시장 데이터를 불러오는 중
전체 종목
BRT Apartments Corp. (MD) Common Stock 과거 주가
BRT Apartments Corp. (MD) Common Stock · BRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRT Apartments Corp. (MD) Common Stock · BRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,104 | ₩18,252 | ₩17,957 | ₩17,957 | -0.81% | 4.1만 |
| 2026.10.08 | ₩18,078 | ₩18,252 | ₩17,930 | ₩18,118 | +0.22% | 5.2만 |
| 2026.10.07 | ₩18,225 | ₩18,278 | ₩17,863 | ₩18,037 | -1.03% | 6.9만 |
| 2026.10.06 | ₩17,850 | ₩18,399 | ₩17,850 | ₩18,265 | +2.33% | 6.6만 |
| 2026.10.05 | ₩17,837 | ₩18,171 | ₩17,796 | ₩17,796 | -0.23% | 8.9만 |
| 2026.10.02 | ₩17,957 | ₩18,238 | ₩17,649 | ₩17,810 | -0.82% | 7.3만 |
| 2026.10.01 | ₩17,917 | ₩17,957 | ₩17,716 | ₩17,837 | -0.45% | 8.3만 |
| 2026.09.30 | ₩18,104 | ₩18,145 | ₩17,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,890 |
| -1.18% |
| 6.2만 |
| 2026.09.29 | ₩18,131 | ₩18,292 | ₩17,957 | ₩17,997 | -0.74% | 6.3만 |
|---|
| 2026.09.28 | ₩18,024 | ₩18,412 | ₩17,984 | ₩18,185 | +0.89% | 5.5만 |
|---|
| 2026.09.25 | ₩18,332 | ₩18,627 | ₩18,332 | ₩18,439 | +0.58% | 6.4만 |
|---|
| 2026.09.24 | ₩18,600 | ₩18,868 | ₩18,292 | ₩18,345 | -1.37% | 6.5만 |
|---|
| 2026.09.23 | ₩18,827 | ₩18,921 | ₩18,466 | ₩18,533 | -1.56% | 5.7만 |
|---|
| 2026.09.22 | ₩18,734 | ₩18,988 | ₩18,734 | ₩18,921 | +1.00% | 5.5만 |
|---|
| 2026.09.21 | ₩18,546 | ₩18,801 | ₩18,519 | ₩18,667 | +0.65% | 4.1만 |
|---|
| 2026.09.18 | ₩18,506 | ₩18,854 | ₩18,386 | ₩18,506 | 0.00% | 18.7만 |
|---|
| 2026.09.17 | ₩18,801 | ₩18,854 | ₩18,479 | ₩18,506 | -1.57% | 6만 |
|---|
| 2026.09.16 | ₩18,948 | ₩19,068 | ₩18,560 | ₩18,680 | -1.41% | 6.8만 |
|---|
| 2026.09.15 | ₩19,095 | ₩19,095 | ₩18,801 | ₩18,935 | -0.84% | 6.4만 |
|---|
| 2026.09.14 | ₩19,028 | ₩19,109 | ₩18,921 | ₩18,988 | -0.21% | 4.5만 |
|---|
| 2026.09.11 | ₩19,095 | ₩19,296 | ₩18,854 | ₩19,002 | -0.49% | 3.8만 |
|---|
| 2026.09.10 | ₩18,854 | ₩19,082 | ₩18,827 | ₩19,068 | +1.14% | 5.1만 |
|---|
| 2026.09.09 | ₩19,082 | ₩19,109 | ₩18,841 | ₩18,961 | -0.63% | 4.9만 |
|---|
| 2026.09.08 | ₩19,082 | ₩19,470 | ₩18,921 | ₩19,149 | +0.35% | 4.9만 |
|---|
| 2026.09.04 | ₩19,510 | ₩19,631 | ₩19,149 | ₩19,216 | -1.51% | 2.1만 |
|---|
| 2026.09.03 | ₩19,551 | ₩19,939 | ₩19,296 | ₩19,644 | +0.48% | 6.9만 |
|---|
| 2026.09.02 | ₩19,243 | ₩19,751 | ₩19,095 | ₩19,403 | +0.84% | 5.2만 |
|---|
| 2026.09.01 | ₩19,122 | ₩19,470 | ₩19,082 | ₩19,323 | +1.05% | 3만 |
|---|
| 2026.08.31 | ₩19,350 | ₩19,430 | ₩19,135 | ₩19,176 | -0.90% | 4.4만 |
|---|
| 2026.08.28 | ₩19,310 | ₩19,631 | ₩19,283 | ₩19,484 | +0.90% | 2.5만 |
|---|
| 2026.08.27 | ₩19,510 | ₩19,510 | ₩19,162 | ₩19,216 | -1.51% | 3.2만 |
|---|
| 2026.08.26 | ₩20,327 | ₩20,327 | ₩19,417 | ₩19,537 | -3.89% | 3.2만 |
|---|
| 2026.08.25 | ₩19,952 | ₩20,327 | ₩19,845 | ₩20,274 | +1.61% | 2.9만 |
|---|
| 2026.08.24 | ₩19,417 | ₩20,193 | ₩19,417 | ₩19,885 | +2.41% | 6.7만 |
|---|
| 2026.08.21 | ₩19,564 | ₩19,684 | ₩19,457 | ₩19,497 | -0.34% | 2.8만 |
|---|
| 2026.08.20 | ₩19,524 | ₩19,618 | ₩19,417 | ₩19,577 | +0.27% | 1.8만 |
|---|
| 2026.08.19 | ₩19,417 | ₩19,711 | ₩19,336 | ₩19,443 | +0.14% | 3.7만 |
|---|
| 2026.08.18 | ₩19,484 | ₩19,510 | ₩19,216 | ₩19,310 | -0.89% | 5만 |
|---|
| 2026.08.17 | ₩19,068 | ₩19,390 | ₩18,908 | ₩19,390 | +1.69% | 4.1만 |
|---|
| 2026.08.14 | ₩19,256 | ₩19,403 | ₩19,082 | ₩19,229 | -0.14% | 3.3만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,363 | ₩19,082 | ₩19,149 | +0.35% | 2.7만 |
|---|
| 2026.08.12 | ₩18,814 | ₩19,109 | ₩18,814 | ₩19,068 | +1.35% | 3.1만 |
|---|
| 2026.08.11 | ₩18,961 | ₩19,577 | ₩18,761 | ₩18,894 | -0.35% | 4.3만 |
|---|
| 2026.08.10 | ₩19,122 | ₩19,269 | ₩18,894 | ₩18,948 | -0.91% | 2.8만 |
|---|
| 2026.08.07 | ₩19,256 | ₩19,644 | ₩19,256 | ₩19,296 | +0.21% | 4.5만 |
|---|
| 2026.08.06 | ₩19,015 | ₩19,537 | ₩18,935 | ₩19,310 | +1.55% | 6.1만 |
|---|
| 2026.08.05 | ₩19,524 | ₩19,524 | ₩18,586 | ₩18,988 | -2.74% | 6.5만 |
|---|
| 2026.08.04 | ₩19,939 | ₩20,126 | ₩19,042 | ₩19,082 | -4.30% | 6.8만 |
|---|
| 2026.08.03 | ₩20,113 | ₩20,193 | ₩19,510 | ₩20,073 | -0.20% | 7.9만 |
|---|
| 2026.07.31 | ₩20,059 | ₩20,153 | ₩19,457 | ₩19,966 | -0.47% | 6만 |
|---|
| 2026.07.30 | ₩20,220 | ₩20,233 | ₩19,992 | ₩20,220 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩20,126 | ₩20,381 | ₩20,019 | ₩20,233 | +0.53% | 1.5만 |
|---|
| 2026.07.28 | ₩20,073 | ₩20,622 | ₩19,885 | ₩20,207 | +0.67% | 2.6만 |
|---|
| 2026.07.27 | ₩20,073 | ₩20,180 | ₩19,778 | ₩20,113 | +0.20% | 2.3만 |
|---|
| 2026.07.24 | ₩19,885 | ₩20,394 | ₩19,885 | ₩20,073 | +0.94% | 2만 |
|---|
| 2026.07.23 | ₩19,818 | ₩20,220 | ₩19,604 | ₩20,073 | +1.28% | 5.1만 |
|---|
| 2026.07.22 | ₩19,992 | ₩20,140 | ₩19,725 | ₩20,019 | +0.13% | 3.1만 |
|---|
| 2026.07.21 | ₩20,006 | ₩20,140 | ₩19,859 | ₩20,086 | +0.40% | 2.8만 |
|---|
| 2026.07.20 | ₩19,939 | ₩20,448 | ₩19,751 | ₩20,167 | +1.14% | 2.5만 |
|---|
| 2026.07.17 | ₩20,193 | ₩20,582 | ₩19,926 | ₩19,952 | -1.19% | 1.6만 |
|---|
| 2026.07.16 | ₩20,421 | ₩20,488 | ₩19,979 | ₩20,274 | -0.72% | 3만 |
|---|
| 2026.07.15 | ₩19,738 | ₩20,408 | ₩19,738 | ₩20,327 | +2.99% | 3.4만 |
|---|
| 2026.07.14 | ₩19,899 | ₩20,367 | ₩19,684 | ₩19,725 | -0.87% | 2.4만 |
|---|
| 2026.07.13 | ₩19,952 | ₩20,367 | ₩19,805 | ₩20,274 | +1.61% | 2.9만 |
|---|
| 2026.07.10 | ₩19,698 | ₩20,247 | ₩19,336 | ₩19,885 | +0.95% | 5.2만 |
|---|
| 2026.07.09 | ₩20,408 | ₩20,408 | ₩19,684 | ₩19,885 | -2.56% | 3.9만 |
|---|
| 2026.07.08 | ₩19,926 | ₩20,180 | ₩19,671 | ₩20,046 | +0.60% | 3.3만 |
|---|
| 2026.07.07 | ₩20,434 | ₩20,541 | ₩19,859 | ₩19,912 | -2.56% | 2.3만 |
|---|
| 2026.07.06 | ₩19,818 | ₩20,475 | ₩19,738 | ₩20,300 | +2.43% | 3.7만 |
|---|
| 2026.07.02 | ₩20,140 | ₩20,140 | ₩19,698 | ₩19,792 | -1.73% | 2.7만 |
|---|
| 2026.07.01 | ₩20,649 | ₩20,836 | ₩20,193 | ₩20,247 | -1.95% | 4.1만 |
|---|
| 2026.06.30 | ₩20,341 | ₩20,863 | ₩20,167 | ₩20,582 | +1.18% | 7.7만 |
|---|
| 2026.06.29 | ₩20,756 | ₩20,756 | ₩20,006 | ₩20,528 | -1.10% | 8.2만 |
|---|
| 2026.06.26 | ₩19,778 | ₩20,930 | ₩19,631 | ₩20,930 | +5.82% | 25.4만 |
|---|
| 2026.06.25 | ₩19,658 | ₩19,805 | ₩19,470 | ₩19,698 | +0.20% | 3.8만 |
|---|
| 2026.06.24 | ₩20,140 | ₩20,421 | ₩19,992 | ₩20,006 | -0.66% | 5.3만 |
|---|
| 2026.06.23 | ₩19,952 | ₩20,247 | ₩19,751 | ₩19,952 | 0.00% | 3.5만 |
|---|
| 2026.06.22 | ₩19,832 | ₩19,939 | ₩19,738 | ₩19,899 | +0.34% | 3.2만 |
|---|
| 2026.06.18 | ₩19,738 | ₩19,939 | ₩19,564 | ₩19,939 | +1.02% | 7.7만 |
|---|
| 2026.06.17 | ₩19,966 | ₩20,167 | ₩19,537 | ₩19,698 | -1.34% | 3.5만 |
|---|
| 2026.06.16 | ₩19,859 | ₩20,113 | ₩19,805 | ₩19,966 | +0.54% | 2.6만 |
|---|
| 2026.06.15 | ₩20,300 | ₩20,327 | ₩19,845 | ₩19,912 | -1.91% | 2.9만 |
|---|
| 2026.06.12 | ₩20,100 | ₩20,274 | ₩20,006 | ₩20,220 | +0.60% | 2.3만 |
|---|
| 2026.06.11 | ₩20,167 | ₩20,167 | ₩19,818 | ₩19,992 | -0.86% | 1.8만 |
|---|
| 2026.06.10 | ₩19,899 | ₩20,354 | ₩19,872 | ₩20,046 | +0.74% | 4만 |
|---|
| 2026.06.09 | ₩19,885 | ₩19,979 | ₩19,176 | ₩19,778 | -0.54% | 3.9만 |
|---|
| 2026.06.08 | ₩19,631 | ₩19,832 | ₩19,430 | ₩19,711 | +0.41% | 4.2만 |
|---|
| 2026.06.05 | ₩19,189 | ₩19,725 | ₩19,189 | ₩19,604 | +2.16% | 3.1만 |
|---|
| 2026.06.04 | ₩19,162 | ₩19,336 | ₩19,055 | ₩19,216 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩19,229 | ₩19,310 | ₩18,827 | ₩19,042 | -0.97% | 3.4만 |
|---|
| 2026.06.02 | ₩19,068 | ₩19,336 | ₩19,028 | ₩19,189 | +0.63% | 1.9만 |
|---|
| 2026.06.01 | ₩19,296 | ₩19,751 | ₩19,109 | ₩19,243 | -0.28% | 2.3만 |
|---|
| 2026.05.29 | ₩19,417 | ₩19,644 | ₩19,283 | ₩19,403 | -0.07% | 2.8만 |
|---|
| 2026.05.28 | ₩19,551 | ₩19,738 | ₩19,510 | ₩19,537 | -0.07% | 1.1만 |
|---|
| 2026.05.27 | ₩19,698 | ₩19,778 | ₩19,376 | ₩19,551 | -0.75% | 1.1만 |
|---|
| 2026.05.26 | ₩19,524 | ₩19,618 | ₩19,243 | ₩19,564 | +0.21% | 2.3만 |
|---|
| 2026.05.22 | ₩19,684 | ₩19,711 | ₩19,202 | ₩19,457 | -1.16% | 3.7만 |
|---|
| 2026.05.21 | ₩19,310 | ₩19,618 | ₩19,162 | ₩19,537 | +1.18% | 2.6만 |
|---|
| 2026.05.20 | ₩19,095 | ₩19,551 | ₩19,055 | ₩19,470 | +1.96% | 2.7만 |
|---|
| 2026.05.19 | ₩19,015 | ₩19,457 | ₩19,015 | ₩19,176 | +0.85% | 1.6만 |
|---|
| 2026.05.18 | ₩18,814 | ₩19,484 | ₩18,814 | ₩19,229 | +2.21% | 3.8만 |
|---|
| 2026.05.15 | ₩19,510 | ₩19,751 | ₩18,814 | ₩19,122 | -1.99% | 2.3만 |
|---|
| 2026.05.14 | ₩19,350 | ₩19,671 | ₩19,296 | ₩19,591 | +1.25% | 1.6만 |
|---|
| 2026.05.13 | ₩19,363 | ₩19,899 | ₩19,243 | ₩19,350 | -0.07% | 2.5만 |
|---|
| 2026.05.12 | ₩19,229 | ₩19,711 | ₩19,216 | ₩19,497 | +1.39% | 1.8만 |
|---|
| 2026.05.11 | ₩19,524 | ₩19,618 | ₩18,881 | ₩19,390 | -0.69% | 2.6만 |
|---|
| 2026.05.08 | ₩19,591 | ₩19,711 | ₩19,484 | ₩19,631 | +0.21% | 1.7만 |
|---|
| 2026.05.07 | ₩19,524 | ₩19,859 | ₩19,283 | ₩19,792 | +1.37% | 3.1만 |
|---|
| 2026.05.06 | ₩19,497 | ₩19,551 | ₩19,243 | ₩19,376 | -0.62% | 2.7만 |
|---|
| 2026.05.05 | ₩18,975 | ₩19,403 | ₩18,774 | ₩19,363 | +2.05% | 4.5만 |
|---|
| 2026.05.04 | ₩19,122 | ₩19,216 | ₩18,894 | ₩19,015 | -0.56% | 2만 |
|---|
| 2026.05.01 | ₩19,350 | ₩19,376 | ₩19,095 | ₩19,243 | -0.55% | 3.1만 |
|---|
| 2026.04.30 | ₩18,935 | ₩19,390 | ₩18,935 | ₩19,243 | +1.63% | 2.9만 |
|---|
| 2026.04.29 | ₩19,497 | ₩19,631 | ₩18,961 | ₩19,055 | -2.27% | 3.6만 |
|---|
| 2026.04.28 | ₩19,256 | ₩19,818 | ₩19,042 | ₩19,524 | +1.39% | 2.7만 |
|---|
| 2026.04.27 | ₩18,961 | ₩19,484 | ₩18,854 | ₩19,176 | +1.13% | 4.7만 |
|---|
| 2026.04.24 | ₩18,948 | ₩19,149 | ₩18,881 | ₩19,082 | +0.71% | 1.5만 |
|---|
| 2026.04.23 | ₩19,068 | ₩19,135 | ₩18,868 | ₩19,028 | -0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩19,028 | ₩19,229 | ₩18,841 | ₩18,988 | -0.21% | 2.5만 |
|---|
| 2026.04.21 | ₩19,283 | ₩19,457 | ₩18,948 | ₩19,042 | -1.25% | 4.8만 |
|---|
| 2026.04.20 | ₩19,363 | ₩19,430 | ₩19,109 | ₩19,229 | -0.69% | 3.1만 |
|---|
| 2026.04.17 | ₩19,176 | ₩19,564 | ₩19,162 | ₩19,310 | +0.70% | 3.8만 |
|---|
| 2026.04.16 | ₩19,122 | ₩19,403 | ₩19,015 | ₩19,028 | -0.49% | 1.7만 |
|---|
| 2026.04.15 | ₩18,948 | ₩19,296 | ₩18,908 | ₩19,202 | +1.34% | 3.1만 |
|---|
| 2026.04.14 | ₩18,921 | ₩19,122 | ₩18,774 | ₩19,055 | +0.71% | 3.4만 |
|---|
| 2026.04.13 | ₩18,734 | ₩18,948 | ₩18,533 | ₩18,894 | +0.86% | 5.7만 |
|---|
| 2026.04.10 | ₩18,573 | ₩18,935 | ₩18,546 | ₩18,787 | +1.15% | 6.2만 |
|---|
| 2026.04.09 | ₩18,667 | ₩19,122 | ₩18,667 | ₩18,908 | +1.29% | 19.9만 |
|---|
| 2026.04.08 | ₩18,908 | ₩19,015 | ₩18,506 | ₩18,707 | -1.06% | 12.7만 |
|---|
| 2026.04.07 | ₩18,345 | ₩18,774 | ₩18,345 | ₩18,586 | +1.31% | 11.6만 |
|---|
| 2026.04.06 | ₩18,386 | ₩18,854 | ₩18,278 | ₩18,399 | +0.07% | 12.2만 |
|---|
| 2026.04.02 | ₩18,064 | ₩18,493 | ₩18,051 | ₩18,278 | +1.19% | 6.7만 |
|---|
| 2026.04.01 | ₩17,877 | ₩18,198 | ₩17,810 | ₩18,078 | +1.12% | 5.6만 |
|---|
| 2026.03.31 | ₩18,145 | ₩18,265 | ₩17,810 | ₩17,863 | -1.55% | 6.5만 |
|---|
| 2026.03.30 | ₩17,756 | ₩18,238 | ₩17,649 | ₩18,011 | +1.43% | 9.7만 |
|---|
| 2026.03.27 | ₩17,903 | ₩18,185 | ₩17,662 | ₩17,689 | -1.20% | 10.4만 |
|---|
| 2026.03.26 | ₩18,319 | ₩18,640 | ₩18,145 | ₩18,211 | -0.58% | 8.2만 |
|---|
| 2026.03.25 | ₩18,747 | ₩19,055 | ₩18,412 | ₩18,453 | -1.57% | 7.4만 |
|---|
| 2026.03.24 | ₩18,600 | ₩18,988 | ₩18,453 | ₩18,627 | +0.14% | 5.6만 |
|---|
| 2026.03.23 | ₩18,372 | ₩18,854 | ₩18,211 | ₩18,761 | +2.11% | 5.7만 |
|---|
| 2026.03.20 | ₩18,519 | ₩18,519 | ₩18,064 | ₩18,104 | -2.24% | 18만 |
|---|
| 2026.03.19 | ₩18,627 | ₩18,814 | ₩18,278 | ₩18,479 | -0.79% | 18.1만 |
|---|
| 2026.03.18 | ₩19,028 | ₩19,095 | ₩18,640 | ₩18,640 | -2.04% | 6.7만 |
|---|
| 2026.03.17 | ₩19,135 | ₩19,430 | ₩19,042 | ₩19,082 | -0.28% | 3.1만 |
|---|
| 2026.03.16 | ₩18,988 | ₩19,202 | ₩18,908 | ₩19,028 | +0.21% | 3.1만 |
|---|
| 2026.03.13 | ₩19,283 | ₩19,336 | ₩18,787 | ₩18,908 | -1.94% | 4.7만 |
|---|
| 2026.03.12 | ₩19,082 | ₩19,591 | ₩18,881 | ₩19,310 | +1.19% | 2.8만 |
|---|
| 2026.03.11 | ₩19,243 | ₩19,310 | ₩18,988 | ₩19,149 | -0.49% | 4.6만 |
|---|
| 2026.03.10 | ₩19,122 | ₩19,510 | ₩19,095 | ₩19,350 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩19,658 | ₩19,711 | ₩18,894 | ₩19,269 | -1.98% | 5.6만 |
|---|
| 2026.03.06 | ₩19,604 | ₩20,019 | ₩19,243 | ₩19,591 | -0.07% | 7.4만 |
|---|
| 2026.03.05 | ₩19,818 | ₩19,872 | ₩19,644 | ₩19,684 | -0.68% | 2.4만 |
|---|
| 2026.03.04 | ₩19,979 | ₩19,979 | ₩19,564 | ₩19,872 | -0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩19,577 | ₩19,912 | ₩19,443 | ₩19,872 | +1.50% | 3.5만 |
|---|
| 2026.03.02 | ₩19,443 | ₩19,832 | ₩19,443 | ₩19,818 | +1.93% | 1.5만 |
|---|
| 2026.02.27 | ₩19,698 | ₩19,966 | ₩19,577 | ₩19,644 | -0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩19,966 | ₩20,073 | ₩19,818 | ₩19,845 | -0.60% | 1.3만 |
|---|
| 2026.02.25 | ₩19,470 | ₩19,859 | ₩19,430 | ₩19,778 | +1.58% | 1.7만 |
|---|
| 2026.02.24 | ₩19,484 | ₩19,751 | ₩19,417 | ₩19,470 | -0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩19,684 | ₩19,818 | ₩19,497 | ₩19,537 | -0.75% | 1.9만 |
|---|
| 2026.02.20 | ₩19,711 | ₩19,885 | ₩19,564 | ₩19,631 | -0.41% | 1.6만 |
|---|
| 2026.02.19 | ₩19,591 | ₩20,046 | ₩19,484 | ₩19,604 | +0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩19,966 | ₩20,153 | ₩19,671 | ₩19,684 | -1.41% | 2만 |
|---|
| 2026.02.17 | ₩19,363 | ₩20,207 | ₩19,363 | ₩20,086 | +3.73% | 6.3만 |
|---|
| 2026.02.13 | ₩19,631 | ₩19,738 | ₩19,310 | ₩19,417 | -1.09% | 2.7만 |
|---|
| 2026.02.12 | ₩19,952 | ₩19,952 | ₩19,283 | ₩19,470 | -2.42% | 2.3만 |
|---|
| 2026.02.11 | ₩19,751 | ₩19,992 | ₩19,698 | ₩19,778 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩19,631 | ₩20,073 | ₩19,510 | ₩19,792 | +0.82% | 2.5만 |
|---|
| 2026.02.09 | ₩19,684 | ₩20,220 | ₩19,577 | ₩19,631 | -0.27% | 2.3만 |
|---|
| 2026.02.06 | ₩19,859 | ₩20,059 | ₩19,711 | ₩19,792 | -0.34% | 7만 |
|---|
| 2026.02.05 | ₩19,885 | ₩19,885 | ₩19,671 | ₩19,859 | -0.13% | 5.2만 |
|---|
| 2026.02.04 | ₩19,885 | ₩19,885 | ₩19,577 | ₩19,778 | -0.54% | 3.4만 |
|---|
| 2026.02.03 | ₩19,551 | ₩19,765 | ₩19,430 | ₩19,725 | +0.89% | 2.6만 |
|---|
| 2026.02.02 | ₩19,725 | ₩19,832 | ₩19,577 | ₩19,644 | -0.41% | 2.9만 |
|---|
| 2026.01.30 | ₩19,430 | ₩19,711 | ₩19,296 | ₩19,671 | +1.24% | 2.6만 |
|---|
| 2026.01.29 | ₩19,269 | ₩19,564 | ₩19,256 | ₩19,497 | +1.18% | 2.4만 |
|---|
| 2026.01.28 | ₩19,778 | ₩19,778 | ₩19,189 | ₩19,216 | -2.84% | 5.3만 |
|---|
| 2026.01.27 | ₩19,872 | ₩20,033 | ₩19,684 | ₩19,751 | -0.61% | 3만 |
|---|
| 2026.01.26 | ₩20,046 | ₩20,153 | ₩19,765 | ₩19,926 | -0.60% | 4.1만 |
|---|
| 2026.01.23 | ₩19,792 | ₩20,153 | ₩19,765 | ₩20,006 | +1.08% | 4.1만 |
|---|
| 2026.01.22 | ₩20,140 | ₩20,180 | ₩19,818 | ₩20,033 | -0.53% | 2.7만 |
|---|
| 2026.01.21 | ₩19,711 | ₩20,327 | ₩19,711 | ₩20,033 | +1.63% | 4.6만 |
|---|
| 2026.01.20 | ₩19,859 | ₩19,952 | ₩19,658 | ₩19,658 | -1.01% | 3만 |
|---|
| 2026.01.16 | ₩20,140 | ₩20,193 | ₩19,979 | ₩20,126 | -0.07% | 2.6만 |
|---|
| 2026.01.15 | ₩19,939 | ₩20,341 | ₩19,832 | ₩20,126 | +0.94% | 3.8만 |
|---|
| 2026.01.14 | ₩19,591 | ₩20,086 | ₩19,551 | ₩19,966 | +1.91% | 3.3만 |
|---|
| 2026.01.13 | ₩19,738 | ₩19,805 | ₩19,470 | ₩19,684 | -0.27% | 2.8만 |
|---|
| 2026.01.12 | ₩19,618 | ₩19,899 | ₩19,497 | ₩19,805 | +0.96% | 2.9만 |
|---|
| 2026.01.09 | ₩19,618 | ₩19,926 | ₩19,564 | ₩19,738 | +0.61% | 2.5만 |
|---|
| 2026.01.08 | ₩19,604 | ₩19,939 | ₩19,604 | ₩19,658 | +0.27% | 3.6만 |
|---|
| 2026.01.07 | ₩19,912 | ₩19,912 | ₩19,604 | ₩19,711 | -1.01% | 3.4만 |
|---|
| 2026.01.06 | ₩19,658 | ₩19,832 | ₩19,457 | ₩19,832 | +0.89% | 6.8만 |
|---|
| 2026.01.05 | ₩19,283 | ₩19,631 | ₩19,189 | ₩19,497 | +1.11% | 6.8만 |
|---|
| 2026.01.02 | ₩19,564 | ₩19,577 | ₩19,283 | ₩19,363 | -1.03% | 3.3만 |
|---|
| 2025.12.31 | ₩19,751 | ₩19,751 | ₩19,604 | ₩19,684 | -0.34% | 7만 |
|---|
| 2025.12.30 | ₩19,765 | ₩19,899 | ₩19,671 | ₩19,725 | -0.20% | 2.6만 |
|---|
| 2025.12.29 | ₩19,484 | ₩19,899 | ₩19,470 | ₩19,658 | +0.89% | 8만 |
|---|
| 2025.12.26 | ₩19,457 | ₩19,658 | ₩19,363 | ₩19,564 | +0.55% | 4.7만 |
|---|
| 2025.12.24 | ₩19,243 | ₩19,417 | ₩19,082 | ₩19,363 | +0.63% | 3.3만 |
|---|
| 2025.12.23 | ₩19,122 | ₩19,243 | ₩19,068 | ₩19,189 | +0.35% | 5.6만 |
|---|
| 2025.12.22 | ₩19,417 | ₩19,524 | ₩18,988 | ₩19,176 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩20,274 | ₩20,274 | ₩19,765 | ₩19,765 | -2.51% | 17만 |
|---|
| 2025.12.18 | ₩20,314 | ₩20,528 | ₩20,167 | ₩20,354 | +0.20% | 9.4만 |
|---|
| 2025.12.17 | ₩20,073 | ₩20,327 | ₩20,073 | ₩20,233 | +0.80% | 3.4만 |
|---|
| 2025.12.16 | ₩20,153 | ₩20,247 | ₩19,859 | ₩20,086 | -0.33% | 7.8만 |
|---|
| 2025.12.15 | ₩20,207 | ₩20,247 | ₩19,912 | ₩20,126 | -0.40% | 3.6만 |
|---|
| 2025.12.12 | ₩20,100 | ₩20,287 | ₩19,926 | ₩20,167 | +0.33% | 5.6만 |
|---|
| 2025.12.11 | ₩20,126 | ₩20,274 | ₩19,912 | ₩19,966 | -0.80% | 4.8만 |
|---|
| 2025.12.10 | ₩19,457 | ₩20,100 | ₩19,457 | ₩20,059 | +3.10% | 6.8만 |
|---|
| 2025.12.09 | ₩19,577 | ₩19,671 | ₩19,350 | ₩19,417 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩19,537 | ₩19,618 | ₩19,417 | ₩19,470 | -0.34% | 5만 |
|---|
| 2025.12.05 | ₩19,403 | ₩19,604 | ₩19,403 | ₩19,403 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩19,403 | ₩19,671 | ₩19,350 | ₩19,470 | +0.35% | 4.7만 |
|---|
| 2025.12.03 | ₩19,417 | ₩19,765 | ₩19,390 | ₩19,524 | +0.55% | 4.1만 |
|---|
| 2025.12.02 | ₩19,939 | ₩19,939 | ₩19,376 | ₩19,403 | -2.69% | 2.2만 |
|---|
| 2025.12.01 | ₩19,457 | ₩19,939 | ₩19,336 | ₩19,939 | +2.48% | 18.6만 |
|---|
| 2025.11.28 | ₩19,832 | ₩19,832 | ₩19,524 | ₩19,604 | -1.15% | 2.1만 |
|---|
| 2025.11.26 | ₩19,872 | ₩19,952 | ₩19,684 | ₩19,859 | -0.07% | 4.6만 |
|---|
| 2025.11.25 | ₩19,055 | ₩19,899 | ₩18,948 | ₩19,805 | +3.94% | 8.7만 |
|---|
| 2025.11.24 | ₩18,948 | ₩19,216 | ₩18,814 | ₩18,961 | +0.07% | 71.7만 |
|---|
| 2025.11.21 | ₩18,774 | ₩19,376 | ₩18,774 | ₩19,229 | +2.43% | 11.5만 |
|---|
| 2025.11.20 | ₩19,002 | ₩19,082 | ₩18,747 | ₩18,761 | -1.27% | 5.2만 |
|---|
| 2025.11.19 | ₩19,189 | ₩19,283 | ₩18,881 | ₩18,921 | -1.40% | 6.2만 |
|---|
| 2025.11.18 | ₩19,323 | ₩19,484 | ₩19,135 | ₩19,269 | -0.28% | 6.2만 |
|---|
| 2025.11.17 | ₩19,537 | ₩19,537 | ₩19,042 | ₩19,202 | -1.71% | 8.9만 |
|---|
| 2025.11.14 | ₩19,015 | ₩19,631 | ₩18,814 | ₩19,537 | +2.75% | 7.9만 |
|---|
| 2025.11.13 | ₩19,202 | ₩19,537 | ₩18,948 | ₩19,028 | -0.91% | 11만 |
|---|
| 2025.11.12 | ₩19,417 | ₩19,725 | ₩19,256 | ₩19,376 | -0.21% | 8.6만 |
|---|
| 2025.11.11 | ₩19,443 | ₩19,644 | ₩19,283 | ₩19,457 | +0.07% | 14.6만 |
|---|
| 2025.11.10 | ₩19,631 | ₩19,939 | ₩19,363 | ₩19,443 | -0.95% | 5.6만 |
|---|
| 2025.11.07 | ₩19,671 | ₩20,300 | ₩19,323 | ₩19,604 | -0.34% | 6만 |
|---|
| 2025.11.06 | ₩20,059 | ₩20,153 | ₩19,644 | ₩19,792 | -1.34% | 6.9만 |
|---|
| 2025.11.05 | ₩20,046 | ₩20,207 | ₩19,872 | ₩20,193 | +0.73% | 1.8만 |
|---|
| 2025.11.04 | ₩19,551 | ₩19,939 | ₩19,443 | ₩19,899 | +1.78% | 2.8만 |
|---|
| 2025.11.03 | ₩19,577 | ₩19,952 | ₩19,296 | ₩19,778 | +1.03% | 3.7만 |
|---|
| 2025.10.31 | ₩19,765 | ₩19,818 | ₩19,430 | ₩19,698 | -0.34% | 5만 |
|---|
| 2025.10.30 | ₩19,296 | ₩19,671 | ₩19,283 | ₩19,658 | +1.87% | 5.2만 |
|---|
| 2025.10.29 | ₩19,778 | ₩20,059 | ₩19,243 | ₩19,336 | -2.23% | 6.6만 |
|---|
| 2025.10.28 | ₩19,926 | ₩19,952 | ₩19,698 | ₩19,818 | -0.54% | 3.4만 |
|---|
| 2025.10.27 | ₩20,100 | ₩20,113 | ₩19,912 | ₩19,952 | -0.73% | 2.7만 |
|---|
| 2025.10.24 | ₩20,140 | ₩20,367 | ₩20,033 | ₩20,100 | -0.20% | 2.1만 |
|---|
| 2025.10.23 | ₩20,153 | ₩20,327 | ₩19,885 | ₩20,059 | -0.47% | 2.5만 |
|---|
| 2025.10.22 | ₩20,046 | ₩20,287 | ₩19,885 | ₩20,113 | +0.33% | 5.5만 |
|---|
| 2025.10.21 | ₩20,247 | ₩20,247 | ₩19,859 | ₩19,979 | -1.32% | 6.1만 |
|---|
| 2025.10.20 | ₩20,019 | ₩20,207 | ₩19,591 | ₩20,033 | +0.07% | 2.8만 |
|---|
| 2025.10.17 | ₩19,805 | ₩20,461 | ₩19,805 | ₩19,966 | +0.81% | 5.9만 |
|---|
| 2025.10.16 | ₩20,073 | ₩20,260 | ₩19,738 | ₩19,872 | -1.00% | 4.4만 |
|---|
| 2025.10.15 | ₩20,059 | ₩20,274 | ₩19,952 | ₩20,073 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩19,725 | ₩20,006 | ₩19,443 | ₩19,926 | +1.02% | 4.5만 |
|---|
| 2025.10.13 | ₩19,832 | ₩20,126 | ₩19,457 | ₩19,792 | -0.20% | 10.5만 |
|---|
| 2025.10.10 | ₩20,033 | ₩20,113 | ₩19,698 | ₩19,698 | -1.67% | 5.4만 |
|---|