₩20,212 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩19,992 | ₩20,286 | ₩19,992 | ₩20,005 | +0.07% | 2.8천 |
|---|
| 2026.05.13 | ₩20,152 | ₩20,152 | ₩20,152 | ₩20,152 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,072 | ₩20,179 | ₩19,952 | ₩20,152 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩20,301 | ₩20,432 | ₩19,972 | ₩20,019 | -1.39% | 3.7천 |
|---|
| 2026.05.08 | ₩20,099 | ₩20,179 | ₩19,752 | ₩20,072 | -0.13% | 4.3천 |
|---|
| 2026.05.07 | ₩20,152 | ₩20,219 | ₩19,885 | ₩20,085 | -0.33% | 1.4만 |
|---|
| 2026.05.06 | ₩20,339 | ₩20,339 | ₩20,045 | ₩20,246 | -0.46% | 2.2천 |
|---|
| 2026.05.05 | ₩19,992 | ₩20,192 | ₩19,939 | ₩20,059 | +0.33% | 3.9천 |
|---|
| 2026.05.04 | ₩19,832 | ₩19,912 | ₩19,792 | ₩19,845 | +0.07% | 4.2천 |
|---|
| 2026.05.01 | ₩19,979 | ₩20,059 | ₩19,859 | ₩19,992 | +0.07% | 6.2천 |
|---|
| 2026.04.30 | ₩20,206 | ₩20,332 | ₩19,899 | ₩20,152 | -0.26% | 1.2만 |
|---|
| 2026.04.29 | ₩19,845 | ₩20,045 | ₩19,752 | ₩19,992 | +0.74% | 7천 |
|---|
| 2026.04.28 | ₩20,005 | ₩20,097 | ₩19,752 | ₩19,752 | -1.27% | 3.5천 |
|---|
| 2026.04.27 | ₩20,432 | ₩20,432 | ₩19,752 | ₩19,899 | -2.61% | 1.2만 |
|---|
| 2026.04.24 | ₩19,819 | ₩20,566 | ₩19,685 | ₩20,166 | +1.75% | 1.4만 |
|---|
| 2026.04.23 | ₩19,431 | ₩20,019 | ₩19,431 | ₩20,019 | +3.02% | 9.2천 |
|---|
| 2026.04.22 | ₩20,152 | ₩20,219 | ₩18,764 | ₩19,819 | -1.66% | 1.5만 |
|---|
| 2026.04.21 | ₩20,166 | ₩20,192 | ₩20,019 | ₩20,192 | +0.13% | 2.4천 |
|---|
| 2026.04.20 | ₩20,366 | ₩20,366 | ₩19,932 | ₩19,952 | -2.03% | 3.5천 |
|---|
| 2026.04.17 | ₩20,246 | ₩20,386 | ₩18,804 | ₩20,166 | -0.40% | 2만 |
|---|
| 2026.04.16 | ₩20,166 | ₩20,286 | ₩19,992 | ₩20,286 | +0.60% | 3.9천 |
|---|
| 2026.04.15 | ₩20,186 | ₩20,419 | ₩19,959 | ₩20,152 | -0.17% | 8.9천 |
|---|
| 2026.04.14 | ₩19,819 | ₩20,352 | ₩19,819 | ₩20,045 | +1.14% | 1.3만 |
|---|
| 2026.04.13 | ₩19,819 | ₩20,152 | ₩19,492 | ₩20,052 | +1.18% | 5.3천 |
|---|
| 2026.04.10 | ₩20,192 | ₩20,192 | ₩20,019 | ₩20,152 | -0.20% | 6.4천 |
|---|
| 2026.04.09 | ₩20,005 | ₩20,226 | ₩19,563 | ₩20,226 | +1.10% | 1만 |
|---|
| 2026.04.08 | ₩19,952 | ₩20,272 | ₩19,411 | ₩20,019 | +0.33% | 0 |
|---|
| 2026.04.07 | ₩19,618 | ₩19,925 | ₩19,351 | ₩19,852 | +1.19% | 7.8천 |
|---|
| 2026.04.06 | ₩19,792 | ₩20,099 | ₩19,278 | ₩19,912 | +0.61% | 1.1만 |
|---|
| 2026.04.02 | ₩19,472 | ₩19,712 | ₩19,031 | ₩19,391 | -0.41% | 4.8천 |
|---|
| 2026.04.01 | ₩19,405 | ₩20,019 | ₩18,924 | ₩19,792 | +1.99% | 9.6천 |
|---|
| 2026.03.31 | ₩18,364 | ₩19,405 | ₩18,350 | ₩19,405 | +5.67% | 5.7천 |
|---|
| 2026.03.30 | ₩18,951 | ₩18,971 | ₩18,117 | ₩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 | ₩18,044 | +0.52% | 2.6천 |
|---|
| 2026.03.25 | ₩18,017 | ₩18,417 | ₩17,963 | ₩17,963 | -0.30% | 8.9천 |
|---|
| 2026.03.24 | ₩17,950 | ₩18,350 | ₩17,897 | ₩18,017 | +0.37% | 4.2천 |
|---|
| 2026.03.23 | ₩18,084 | ₩18,424 | ₩17,883 | ₩18,217 | +0.74% | 7.5천 |
|---|
| 2026.03.20 | ₩19,365 | ₩20,085 | ₩16,622 | ₩17,750 | -8.34% | 6.6만 |
|---|
| 2026.03.19 | ₩20,125 | ₩20,219 | ₩20,125 | ₩20,152 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩21,020 | ₩21,020 | ₩20,085 | ₩20,239 | -3.71% | 2.2만 |
|---|
| 2026.03.17 | ₩21,780 | ₩22,007 | ₩20,859 | ₩21,327 | -2.08% | 1.2만 |
|---|
| 2026.03.16 | ₩21,900 | ₩22,474 | ₩20,459 | ₩21,420 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩22,728 | ₩22,728 | ₩21,141 | ₩21,887 | -3.70% | 4.4천 |
|---|
| 2026.03.12 | ₩22,755 | ₩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 | ₩23,242 | ₩22,261 | ₩23,195 | +1.64% | 2 |
|---|
| 2026.03.09 | ₩23,302 | ₩23,622 | ₩22,368 | ₩22,901 | -1.72% | 2 |
|---|
| 2026.03.06 | ₩24,022 | ₩24,022 | ₩22,708 | ₩23,555 | -1.94% | 2 |
|---|
| 2026.03.05 | ₩24,022 | ₩24,423 | ₩23,622 | ₩24,236 | +0.89% | 2 |
|---|
| 2026.03.04 | ₩23,782 | ₩24,022 | ₩23,342 | ₩23,929 | +0.62% | 2 |
|---|
| 2026.03.03 | ₩23,555 | ₩23,715 | ₩23,155 | ₩23,475 | -0.34% | 2 |
|---|
| 2026.03.02 | ₩23,729 | ₩24,213 | ₩23,649 | ₩23,689 | -0.17% | 2 |
|---|
| 2026.02.27 | ₩23,235 | ₩23,842 | ₩22,274 | ₩23,555 | +1.38% | 2 |
|---|
| 2026.02.26 | ₩22,353 | ₩22,921 | ₩22,261 | ₩22,921 | +2.54% | 1.2만 |
|---|
| 2026.02.25 | ₩22,007 | ₩22,274 | ₩22,007 | ₩22,261 | +1.15% | 2 |
|---|
| 2026.02.24 | ₩21,887 | ₩22,221 | ₩21,887 | ₩21,900 | +0.06% | 2 |
|---|
| 2026.02.23 | ₩21,914 | ₩21,940 | ₩20,981 | ₩21,887 | -0.12% | 2 |
|---|
| 2026.02.20 | ₩21,860 | ₩22,154 | ₩21,700 | ₩21,940 | +0.37% | 8.7천 |
|---|
| 2026.02.19 | ₩21,340 | ₩22,167 | ₩21,327 | ₩22,074 | +3.44% | 1.4만 |
|---|
| 2026.02.18 | ₩21,220 | ₩21,594 | ₩21,220 | ₩21,567 | +1.64% | 7.4천 |
|---|
| 2026.02.17 | ₩20,893 | ₩21,687 | ₩20,893 | ₩21,540 | +3.10% | 3.3만 |
|---|
| 2026.02.13 | ₩21,327 | ₩21,634 | ₩21,327 | ₩21,487 | +0.75% | 2만 |
|---|
| 2026.02.12 | ₩21,206 | ₩21,487 | ₩21,193 | ₩21,327 | +0.57% | 1만 |
|---|
| 2026.02.11 | ₩21,487 | ₩21,487 | ₩21,300 | ₩21,300 | -0.87% | 3천 |
|---|
| 2026.02.10 | ₩21,353 | ₩21,487 | ₩21,086 | ₩21,327 | -0.13% | 4.7천 |
|---|
| 2026.02.09 | ₩21,233 | ₩21,567 | ₩20,433 | ₩21,300 | +0.31% | 2만 |
|---|
| 2026.02.06 | ₩20,686 | ₩21,353 | ₩20,432 | ₩21,153 | +2.26% | 2.2만 |
|---|
| 2026.02.05 | ₩20,206 | ₩20,673 | ₩20,045 | ₩20,459 | +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 | ₩17,857 | ₩18,284 | ₩17,857 | ₩18,150 | +1.64% | 5.6천 |
|---|
| 2026.01.30 | ₩17,803 | ₩18,585 | ₩17,697 | ₩18,044 | +1.35% | 1.1만 |
|---|
| 2026.01.29 | ₩18,244 | ₩18,350 | ₩17,917 | ₩18,030 | -1.17% | 6천 |
|---|
| 2026.01.28 | ₩18,084 | ₩18,350 | ₩17,975 | ₩18,150 | +0.37% | 2.4만 |
|---|
| 2026.01.27 | ₩17,563 | ₩18,284 | ₩17,563 | ₩18,044 | +2.74% | 2.3만 |
|---|
| 2026.01.26 | ₩18,457 | ₩18,604 | ₩16,909 | ₩17,296 | -6.29% | 10.7만 |
|---|
| 2026.01.23 | ₩18,484 | ₩18,551 | ₩18,417 | ₩18,551 | +0.36% | 4.9천 |
|---|
| 2026.01.22 | ₩18,350 | ₩18,577 | ₩18,350 | ₩18,471 | +0.65% | 1.2만 |
|---|
| 2026.01.21 | ₩18,377 | ₩18,604 | ₩18,208 | ₩18,350 | -0.15% | 8.2천 |
|---|
| 2026.01.20 | ₩18,544 | ₩18,545 | ₩18,484 | ₩18,484 | -0.32% | 2.1천 |
|---|
| 2026.01.16 | ₩18,477 | ₩18,911 | ₩18,364 | ₩18,617 | +0.76% | 1.4만 |
|---|
| 2026.01.15 | ₩18,644 | ₩19,218 | ₩18,551 | ₩18,551 | -0.50% | 2.3만 |
|---|
| 2026.01.14 | ₩18,484 | ₩18,871 | ₩18,150 | ₩18,364 | -0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩18,537 | ₩18,682 | ₩18,150 | ₩18,682 | +0.78% | 2.5만 |
|---|
| 2026.01.12 | ₩18,551 | ₩18,783 | ₩18,551 | ₩18,644 | +0.50% | 7.6천 |
|---|
| 2026.01.09 | ₩18,617 | ₩18,790 | ₩18,551 | ₩18,617 | 0.00% | 13.7만 |
|---|
| 2026.01.08 | ₩18,904 | ₩19,218 | ₩18,551 | ₩18,624 | -1.48% | 4.8만 |
|---|
| 2026.01.07 | ₩19,031 | ₩19,485 | ₩18,911 | ₩18,938 | -0.49% | 8.3천 |
|---|
| 2026.01.06 | ₩18,964 | ₩19,218 | ₩18,350 | ₩18,991 | +0.14% | 2.6만 |
|---|
| 2026.01.05 | ₩19,859 | ₩19,859 | ₩19,018 | ₩19,151 | -3.56% | 4.7만 |
|---|
| 2026.01.02 | ₩19,778 | ₩19,939 | ₩19,418 | ₩19,732 | -0.24% | 1.4만 |
|---|
| 2025.12.31 | ₩19,925 | ₩20,352 | ₩19,712 | ₩19,765 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩20,072 | ₩20,239 | ₩20,059 | ₩20,235 | +0.81% | 1.4만 |
|---|
| 2025.12.29 | ₩20,232 | ₩20,352 | ₩19,965 | ₩20,085 | -0.73% | 1.3만 |
|---|
| 2025.12.26 | ₩20,219 | ₩20,352 | ₩19,992 | ₩20,219 | 0.00% | 1.3만 |
|---|
| 2025.12.24 | ₩19,992 | ₩20,139 | ₩19,885 | ₩20,059 | +0.33% | 3.3만 |
|---|
| 2025.12.23 | ₩20,219 | ₩20,392 | ₩19,952 | ₩19,952 | -1.32% | 1.3만 |
|---|
| 2025.12.22 | ₩20,412 | ₩20,686 | ₩20,085 | ₩20,178 | -1.15% | 1.7만 |
|---|
| 2025.12.19 | ₩20,219 | ₩20,480 | ₩20,019 | ₩20,286 | +0.33% | 8.5천 |
|---|
| 2025.12.18 | ₩20,379 | ₩20,686 | ₩20,005 | ₩20,019 | -1.77% | 12만 |
|---|
| 2025.12.17 | ₩20,166 | ₩20,543 | ₩20,099 | ₩20,379 | +1.06% | 9.9천 |
|---|
| 2025.12.16 | ₩20,179 | ₩20,553 | ₩19,952 | ₩20,099 | -0.40% | 1.1만 |
|---|
| 2025.12.15 | ₩19,930 | ₩20,472 | ₩19,930 | ₩20,032 | +0.51% | 1.6만 |
|---|
| 2025.12.12 | ₩20,222 | ₩20,222 | ₩19,832 | ₩20,072 | -0.74% | 8.4천 |
|---|
| 2025.12.11 | ₩20,246 | ₩20,402 | ₩19,992 | ₩20,085 | -0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,371 | ₩20,417 | ₩19,738 | ₩20,019 | -1.73% | 1.6만 |
|---|
| 2025.12.09 | ₩20,152 | ₩20,352 | ₩19,927 | ₩20,085 | -0.33% | 1.2만 |
|---|
| 2025.12.08 | ₩20,187 | ₩20,499 | ₩19,819 | ₩20,019 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩20,193 | ₩20,193 | ₩19,819 | ₩19,992 | -0.99% | 3.5천 |
|---|
| 2025.12.04 | ₩20,059 | ₩20,352 | ₩19,584 | ₩19,885 | -0.86% | 1.3만 |
|---|
| 2025.12.03 | ₩20,337 | ₩20,401 | ₩20,099 | ₩20,190 | -0.73% | 5.1천 |
|---|
| 2025.12.02 | ₩20,446 | ₩20,499 | ₩20,059 | ₩20,172 | -1.34% | 2.1만 |
|---|
| 2025.12.01 | ₩20,206 | ₩20,286 | ₩19,685 | ₩20,152 | -0.26% | 6천 |
|---|
| 2025.11.28 | ₩19,845 | ₩20,271 | ₩19,845 | ₩20,271 | +2.14% | 6.4천 |
|---|
| 2025.11.26 | ₩19,600 | ₩20,219 | ₩19,365 | ₩20,019 | +2.14% | 1.4만 |
|---|
| 2025.11.25 | ₩19,872 | ₩20,499 | ₩19,652 | ₩20,152 | +1.41% | 1만 |
|---|
| 2025.11.24 | ₩19,485 | ₩20,206 | ₩19,485 | ₩19,912 | +2.19% | 5천 |
|---|
| 2025.11.21 | ₩20,105 | ₩20,499 | ₩19,752 | ₩19,752 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩19,952 | ₩20,139 | ₩19,660 | ₩19,952 | 0.00% | 5.2천 |
|---|
| 2025.11.19 | ₩20,119 | ₩20,192 | ₩19,885 | ₩20,059 | -0.30% | 1만 |
|---|
| 2025.11.18 | ₩19,685 | ₩20,202 | ₩19,685 | ₩20,019 | +1.69% | 8천 |
|---|
| 2025.11.17 | ₩20,045 | ₩20,499 | ₩19,659 | ₩20,193 | +0.74% | 3.1만 |
|---|
| 2025.11.14 | ₩20,032 | ₩20,299 | ₩19,738 | ₩19,859 | -0.87% | 2.3만 |
|---|
| 2025.11.13 | ₩20,286 | ₩20,419 | ₩20,121 | ₩20,312 | +0.13% | 1.2만 |
|---|
| 2025.11.12 | ₩20,312 | ₩20,499 | ₩19,872 | ₩20,286 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩20,042 | ₩20,686 | ₩19,969 | ₩20,232 | +0.95% | 1.3만 |
|---|
| 2025.11.10 | ₩20,673 | ₩20,673 | ₩20,179 | ₩20,286 | -1.87% | 4.8천 |
|---|
| 2025.11.07 | ₩20,019 | ₩20,272 | ₩19,552 | ₩20,272 | +1.27% | 8.5천 |
|---|
| 2025.11.06 | ₩20,139 | ₩20,352 | ₩19,999 | ₩20,272 | +0.66% | 6.8천 |
|---|
| 2025.11.05 | ₩19,618 | ₩20,246 | ₩19,552 | ₩20,019 | +2.04% | 9.2천 |
|---|
| 2025.11.04 | ₩20,099 | ₩20,272 | ₩19,605 | ₩19,744 | -1.77% | 4.6천 |
|---|
| 2025.11.03 | ₩20,299 | ₩20,553 | ₩20,005 | ₩20,005 | -1.45% | 1.1만 |
|---|
| 2025.10.31 | ₩20,286 | ₩20,526 | ₩20,072 | ₩20,526 | +1.18% | 3.2천 |
|---|
| 2025.10.30 | ₩20,286 | ₩20,441 | ₩20,219 | ₩20,219 | -0.33% | 2.4천 |
|---|
| 2025.10.29 | ₩20,312 | ₩20,553 | ₩20,019 | ₩20,319 | +0.03% | 1.2만 |
|---|
| 2025.10.28 | ₩20,486 | ₩20,486 | ₩20,352 | ₩20,352 | -0.65% | 508 |
|---|
| 2025.10.27 | ₩20,225 | ₩20,432 | ₩20,186 | ₩20,419 | +0.96% | 2.7만 |
|---|
| 2025.10.24 | ₩20,426 | ₩20,686 | ₩20,426 | ₩20,452 | +0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩19,819 | ₩20,953 | ₩19,819 | ₩20,366 | +2.76% | 1.3만 |
|---|
| 2025.10.22 | ₩20,486 | ₩20,953 | ₩20,366 | ₩20,779 | +1.43% | 6천 |
|---|
| 2025.10.21 | ₩20,630 | ₩20,953 | ₩19,991 | ₩20,486 | -0.70% | 9천 |
|---|
| 2025.10.20 | ₩20,431 | ₩20,953 | ₩20,431 | ₩20,553 | +0.60% | 4.7천 |
|---|
| 2025.10.17 | ₩20,886 | ₩20,886 | ₩20,545 | ₩20,659 | -1.09% | 5.3천 |
|---|
| 2025.10.16 | ₩20,553 | ₩20,953 | ₩20,486 | ₩20,617 | +0.31% | 3.6천 |
|---|
| 2025.10.15 | ₩20,873 | ₩20,873 | ₩20,286 | ₩20,286 | -2.81% | 5.3천 |
|---|
| 2025.10.14 | ₩20,352 | ₩20,352 | ₩20,286 | ₩20,286 | -0.33% | 2.1천 |
|---|
| 2025.10.13 | ₩20,286 | ₩20,593 | ₩20,286 | ₩20,352 | +0.33% | 6.5천 |
|---|
| 2025.10.10 | ₩20,099 | ₩20,492 | ₩20,099 | ₩20,286 | +0.93% | 6.4천 |
|---|
