시장 데이터를 불러오는 중
Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share · BHR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,843 | ₩19,567 | ₩18,105 | ₩18,736 | -0.57% | 2.5만 |
| 2026.10.08 | ₩17,837 | ₩18,467 | ₩17,837 | ₩18,320 | +2.71% | 5천 |
| 2026.10.07 | ₩19,245 | ₩19,272 | ₩17,707 | ₩17,770 | -7.67% | 2.9만 |
| 2026.10.06 | ₩20,801 | ₩21,143 | ₩18,776 | ₩18,776 | -9.74% | 4만 |
| 2026.10.05 | ₩21,606 | ₩22,048 | ₩21,485 | ₩21,485 | -0.56% | 6.2천 |
| 2026.10.02 | ₩22,223 | ₩22,223 | ₩21,673 | ₩21,914 | -1.39% | 7.2천 |
| 2026.10.01 | ₩21,539 | ₩22,048 | ₩21,539 | ₩21,997 | +2.13% | 8천 |
| 2026.09.30 | ₩21,458 | ₩21,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,458 |
| ₩21,505 |
| +0.22% |
| 3.4천 |
| 2026.09.29 | ₩22,209 | ₩22,598 | ₩21,753 | ₩21,767 | -1.99% | 7.2천 |
|---|
| 2026.09.28 | ₩22,464 | ₩23,054 | ₩22,129 | ₩22,773 | +1.37% | 5.8천 |
|---|
| 2026.09.25 | ₩22,343 | ₩22,598 | ₩22,129 | ₩22,303 | -0.18% | 4.4천 |
|---|
| 2026.09.24 | ₩22,947 | ₩23,309 | ₩22,799 | ₩22,880 | -0.29% | 5.2천 |
|---|
| 2026.09.23 | ₩23,094 | ₩23,094 | ₩23,027 | ₩23,027 | -0.29% | 736 |
|---|
| 2026.09.22 | ₩23,068 | ₩23,604 | ₩23,068 | ₩23,255 | +0.81% | 1.1천 |
|---|
| 2026.09.21 | ₩22,974 | ₩22,974 | ₩22,974 | ₩22,974 | 0.00% | 591 |
|---|
| 2026.09.18 | ₩22,974 | ₩23,001 | ₩22,974 | ₩23,001 | +0.12% | 711 |
|---|
| 2026.09.17 | ₩23,481 | ₩23,481 | ₩22,638 | ₩23,202 | -1.19% | 7.4천 |
|---|
| 2026.09.16 | ₩23,591 | ₩23,591 | ₩22,987 | ₩23,269 | -1.36% | 3천 |
|---|
| 2026.09.15 | ₩23,577 | ₩23,577 | ₩22,933 | ₩23,269 | -1.31% | 5.6천 |
|---|
| 2026.09.14 | ₩23,282 | ₩23,537 | ₩23,282 | ₩23,537 | +1.09% | 1.9천 |
|---|
| 2026.09.11 | ₩23,336 | ₩23,604 | ₩22,933 | ₩23,577 | +1.03% | 2.8만 |
|---|
| 2026.09.10 | ₩23,068 | ₩23,336 | ₩23,001 | ₩23,336 | +1.16% | 5.4천 |
|---|
| 2026.09.09 | ₩23,403 | ₩23,443 | ₩23,322 | ₩23,336 | -0.29% | 1.1천 |
|---|
| 2026.09.08 | ₩23,564 | ₩23,564 | ₩23,430 | ₩23,537 | -0.11% | 712 |
|---|
| 2026.09.04 | ₩23,470 | ₩23,604 | ₩23,470 | ₩23,604 | +0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩23,604 | ₩23,644 | ₩23,537 | ₩23,537 | -0.28% | 6.5천 |
|---|
| 2026.09.02 | ₩22,907 | ₩23,832 | ₩22,907 | ₩23,604 | +3.04% | 5.3천 |
|---|
| 2026.09.01 | ₩22,960 | ₩22,987 | ₩22,813 | ₩22,933 | -0.12% | 3.3천 |
|---|
| 2026.08.31 | ₩22,933 | ₩22,960 | ₩22,762 | ₩22,960 | +0.12% | 9.5천 |
|---|
| 2026.08.28 | ₩22,330 | ₩22,927 | ₩22,317 | ₩22,732 | +1.80% | 2.6천 |
|---|
| 2026.08.27 | ₩22,840 | ₩22,853 | ₩22,676 | ₩22,853 | +0.06% | 3.5천 |
|---|
| 2026.08.26 | ₩22,638 | ₩22,826 | ₩22,638 | ₩22,826 | +0.83% | 1.4천 |
|---|
| 2026.08.25 | ₩22,799 | ₩22,826 | ₩22,723 | ₩22,826 | +0.12% | 2.8천 |
|---|
| 2026.08.24 | ₩22,866 | ₩22,907 | ₩22,665 | ₩22,880 | +0.06% | 6.7천 |
|---|
| 2026.08.21 | ₩22,933 | ₩22,933 | ₩22,598 | ₩22,799 | -0.58% | 4.2천 |
|---|
| 2026.08.20 | ₩22,732 | ₩22,880 | ₩22,732 | ₩22,880 | +0.65% | 883 |
|---|
| 2026.08.19 | ₩22,719 | ₩22,933 | ₩22,719 | ₩22,933 | +0.94% | 5.8천 |
|---|
| 2026.08.18 | ₩22,612 | ₩22,732 | ₩22,598 | ₩22,692 | +0.36% | 4.1천 |
|---|
| 2026.08.17 | ₩22,799 | ₩22,960 | ₩22,464 | ₩22,518 | -1.24% | 1.1만 |
|---|
| 2026.08.14 | ₩22,799 | ₩22,813 | ₩22,598 | ₩22,652 | -0.65% | 8.1천 |
|---|
| 2026.08.13 | ₩22,652 | ₩22,665 | ₩22,437 | ₩22,558 | -0.41% | 2.9천 |
|---|
| 2026.08.12 | ₩22,518 | ₩22,799 | ₩22,410 | ₩22,571 | +0.24% | 4.4천 |
|---|
| 2026.08.11 | ₩22,652 | ₩23,021 | ₩22,263 | ₩22,330 | -1.42% | 8천 |
|---|
| 2026.08.10 | ₩23,805 | ₩23,805 | ₩21,928 | ₩22,384 | -5.97% | 6.6만 |
|---|
| 2026.08.07 | ₩23,671 | ₩23,966 | ₩23,524 | ₩23,966 | +1.25% | 4천 |
|---|
| 2026.08.06 | ₩23,430 | ₩23,577 | ₩22,927 | ₩23,524 | +0.40% | 1.1만 |
|---|
| 2026.08.05 | ₩23,463 | ₩23,463 | ₩22,786 | ₩22,933 | -2.25% | 1.6천 |
|---|
| 2026.08.04 | ₩23,148 | ₩23,168 | ₩23,148 | ₩23,168 | +0.09% | 593 |
|---|
| 2026.08.03 | ₩23,135 | ₩23,269 | ₩23,014 | ₩23,014 | -0.52% | 4.8천 |
|---|
| 2026.07.31 | ₩22,914 | ₩23,047 | ₩22,665 | ₩22,933 | +0.09% | 5.1천 |
|---|
| 2026.07.30 | ₩23,255 | ₩23,470 | ₩23,255 | ₩23,363 | +0.46% | 1.6천 |
|---|
| 2026.07.29 | ₩23,282 | ₩23,410 | ₩23,282 | ₩23,410 | +0.55% | 1.4천 |
|---|
| 2026.07.28 | ₩23,524 | ₩23,524 | ₩23,429 | ₩23,429 | -0.40% | 388 |
|---|
| 2026.07.27 | ₩23,423 | ₩23,497 | ₩23,088 | ₩23,088 | -1.43% | 5천 |
|---|
| 2026.07.24 | ₩23,416 | ₩23,524 | ₩23,269 | ₩23,356 | -0.26% | 2.2천 |
|---|
| 2026.07.23 | ₩23,497 | ₩23,537 | ₩23,296 | ₩23,537 | +0.17% | 3천 |
|---|
| 2026.07.22 | ₩23,582 | ₩23,582 | ₩23,582 | ₩23,582 | 0.00% | 877 |
|---|
| 2026.07.21 | ₩23,336 | ₩23,698 | ₩23,229 | ₩23,604 | +1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩23,336 | ₩23,483 | ₩23,161 | ₩23,430 | +0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩23,001 | ₩23,202 | ₩23,001 | ₩23,068 | +0.29% | 2.6천 |
|---|
| 2026.07.16 | ₩23,135 | ₩23,200 | ₩23,068 | ₩23,068 | -0.29% | 3.8천 |
|---|
| 2026.07.15 | ₩23,081 | ₩23,322 | ₩23,068 | ₩23,202 | +0.52% | 2.9천 |
|---|
| 2026.07.14 | ₩23,242 | ₩23,430 | ₩23,014 | ₩23,430 | +0.81% | 5.8천 |
|---|
| 2026.07.13 | ₩23,148 | ₩23,190 | ₩23,027 | ₩23,094 | -0.23% | 1.8천 |
|---|
| 2026.07.10 | ₩23,336 | ₩23,537 | ₩23,094 | ₩23,322 | -0.06% | 3.6천 |
|---|
| 2026.07.09 | ₩23,591 | ₩23,711 | ₩23,195 | ₩23,470 | -0.51% | 4.2천 |
|---|
| 2026.07.08 | ₩23,242 | ₩23,752 | ₩23,054 | ₩23,698 | +1.96% | 3.1천 |
|---|
| 2026.07.07 | ₩23,188 | ₩23,430 | ₩22,961 | ₩23,430 | +1.04% | 4.2천 |
|---|
| 2026.07.06 | ₩22,880 | ₩23,617 | ₩22,880 | ₩23,343 | +2.02% | 1.7천 |
|---|
| 2026.07.02 | ₩23,068 | ₩23,403 | ₩23,054 | ₩23,135 | +0.29% | 4.9천 |
|---|
| 2026.07.01 | ₩23,309 | ₩23,376 | ₩23,041 | ₩23,135 | -0.75% | 4.9천 |
|---|
| 2026.06.30 | ₩23,068 | ₩23,108 | ₩22,866 | ₩22,954 | -0.49% | 2.1만 |
|---|
| 2026.06.29 | ₩23,349 | ₩23,389 | ₩23,269 | ₩23,322 | -0.11% | 3.8천 |
|---|
| 2026.06.26 | ₩23,255 | ₩23,352 | ₩23,255 | ₩23,279 | +0.10% | 6.6천 |
|---|
| 2026.06.25 | ₩23,148 | ₩23,255 | ₩23,148 | ₩23,255 | +0.46% | 5.1천 |
|---|
| 2026.06.24 | ₩23,229 | ₩23,457 | ₩23,229 | ₩23,229 | 0.00% | 7.8천 |
|---|
| 2026.06.23 | ₩23,068 | ₩23,282 | ₩23,068 | ₩23,148 | +0.35% | 3.5천 |
|---|
| 2026.06.22 | ₩23,148 | ₩23,443 | ₩23,135 | ₩23,135 | -0.06% | 8.9천 |
|---|
| 2026.06.18 | ₩23,175 | ₩23,363 | ₩23,135 | ₩23,322 | +0.64% | 8천 |
|---|
| 2026.06.17 | ₩23,188 | ₩23,367 | ₩23,068 | ₩23,255 | +0.29% | 2.7천 |
|---|
| 2026.06.16 | ₩23,242 | ₩23,242 | ₩23,068 | ₩23,081 | -0.69% | 6.5천 |
|---|
| 2026.06.15 | ₩23,430 | ₩23,430 | ₩22,933 | ₩23,094 | -1.43% | 2.3만 |
|---|
| 2026.06.12 | ₩22,558 | ₩23,450 | ₩22,558 | ₩23,108 | +2.44% | 3.6만 |
|---|
| 2026.06.11 | ₩22,528 | ₩22,625 | ₩22,142 | ₩22,545 | +0.07% | 3.6천 |
|---|
| 2026.06.10 | ₩22,357 | ₩22,649 | ₩22,223 | ₩22,598 | +1.08% | 5.7천 |
|---|
| 2026.06.09 | ₩22,464 | ₩22,464 | ₩22,364 | ₩22,364 | -0.45% | 422 |
|---|
| 2026.06.08 | ₩22,478 | ₩22,652 | ₩22,478 | ₩22,585 | +0.48% | 9.5천 |
|---|
| 2026.06.05 | ₩22,471 | ₩22,799 | ₩22,370 | ₩22,773 | +1.34% | 1.7천 |
|---|
| 2026.06.04 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 205 |
|---|
| 2026.06.03 | ₩22,799 | ₩22,799 | ₩22,799 | ₩22,799 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩22,732 | ₩22,799 | ₩22,732 | ₩22,799 | +0.29% | 2.5천 |
|---|
| 2026.06.01 | ₩22,545 | ₩22,786 | ₩22,545 | ₩22,732 | +0.83% | 4.9천 |
|---|
| 2026.05.29 | ₩22,718 | ₩22,718 | ₩22,392 | ₩22,558 | -0.71% | 980 |
|---|
| 2026.05.28 | ₩22,304 | ₩22,538 | ₩22,304 | ₩22,538 | +1.05% | 231 |
|---|
| 2026.05.27 | ₩22,250 | ₩22,710 | ₩22,209 | ₩22,618 | +1.66% | 7천 |
|---|
| 2026.05.26 | ₩22,330 | ₩22,337 | ₩22,256 | ₩22,256 | -0.33% | 1.2천 |
|---|
| 2026.05.22 | ₩22,494 | ₩22,494 | ₩22,263 | ₩22,317 | -0.79% | 3.3천 |
|---|
| 2026.05.21 | ₩22,303 | ₩22,593 | ₩22,148 | ₩22,545 | +1.08% | 3.2천 |
|---|
| 2026.05.20 | ₩22,142 | ₩22,330 | ₩22,142 | ₩22,330 | +0.85% | 2.4천 |
|---|
| 2026.05.19 | ₩22,296 | ₩22,464 | ₩22,196 | ₩22,196 | -0.45% | 5.5천 |
|---|
| 2026.05.18 | ₩22,130 | ₩22,625 | ₩22,129 | ₩22,464 | +1.51% | 7.7천 |
|---|
| 2026.05.15 | ₩22,129 | ₩22,182 | ₩22,105 | ₩22,182 | +0.24% | 2.2천 |
|---|
| 2026.05.14 | ₩22,129 | ₩22,156 | ₩22,102 | ₩22,102 | -0.12% | 3천 |
|---|
| 2026.05.13 | ₩22,129 | ₩22,129 | ₩22,095 | ₩22,095 | -0.15% | 2.7천 |
|---|
| 2026.05.12 | ₩22,129 | ₩22,243 | ₩22,062 | ₩22,129 | 0.00% | 6.5천 |
|---|
| 2026.05.11 | ₩22,357 | ₩22,357 | ₩22,357 | ₩22,357 | 0.00% | 844 |
|---|
| 2026.05.08 | ₩22,343 | ₩22,410 | ₩22,343 | ₩22,410 | +0.30% | 1.8천 |
|---|
| 2026.05.07 | ₩22,156 | ₩22,424 | ₩21,995 | ₩22,397 | +1.09% | 1.4만 |
|---|
| 2026.05.06 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 354 |
|---|
| 2026.05.05 | ₩21,995 | ₩22,129 | ₩21,995 | ₩22,026 | +0.14% | 9.1천 |
|---|
| 2026.05.04 | ₩22,129 | ₩22,129 | ₩21,921 | ₩22,008 | -0.55% | 5.2천 |
|---|
| 2026.05.01 | ₩22,182 | ₩22,317 | ₩22,129 | ₩22,129 | -0.24% | 1.1천 |
|---|
| 2026.04.30 | ₩21,874 | ₩22,162 | ₩21,861 | ₩22,129 | +1.16% | 3.6천 |
|---|
| 2026.04.29 | ₩21,901 | ₩21,901 | ₩21,861 | ₩21,887 | -0.06% | 1.5천 |
|---|
| 2026.04.28 | ₩22,102 | ₩22,129 | ₩21,995 | ₩21,995 | -0.49% | 2.2천 |
|---|
| 2026.04.27 | ₩22,129 | ₩22,129 | ₩21,995 | ₩22,129 | 0.00% | 5천 |
|---|
| 2026.04.24 | ₩22,229 | ₩22,296 | ₩21,995 | ₩21,995 | -1.06% | 3.5천 |
|---|
| 2026.04.23 | ₩21,941 | ₩22,209 | ₩21,740 | ₩21,807 | -0.61% | 1.1만 |
|---|
| 2026.04.22 | ₩23,041 | ₩23,269 | ₩20,667 | ₩21,794 | -5.41% | 3.4만 |
|---|
| 2026.04.21 | ₩23,128 | ₩23,128 | ₩22,933 | ₩22,933 | -0.84% | 1.8천 |
|---|
| 2026.04.20 | ₩23,135 | ₩23,135 | ₩22,947 | ₩22,947 | -0.81% | 1천 |
|---|
| 2026.04.17 | ₩23,430 | ₩23,457 | ₩23,202 | ₩23,443 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩23,034 | ₩23,034 | ₩23,034 | ₩23,034 | 0.00% | 607 |
|---|
| 2026.04.15 | ₩23,457 | ₩23,457 | ₩23,296 | ₩23,296 | -0.69% | 1.5천 |
|---|
| 2026.04.14 | ₩23,054 | ₩23,296 | ₩23,054 | ₩23,296 | +1.05% | 4천 |
|---|
| 2026.04.13 | ₩23,451 | ₩23,550 | ₩23,269 | ₩23,269 | -0.77% | 3.3천 |
|---|
| 2026.04.10 | ₩23,497 | ₩23,508 | ₩23,343 | ₩23,463 | -0.14% | 853 |
|---|
| 2026.04.09 | ₩23,296 | ₩23,691 | ₩23,135 | ₩23,416 | +0.52% | 7천 |
|---|
| 2026.04.08 | ₩22,799 | ₩23,326 | ₩22,578 | ₩23,208 | +1.79% | 0 |
|---|
| 2026.04.07 | ₩22,823 | ₩23,202 | ₩22,330 | ₩22,330 | -2.16% | 5.5천 |
|---|
| 2026.04.06 | ₩22,397 | ₩23,210 | ₩22,397 | ₩22,705 | +1.37% | 2.3천 |
|---|
| 2026.04.02 | ₩22,612 | ₩22,688 | ₩22,277 | ₩22,565 | -0.21% | 3.1천 |
|---|
| 2026.04.01 | ₩21,861 | ₩23,443 | ₩21,861 | ₩22,594 | +3.36% | 8.2천 |
|---|
| 2026.03.31 | ₩22,250 | ₩22,504 | ₩22,136 | ₩22,504 | +1.15% | 1.6천 |
|---|
| 2026.03.30 | ₩21,995 | ₩22,397 | ₩21,995 | ₩22,397 | +1.83% | 1.1천 |
|---|
| 2026.03.27 | ₩22,397 | ₩22,397 | ₩21,660 | ₩22,256 | -0.63% | 1.3만 |
|---|
| 2026.03.26 | ₩22,786 | ₩22,786 | ₩22,531 | ₩22,576 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩22,169 | ₩22,491 | ₩21,928 | ₩22,370 | +0.91% | 4.1천 |
|---|
| 2026.03.24 | ₩22,707 | ₩22,707 | ₩21,780 | ₩22,464 | -1.07% | 6.8천 |
|---|
| 2026.03.23 | ₩22,129 | ₩22,759 | ₩22,062 | ₩22,738 | +2.75% | 1.4만 |
|---|
| 2026.03.20 | ₩22,196 | ₩22,672 | ₩21,928 | ₩22,390 | +0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩23,872 | ₩23,872 | ₩22,263 | ₩22,464 | -5.90% | 6.4천 |
|---|
| 2026.03.18 | ₩23,450 | ₩23,545 | ₩22,142 | ₩22,370 | -4.60% | 1.8만 |
|---|
| 2026.03.17 | ₩23,604 | ₩23,821 | ₩23,391 | ₩23,821 | +0.92% | 2.4천 |
|---|
| 2026.03.16 | ₩23,671 | ₩23,671 | ₩23,363 | ₩23,638 | -0.14% | 2천 |
|---|
| 2026.03.13 | ₩24,073 | ₩24,073 | ₩23,322 | ₩23,376 | -2.90% | 5.5천 |
|---|
| 2026.03.12 | ₩23,725 | ₩24,127 | ₩23,604 | ₩23,752 | +0.11% | 2.5천 |
|---|
| 2026.03.11 | ₩24,141 | ₩24,141 | ₩23,939 | ₩24,127 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩23,727 | ₩24,129 | ₩23,443 | ₩24,080 | +1.49% | 1 |
|---|
| 2026.03.09 | ₩23,899 | ₩23,993 | ₩23,765 | ₩23,859 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩24,208 | ₩24,483 | ₩24,006 | ₩24,154 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,073 | ₩24,565 | ₩23,322 | ₩24,449 | +1.56% | 1 |
|---|
| 2026.03.04 | ₩23,336 | ₩24,543 | ₩23,336 | ₩24,543 | +5.17% | 1 |
|---|
| 2026.03.03 | ₩22,813 | ₩23,879 | ₩22,813 | ₩23,705 | +3.91% | 1 |
|---|
| 2026.03.02 | ₩22,947 | ₩24,073 | ₩22,947 | ₩24,006 | +4.62% | 1 |
|---|
| 2026.02.27 | ₩23,629 | ₩24,308 | ₩23,629 | ₩23,845 | +0.92% | 1 |
|---|
| 2026.02.26 | ₩22,357 | ₩23,403 | ₩22,343 | ₩23,269 | +4.08% | 8.6천 |
|---|
| 2026.02.25 | ₩22,477 | ₩22,665 | ₩22,454 | ₩22,665 | +0.84% | 1 |
|---|
| 2026.02.24 | ₩22,182 | ₩22,598 | ₩22,122 | ₩22,598 | +1.87% | 1 |
|---|
| 2026.02.23 | ₩22,098 | ₩22,410 | ₩22,098 | ₩22,410 | +1.41% | 1 |
|---|
| 2026.02.20 | ₩22,236 | ₩22,377 | ₩22,022 | ₩22,317 | +0.36% | 1만 |
|---|
| 2026.02.19 | ₩21,941 | ₩22,008 | ₩21,807 | ₩21,861 | -0.37% | 8.9천 |
|---|
| 2026.02.18 | ₩22,062 | ₩22,282 | ₩21,874 | ₩22,022 | -0.18% | 1.3만 |
|---|
| 2026.02.17 | ₩22,094 | ₩22,397 | ₩21,726 | ₩22,397 | +1.37% | 9.6천 |
|---|
| 2026.02.13 | ₩22,397 | ₩22,511 | ₩22,229 | ₩22,384 | -0.06% | 2.8천 |
|---|
| 2026.02.12 | ₩22,129 | ₩22,250 | ₩21,606 | ₩22,102 | -0.12% | 2.1만 |
|---|
| 2026.02.11 | ₩22,370 | ₩22,497 | ₩22,115 | ₩22,156 | -0.96% | 6천 |
|---|
| 2026.02.10 | ₩22,531 | ₩22,531 | ₩21,861 | ₩22,263 | -1.19% | 2.6만 |
|---|
| 2026.02.09 | ₩22,129 | ₩22,665 | ₩22,129 | ₩22,330 | +0.91% | 1.3만 |
|---|
| 2026.02.06 | ₩22,062 | ₩22,437 | ₩21,820 | ₩21,928 | -0.61% | 4.6만 |
|---|
| 2026.02.05 | ₩22,338 | ₩22,625 | ₩21,861 | ₩22,209 | -0.58% | 1.8만 |
|---|
| 2026.02.04 | ₩22,531 | ₩22,833 | ₩21,726 | ₩22,364 | -0.74% | 1.7만 |
|---|
| 2026.02.03 | ₩21,847 | ₩23,101 | ₩21,847 | ₩22,491 | +2.95% | 5.6만 |
|---|
| 2026.02.02 | ₩21,914 | ₩21,927 | ₩21,726 | ₩21,779 | -0.62% | 8.4천 |
|---|
| 2026.01.30 | ₩22,994 | ₩22,994 | ₩21,646 | ₩22,102 | -3.88% | 1.9만 |
|---|
| 2026.01.29 | ₩22,773 | ₩22,824 | ₩22,196 | ₩22,545 | -1.00% | 6천 |
|---|
| 2026.01.28 | ₩22,464 | ₩23,175 | ₩22,464 | ₩22,947 | +2.15% | 3.4만 |
|---|
| 2026.01.27 | ₩22,209 | ₩23,036 | ₩22,196 | ₩22,491 | +1.27% | 1.9만 |
|---|
| 2026.01.26 | ₩23,845 | ₩24,006 | ₩22,075 | ₩22,209 | -6.86% | 3.2만 |
|---|
| 2026.01.23 | ₩24,060 | ₩24,234 | ₩23,698 | ₩23,980 | -0.33% | 1.3만 |
|---|
| 2026.01.22 | ₩24,114 | ₩24,141 | ₩23,805 | ₩24,006 | -0.44% | 1.3만 |
|---|
| 2026.01.21 | ₩23,537 | ₩24,972 | ₩23,537 | ₩23,725 | +0.80% | 1.3만 |
|---|
| 2026.01.20 | ₩23,993 | ₩24,234 | ₩23,617 | ₩23,617 | -1.57% | 1.1만 |
|---|
| 2026.01.16 | ₩24,288 | ₩24,377 | ₩23,738 | ₩23,832 | -1.88% | 1.1만 |
|---|
| 2026.01.15 | ₩24,167 | ₩24,999 | ₩24,006 | ₩24,033 | -0.55% | 1.6만 |
|---|
| 2026.01.14 | ₩24,234 | ₩24,234 | ₩23,344 | ₩24,006 | -0.94% | 2.4만 |
|---|
| 2026.01.13 | ₩24,422 | ₩24,643 | ₩23,596 | ₩24,127 | -1.21% | 1.9만 |
|---|
| 2026.01.12 | ₩24,650 | ₩25,012 | ₩24,362 | ₩24,362 | -1.17% | 8.6천 |
|---|
| 2026.01.09 | ₩24,422 | ₩24,811 | ₩24,422 | ₩24,714 | +1.19% | 4천 |
|---|
| 2026.01.08 | ₩24,516 | ₩24,811 | ₩24,342 | ₩24,503 | -0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩24,631 | ₩24,811 | ₩24,465 | ₩24,610 | -0.09% | 2.9천 |
|---|
| 2026.01.06 | ₩24,409 | ₩24,752 | ₩24,141 | ₩24,422 | +0.05% | 9.3천 |
|---|
| 2026.01.05 | ₩24,664 | ₩25,012 | ₩24,342 | ₩24,489 | -0.71% | 7.3천 |
|---|
| 2026.01.02 | ₩24,301 | ₩24,932 | ₩24,234 | ₩24,449 | +0.61% | 9.1천 |
|---|
| 2025.12.31 | ₩24,181 | ₩24,576 | ₩23,966 | ₩24,298 | +0.49% | 1.7만 |
|---|
| 2025.12.30 | ₩24,802 | ₩24,802 | ₩24,476 | ₩24,503 | -1.21% | 7.5천 |
|---|
| 2025.12.29 | ₩24,707 | ₩24,707 | ₩24,342 | ₩24,529 | -0.72% | 3.7천 |
|---|
| 2025.12.26 | ₩24,610 | ₩25,146 | ₩24,288 | ₩24,476 | -0.54% | 1.2만 |
|---|
| 2025.12.24 | ₩24,301 | ₩24,664 | ₩24,301 | ₩24,550 | +1.02% | 5.7천 |
|---|
| 2025.12.23 | ₩24,570 | ₩24,637 | ₩24,141 | ₩24,462 | -0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩25,106 | ₩25,146 | ₩24,174 | ₩24,408 | -2.78% | 3.3만 |
|---|
| 2025.12.19 | ₩25,817 | ₩25,817 | ₩24,972 | ₩25,106 | -2.75% | 3.3천 |
|---|
| 2025.12.18 | ₩25,656 | ₩26,286 | ₩24,851 | ₩25,079 | -2.25% | 1.3만 |
|---|
| 2025.12.17 | ₩25,213 | ₩25,293 | ₩25,006 | ₩25,227 | +0.05% | 2.1천 |
|---|
| 2025.12.16 | ₩24,664 | ₩25,514 | ₩24,476 | ₩24,965 | +1.22% | 1.1만 |
|---|
| 2025.12.15 | ₩24,892 | ₩24,892 | ₩24,342 | ₩24,798 | -0.38% | 7.5천 |
|---|
| 2025.12.12 | ₩24,628 | ₩24,851 | ₩24,114 | ₩24,838 | +0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩24,905 | ₩24,905 | ₩24,288 | ₩24,677 | -0.92% | 7.5천 |
|---|
| 2025.12.10 | ₩25,136 | ₩25,136 | ₩24,181 | ₩24,630 | -2.01% | 7.3천 |
|---|
| 2025.12.09 | ₩25,146 | ₩25,482 | ₩24,556 | ₩24,623 | -2.08% | 1.1만 |
|---|
| 2025.12.08 | ₩25,240 | ₩25,438 | ₩24,610 | ₩24,985 | -1.01% | 5.9천 |
|---|
| 2025.12.05 | ₩24,995 | ₩26,152 | ₩23,497 | ₩24,489 | -2.02% | 5.3만 |
|---|
| 2025.12.04 | ₩25,437 | ₩25,736 | ₩24,731 | ₩25,133 | -1.20% | 2.5만 |
|---|
| 2025.12.03 | ₩26,056 | ₩26,056 | ₩25,294 | ₩25,723 | -1.28% | 1.9만 |
|---|
| 2025.12.02 | ₩26,233 | ₩26,286 | ₩26,085 | ₩26,233 | 0.00% | 8.6천 |
|---|
| 2025.12.01 | ₩25,710 | ₩26,152 | ₩25,442 | ₩26,018 | +1.20% | 6.6천 |
|---|
| 2025.11.28 | ₩25,750 | ₩25,750 | ₩25,750 | ₩25,750 | 0.00% | 249 |
|---|
| 2025.11.26 | ₩25,629 | ₩26,073 | ₩25,584 | ₩25,750 | +0.47% | 6.9천 |
|---|
| 2025.11.25 | ₩25,817 | ₩26,286 | ₩24,516 | ₩25,656 | -0.62% | 5.5천 |
|---|
| 2025.11.24 | ₩25,844 | ₩26,085 | ₩25,817 | ₩25,971 | +0.49% | 2.2천 |
|---|
| 2025.11.21 | ₩25,415 | ₩26,286 | ₩25,415 | ₩26,058 | +2.53% | 2.6천 |
|---|
| 2025.11.20 | ₩25,777 | ₩26,152 | ₩25,240 | ₩26,152 | +1.46% | 4.8천 |
|---|
| 2025.11.19 | ₩25,445 | ₩26,894 | ₩25,173 | ₩26,072 | +2.46% | 9.5천 |
|---|
| 2025.11.18 | ₩25,991 | ₩26,139 | ₩25,482 | ₩25,793 | -0.76% | 8.2천 |
|---|
| 2025.11.17 | ₩26,622 | ₩26,843 | ₩25,643 | ₩26,099 | -1.96% | 6.7천 |
|---|
| 2025.11.14 | ₩27,225 | ₩27,627 | ₩26,501 | ₩26,555 | -2.46% | 7.9천 |
|---|
| 2025.11.13 | ₩28,164 | ₩28,164 | ₩27,480 | ₩27,480 | -2.43% | 7.1천 |
|---|
| 2025.11.12 | ₩28,432 | ₩28,459 | ₩27,972 | ₩28,177 | -0.90% | 2.5천 |
|---|
| 2025.11.11 | ₩28,231 | ₩28,231 | ₩27,934 | ₩28,151 | -0.29% | 3.6천 |
|---|
| 2025.11.10 | ₩28,204 | ₩28,204 | ₩27,783 | ₩28,083 | -0.43% | 1.8천 |
|---|
| 2025.11.07 | ₩28,030 | ₩28,285 | ₩27,493 | ₩28,231 | +0.72% | 5.5천 |
|---|
| 2025.11.06 | ₩28,499 | ₩28,499 | ₩27,935 | ₩28,137 | -1.27% | 3.4천 |
|---|
| 2025.11.05 | ₩28,003 | ₩28,298 | ₩27,829 | ₩27,948 | -0.19% | 8.5천 |
|---|
| 2025.11.04 | ₩27,869 | ₩27,896 | ₩27,355 | ₩27,794 | -0.27% | 1.3만 |
|---|
| 2025.11.03 | ₩27,520 | ₩27,855 | ₩27,520 | ₩27,605 | +0.31% | 2.7천 |
|---|
| 2025.10.31 | ₩27,660 | ₩27,755 | ₩27,634 | ₩27,755 | +0.34% | 1.2천 |
|---|
| 2025.10.30 | ₩27,104 | ₩27,493 | ₩27,104 | ₩27,493 | +1.43% | 1.3천 |
|---|
| 2025.10.29 | ₩27,788 | ₩27,896 | ₩27,399 | ₩27,829 | +0.14% | 7.8천 |
|---|
| 2025.10.28 | ₩27,963 | ₩27,963 | ₩27,158 | ₩27,695 | -0.96% | 1.1천 |
|---|
| 2025.10.27 | ₩26,984 | ₩27,802 | ₩26,984 | ₩27,627 | +2.39% | 3.1천 |
|---|
| 2025.10.24 | ₩27,990 | ₩27,990 | ₩26,988 | ₩27,158 | -2.97% | 7.4천 |
|---|
| 2025.10.23 | ₩27,158 | ₩27,493 | ₩27,155 | ₩27,155 | -0.01% | 1.5천 |
|---|
| 2025.10.22 | ₩27,719 | ₩28,357 | ₩27,158 | ₩27,158 | -2.02% | 1.2천 |
|---|
| 2025.10.21 | ₩27,292 | ₩27,493 | ₩27,104 | ₩27,185 | -0.39% | 2.3천 |
|---|
| 2025.10.20 | ₩27,225 | ₩28,057 | ₩27,002 | ₩27,655 | +1.58% | 7천 |
|---|
| 2025.10.17 | ₩26,823 | ₩27,899 | ₩26,823 | ₩27,051 | +0.85% | 1.6천 |
|---|
| 2025.10.16 | ₩27,480 | ₩28,137 | ₩27,360 | ₩27,360 | -0.44% | 1.1만 |
|---|
| 2025.10.15 | ₩27,091 | ₩28,285 | ₩26,501 | ₩26,890 | -0.74% | 3천 |
|---|
| 2025.10.14 | ₩27,507 | ₩27,587 | ₩26,461 | ₩27,158 | -1.27% | 6.8천 |
|---|
| 2025.10.13 | ₩27,346 | ₩28,459 | ₩26,997 | ₩27,373 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩28,137 | ₩28,137 | ₩27,341 | ₩27,346 | -2.81% | 4천 |
|---|
