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 | ₩2,034 | ₩2,048 | ₩1,579 | ₩1,619 | -20.39% | 184.3만 |
| 2026.10.08 | ₩1,967 | ₩2,021 | ₩1,941 | ₩1,994 | +1.36% | 53.7만 |
| 2026.10.07 | ₩2,021 | ₩2,021 | ₩1,967 | ₩1,967 | -2.65% | 68.4만 |
| 2026.10.06 | ₩2,074 | ₩2,088 | ₩2,034 | ₩2,034 | -1.94% | 47.9만 |
| 2026.10.05 | ₩2,222 | ₩2,222 | ₩2,074 | ₩2,074 | -6.63% | 42만 |
| 2026.10.02 | ₩2,235 | ₩2,262 | ₩2,208 | ₩2,222 | -0.60% | 49.1만 |
| 2026.10.01 | ₩2,208 | ₩2,248 | ₩2,168 | ₩2,208 | 0.00% | 67.6만 |
| 2026.09.30 | ₩2,248 | ₩2,262 | ₩2,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,235 |
| -0.60% |
| 61.3만 |
| 2026.09.29 | ₩2,235 | ₩2,248 | ₩2,195 | ₩2,222 | -0.60% | 75.3만 |
|---|
| 2026.09.28 | ₩2,248 | ₩2,262 | ₩2,195 | ₩2,222 | -1.19% | 57.7만 |
|---|
| 2026.09.25 | ₩2,302 | ₩2,302 | ₩2,262 | ₩2,262 | -1.74% | 42.6만 |
|---|
| 2026.09.24 | ₩2,355 | ₩2,355 | ₩2,289 | ₩2,289 | -2.84% | 78.7만 |
|---|
| 2026.09.23 | ₩2,396 | ₩2,409 | ₩2,315 | ₩2,355 | -1.68% | 50만 |
|---|
| 2026.09.22 | ₩2,449 | ₩2,449 | ₩2,396 | ₩2,436 | -0.55% | 36.3만 |
|---|
| 2026.09.21 | ₩2,396 | ₩2,422 | ₩2,342 | ₩2,422 | +1.12% | 49.6만 |
|---|
| 2026.09.18 | ₩2,369 | ₩2,396 | ₩2,302 | ₩2,396 | +1.13% | 109.2만 |
|---|
| 2026.09.17 | ₩2,449 | ₩2,449 | ₩2,329 | ₩2,369 | -3.28% | 63.2만 |
|---|
| 2026.09.16 | ₩2,489 | ₩2,516 | ₩2,396 | ₩2,409 | -3.23% | 30.7만 |
|---|
| 2026.09.15 | ₩2,516 | ₩2,543 | ₩2,489 | ₩2,489 | -1.06% | 25만 |
|---|
| 2026.09.14 | ₩2,489 | ₩2,556 | ₩2,476 | ₩2,529 | +1.61% | 25.7만 |
|---|
| 2026.09.11 | ₩2,516 | ₩2,529 | ₩2,476 | ₩2,489 | -1.06% | 25.5만 |
|---|
| 2026.09.10 | ₩2,449 | ₩2,503 | ₩2,449 | ₩2,476 | +1.09% | 29.3만 |
|---|
| 2026.09.09 | ₩2,476 | ₩2,529 | ₩2,436 | ₩2,476 | 0.00% | 67만 |
|---|
| 2026.09.08 | ₩2,570 | ₩2,570 | ₩2,463 | ₩2,463 | -4.17% | 38.8만 |
|---|
| 2026.09.04 | ₩2,543 | ₩2,570 | ₩2,463 | ₩2,543 | 0.00% | 37.5만 |
|---|
| 2026.09.03 | ₩2,583 | ₩2,583 | ₩2,463 | ₩2,489 | -3.63% | 60만 |
|---|
| 2026.09.02 | ₩2,610 | ₩2,650 | ₩2,556 | ₩2,556 | -2.05% | 49.5만 |
|---|
| 2026.09.01 | ₩2,703 | ₩2,703 | ₩2,543 | ₩2,583 | -4.46% | 118.7만 |
|---|
| 2026.08.31 | ₩2,744 | ₩2,744 | ₩2,690 | ₩2,703 | -1.46% | 26.7만 |
|---|
| 2026.08.28 | ₩2,784 | ₩2,811 | ₩2,717 | ₩2,717 | -2.40% | 27.3만 |
|---|
| 2026.08.27 | ₩2,717 | ₩2,770 | ₩2,717 | ₩2,770 | +1.97% | 33만 |
|---|
| 2026.08.26 | ₩2,744 | ₩2,757 | ₩2,717 | ₩2,744 | 0.00% | 22.7만 |
|---|
| 2026.08.25 | ₩2,757 | ₩2,770 | ₩2,703 | ₩2,744 | -0.49% | 17.7만 |
|---|
| 2026.08.24 | ₩2,757 | ₩2,784 | ₩2,717 | ₩2,744 | -0.49% | 34.9만 |
|---|
| 2026.08.21 | ₩2,717 | ₩2,784 | ₩2,677 | ₩2,770 | +1.97% | 23.2만 |
|---|
| 2026.08.20 | ₩2,730 | ₩2,757 | ₩2,690 | ₩2,717 | -0.49% | 25.1만 |
|---|
| 2026.08.19 | ₩2,757 | ₩2,770 | ₩2,744 | ₩2,744 | -0.49% | 18.7만 |
|---|
| 2026.08.18 | ₩2,784 | ₩2,784 | ₩2,717 | ₩2,744 | -1.44% | 18.1만 |
|---|
| 2026.08.17 | ₩2,717 | ₩2,770 | ₩2,703 | ₩2,770 | +1.97% | 23.7만 |
|---|
| 2026.08.14 | ₩2,663 | ₩2,744 | ₩2,663 | ₩2,717 | +2.01% | 36.4만 |
|---|
| 2026.08.13 | ₩2,717 | ₩2,744 | ₩2,703 | ₩2,703 | -0.49% | 22.4만 |
|---|
| 2026.08.12 | ₩2,717 | ₩2,757 | ₩2,650 | ₩2,717 | 0.00% | 28.1만 |
|---|
| 2026.08.11 | ₩2,770 | ₩2,770 | ₩2,663 | ₩2,690 | -2.90% | 46.4만 |
|---|
| 2026.08.10 | ₩2,757 | ₩2,757 | ₩2,677 | ₩2,717 | -1.46% | 30.4만 |
|---|
| 2026.08.07 | ₩2,824 | ₩2,851 | ₩2,757 | ₩2,770 | -1.90% | 48만 |
|---|
| 2026.08.06 | ₩2,851 | ₩2,904 | ₩2,744 | ₩2,837 | -0.47% | 21.5만 |
|---|
| 2026.08.05 | ₩2,824 | ₩2,824 | ₩2,744 | ₩2,744 | -2.84% | 50.8만 |
|---|
| 2026.08.04 | ₩2,851 | ₩2,918 | ₩2,797 | ₩2,797 | -1.88% | 39.4만 |
|---|
| 2026.08.03 | ₩3,078 | ₩3,092 | ₩2,891 | ₩2,891 | -6.09% | 19.7만 |
|---|
| 2026.07.31 | ₩3,105 | ₩3,132 | ₩2,971 | ₩3,038 | -2.16% | 34.2만 |
|---|
| 2026.07.30 | ₩3,092 | ₩3,172 | ₩3,011 | ₩3,118 | +0.87% | 51.6만 |
|---|
| 2026.07.29 | ₩3,038 | ₩3,252 | ₩3,038 | ₩3,185 | +4.85% | 49.2만 |
|---|
| 2026.07.28 | ₩3,092 | ₩3,172 | ₩3,025 | ₩3,118 | +0.87% | 76.2만 |
|---|
| 2026.07.27 | ₩3,025 | ₩3,078 | ₩2,998 | ₩3,051 | +0.88% | 19.7만 |
|---|
| 2026.07.24 | ₩2,904 | ₩3,092 | ₩2,891 | ₩2,984 | +2.76% | 49.5만 |
|---|
| 2026.07.23 | ₩2,851 | ₩2,918 | ₩2,797 | ₩2,877 | +0.94% | 47.7만 |
|---|
| 2026.07.22 | ₩2,851 | ₩2,918 | ₩2,824 | ₩2,891 | +1.41% | 36.2만 |
|---|
| 2026.07.21 | ₩2,824 | ₩2,891 | ₩2,784 | ₩2,837 | +0.47% | 41.2만 |
|---|
| 2026.07.20 | ₩2,730 | ₩2,824 | ₩2,663 | ₩2,824 | +3.43% | 34.7만 |
|---|
| 2026.07.17 | ₩2,703 | ₩2,757 | ₩2,663 | ₩2,677 | -0.99% | 37.3만 |
|---|
| 2026.07.16 | ₩2,677 | ₩2,757 | ₩2,637 | ₩2,744 | +2.50% | 36.6만 |
|---|
| 2026.07.15 | ₩2,744 | ₩2,811 | ₩2,690 | ₩2,717 | -0.98% | 38.4만 |
|---|
| 2026.07.14 | ₩2,797 | ₩2,851 | ₩2,784 | ₩2,784 | -0.48% | 21.6만 |
|---|
| 2026.07.13 | ₩2,717 | ₩2,864 | ₩2,717 | ₩2,811 | +3.45% | 55.1만 |
|---|
| 2026.07.10 | ₩2,757 | ₩2,851 | ₩2,757 | ₩2,757 | 0.00% | 47.3만 |
|---|
| 2026.07.09 | ₩2,744 | ₩2,824 | ₩2,690 | ₩2,757 | +0.49% | 51만 |
|---|
| 2026.07.08 | ₩2,864 | ₩2,864 | ₩2,650 | ₩2,744 | -4.21% | 124.5만 |
|---|
| 2026.07.07 | ₩2,998 | ₩2,998 | ₩2,824 | ₩2,877 | -4.02% | 73.9만 |
|---|
| 2026.07.06 | ₩3,038 | ₩3,266 | ₩2,958 | ₩2,958 | -2.64% | 93.8만 |
|---|
| 2026.07.02 | ₩2,904 | ₩3,212 | ₩2,904 | ₩3,051 | +5.07% | 110.5만 |
|---|
| 2026.07.01 | ₩2,851 | ₩2,958 | ₩2,770 | ₩2,891 | +1.41% | 106.1만 |
|---|
| 2026.06.30 | ₩2,570 | ₩3,011 | ₩2,543 | ₩2,891 | +12.50% | 239.8만 |
|---|
| 2026.06.29 | ₩2,610 | ₩2,637 | ₩2,516 | ₩2,623 | +0.51% | 83만 |
|---|
| 2026.06.26 | ₩2,570 | ₩2,623 | ₩2,529 | ₩2,623 | +2.08% | 179.6만 |
|---|
| 2026.06.25 | ₩2,717 | ₩2,730 | ₩2,556 | ₩2,570 | -5.42% | 81.4만 |
|---|
| 2026.06.24 | ₩2,744 | ₩2,770 | ₩2,637 | ₩2,703 | -1.46% | 120.5만 |
|---|
| 2026.06.23 | ₩2,730 | ₩2,784 | ₩2,703 | ₩2,744 | +0.49% | 112.6만 |
|---|
| 2026.06.22 | ₩2,811 | ₩2,837 | ₩2,717 | ₩2,717 | -3.33% | 51.6만 |
|---|
| 2026.06.18 | ₩2,744 | ₩2,811 | ₩2,717 | ₩2,784 | +1.46% | 169.5만 |
|---|
| 2026.06.17 | ₩2,717 | ₩2,757 | ₩2,677 | ₩2,717 | 0.00% | 136.5만 |
|---|
| 2026.06.16 | ₩2,877 | ₩2,904 | ₩2,717 | ₩2,730 | -5.12% | 114.4만 |
|---|
| 2026.06.15 | ₩3,038 | ₩3,051 | ₩2,784 | ₩2,837 | -6.61% | 101.2만 |
|---|
| 2026.06.12 | ₩3,440 | ₩3,520 | ₩2,811 | ₩2,904 | -15.56% | 166만 |
|---|
| 2026.06.11 | ₩3,480 | ₩3,547 | ₩3,319 | ₩3,386 | -2.69% | 33.2만 |
|---|
| 2026.06.10 | ₩3,373 | ₩3,480 | ₩3,373 | ₩3,399 | +0.79% | 24.8만 |
|---|
| 2026.06.09 | ₩3,413 | ₩3,480 | ₩3,292 | ₩3,332 | -2.35% | 61.2만 |
|---|
| 2026.06.08 | ₩3,359 | ₩3,399 | ₩3,346 | ₩3,373 | +0.40% | 12.1만 |
|---|
| 2026.06.05 | ₩3,332 | ₩3,413 | ₩3,319 | ₩3,346 | +0.40% | 18.3만 |
|---|
| 2026.06.04 | ₩3,332 | ₩3,359 | ₩3,239 | ₩3,319 | -0.40% | 31.3만 |
|---|
| 2026.06.03 | ₩3,279 | ₩3,440 | ₩3,279 | ₩3,279 | 0.00% | 54.4만 |
|---|
| 2026.06.02 | ₩3,332 | ₩3,386 | ₩3,306 | ₩3,306 | -0.80% | 22.7만 |
|---|
| 2026.06.01 | ₩3,252 | ₩3,346 | ₩3,239 | ₩3,346 | +2.88% | 33.2만 |
|---|
| 2026.05.29 | ₩3,346 | ₩3,373 | ₩3,266 | ₩3,292 | -1.60% | 19.3만 |
|---|
| 2026.05.28 | ₩3,319 | ₩3,373 | ₩3,319 | ₩3,359 | +1.21% | 12.1만 |
|---|
| 2026.05.27 | ₩3,386 | ₩3,440 | ₩3,306 | ₩3,306 | -2.37% | 16.7만 |
|---|
| 2026.05.26 | ₩3,346 | ₩3,506 | ₩3,319 | ₩3,373 | +0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩3,399 | ₩3,399 | ₩3,292 | ₩3,332 | -1.97% | 16.8만 |
|---|
| 2026.05.21 | ₩3,332 | ₩3,373 | ₩3,266 | ₩3,346 | +0.40% | 20.7만 |
|---|
| 2026.05.20 | ₩3,266 | ₩3,359 | ₩3,239 | ₩3,346 | +2.46% | 20.5만 |
|---|
| 2026.05.19 | ₩3,373 | ₩3,373 | ₩3,239 | ₩3,292 | -2.38% | 31.7만 |
|---|
| 2026.05.18 | ₩3,399 | ₩3,399 | ₩3,346 | ₩3,346 | -1.57% | 16만 |
|---|
| 2026.05.15 | ₩3,413 | ₩3,413 | ₩3,306 | ₩3,346 | -1.96% | 40.5만 |
|---|
| 2026.05.14 | ₩3,399 | ₩3,506 | ₩3,399 | ₩3,440 | +1.18% | 33.8만 |
|---|
| 2026.05.13 | ₩3,373 | ₩3,493 | ₩3,332 | ₩3,386 | +0.40% | 54.3만 |
|---|
| 2026.05.12 | ₩3,386 | ₩3,440 | ₩3,252 | ₩3,359 | -0.79% | 27.9만 |
|---|
| 2026.05.11 | ₩3,747 | ₩3,747 | ₩3,373 | ₩3,426 | -8.57% | 77.2만 |
|---|
| 2026.05.08 | ₩3,640 | ₩3,761 | ₩3,614 | ₩3,747 | +2.94% | 53.3만 |
|---|
| 2026.05.07 | ₩3,520 | ₩3,707 | ₩3,520 | ₩3,680 | +4.56% | 49.1만 |
|---|
| 2026.05.06 | ₩3,292 | ₩3,453 | ₩3,292 | ₩3,426 | +4.07% | 45.8만 |
|---|
| 2026.05.05 | ₩3,212 | ₩3,373 | ₩3,212 | ₩3,306 | +2.92% | 35.9만 |
|---|
| 2026.05.04 | ₩3,172 | ₩3,225 | ₩3,132 | ₩3,212 | +1.27% | 30.6만 |
|---|
| 2026.05.01 | ₩3,252 | ₩3,306 | ₩3,199 | ₩3,212 | -1.23% | 24.4만 |
|---|
| 2026.04.30 | ₩3,132 | ₩3,266 | ₩3,132 | ₩3,239 | +3.42% | 26.9만 |
|---|
| 2026.04.29 | ₩3,239 | ₩3,292 | ₩3,132 | ₩3,158 | -2.48% | 35.7만 |
|---|
| 2026.04.28 | ₩3,266 | ₩3,266 | ₩3,172 | ₩3,199 | -2.05% | 19.6만 |
|---|
| 2026.04.27 | ₩3,158 | ₩3,292 | ₩3,158 | ₩3,239 | +2.54% | 16만 |
|---|
| 2026.04.24 | ₩3,145 | ₩3,199 | ₩3,145 | ₩3,199 | +1.70% | 14.3만 |
|---|
| 2026.04.23 | ₩3,225 | ₩3,279 | ₩3,145 | ₩3,172 | -1.66% | 33.9만 |
|---|
| 2026.04.22 | ₩3,239 | ₩3,306 | ₩3,172 | ₩3,225 | -0.41% | 81.3만 |
|---|
| 2026.04.21 | ₩3,373 | ₩3,373 | ₩3,199 | ₩3,239 | -3.97% | 39.3만 |
|---|
| 2026.04.20 | ₩3,413 | ₩3,453 | ₩3,332 | ₩3,346 | -1.96% | 33.7만 |
|---|
| 2026.04.17 | ₩3,373 | ₩3,520 | ₩3,346 | ₩3,440 | +1.98% | 69.5만 |
|---|
| 2026.04.16 | ₩3,292 | ₩3,319 | ₩3,185 | ₩3,319 | +0.81% | 43만 |
|---|
| 2026.04.15 | ₩3,346 | ₩3,373 | ₩3,306 | ₩3,319 | -0.80% | 13.8만 |
|---|
| 2026.04.14 | ₩3,332 | ₩3,386 | ₩3,332 | ₩3,373 | +1.20% | 22.9만 |
|---|
| 2026.04.13 | ₩3,332 | ₩3,386 | ₩3,225 | ₩3,332 | 0.00% | 33.3만 |
|---|
| 2026.04.10 | ₩3,359 | ₩3,399 | ₩3,051 | ₩3,319 | -1.20% | 57.8만 |
|---|
| 2026.04.09 | ₩3,306 | ₩3,426 | ₩3,266 | ₩3,359 | +1.62% | 27.3만 |
|---|
| 2026.04.08 | ₩3,252 | ₩3,346 | ₩3,185 | ₩3,332 | +2.47% | 38.9만 |
|---|
| 2026.04.07 | ₩3,092 | ₩3,158 | ₩3,078 | ₩3,105 | +0.43% | 21.1만 |
|---|
| 2026.04.06 | ₩3,092 | ₩3,185 | ₩3,092 | ₩3,145 | +1.73% | 15.8만 |
|---|
| 2026.04.02 | ₩3,065 | ₩3,092 | ₩3,011 | ₩3,092 | +0.87% | 27.7만 |
|---|
| 2026.04.01 | ₩3,132 | ₩3,172 | ₩3,092 | ₩3,118 | -0.43% | 13.6만 |
|---|
| 2026.03.31 | ₩3,199 | ₩3,225 | ₩3,118 | ₩3,158 | -1.26% | 21.7만 |
|---|
| 2026.03.30 | ₩3,065 | ₩3,172 | ₩3,025 | ₩3,158 | +3.06% | 24.5만 |
|---|
| 2026.03.27 | ₩2,984 | ₩3,025 | ₩2,931 | ₩2,998 | +0.45% | 48.8만 |
|---|
| 2026.03.26 | ₩3,025 | ₩3,092 | ₩2,971 | ₩3,038 | +0.44% | 31.2만 |
|---|
| 2026.03.25 | ₩3,158 | ₩3,185 | ₩3,078 | ₩3,078 | -2.54% | 16.7만 |
|---|
| 2026.03.24 | ₩3,212 | ₩3,252 | ₩3,105 | ₩3,105 | -3.33% | 36.3만 |
|---|
| 2026.03.23 | ₩3,212 | ₩3,279 | ₩3,092 | ₩3,239 | +0.83% | 65.7만 |
|---|
| 2026.03.20 | ₩3,199 | ₩3,239 | ₩3,092 | ₩3,132 | -2.09% | 58.8만 |
|---|
| 2026.03.19 | ₩3,185 | ₩3,266 | ₩3,132 | ₩3,212 | +0.84% | 39.7만 |
|---|
| 2026.03.18 | ₩3,373 | ₩3,413 | ₩3,212 | ₩3,252 | -3.57% | 30.1만 |
|---|
| 2026.03.17 | ₩3,212 | ₩3,426 | ₩3,212 | ₩3,413 | +6.25% | 69.1만 |
|---|
| 2026.03.16 | ₩3,373 | ₩3,386 | ₩3,212 | ₩3,225 | -4.37% | 22.9만 |
|---|
| 2026.03.13 | ₩3,346 | ₩3,493 | ₩3,279 | ₩3,346 | 0.00% | 43.1만 |
|---|
| 2026.03.12 | ₩3,346 | ₩3,466 | ₩3,332 | ₩3,346 | 0.00% | 25.8만 |
|---|
| 2026.03.11 | ₩3,359 | ₩3,466 | ₩3,306 | ₩3,426 | +1.99% | 29.1만 |
|---|
| 2026.03.10 | ₩3,373 | ₩3,547 | ₩3,306 | ₩3,386 | +0.40% | 44.2만 |
|---|
| 2026.03.09 | ₩3,466 | ₩3,480 | ₩3,132 | ₩3,440 | -0.77% | 152.5만 |
|---|
| 2026.03.06 | ₩3,734 | ₩3,747 | ₩3,614 | ₩3,680 | -1.43% | 27.8만 |
|---|
| 2026.03.05 | ₩3,841 | ₩3,854 | ₩3,761 | ₩3,814 | -0.70% | 13.1만 |
|---|
| 2026.03.04 | ₩3,747 | ₩3,908 | ₩3,680 | ₩3,854 | +2.86% | 30.3만 |
|---|
| 2026.03.03 | ₩3,680 | ₩3,774 | ₩3,600 | ₩3,680 | 0.00% | 58.6만 |
|---|
| 2026.03.02 | ₩3,841 | ₩3,854 | ₩3,747 | ₩3,774 | -1.74% | 74.1만 |
|---|
| 2026.02.27 | ₩4,002 | ₩4,028 | ₩3,814 | ₩3,895 | -2.68% | 65.3만 |
|---|
| 2026.02.26 | ₩4,122 | ₩4,229 | ₩3,975 | ₩4,109 | -0.32% | 45.2만 |
|---|
| 2026.02.25 | ₩4,122 | ₩4,162 | ₩4,015 | ₩4,149 | +0.65% | 23.2만 |
|---|
| 2026.02.24 | ₩4,002 | ₩4,122 | ₩3,988 | ₩4,109 | +2.68% | 20.9만 |
|---|
| 2026.02.23 | ₩4,109 | ₩4,162 | ₩3,988 | ₩4,055 | -1.30% | 31만 |
|---|
| 2026.02.20 | ₩3,988 | ₩4,149 | ₩3,975 | ₩4,122 | +3.36% | 57.4만 |
|---|
| 2026.02.19 | ₩3,948 | ₩4,002 | ₩3,908 | ₩3,988 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩3,988 | ₩4,082 | ₩3,961 | ₩3,988 | 0.00% | 18.9만 |
|---|
| 2026.02.17 | ₩4,028 | ₩4,069 | ₩3,948 | ₩4,002 | -0.66% | 94.7만 |
|---|
| 2026.02.13 | ₩4,015 | ₩4,082 | ₩3,935 | ₩4,002 | -0.33% | 16.7만 |
|---|
| 2026.02.12 | ₩4,162 | ₩4,162 | ₩3,881 | ₩3,975 | -4.50% | 33.5만 |
|---|
| 2026.02.11 | ₩4,256 | ₩4,256 | ₩4,042 | ₩4,069 | -4.40% | 29.7만 |
|---|
| 2026.02.10 | ₩3,975 | ₩4,243 | ₩3,975 | ₩4,202 | +5.72% | 43.1만 |
|---|
| 2026.02.09 | ₩3,935 | ₩4,042 | ₩3,895 | ₩4,002 | +1.70% | 26.2만 |
|---|
| 2026.02.06 | ₩3,921 | ₩3,975 | ₩3,895 | ₩3,921 | 0.00% | 22.8만 |
|---|
| 2026.02.05 | ₩3,975 | ₩3,975 | ₩3,854 | ₩3,881 | -2.36% | 26.3만 |
|---|
| 2026.02.04 | ₩4,082 | ₩4,082 | ₩3,908 | ₩3,961 | -2.95% | 44.6만 |
|---|
| 2026.02.03 | ₩3,747 | ₩4,189 | ₩3,721 | ₩4,028 | +7.50% | 107.9만 |
|---|
| 2026.02.02 | ₩3,587 | ₩3,734 | ₩3,587 | ₩3,680 | +2.61% | 30.5만 |
|---|
| 2026.01.30 | ₩3,614 | ₩3,680 | ₩3,533 | ₩3,573 | -1.11% | 72만 |
|---|
| 2026.01.29 | ₩3,694 | ₩3,707 | ₩3,560 | ₩3,654 | -1.09% | 35.9만 |
|---|
| 2026.01.28 | ₩3,801 | ₩3,854 | ₩3,654 | ₩3,654 | -3.87% | 45.3만 |
|---|
| 2026.01.27 | ₩3,854 | ₩3,854 | ₩3,654 | ₩3,801 | -1.39% | 43.9만 |
|---|
| 2026.01.26 | ₩3,881 | ₩3,881 | ₩3,828 | ₩3,841 | -1.03% | 16.8만 |
|---|
| 2026.01.23 | ₩3,961 | ₩3,975 | ₩3,895 | ₩3,908 | -1.35% | 24.8만 |
|---|
| 2026.01.22 | ₩4,042 | ₩4,135 | ₩3,975 | ₩3,988 | -1.32% | 25.8만 |
|---|
| 2026.01.21 | ₩3,868 | ₩4,028 | ₩3,854 | ₩4,028 | +4.15% | 21.4만 |
|---|
| 2026.01.20 | ₩3,761 | ₩3,868 | ₩3,761 | ₩3,841 | +2.14% | 32.1만 |
|---|
| 2026.01.16 | ₩4,069 | ₩4,109 | ₩3,841 | ₩3,868 | -4.93% | 41.5만 |
|---|
| 2026.01.15 | ₩4,135 | ₩4,269 | ₩4,042 | ₩4,082 | -1.29% | 69.3만 |
|---|
| 2026.01.14 | ₩3,868 | ₩3,921 | ₩3,841 | ₩3,908 | +1.04% | 16.1만 |
|---|
| 2026.01.13 | ₩3,948 | ₩3,961 | ₩3,854 | ₩3,895 | -1.36% | 20.5만 |
|---|
| 2026.01.12 | ₩3,988 | ₩4,015 | ₩3,881 | ₩3,935 | -1.34% | 22만 |
|---|
| 2026.01.09 | ₩4,082 | ₩4,229 | ₩3,975 | ₩4,028 | -1.31% | 39.9만 |
|---|
| 2026.01.08 | ₩3,854 | ₩4,135 | ₩3,854 | ₩4,069 | +5.56% | 74.5만 |
|---|
| 2026.01.07 | ₩3,895 | ₩3,895 | ₩3,788 | ₩3,881 | -0.34% | 37.7만 |
|---|
| 2026.01.06 | ₩3,734 | ₩3,895 | ₩3,721 | ₩3,895 | +4.30% | 31.5만 |
|---|
| 2026.01.05 | ₩3,854 | ₩3,854 | ₩3,734 | ₩3,747 | -2.78% | 25.7만 |
|---|
| 2026.01.02 | ₩3,841 | ₩3,854 | ₩3,774 | ₩3,828 | -0.35% | 34.3만 |
|---|
| 2025.12.31 | ₩3,814 | ₩3,841 | ₩3,707 | ₩3,841 | +0.70% | 66.5만 |
|---|
| 2025.12.30 | ₩3,868 | ₩3,935 | ₩3,828 | ₩3,895 | +0.69% | 29.1만 |
|---|
| 2025.12.29 | ₩3,908 | ₩3,988 | ₩3,814 | ₩3,895 | -0.34% | 64.1만 |
|---|
| 2025.12.26 | ₩3,868 | ₩3,935 | ₩3,801 | ₩3,921 | +1.38% | 46.9만 |
|---|
| 2025.12.24 | ₩3,761 | ₩3,868 | ₩3,761 | ₩3,854 | +2.49% | 40.2만 |
|---|
| 2025.12.23 | ₩3,828 | ₩3,895 | ₩3,734 | ₩3,734 | -2.45% | 56.4만 |
|---|
| 2025.12.22 | ₩3,841 | ₩3,948 | ₩3,814 | ₩3,841 | 0.00% | 48.8만 |
|---|
| 2025.12.19 | ₩3,747 | ₩3,881 | ₩3,680 | ₩3,881 | +3.57% | 206.5만 |
|---|
| 2025.12.18 | ₩3,788 | ₩3,801 | ₩3,694 | ₩3,774 | -0.35% | 26.8만 |
|---|
| 2025.12.17 | ₩3,881 | ₩3,948 | ₩3,721 | ₩3,761 | -3.10% | 38.8만 |
|---|
| 2025.12.16 | ₩3,788 | ₩3,935 | ₩3,774 | ₩3,908 | +3.18% | 44.2만 |
|---|
| 2025.12.15 | ₩3,614 | ₩3,841 | ₩3,587 | ₩3,828 | +5.93% | 52.4만 |
|---|
| 2025.12.12 | ₩3,587 | ₩3,614 | ₩3,520 | ₩3,587 | 0.00% | 96.8만 |
|---|
| 2025.12.11 | ₩3,560 | ₩3,614 | ₩3,466 | ₩3,560 | 0.00% | 134.7만 |
|---|
| 2025.12.10 | ₩3,520 | ₩3,600 | ₩3,493 | ₩3,533 | +0.38% | 257.6만 |
|---|
| 2025.12.09 | ₩3,466 | ₩3,547 | ₩3,426 | ₩3,506 | +1.16% | 198.8만 |
|---|
| 2025.12.08 | ₩3,547 | ₩3,560 | ₩3,399 | ₩3,440 | -3.02% | 76.3만 |
|---|
| 2025.12.05 | ₩3,533 | ₩3,694 | ₩3,506 | ₩3,547 | +0.38% | 38.6만 |
|---|
| 2025.12.04 | ₩3,587 | ₩3,640 | ₩3,506 | ₩3,520 | -1.87% | 21.7만 |
|---|
| 2025.12.03 | ₩3,480 | ₩3,667 | ₩3,480 | ₩3,614 | +3.85% | 37만 |
|---|
| 2025.12.02 | ₩3,453 | ₩3,533 | ₩3,440 | ₩3,453 | 0.00% | 20.7만 |
|---|
| 2025.12.01 | ₩3,533 | ₩3,573 | ₩3,453 | ₩3,453 | -2.27% | 44.2만 |
|---|
| 2025.11.28 | ₩3,587 | ₩3,627 | ₩3,547 | ₩3,573 | -0.37% | 10.2만 |
|---|
| 2025.11.26 | ₩3,600 | ₩3,680 | ₩3,587 | ₩3,600 | 0.00% | 15.3만 |
|---|
| 2025.11.25 | ₩3,573 | ₩3,680 | ₩3,560 | ₩3,640 | +1.87% | 18.8만 |
|---|
| 2025.11.24 | ₩3,694 | ₩3,707 | ₩3,506 | ₩3,587 | -2.90% | 31.5만 |
|---|
| 2025.11.21 | ₩3,654 | ₩3,828 | ₩3,654 | ₩3,747 | +2.56% | 22.8만 |
|---|
| 2025.11.20 | ₩3,774 | ₩3,935 | ₩3,614 | ₩3,640 | -3.55% | 44.3만 |
|---|
| 2025.11.19 | ₩3,480 | ₩3,935 | ₩3,480 | ₩3,694 | +6.15% | 65.6만 |
|---|
| 2025.11.18 | ₩3,547 | ₩3,587 | ₩3,493 | ₩3,520 | -0.75% | 13.8만 |
|---|
| 2025.11.17 | ₩3,627 | ₩3,627 | ₩3,493 | ₩3,547 | -2.21% | 28.7만 |
|---|
| 2025.11.14 | ₩3,600 | ₩3,694 | ₩3,413 | ₩3,627 | +0.74% | 31.5만 |
|---|
| 2025.11.13 | ₩3,654 | ₩3,694 | ₩3,600 | ₩3,627 | -0.73% | 29.7만 |
|---|
| 2025.11.12 | ₩3,801 | ₩3,828 | ₩3,694 | ₩3,707 | -2.46% | 22.2만 |
|---|
| 2025.11.11 | ₩3,640 | ₩3,801 | ₩3,573 | ₩3,774 | +3.68% | 31.5만 |
|---|
| 2025.11.10 | ₩3,627 | ₩3,721 | ₩3,560 | ₩3,640 | +0.37% | 42.6만 |
|---|
| 2025.11.07 | ₩3,493 | ₩3,721 | ₩3,480 | ₩3,640 | +4.21% | 38.8만 |
|---|
| 2025.11.06 | ₩3,440 | ₩3,560 | ₩3,440 | ₩3,493 | +1.56% | 35.8만 |
|---|
| 2025.11.05 | ₩3,332 | ₩3,453 | ₩3,132 | ₩3,453 | +3.61% | 54.6만 |
|---|
| 2025.11.04 | ₩3,346 | ₩3,413 | ₩3,279 | ₩3,346 | 0.00% | 38.3만 |
|---|
| 2025.11.03 | ₩3,399 | ₩3,466 | ₩3,346 | ₩3,399 | 0.00% | 24.9만 |
|---|
| 2025.10.31 | ₩3,359 | ₩3,440 | ₩3,332 | ₩3,413 | +1.59% | 17.8만 |
|---|
| 2025.10.30 | ₩3,332 | ₩3,413 | ₩3,332 | ₩3,373 | +1.20% | 14.4만 |
|---|
| 2025.10.29 | ₩3,506 | ₩3,520 | ₩3,346 | ₩3,399 | -3.05% | 34.3만 |
|---|
| 2025.10.28 | ₩3,707 | ₩3,707 | ₩3,506 | ₩3,506 | -5.42% | 20.8만 |
|---|
| 2025.10.27 | ₩3,788 | ₩3,828 | ₩3,667 | ₩3,734 | -1.41% | 26.4만 |
|---|
| 2025.10.24 | ₩3,761 | ₩3,881 | ₩3,707 | ₩3,761 | 0.00% | 46.7만 |
|---|
| 2025.10.23 | ₩3,654 | ₩3,734 | ₩3,600 | ₩3,694 | +1.10% | 35.4만 |
|---|
| 2025.10.22 | ₩3,493 | ₩3,640 | ₩3,480 | ₩3,627 | +3.83% | 21.8만 |
|---|
| 2025.10.21 | ₩3,600 | ₩3,614 | ₩3,466 | ₩3,466 | -3.72% | 23.6만 |
|---|
| 2025.10.20 | ₩3,573 | ₩3,627 | ₩3,520 | ₩3,627 | +1.50% | 15.4만 |
|---|
| 2025.10.17 | ₩3,533 | ₩3,560 | ₩3,493 | ₩3,533 | 0.00% | 18.6만 |
|---|
| 2025.10.16 | ₩3,547 | ₩3,694 | ₩3,547 | ₩3,560 | +0.38% | 27.9만 |
|---|
| 2025.10.15 | ₩3,560 | ₩3,627 | ₩3,413 | ₩3,533 | -0.75% | 64.8만 |
|---|
| 2025.10.14 | ₩3,332 | ₩3,426 | ₩3,332 | ₩3,413 | +2.41% | 22.8만 |
|---|
| 2025.10.13 | ₩3,359 | ₩3,413 | ₩3,319 | ₩3,399 | +1.20% | 33.4만 |
|---|
| 2025.10.10 | ₩3,453 | ₩3,480 | ₩3,319 | ₩3,319 | -3.88% | 52만 |
|---|