시장 데이터를 불러오는 중
전체 종목
Braemar Hotels & Resorts Inc. Common Stock 과거 주가
Braemar Hotels & Resorts Inc. Common Stock · BHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Braemar Hotels & Resorts Inc. Common Stock · BHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,039 | ₩2,052 | ₩1,583 | ₩1,623 | -20.39% | 184.3만 |
| 2026.10.08 | ₩1,972 | ₩2,026 | ₩1,945 | ₩1,999 | +1.36% | 53.7만 |
| 2026.10.07 | ₩2,026 | ₩2,026 | ₩1,972 | ₩1,972 | -2.65% | 68.4만 |
| 2026.10.06 | ₩2,079 | ₩2,093 | ₩2,039 | ₩2,039 | -1.94% | 47.9만 |
| 2026.10.05 | ₩2,227 | ₩2,227 | ₩2,079 | ₩2,079 | -6.63% | 42만 |
| 2026.10.02 | ₩2,240 | ₩2,267 | ₩2,213 | ₩2,227 | -0.60% | 49.1만 |
| 2026.10.01 | ₩2,213 | ₩2,254 | ₩2,173 | ₩2,213 | 0.00% | 67.6만 |
| 2026.09.30 | ₩2,254 | ₩2,267 | ₩2,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,240 |
| -0.60% |
| 61.3만 |
| 2026.09.29 | ₩2,240 | ₩2,254 | ₩2,200 | ₩2,227 | -0.60% | 75.3만 |
|---|
| 2026.09.28 | ₩2,254 | ₩2,267 | ₩2,200 | ₩2,227 | -1.19% | 57.7만 |
|---|
| 2026.09.25 | ₩2,307 | ₩2,307 | ₩2,267 | ₩2,267 | -1.74% | 42.6만 |
|---|
| 2026.09.24 | ₩2,361 | ₩2,361 | ₩2,294 | ₩2,294 | -2.84% | 78.7만 |
|---|
| 2026.09.23 | ₩2,401 | ₩2,415 | ₩2,321 | ₩2,361 | -1.68% | 50만 |
|---|
| 2026.09.22 | ₩2,455 | ₩2,455 | ₩2,401 | ₩2,442 | -0.55% | 36.3만 |
|---|
| 2026.09.21 | ₩2,401 | ₩2,428 | ₩2,348 | ₩2,428 | +1.12% | 49.6만 |
|---|
| 2026.09.18 | ₩2,374 | ₩2,401 | ₩2,307 | ₩2,401 | +1.13% | 109.2만 |
|---|
| 2026.09.17 | ₩2,455 | ₩2,455 | ₩2,334 | ₩2,374 | -3.28% | 63.2만 |
|---|
| 2026.09.16 | ₩2,495 | ₩2,522 | ₩2,401 | ₩2,415 | -3.23% | 30.7만 |
|---|
| 2026.09.15 | ₩2,522 | ₩2,549 | ₩2,495 | ₩2,495 | -1.06% | 25만 |
|---|
| 2026.09.14 | ₩2,495 | ₩2,562 | ₩2,482 | ₩2,535 | +1.61% | 25.7만 |
|---|
| 2026.09.11 | ₩2,522 | ₩2,535 | ₩2,482 | ₩2,495 | -1.06% | 25.5만 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,509 | ₩2,455 | ₩2,482 | +1.09% | 29.3만 |
|---|
| 2026.09.09 | ₩2,482 | ₩2,535 | ₩2,442 | ₩2,482 | 0.00% | 67만 |
|---|
| 2026.09.08 | ₩2,576 | ₩2,576 | ₩2,468 | ₩2,468 | -4.17% | 38.8만 |
|---|
| 2026.09.04 | ₩2,549 | ₩2,576 | ₩2,468 | ₩2,549 | 0.00% | 37.5만 |
|---|
| 2026.09.03 | ₩2,589 | ₩2,589 | ₩2,468 | ₩2,495 | -3.63% | 60만 |
|---|
| 2026.09.02 | ₩2,616 | ₩2,656 | ₩2,562 | ₩2,562 | -2.05% | 49.5만 |
|---|
| 2026.09.01 | ₩2,710 | ₩2,710 | ₩2,549 | ₩2,589 | -4.46% | 118.7만 |
|---|
| 2026.08.31 | ₩2,750 | ₩2,750 | ₩2,696 | ₩2,710 | -1.46% | 26.7만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,817 | ₩2,723 | ₩2,723 | -2.40% | 27.3만 |
|---|
| 2026.08.27 | ₩2,723 | ₩2,777 | ₩2,723 | ₩2,777 | +1.97% | 33만 |
|---|
| 2026.08.26 | ₩2,750 | ₩2,763 | ₩2,723 | ₩2,750 | 0.00% | 22.7만 |
|---|
| 2026.08.25 | ₩2,763 | ₩2,777 | ₩2,710 | ₩2,750 | -0.49% | 17.7만 |
|---|
| 2026.08.24 | ₩2,763 | ₩2,790 | ₩2,723 | ₩2,750 | -0.49% | 34.9만 |
|---|
| 2026.08.21 | ₩2,723 | ₩2,790 | ₩2,683 | ₩2,777 | +1.97% | 23.2만 |
|---|
| 2026.08.20 | ₩2,737 | ₩2,763 | ₩2,696 | ₩2,723 | -0.49% | 25.1만 |
|---|
| 2026.08.19 | ₩2,763 | ₩2,777 | ₩2,750 | ₩2,750 | -0.49% | 18.7만 |
|---|
| 2026.08.18 | ₩2,790 | ₩2,790 | ₩2,723 | ₩2,750 | -1.44% | 18.1만 |
|---|
| 2026.08.17 | ₩2,723 | ₩2,777 | ₩2,710 | ₩2,777 | +1.97% | 23.7만 |
|---|
| 2026.08.14 | ₩2,670 | ₩2,750 | ₩2,670 | ₩2,723 | +2.01% | 36.4만 |
|---|
| 2026.08.13 | ₩2,723 | ₩2,750 | ₩2,710 | ₩2,710 | -0.49% | 22.4만 |
|---|
| 2026.08.12 | ₩2,723 | ₩2,763 | ₩2,656 | ₩2,723 | 0.00% | 28.1만 |
|---|
| 2026.08.11 | ₩2,777 | ₩2,777 | ₩2,670 | ₩2,696 | -2.90% | 46.4만 |
|---|
| 2026.08.10 | ₩2,763 | ₩2,763 | ₩2,683 | ₩2,723 | -1.46% | 30.4만 |
|---|
| 2026.08.07 | ₩2,831 | ₩2,857 | ₩2,763 | ₩2,777 | -1.90% | 48만 |
|---|
| 2026.08.06 | ₩2,857 | ₩2,911 | ₩2,750 | ₩2,844 | -0.47% | 21.5만 |
|---|
| 2026.08.05 | ₩2,831 | ₩2,831 | ₩2,750 | ₩2,750 | -2.84% | 50.8만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,924 | ₩2,804 | ₩2,804 | -1.88% | 39.4만 |
|---|
| 2026.08.03 | ₩3,085 | ₩3,099 | ₩2,898 | ₩2,898 | -6.09% | 19.7만 |
|---|
| 2026.07.31 | ₩3,112 | ₩3,139 | ₩2,978 | ₩3,045 | -2.16% | 34.2만 |
|---|
| 2026.07.30 | ₩3,099 | ₩3,179 | ₩3,018 | ₩3,126 | +0.87% | 51.6만 |
|---|
| 2026.07.29 | ₩3,045 | ₩3,260 | ₩3,045 | ₩3,193 | +4.85% | 49.2만 |
|---|
| 2026.07.28 | ₩3,099 | ₩3,179 | ₩3,032 | ₩3,126 | +0.87% | 76.2만 |
|---|
| 2026.07.27 | ₩3,032 | ₩3,085 | ₩3,005 | ₩3,059 | +0.88% | 19.7만 |
|---|
| 2026.07.24 | ₩2,911 | ₩3,099 | ₩2,898 | ₩2,992 | +2.76% | 49.5만 |
|---|
| 2026.07.23 | ₩2,857 | ₩2,924 | ₩2,804 | ₩2,884 | +0.94% | 47.7만 |
|---|
| 2026.07.22 | ₩2,857 | ₩2,924 | ₩2,831 | ₩2,898 | +1.41% | 36.2만 |
|---|
| 2026.07.21 | ₩2,831 | ₩2,898 | ₩2,790 | ₩2,844 | +0.47% | 41.2만 |
|---|
| 2026.07.20 | ₩2,737 | ₩2,831 | ₩2,670 | ₩2,831 | +3.43% | 34.7만 |
|---|
| 2026.07.17 | ₩2,710 | ₩2,763 | ₩2,670 | ₩2,683 | -0.99% | 37.3만 |
|---|
| 2026.07.16 | ₩2,683 | ₩2,763 | ₩2,643 | ₩2,750 | +2.50% | 36.6만 |
|---|
| 2026.07.15 | ₩2,750 | ₩2,817 | ₩2,696 | ₩2,723 | -0.98% | 38.4만 |
|---|
| 2026.07.14 | ₩2,804 | ₩2,857 | ₩2,790 | ₩2,790 | -0.48% | 21.6만 |
|---|
| 2026.07.13 | ₩2,723 | ₩2,871 | ₩2,723 | ₩2,817 | +3.45% | 55.1만 |
|---|
| 2026.07.10 | ₩2,763 | ₩2,857 | ₩2,763 | ₩2,763 | 0.00% | 47.3만 |
|---|
| 2026.07.09 | ₩2,750 | ₩2,831 | ₩2,696 | ₩2,763 | +0.49% | 51만 |
|---|
| 2026.07.08 | ₩2,871 | ₩2,871 | ₩2,656 | ₩2,750 | -4.21% | 124.5만 |
|---|
| 2026.07.07 | ₩3,005 | ₩3,005 | ₩2,831 | ₩2,884 | -4.02% | 73.9만 |
|---|
| 2026.07.06 | ₩3,045 | ₩3,273 | ₩2,965 | ₩2,965 | -2.64% | 93.8만 |
|---|
| 2026.07.02 | ₩2,911 | ₩3,220 | ₩2,911 | ₩3,059 | +5.07% | 110.5만 |
|---|
| 2026.07.01 | ₩2,857 | ₩2,965 | ₩2,777 | ₩2,898 | +1.41% | 106.1만 |
|---|
| 2026.06.30 | ₩2,576 | ₩3,018 | ₩2,549 | ₩2,898 | +12.50% | 239.8만 |
|---|
| 2026.06.29 | ₩2,616 | ₩2,643 | ₩2,522 | ₩2,629 | +0.51% | 83만 |
|---|
| 2026.06.26 | ₩2,576 | ₩2,629 | ₩2,535 | ₩2,629 | +2.08% | 179.6만 |
|---|
| 2026.06.25 | ₩2,723 | ₩2,737 | ₩2,562 | ₩2,576 | -5.42% | 81.4만 |
|---|
| 2026.06.24 | ₩2,750 | ₩2,777 | ₩2,643 | ₩2,710 | -1.46% | 120.5만 |
|---|
| 2026.06.23 | ₩2,737 | ₩2,790 | ₩2,710 | ₩2,750 | +0.49% | 112.6만 |
|---|
| 2026.06.22 | ₩2,817 | ₩2,844 | ₩2,723 | ₩2,723 | -3.33% | 51.6만 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,817 | ₩2,723 | ₩2,790 | +1.46% | 169.5만 |
|---|
| 2026.06.17 | ₩2,723 | ₩2,763 | ₩2,683 | ₩2,723 | 0.00% | 136.5만 |
|---|
| 2026.06.16 | ₩2,884 | ₩2,911 | ₩2,723 | ₩2,737 | -5.12% | 114.4만 |
|---|
| 2026.06.15 | ₩3,045 | ₩3,059 | ₩2,790 | ₩2,844 | -6.61% | 101.2만 |
|---|
| 2026.06.12 | ₩3,448 | ₩3,528 | ₩2,817 | ₩2,911 | -15.56% | 166만 |
|---|
| 2026.06.11 | ₩3,488 | ₩3,555 | ₩3,327 | ₩3,394 | -2.69% | 33.2만 |
|---|
| 2026.06.10 | ₩3,381 | ₩3,488 | ₩3,381 | ₩3,407 | +0.79% | 24.8만 |
|---|
| 2026.06.09 | ₩3,421 | ₩3,488 | ₩3,300 | ₩3,340 | -2.35% | 61.2만 |
|---|
| 2026.06.08 | ₩3,367 | ₩3,407 | ₩3,354 | ₩3,381 | +0.40% | 12.1만 |
|---|
| 2026.06.05 | ₩3,340 | ₩3,421 | ₩3,327 | ₩3,354 | +0.40% | 18.3만 |
|---|
| 2026.06.04 | ₩3,340 | ₩3,367 | ₩3,246 | ₩3,327 | -0.40% | 31.3만 |
|---|
| 2026.06.03 | ₩3,287 | ₩3,448 | ₩3,287 | ₩3,287 | 0.00% | 54.4만 |
|---|
| 2026.06.02 | ₩3,340 | ₩3,394 | ₩3,313 | ₩3,313 | -0.80% | 22.7만 |
|---|
| 2026.06.01 | ₩3,260 | ₩3,354 | ₩3,246 | ₩3,354 | +2.88% | 33.2만 |
|---|
| 2026.05.29 | ₩3,354 | ₩3,381 | ₩3,273 | ₩3,300 | -1.60% | 19.3만 |
|---|
| 2026.05.28 | ₩3,327 | ₩3,381 | ₩3,327 | ₩3,367 | +1.21% | 12.1만 |
|---|
| 2026.05.27 | ₩3,394 | ₩3,448 | ₩3,313 | ₩3,313 | -2.37% | 16.7만 |
|---|
| 2026.05.26 | ₩3,354 | ₩3,515 | ₩3,327 | ₩3,381 | +0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩3,407 | ₩3,407 | ₩3,300 | ₩3,340 | -1.97% | 16.8만 |
|---|
| 2026.05.21 | ₩3,340 | ₩3,381 | ₩3,273 | ₩3,354 | +0.40% | 20.7만 |
|---|
| 2026.05.20 | ₩3,273 | ₩3,367 | ₩3,246 | ₩3,354 | +2.46% | 20.5만 |
|---|
| 2026.05.19 | ₩3,381 | ₩3,381 | ₩3,246 | ₩3,300 | -2.38% | 31.7만 |
|---|
| 2026.05.18 | ₩3,407 | ₩3,407 | ₩3,354 | ₩3,354 | -1.57% | 16만 |
|---|
| 2026.05.15 | ₩3,421 | ₩3,421 | ₩3,313 | ₩3,354 | -1.96% | 40.5만 |
|---|
| 2026.05.14 | ₩3,407 | ₩3,515 | ₩3,407 | ₩3,448 | +1.18% | 33.8만 |
|---|
| 2026.05.13 | ₩3,381 | ₩3,501 | ₩3,340 | ₩3,394 | +0.40% | 54.3만 |
|---|
| 2026.05.12 | ₩3,394 | ₩3,448 | ₩3,260 | ₩3,367 | -0.79% | 27.9만 |
|---|
| 2026.05.11 | ₩3,756 | ₩3,756 | ₩3,381 | ₩3,434 | -8.57% | 77.2만 |
|---|
| 2026.05.08 | ₩3,649 | ₩3,770 | ₩3,622 | ₩3,756 | +2.94% | 53.3만 |
|---|
| 2026.05.07 | ₩3,528 | ₩3,716 | ₩3,528 | ₩3,689 | +4.56% | 49.1만 |
|---|
| 2026.05.06 | ₩3,300 | ₩3,461 | ₩3,300 | ₩3,434 | +4.07% | 45.8만 |
|---|
| 2026.05.05 | ₩3,220 | ₩3,381 | ₩3,220 | ₩3,313 | +2.92% | 35.9만 |
|---|
| 2026.05.04 | ₩3,179 | ₩3,233 | ₩3,139 | ₩3,220 | +1.27% | 30.6만 |
|---|
| 2026.05.01 | ₩3,260 | ₩3,313 | ₩3,206 | ₩3,220 | -1.23% | 24.4만 |
|---|
| 2026.04.30 | ₩3,139 | ₩3,273 | ₩3,139 | ₩3,246 | +3.42% | 26.9만 |
|---|
| 2026.04.29 | ₩3,246 | ₩3,300 | ₩3,139 | ₩3,166 | -2.48% | 35.7만 |
|---|
| 2026.04.28 | ₩3,273 | ₩3,273 | ₩3,179 | ₩3,206 | -2.05% | 19.6만 |
|---|
| 2026.04.27 | ₩3,166 | ₩3,300 | ₩3,166 | ₩3,246 | +2.54% | 16만 |
|---|
| 2026.04.24 | ₩3,153 | ₩3,206 | ₩3,153 | ₩3,206 | +1.70% | 14.3만 |
|---|
| 2026.04.23 | ₩3,233 | ₩3,287 | ₩3,153 | ₩3,179 | -1.66% | 33.9만 |
|---|
| 2026.04.22 | ₩3,246 | ₩3,313 | ₩3,179 | ₩3,233 | -0.41% | 81.3만 |
|---|
| 2026.04.21 | ₩3,381 | ₩3,381 | ₩3,206 | ₩3,246 | -3.97% | 39.3만 |
|---|
| 2026.04.20 | ₩3,421 | ₩3,461 | ₩3,340 | ₩3,354 | -1.96% | 33.7만 |
|---|
| 2026.04.17 | ₩3,381 | ₩3,528 | ₩3,354 | ₩3,448 | +1.98% | 69.5만 |
|---|
| 2026.04.16 | ₩3,300 | ₩3,327 | ₩3,193 | ₩3,327 | +0.81% | 43만 |
|---|
| 2026.04.15 | ₩3,354 | ₩3,381 | ₩3,313 | ₩3,327 | -0.80% | 13.8만 |
|---|
| 2026.04.14 | ₩3,340 | ₩3,394 | ₩3,340 | ₩3,381 | +1.20% | 22.9만 |
|---|
| 2026.04.13 | ₩3,340 | ₩3,394 | ₩3,233 | ₩3,340 | 0.00% | 33.3만 |
|---|
| 2026.04.10 | ₩3,367 | ₩3,407 | ₩3,059 | ₩3,327 | -1.20% | 57.8만 |
|---|
| 2026.04.09 | ₩3,313 | ₩3,434 | ₩3,273 | ₩3,367 | +1.62% | 27.3만 |
|---|
| 2026.04.08 | ₩3,260 | ₩3,354 | ₩3,193 | ₩3,340 | +2.47% | 38.9만 |
|---|
| 2026.04.07 | ₩3,099 | ₩3,166 | ₩3,085 | ₩3,112 | +0.43% | 21.1만 |
|---|
| 2026.04.06 | ₩3,099 | ₩3,193 | ₩3,099 | ₩3,153 | +1.73% | 15.8만 |
|---|
| 2026.04.02 | ₩3,072 | ₩3,099 | ₩3,018 | ₩3,099 | +0.87% | 27.7만 |
|---|
| 2026.04.01 | ₩3,139 | ₩3,179 | ₩3,099 | ₩3,126 | -0.43% | 13.6만 |
|---|
| 2026.03.31 | ₩3,206 | ₩3,233 | ₩3,126 | ₩3,166 | -1.26% | 21.7만 |
|---|
| 2026.03.30 | ₩3,072 | ₩3,179 | ₩3,032 | ₩3,166 | +3.06% | 24.5만 |
|---|
| 2026.03.27 | ₩2,992 | ₩3,032 | ₩2,938 | ₩3,005 | +0.45% | 48.8만 |
|---|
| 2026.03.26 | ₩3,032 | ₩3,099 | ₩2,978 | ₩3,045 | +0.44% | 31.2만 |
|---|
| 2026.03.25 | ₩3,166 | ₩3,193 | ₩3,085 | ₩3,085 | -2.54% | 16.7만 |
|---|
| 2026.03.24 | ₩3,220 | ₩3,260 | ₩3,112 | ₩3,112 | -3.33% | 36.3만 |
|---|
| 2026.03.23 | ₩3,220 | ₩3,287 | ₩3,099 | ₩3,246 | +0.83% | 65.7만 |
|---|
| 2026.03.20 | ₩3,206 | ₩3,246 | ₩3,099 | ₩3,139 | -2.09% | 58.8만 |
|---|
| 2026.03.19 | ₩3,193 | ₩3,273 | ₩3,139 | ₩3,220 | +0.84% | 39.7만 |
|---|
| 2026.03.18 | ₩3,381 | ₩3,421 | ₩3,220 | ₩3,260 | -3.57% | 30.1만 |
|---|
| 2026.03.17 | ₩3,220 | ₩3,434 | ₩3,220 | ₩3,421 | +6.25% | 69.1만 |
|---|
| 2026.03.16 | ₩3,381 | ₩3,394 | ₩3,220 | ₩3,233 | -4.37% | 22.9만 |
|---|
| 2026.03.13 | ₩3,354 | ₩3,501 | ₩3,287 | ₩3,354 | 0.00% | 43.1만 |
|---|
| 2026.03.12 | ₩3,354 | ₩3,474 | ₩3,340 | ₩3,354 | 0.00% | 25.8만 |
|---|
| 2026.03.11 | ₩3,367 | ₩3,474 | ₩3,313 | ₩3,434 | +1.99% | 29.1만 |
|---|
| 2026.03.10 | ₩3,381 | ₩3,555 | ₩3,313 | ₩3,394 | +0.40% | 44.2만 |
|---|
| 2026.03.09 | ₩3,474 | ₩3,488 | ₩3,139 | ₩3,448 | -0.77% | 152.5만 |
|---|
| 2026.03.06 | ₩3,743 | ₩3,756 | ₩3,622 | ₩3,689 | -1.43% | 27.8만 |
|---|
| 2026.03.05 | ₩3,850 | ₩3,863 | ₩3,770 | ₩3,823 | -0.70% | 13.1만 |
|---|
| 2026.03.04 | ₩3,756 | ₩3,917 | ₩3,689 | ₩3,863 | +2.86% | 30.3만 |
|---|
| 2026.03.03 | ₩3,689 | ₩3,783 | ₩3,609 | ₩3,689 | 0.00% | 58.6만 |
|---|
| 2026.03.02 | ₩3,850 | ₩3,863 | ₩3,756 | ₩3,783 | -1.74% | 74.1만 |
|---|
| 2026.02.27 | ₩4,011 | ₩4,038 | ₩3,823 | ₩3,904 | -2.68% | 65.3만 |
|---|
| 2026.02.26 | ₩4,132 | ₩4,239 | ₩3,984 | ₩4,118 | -0.32% | 45.2만 |
|---|
| 2026.02.25 | ₩4,132 | ₩4,172 | ₩4,024 | ₩4,159 | +0.65% | 23.2만 |
|---|
| 2026.02.24 | ₩4,011 | ₩4,132 | ₩3,998 | ₩4,118 | +2.68% | 20.9만 |
|---|
| 2026.02.23 | ₩4,118 | ₩4,172 | ₩3,998 | ₩4,065 | -1.30% | 31만 |
|---|
| 2026.02.20 | ₩3,998 | ₩4,159 | ₩3,984 | ₩4,132 | +3.36% | 57.4만 |
|---|
| 2026.02.19 | ₩3,957 | ₩4,011 | ₩3,917 | ₩3,998 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩3,998 | ₩4,092 | ₩3,971 | ₩3,998 | 0.00% | 18.9만 |
|---|
| 2026.02.17 | ₩4,038 | ₩4,078 | ₩3,957 | ₩4,011 | -0.66% | 94.7만 |
|---|
| 2026.02.13 | ₩4,024 | ₩4,092 | ₩3,944 | ₩4,011 | -0.33% | 16.7만 |
|---|
| 2026.02.12 | ₩4,172 | ₩4,172 | ₩3,890 | ₩3,984 | -4.50% | 33.5만 |
|---|
| 2026.02.11 | ₩4,266 | ₩4,266 | ₩4,051 | ₩4,078 | -4.40% | 29.7만 |
|---|
| 2026.02.10 | ₩3,984 | ₩4,253 | ₩3,984 | ₩4,212 | +5.72% | 43.1만 |
|---|
| 2026.02.09 | ₩3,944 | ₩4,051 | ₩3,904 | ₩4,011 | +1.70% | 26.2만 |
|---|
| 2026.02.06 | ₩3,931 | ₩3,984 | ₩3,904 | ₩3,931 | 0.00% | 22.8만 |
|---|
| 2026.02.05 | ₩3,984 | ₩3,984 | ₩3,863 | ₩3,890 | -2.36% | 26.3만 |
|---|
| 2026.02.04 | ₩4,092 | ₩4,092 | ₩3,917 | ₩3,971 | -2.95% | 44.6만 |
|---|
| 2026.02.03 | ₩3,756 | ₩4,199 | ₩3,729 | ₩4,038 | +7.50% | 107.9만 |
|---|
| 2026.02.02 | ₩3,595 | ₩3,743 | ₩3,595 | ₩3,689 | +2.61% | 30.5만 |
|---|
| 2026.01.30 | ₩3,622 | ₩3,689 | ₩3,542 | ₩3,582 | -1.11% | 72만 |
|---|
| 2026.01.29 | ₩3,703 | ₩3,716 | ₩3,568 | ₩3,662 | -1.09% | 35.9만 |
|---|
| 2026.01.28 | ₩3,810 | ₩3,863 | ₩3,662 | ₩3,662 | -3.87% | 45.3만 |
|---|
| 2026.01.27 | ₩3,863 | ₩3,863 | ₩3,662 | ₩3,810 | -1.39% | 43.9만 |
|---|
| 2026.01.26 | ₩3,890 | ₩3,890 | ₩3,837 | ₩3,850 | -1.03% | 16.8만 |
|---|
| 2026.01.23 | ₩3,971 | ₩3,984 | ₩3,904 | ₩3,917 | -1.35% | 24.8만 |
|---|
| 2026.01.22 | ₩4,051 | ₩4,145 | ₩3,984 | ₩3,998 | -1.32% | 25.8만 |
|---|
| 2026.01.21 | ₩3,877 | ₩4,038 | ₩3,863 | ₩4,038 | +4.15% | 21.4만 |
|---|
| 2026.01.20 | ₩3,770 | ₩3,877 | ₩3,770 | ₩3,850 | +2.14% | 32.1만 |
|---|
| 2026.01.16 | ₩4,078 | ₩4,118 | ₩3,850 | ₩3,877 | -4.93% | 41.5만 |
|---|
| 2026.01.15 | ₩4,145 | ₩4,279 | ₩4,051 | ₩4,092 | -1.29% | 69.3만 |
|---|
| 2026.01.14 | ₩3,877 | ₩3,931 | ₩3,850 | ₩3,917 | +1.04% | 16.1만 |
|---|
| 2026.01.13 | ₩3,957 | ₩3,971 | ₩3,863 | ₩3,904 | -1.36% | 20.5만 |
|---|
| 2026.01.12 | ₩3,998 | ₩4,024 | ₩3,890 | ₩3,944 | -1.34% | 22만 |
|---|
| 2026.01.09 | ₩4,092 | ₩4,239 | ₩3,984 | ₩4,038 | -1.31% | 39.9만 |
|---|
| 2026.01.08 | ₩3,863 | ₩4,145 | ₩3,863 | ₩4,078 | +5.56% | 74.5만 |
|---|
| 2026.01.07 | ₩3,904 | ₩3,904 | ₩3,796 | ₩3,890 | -0.34% | 37.7만 |
|---|
| 2026.01.06 | ₩3,743 | ₩3,904 | ₩3,729 | ₩3,904 | +4.30% | 31.5만 |
|---|
| 2026.01.05 | ₩3,863 | ₩3,863 | ₩3,743 | ₩3,756 | -2.78% | 25.7만 |
|---|
| 2026.01.02 | ₩3,850 | ₩3,863 | ₩3,783 | ₩3,837 | -0.35% | 34.3만 |
|---|
| 2025.12.31 | ₩3,823 | ₩3,850 | ₩3,716 | ₩3,850 | +0.70% | 66.5만 |
|---|
| 2025.12.30 | ₩3,877 | ₩3,944 | ₩3,837 | ₩3,904 | +0.69% | 29.1만 |
|---|
| 2025.12.29 | ₩3,917 | ₩3,998 | ₩3,823 | ₩3,904 | -0.34% | 64.1만 |
|---|
| 2025.12.26 | ₩3,877 | ₩3,944 | ₩3,810 | ₩3,931 | +1.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,770 | ₩3,877 | ₩3,770 | ₩3,863 | +2.49% | 40.2만 |
|---|
| 2025.12.23 | ₩3,837 | ₩3,904 | ₩3,743 | ₩3,743 | -2.45% | 56.4만 |
|---|
| 2025.12.22 | ₩3,850 | ₩3,957 | ₩3,823 | ₩3,850 | 0.00% | 48.8만 |
|---|
| 2025.12.19 | ₩3,756 | ₩3,890 | ₩3,689 | ₩3,890 | +3.57% | 206.5만 |
|---|
| 2025.12.18 | ₩3,796 | ₩3,810 | ₩3,703 | ₩3,783 | -0.35% | 26.8만 |
|---|
| 2025.12.17 | ₩3,890 | ₩3,957 | ₩3,729 | ₩3,770 | -3.10% | 38.8만 |
|---|
| 2025.12.16 | ₩3,796 | ₩3,944 | ₩3,783 | ₩3,917 | +3.18% | 44.2만 |
|---|
| 2025.12.15 | ₩3,622 | ₩3,850 | ₩3,595 | ₩3,837 | +5.93% | 52.4만 |
|---|
| 2025.12.12 | ₩3,595 | ₩3,622 | ₩3,528 | ₩3,595 | 0.00% | 96.8만 |
|---|
| 2025.12.11 | ₩3,568 | ₩3,622 | ₩3,474 | ₩3,568 | 0.00% | 134.7만 |
|---|
| 2025.12.10 | ₩3,528 | ₩3,609 | ₩3,501 | ₩3,542 | +0.38% | 257.6만 |
|---|
| 2025.12.09 | ₩3,474 | ₩3,555 | ₩3,434 | ₩3,515 | +1.16% | 198.8만 |
|---|
| 2025.12.08 | ₩3,555 | ₩3,568 | ₩3,407 | ₩3,448 | -3.02% | 76.3만 |
|---|
| 2025.12.05 | ₩3,542 | ₩3,703 | ₩3,515 | ₩3,555 | +0.38% | 38.6만 |
|---|
| 2025.12.04 | ₩3,595 | ₩3,649 | ₩3,515 | ₩3,528 | -1.87% | 21.7만 |
|---|
| 2025.12.03 | ₩3,488 | ₩3,676 | ₩3,488 | ₩3,622 | +3.85% | 37만 |
|---|
| 2025.12.02 | ₩3,461 | ₩3,542 | ₩3,448 | ₩3,461 | 0.00% | 20.7만 |
|---|
| 2025.12.01 | ₩3,542 | ₩3,582 | ₩3,461 | ₩3,461 | -2.27% | 44.2만 |
|---|
| 2025.11.28 | ₩3,595 | ₩3,635 | ₩3,555 | ₩3,582 | -0.37% | 10.2만 |
|---|
| 2025.11.26 | ₩3,609 | ₩3,689 | ₩3,595 | ₩3,609 | 0.00% | 15.3만 |
|---|
| 2025.11.25 | ₩3,582 | ₩3,689 | ₩3,568 | ₩3,649 | +1.87% | 18.8만 |
|---|
| 2025.11.24 | ₩3,703 | ₩3,716 | ₩3,515 | ₩3,595 | -2.90% | 31.5만 |
|---|
| 2025.11.21 | ₩3,662 | ₩3,837 | ₩3,662 | ₩3,756 | +2.56% | 22.8만 |
|---|
| 2025.11.20 | ₩3,783 | ₩3,944 | ₩3,622 | ₩3,649 | -3.55% | 44.3만 |
|---|
| 2025.11.19 | ₩3,488 | ₩3,944 | ₩3,488 | ₩3,703 | +6.15% | 65.6만 |
|---|
| 2025.11.18 | ₩3,555 | ₩3,595 | ₩3,501 | ₩3,528 | -0.75% | 13.8만 |
|---|
| 2025.11.17 | ₩3,635 | ₩3,635 | ₩3,501 | ₩3,555 | -2.21% | 28.7만 |
|---|
| 2025.11.14 | ₩3,609 | ₩3,703 | ₩3,421 | ₩3,635 | +0.74% | 31.5만 |
|---|
| 2025.11.13 | ₩3,662 | ₩3,703 | ₩3,609 | ₩3,635 | -0.73% | 29.7만 |
|---|
| 2025.11.12 | ₩3,810 | ₩3,837 | ₩3,703 | ₩3,716 | -2.46% | 22.2만 |
|---|
| 2025.11.11 | ₩3,649 | ₩3,810 | ₩3,582 | ₩3,783 | +3.68% | 31.5만 |
|---|
| 2025.11.10 | ₩3,635 | ₩3,729 | ₩3,568 | ₩3,649 | +0.37% | 42.6만 |
|---|
| 2025.11.07 | ₩3,501 | ₩3,729 | ₩3,488 | ₩3,649 | +4.21% | 38.8만 |
|---|
| 2025.11.06 | ₩3,448 | ₩3,568 | ₩3,448 | ₩3,501 | +1.56% | 35.8만 |
|---|
| 2025.11.05 | ₩3,340 | ₩3,461 | ₩3,139 | ₩3,461 | +3.61% | 54.6만 |
|---|
| 2025.11.04 | ₩3,354 | ₩3,421 | ₩3,287 | ₩3,354 | 0.00% | 38.3만 |
|---|
| 2025.11.03 | ₩3,407 | ₩3,474 | ₩3,354 | ₩3,407 | 0.00% | 24.9만 |
|---|
| 2025.10.31 | ₩3,367 | ₩3,448 | ₩3,340 | ₩3,421 | +1.59% | 17.8만 |
|---|
| 2025.10.30 | ₩3,340 | ₩3,421 | ₩3,340 | ₩3,381 | +1.20% | 14.4만 |
|---|
| 2025.10.29 | ₩3,515 | ₩3,528 | ₩3,354 | ₩3,407 | -3.05% | 34.3만 |
|---|
| 2025.10.28 | ₩3,716 | ₩3,716 | ₩3,515 | ₩3,515 | -5.42% | 20.8만 |
|---|
| 2025.10.27 | ₩3,796 | ₩3,837 | ₩3,676 | ₩3,743 | -1.41% | 26.4만 |
|---|
| 2025.10.24 | ₩3,770 | ₩3,890 | ₩3,716 | ₩3,770 | 0.00% | 46.7만 |
|---|
| 2025.10.23 | ₩3,662 | ₩3,743 | ₩3,609 | ₩3,703 | +1.10% | 35.4만 |
|---|
| 2025.10.22 | ₩3,501 | ₩3,649 | ₩3,488 | ₩3,635 | +3.83% | 21.8만 |
|---|
| 2025.10.21 | ₩3,609 | ₩3,622 | ₩3,474 | ₩3,474 | -3.72% | 23.6만 |
|---|
| 2025.10.20 | ₩3,582 | ₩3,635 | ₩3,528 | ₩3,635 | +1.50% | 15.4만 |
|---|
| 2025.10.17 | ₩3,542 | ₩3,568 | ₩3,501 | ₩3,542 | 0.00% | 18.6만 |
|---|
| 2025.10.16 | ₩3,555 | ₩3,703 | ₩3,555 | ₩3,568 | +0.38% | 27.9만 |
|---|
| 2025.10.15 | ₩3,568 | ₩3,635 | ₩3,421 | ₩3,542 | -0.75% | 64.8만 |
|---|
| 2025.10.14 | ₩3,340 | ₩3,434 | ₩3,340 | ₩3,421 | +2.41% | 22.8만 |
|---|
| 2025.10.13 | ₩3,367 | ₩3,421 | ₩3,327 | ₩3,407 | +1.20% | 33.4만 |
|---|
| 2025.10.10 | ₩3,461 | ₩3,488 | ₩3,327 | ₩3,327 | -3.88% | 52만 |
|---|