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 | ₩18,069 | ₩18,216 | ₩17,922 | ₩17,922 | -0.81% | 4.1만 |
| 2026.10.08 | ₩18,042 | ₩18,216 | ₩17,895 | ₩18,083 | +0.22% | 5.2만 |
| 2026.10.07 | ₩18,189 | ₩18,243 | ₩17,829 | ₩18,002 | -1.03% | 6.9만 |
| 2026.10.06 | ₩17,815 | ₩18,363 | ₩17,815 | ₩18,230 | +2.33% | 6.6만 |
| 2026.10.05 | ₩17,802 | ₩18,136 | ₩17,762 | ₩17,762 | -0.23% | 8.9만 |
| 2026.10.02 | ₩17,922 | ₩18,203 | ₩17,615 | ₩17,775 | -0.82% | 7.3만 |
| 2026.10.01 | ₩17,882 | ₩17,922 | ₩17,682 | ₩17,802 | -0.45% | 8.3만 |
| 2026.09.30 | ₩18,069 | ₩18,109 | ₩17,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,855 |
| -1.18% |
| 6.2만 |
| 2026.09.29 | ₩18,096 | ₩18,256 | ₩17,922 | ₩17,962 | -0.74% | 6.3만 |
|---|
| 2026.09.28 | ₩17,989 | ₩18,377 | ₩17,949 | ₩18,149 | +0.89% | 5.5만 |
|---|
| 2026.09.25 | ₩18,296 | ₩18,590 | ₩18,296 | ₩18,403 | +0.58% | 6.4만 |
|---|
| 2026.09.24 | ₩18,564 | ₩18,831 | ₩18,256 | ₩18,310 | -1.37% | 6.5만 |
|---|
| 2026.09.23 | ₩18,791 | ₩18,884 | ₩18,430 | ₩18,497 | -1.56% | 5.7만 |
|---|
| 2026.09.22 | ₩18,697 | ₩18,951 | ₩18,697 | ₩18,884 | +1.00% | 5.5만 |
|---|
| 2026.09.21 | ₩18,510 | ₩18,764 | ₩18,484 | ₩18,631 | +0.65% | 4.1만 |
|---|
| 2026.09.18 | ₩18,470 | ₩18,818 | ₩18,350 | ₩18,470 | 0.00% | 18.7만 |
|---|
| 2026.09.17 | ₩18,764 | ₩18,818 | ₩18,443 | ₩18,470 | -1.57% | 6만 |
|---|
| 2026.09.16 | ₩18,911 | ₩19,031 | ₩18,524 | ₩18,644 | -1.41% | 6.8만 |
|---|
| 2026.09.15 | ₩19,058 | ₩19,058 | ₩18,764 | ₩18,898 | -0.84% | 6.4만 |
|---|
| 2026.09.14 | ₩18,991 | ₩19,072 | ₩18,884 | ₩18,951 | -0.21% | 4.5만 |
|---|
| 2026.09.11 | ₩19,058 | ₩19,259 | ₩18,818 | ₩18,965 | -0.49% | 3.8만 |
|---|
| 2026.09.10 | ₩18,818 | ₩19,045 | ₩18,791 | ₩19,031 | +1.14% | 5.1만 |
|---|
| 2026.09.09 | ₩19,045 | ₩19,072 | ₩18,804 | ₩18,925 | -0.63% | 4.9만 |
|---|
| 2026.09.08 | ₩19,045 | ₩19,432 | ₩18,884 | ₩19,112 | +0.35% | 4.9만 |
|---|
| 2026.09.04 | ₩19,473 | ₩19,593 | ₩19,112 | ₩19,178 | -1.51% | 2.1만 |
|---|
| 2026.09.03 | ₩19,513 | ₩19,900 | ₩19,259 | ₩19,606 | +0.48% | 6.9만 |
|---|
| 2026.09.02 | ₩19,205 | ₩19,713 | ₩19,058 | ₩19,366 | +0.84% | 5.2만 |
|---|
| 2026.09.01 | ₩19,085 | ₩19,432 | ₩19,045 | ₩19,285 | +1.05% | 3만 |
|---|
| 2026.08.31 | ₩19,312 | ₩19,392 | ₩19,098 | ₩19,138 | -0.90% | 4.4만 |
|---|
| 2026.08.28 | ₩19,272 | ₩19,593 | ₩19,245 | ₩19,446 | +0.90% | 2.5만 |
|---|
| 2026.08.27 | ₩19,473 | ₩19,473 | ₩19,125 | ₩19,178 | -1.51% | 3.2만 |
|---|
| 2026.08.26 | ₩20,288 | ₩20,288 | ₩19,379 | ₩19,499 | -3.89% | 3.2만 |
|---|
| 2026.08.25 | ₩19,914 | ₩20,288 | ₩19,807 | ₩20,234 | +1.61% | 2.9만 |
|---|
| 2026.08.24 | ₩19,379 | ₩20,154 | ₩19,379 | ₩19,847 | +2.41% | 6.7만 |
|---|
| 2026.08.21 | ₩19,526 | ₩19,646 | ₩19,419 | ₩19,459 | -0.34% | 2.8만 |
|---|
| 2026.08.20 | ₩19,486 | ₩19,579 | ₩19,379 | ₩19,539 | +0.27% | 1.8만 |
|---|
| 2026.08.19 | ₩19,379 | ₩19,673 | ₩19,299 | ₩19,406 | +0.14% | 3.7만 |
|---|
| 2026.08.18 | ₩19,446 | ₩19,473 | ₩19,178 | ₩19,272 | -0.89% | 5만 |
|---|
| 2026.08.17 | ₩19,031 | ₩19,352 | ₩18,871 | ₩19,352 | +1.69% | 4.1만 |
|---|
| 2026.08.14 | ₩19,219 | ₩19,366 | ₩19,045 | ₩19,192 | -0.14% | 3.3만 |
|---|
| 2026.08.13 | ₩19,045 | ₩19,326 | ₩19,045 | ₩19,112 | +0.35% | 2.7만 |
|---|
| 2026.08.12 | ₩18,778 | ₩19,072 | ₩18,778 | ₩19,031 | +1.35% | 3.1만 |
|---|
| 2026.08.11 | ₩18,925 | ₩19,539 | ₩18,724 | ₩18,858 | -0.35% | 4.3만 |
|---|
| 2026.08.10 | ₩19,085 | ₩19,232 | ₩18,858 | ₩18,911 | -0.91% | 2.8만 |
|---|
| 2026.08.07 | ₩19,219 | ₩19,606 | ₩19,219 | ₩19,259 | +0.21% | 4.5만 |
|---|
| 2026.08.06 | ₩18,978 | ₩19,499 | ₩18,898 | ₩19,272 | +1.55% | 6.1만 |
|---|
| 2026.08.05 | ₩19,486 | ₩19,486 | ₩18,550 | ₩18,951 | -2.74% | 6.5만 |
|---|
| 2026.08.04 | ₩19,900 | ₩20,087 | ₩19,005 | ₩19,045 | -4.30% | 6.8만 |
|---|
| 2026.08.03 | ₩20,074 | ₩20,154 | ₩19,473 | ₩20,034 | -0.20% | 7.9만 |
|---|
| 2026.07.31 | ₩20,020 | ₩20,114 | ₩19,419 | ₩19,927 | -0.47% | 6만 |
|---|
| 2026.07.30 | ₩20,181 | ₩20,194 | ₩19,954 | ₩20,181 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩20,087 | ₩20,341 | ₩19,980 | ₩20,194 | +0.53% | 1.5만 |
|---|
| 2026.07.28 | ₩20,034 | ₩20,582 | ₩19,847 | ₩20,167 | +0.67% | 2.6만 |
|---|
| 2026.07.27 | ₩20,034 | ₩20,141 | ₩19,740 | ₩20,074 | +0.20% | 2.3만 |
|---|
| 2026.07.24 | ₩19,847 | ₩20,355 | ₩19,847 | ₩20,034 | +0.94% | 2만 |
|---|
| 2026.07.23 | ₩19,780 | ₩20,181 | ₩19,566 | ₩20,034 | +1.28% | 5.1만 |
|---|
| 2026.07.22 | ₩19,954 | ₩20,101 | ₩19,686 | ₩19,980 | +0.13% | 3.1만 |
|---|
| 2026.07.21 | ₩19,967 | ₩20,101 | ₩19,820 | ₩20,047 | +0.40% | 2.8만 |
|---|
| 2026.07.20 | ₩19,900 | ₩20,408 | ₩19,713 | ₩20,127 | +1.14% | 2.5만 |
|---|
| 2026.07.17 | ₩20,154 | ₩20,542 | ₩19,887 | ₩19,914 | -1.19% | 1.6만 |
|---|
| 2026.07.16 | ₩20,381 | ₩20,448 | ₩19,940 | ₩20,234 | -0.72% | 3만 |
|---|
| 2026.07.15 | ₩19,700 | ₩20,368 | ₩19,700 | ₩20,288 | +2.99% | 3.4만 |
|---|
| 2026.07.14 | ₩19,860 | ₩20,328 | ₩19,646 | ₩19,686 | -0.87% | 2.4만 |
|---|
| 2026.07.13 | ₩19,914 | ₩20,328 | ₩19,767 | ₩20,234 | +1.61% | 2.9만 |
|---|
| 2026.07.10 | ₩19,660 | ₩20,208 | ₩19,299 | ₩19,847 | +0.95% | 5.2만 |
|---|
| 2026.07.09 | ₩20,368 | ₩20,368 | ₩19,646 | ₩19,847 | -2.56% | 3.9만 |
|---|
| 2026.07.08 | ₩19,887 | ₩20,141 | ₩19,633 | ₩20,007 | +0.60% | 3.3만 |
|---|
| 2026.07.07 | ₩20,395 | ₩20,502 | ₩19,820 | ₩19,873 | -2.56% | 2.3만 |
|---|
| 2026.07.06 | ₩19,780 | ₩20,435 | ₩19,700 | ₩20,261 | +2.43% | 3.7만 |
|---|
| 2026.07.02 | ₩20,101 | ₩20,101 | ₩19,660 | ₩19,753 | -1.73% | 2.7만 |
|---|
| 2026.07.01 | ₩20,609 | ₩20,796 | ₩20,154 | ₩20,208 | -1.95% | 4.1만 |
|---|
| 2026.06.30 | ₩20,301 | ₩20,822 | ₩20,127 | ₩20,542 | +1.18% | 7.7만 |
|---|
| 2026.06.29 | ₩20,715 | ₩20,715 | ₩19,967 | ₩20,488 | -1.10% | 8.2만 |
|---|
| 2026.06.26 | ₩19,740 | ₩20,889 | ₩19,593 | ₩20,889 | +5.82% | 25.4만 |
|---|
| 2026.06.25 | ₩19,620 | ₩19,767 | ₩19,432 | ₩19,660 | +0.20% | 3.8만 |
|---|
| 2026.06.24 | ₩20,101 | ₩20,381 | ₩19,954 | ₩19,967 | -0.66% | 5.3만 |
|---|
| 2026.06.23 | ₩19,914 | ₩20,208 | ₩19,713 | ₩19,914 | 0.00% | 3.5만 |
|---|
| 2026.06.22 | ₩19,793 | ₩19,900 | ₩19,700 | ₩19,860 | +0.34% | 3.2만 |
|---|
| 2026.06.18 | ₩19,700 | ₩19,900 | ₩19,526 | ₩19,900 | +1.02% | 7.7만 |
|---|
| 2026.06.17 | ₩19,927 | ₩20,127 | ₩19,499 | ₩19,660 | -1.34% | 3.5만 |
|---|
| 2026.06.16 | ₩19,820 | ₩20,074 | ₩19,767 | ₩19,927 | +0.54% | 2.6만 |
|---|
| 2026.06.15 | ₩20,261 | ₩20,288 | ₩19,807 | ₩19,873 | -1.91% | 2.9만 |
|---|
| 2026.06.12 | ₩20,061 | ₩20,234 | ₩19,967 | ₩20,181 | +0.60% | 2.3만 |
|---|
| 2026.06.11 | ₩20,127 | ₩20,127 | ₩19,780 | ₩19,954 | -0.86% | 1.8만 |
|---|
| 2026.06.10 | ₩19,860 | ₩20,314 | ₩19,833 | ₩20,007 | +0.74% | 4만 |
|---|
| 2026.06.09 | ₩19,847 | ₩19,940 | ₩19,138 | ₩19,740 | -0.54% | 3.9만 |
|---|
| 2026.06.08 | ₩19,593 | ₩19,793 | ₩19,392 | ₩19,673 | +0.41% | 4.2만 |
|---|
| 2026.06.05 | ₩19,152 | ₩19,686 | ₩19,152 | ₩19,566 | +2.16% | 3.1만 |
|---|
| 2026.06.04 | ₩19,125 | ₩19,299 | ₩19,018 | ₩19,178 | +0.28% | 1.6만 |
|---|
| 2026.06.03 | ₩19,192 | ₩19,272 | ₩18,791 | ₩19,005 | -0.97% | 3.4만 |
|---|
| 2026.06.02 | ₩19,031 | ₩19,299 | ₩18,991 | ₩19,152 | +0.63% | 1.9만 |
|---|
| 2026.06.01 | ₩19,259 | ₩19,713 | ₩19,072 | ₩19,205 | -0.28% | 2.3만 |
|---|
| 2026.05.29 | ₩19,379 | ₩19,606 | ₩19,245 | ₩19,366 | -0.07% | 2.8만 |
|---|
| 2026.05.28 | ₩19,513 | ₩19,700 | ₩19,473 | ₩19,499 | -0.07% | 1.1만 |
|---|
| 2026.05.27 | ₩19,660 | ₩19,740 | ₩19,339 | ₩19,513 | -0.75% | 1.1만 |
|---|
| 2026.05.26 | ₩19,486 | ₩19,579 | ₩19,205 | ₩19,526 | +0.21% | 2.3만 |
|---|
| 2026.05.22 | ₩19,646 | ₩19,673 | ₩19,165 | ₩19,419 | -1.16% | 3.7만 |
|---|
| 2026.05.21 | ₩19,272 | ₩19,579 | ₩19,125 | ₩19,499 | +1.18% | 2.6만 |
|---|
| 2026.05.20 | ₩19,058 | ₩19,513 | ₩19,018 | ₩19,432 | +1.96% | 2.7만 |
|---|
| 2026.05.19 | ₩18,978 | ₩19,419 | ₩18,978 | ₩19,138 | +0.85% | 1.6만 |
|---|
| 2026.05.18 | ₩18,778 | ₩19,446 | ₩18,778 | ₩19,192 | +2.21% | 3.8만 |
|---|
| 2026.05.15 | ₩19,473 | ₩19,713 | ₩18,778 | ₩19,085 | -1.99% | 2.3만 |
|---|
| 2026.05.14 | ₩19,312 | ₩19,633 | ₩19,259 | ₩19,553 | +1.25% | 1.6만 |
|---|
| 2026.05.13 | ₩19,326 | ₩19,860 | ₩19,205 | ₩19,312 | -0.07% | 2.5만 |
|---|
| 2026.05.12 | ₩19,192 | ₩19,673 | ₩19,178 | ₩19,459 | +1.39% | 1.8만 |
|---|
| 2026.05.11 | ₩19,486 | ₩19,579 | ₩18,844 | ₩19,352 | -0.69% | 2.6만 |
|---|
| 2026.05.08 | ₩19,553 | ₩19,673 | ₩19,446 | ₩19,593 | +0.21% | 1.7만 |
|---|
| 2026.05.07 | ₩19,486 | ₩19,820 | ₩19,245 | ₩19,753 | +1.37% | 3.1만 |
|---|
| 2026.05.06 | ₩19,459 | ₩19,513 | ₩19,205 | ₩19,339 | -0.62% | 2.7만 |
|---|
| 2026.05.05 | ₩18,938 | ₩19,366 | ₩18,737 | ₩19,326 | +2.05% | 4.5만 |
|---|
| 2026.05.04 | ₩19,085 | ₩19,178 | ₩18,858 | ₩18,978 | -0.56% | 2만 |
|---|
| 2026.05.01 | ₩19,312 | ₩19,339 | ₩19,058 | ₩19,205 | -0.55% | 3.1만 |
|---|
| 2026.04.30 | ₩18,898 | ₩19,352 | ₩18,898 | ₩19,205 | +1.63% | 2.9만 |
|---|
| 2026.04.29 | ₩19,459 | ₩19,593 | ₩18,925 | ₩19,018 | -2.27% | 3.6만 |
|---|
| 2026.04.28 | ₩19,219 | ₩19,780 | ₩19,005 | ₩19,486 | +1.39% | 2.7만 |
|---|
| 2026.04.27 | ₩18,925 | ₩19,446 | ₩18,818 | ₩19,138 | +1.13% | 4.7만 |
|---|
| 2026.04.24 | ₩18,911 | ₩19,112 | ₩18,844 | ₩19,045 | +0.71% | 1.5만 |
|---|
| 2026.04.23 | ₩19,031 | ₩19,098 | ₩18,831 | ₩18,991 | -0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩18,991 | ₩19,192 | ₩18,804 | ₩18,951 | -0.21% | 2.5만 |
|---|
| 2026.04.21 | ₩19,245 | ₩19,419 | ₩18,911 | ₩19,005 | -1.25% | 4.8만 |
|---|
| 2026.04.20 | ₩19,326 | ₩19,392 | ₩19,072 | ₩19,192 | -0.69% | 3.1만 |
|---|
| 2026.04.17 | ₩19,138 | ₩19,526 | ₩19,125 | ₩19,272 | +0.70% | 3.8만 |
|---|
| 2026.04.16 | ₩19,085 | ₩19,366 | ₩18,978 | ₩18,991 | -0.49% | 1.7만 |
|---|
| 2026.04.15 | ₩18,911 | ₩19,259 | ₩18,871 | ₩19,165 | +1.34% | 3.1만 |
|---|
| 2026.04.14 | ₩18,884 | ₩19,085 | ₩18,737 | ₩19,018 | +0.71% | 3.4만 |
|---|
| 2026.04.13 | ₩18,697 | ₩18,911 | ₩18,497 | ₩18,858 | +0.86% | 5.7만 |
|---|
| 2026.04.10 | ₩18,537 | ₩18,898 | ₩18,510 | ₩18,751 | +1.15% | 6.2만 |
|---|
| 2026.04.09 | ₩18,631 | ₩19,085 | ₩18,631 | ₩18,871 | +1.29% | 19.9만 |
|---|
| 2026.04.08 | ₩18,871 | ₩18,978 | ₩18,470 | ₩18,671 | -1.06% | 12.7만 |
|---|
| 2026.04.07 | ₩18,310 | ₩18,737 | ₩18,310 | ₩18,550 | +1.31% | 11.6만 |
|---|
| 2026.04.06 | ₩18,350 | ₩18,818 | ₩18,243 | ₩18,363 | +0.07% | 12.2만 |
|---|
| 2026.04.02 | ₩18,029 | ₩18,457 | ₩18,016 | ₩18,243 | +1.19% | 6.7만 |
|---|
| 2026.04.01 | ₩17,842 | ₩18,163 | ₩17,775 | ₩18,042 | +1.12% | 5.6만 |
|---|
| 2026.03.31 | ₩18,109 | ₩18,230 | ₩17,775 | ₩17,829 | -1.55% | 6.5만 |
|---|
| 2026.03.30 | ₩17,722 | ₩18,203 | ₩17,615 | ₩17,976 | +1.43% | 9.7만 |
|---|
| 2026.03.27 | ₩17,869 | ₩18,149 | ₩17,628 | ₩17,655 | -1.20% | 10.4만 |
|---|
| 2026.03.26 | ₩18,283 | ₩18,604 | ₩18,109 | ₩18,176 | -0.58% | 8.2만 |
|---|
| 2026.03.25 | ₩18,711 | ₩19,018 | ₩18,377 | ₩18,417 | -1.57% | 7.4만 |
|---|
| 2026.03.24 | ₩18,564 | ₩18,951 | ₩18,417 | ₩18,590 | +0.14% | 5.6만 |
|---|
| 2026.03.23 | ₩18,337 | ₩18,818 | ₩18,176 | ₩18,724 | +2.11% | 5.7만 |
|---|
| 2026.03.20 | ₩18,484 | ₩18,484 | ₩18,029 | ₩18,069 | -2.24% | 18만 |
|---|
| 2026.03.19 | ₩18,590 | ₩18,778 | ₩18,243 | ₩18,443 | -0.79% | 18.1만 |
|---|
| 2026.03.18 | ₩18,991 | ₩19,058 | ₩18,604 | ₩18,604 | -2.04% | 6.7만 |
|---|
| 2026.03.17 | ₩19,098 | ₩19,392 | ₩19,005 | ₩19,045 | -0.28% | 3.1만 |
|---|
| 2026.03.16 | ₩18,951 | ₩19,165 | ₩18,871 | ₩18,991 | +0.21% | 3.1만 |
|---|
| 2026.03.13 | ₩19,245 | ₩19,299 | ₩18,751 | ₩18,871 | -1.94% | 4.7만 |
|---|
| 2026.03.12 | ₩19,045 | ₩19,553 | ₩18,844 | ₩19,272 | +1.19% | 2.8만 |
|---|
| 2026.03.11 | ₩19,205 | ₩19,272 | ₩18,951 | ₩19,112 | -0.49% | 4.6만 |
|---|
| 2026.03.10 | ₩19,085 | ₩19,473 | ₩19,058 | ₩19,312 | +1.19% | 2.2만 |
|---|
| 2026.03.09 | ₩19,620 | ₩19,673 | ₩18,858 | ₩19,232 | -1.98% | 5.6만 |
|---|
| 2026.03.06 | ₩19,566 | ₩19,980 | ₩19,205 | ₩19,553 | -0.07% | 7.4만 |
|---|
| 2026.03.05 | ₩19,780 | ₩19,833 | ₩19,606 | ₩19,646 | -0.68% | 2.4만 |
|---|
| 2026.03.04 | ₩19,940 | ₩19,940 | ₩19,526 | ₩19,833 | -0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩19,539 | ₩19,873 | ₩19,406 | ₩19,833 | +1.50% | 3.5만 |
|---|
| 2026.03.02 | ₩19,406 | ₩19,793 | ₩19,406 | ₩19,780 | +1.93% | 1.5만 |
|---|
| 2026.02.27 | ₩19,660 | ₩19,927 | ₩19,539 | ₩19,606 | -0.27% | 2.8만 |
|---|
| 2026.02.26 | ₩19,927 | ₩20,034 | ₩19,780 | ₩19,807 | -0.60% | 1.3만 |
|---|
| 2026.02.25 | ₩19,432 | ₩19,820 | ₩19,392 | ₩19,740 | +1.58% | 1.7만 |
|---|
| 2026.02.24 | ₩19,446 | ₩19,713 | ₩19,379 | ₩19,432 | -0.07% | 1.4만 |
|---|
| 2026.02.23 | ₩19,646 | ₩19,780 | ₩19,459 | ₩19,499 | -0.75% | 1.9만 |
|---|
| 2026.02.20 | ₩19,673 | ₩19,847 | ₩19,526 | ₩19,593 | -0.41% | 1.6만 |
|---|
| 2026.02.19 | ₩19,553 | ₩20,007 | ₩19,446 | ₩19,566 | +0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩19,927 | ₩20,114 | ₩19,633 | ₩19,646 | -1.41% | 2만 |
|---|
| 2026.02.17 | ₩19,326 | ₩20,167 | ₩19,326 | ₩20,047 | +3.73% | 6.3만 |
|---|
| 2026.02.13 | ₩19,593 | ₩19,700 | ₩19,272 | ₩19,379 | -1.09% | 2.7만 |
|---|
| 2026.02.12 | ₩19,914 | ₩19,914 | ₩19,245 | ₩19,432 | -2.42% | 2.3만 |
|---|
| 2026.02.11 | ₩19,713 | ₩19,954 | ₩19,660 | ₩19,740 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩19,593 | ₩20,034 | ₩19,473 | ₩19,753 | +0.82% | 2.5만 |
|---|
| 2026.02.09 | ₩19,646 | ₩20,181 | ₩19,539 | ₩19,593 | -0.27% | 2.3만 |
|---|
| 2026.02.06 | ₩19,820 | ₩20,020 | ₩19,673 | ₩19,753 | -0.34% | 7만 |
|---|
| 2026.02.05 | ₩19,847 | ₩19,847 | ₩19,633 | ₩19,820 | -0.13% | 5.2만 |
|---|
| 2026.02.04 | ₩19,847 | ₩19,847 | ₩19,539 | ₩19,740 | -0.54% | 3.4만 |
|---|
| 2026.02.03 | ₩19,513 | ₩19,726 | ₩19,392 | ₩19,686 | +0.89% | 2.6만 |
|---|
| 2026.02.02 | ₩19,686 | ₩19,793 | ₩19,539 | ₩19,606 | -0.41% | 2.9만 |
|---|
| 2026.01.30 | ₩19,392 | ₩19,673 | ₩19,259 | ₩19,633 | +1.24% | 2.6만 |
|---|
| 2026.01.29 | ₩19,232 | ₩19,526 | ₩19,219 | ₩19,459 | +1.18% | 2.4만 |
|---|
| 2026.01.28 | ₩19,740 | ₩19,740 | ₩19,152 | ₩19,178 | -2.84% | 5.3만 |
|---|
| 2026.01.27 | ₩19,833 | ₩19,994 | ₩19,646 | ₩19,713 | -0.61% | 3만 |
|---|
| 2026.01.26 | ₩20,007 | ₩20,114 | ₩19,726 | ₩19,887 | -0.60% | 4.1만 |
|---|
| 2026.01.23 | ₩19,753 | ₩20,114 | ₩19,726 | ₩19,967 | +1.08% | 4.1만 |
|---|
| 2026.01.22 | ₩20,101 | ₩20,141 | ₩19,780 | ₩19,994 | -0.53% | 2.7만 |
|---|
| 2026.01.21 | ₩19,673 | ₩20,288 | ₩19,673 | ₩19,994 | +1.63% | 4.6만 |
|---|
| 2026.01.20 | ₩19,820 | ₩19,914 | ₩19,620 | ₩19,620 | -1.01% | 3만 |
|---|
| 2026.01.16 | ₩20,101 | ₩20,154 | ₩19,940 | ₩20,087 | -0.07% | 2.6만 |
|---|
| 2026.01.15 | ₩19,900 | ₩20,301 | ₩19,793 | ₩20,087 | +0.94% | 3.8만 |
|---|
| 2026.01.14 | ₩19,553 | ₩20,047 | ₩19,513 | ₩19,927 | +1.91% | 3.3만 |
|---|
| 2026.01.13 | ₩19,700 | ₩19,767 | ₩19,432 | ₩19,646 | -0.27% | 2.8만 |
|---|
| 2026.01.12 | ₩19,579 | ₩19,860 | ₩19,459 | ₩19,767 | +0.96% | 2.9만 |
|---|
| 2026.01.09 | ₩19,579 | ₩19,887 | ₩19,526 | ₩19,700 | +0.61% | 2.5만 |
|---|
| 2026.01.08 | ₩19,566 | ₩19,900 | ₩19,566 | ₩19,620 | +0.27% | 3.6만 |
|---|
| 2026.01.07 | ₩19,873 | ₩19,873 | ₩19,566 | ₩19,673 | -1.01% | 3.4만 |
|---|
| 2026.01.06 | ₩19,620 | ₩19,793 | ₩19,419 | ₩19,793 | +0.89% | 6.8만 |
|---|
| 2026.01.05 | ₩19,245 | ₩19,593 | ₩19,152 | ₩19,459 | +1.11% | 6.8만 |
|---|
| 2026.01.02 | ₩19,526 | ₩19,539 | ₩19,245 | ₩19,326 | -1.03% | 3.3만 |
|---|
| 2025.12.31 | ₩19,713 | ₩19,713 | ₩19,566 | ₩19,646 | -0.34% | 7만 |
|---|
| 2025.12.30 | ₩19,726 | ₩19,860 | ₩19,633 | ₩19,686 | -0.20% | 2.6만 |
|---|
| 2025.12.29 | ₩19,446 | ₩19,860 | ₩19,432 | ₩19,620 | +0.89% | 8만 |
|---|
| 2025.12.26 | ₩19,419 | ₩19,620 | ₩19,326 | ₩19,526 | +0.55% | 4.7만 |
|---|
| 2025.12.24 | ₩19,205 | ₩19,379 | ₩19,045 | ₩19,326 | +0.63% | 3.3만 |
|---|
| 2025.12.23 | ₩19,085 | ₩19,205 | ₩19,031 | ₩19,152 | +0.35% | 5.6만 |
|---|
| 2025.12.22 | ₩19,379 | ₩19,486 | ₩18,951 | ₩19,138 | -1.24% | 8.7만 |
|---|
| 2025.12.19 | ₩20,234 | ₩20,234 | ₩19,726 | ₩19,726 | -2.51% | 17만 |
|---|
| 2025.12.18 | ₩20,274 | ₩20,488 | ₩20,127 | ₩20,314 | +0.20% | 9.4만 |
|---|
| 2025.12.17 | ₩20,034 | ₩20,288 | ₩20,034 | ₩20,194 | +0.80% | 3.4만 |
|---|
| 2025.12.16 | ₩20,114 | ₩20,208 | ₩19,820 | ₩20,047 | -0.33% | 7.8만 |
|---|
| 2025.12.15 | ₩20,167 | ₩20,208 | ₩19,873 | ₩20,087 | -0.40% | 3.6만 |
|---|
| 2025.12.12 | ₩20,061 | ₩20,248 | ₩19,887 | ₩20,127 | +0.33% | 5.6만 |
|---|
| 2025.12.11 | ₩20,087 | ₩20,234 | ₩19,873 | ₩19,927 | -0.80% | 4.8만 |
|---|
| 2025.12.10 | ₩19,419 | ₩20,061 | ₩19,419 | ₩20,020 | +3.10% | 6.8만 |
|---|
| 2025.12.09 | ₩19,539 | ₩19,633 | ₩19,312 | ₩19,379 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩19,499 | ₩19,579 | ₩19,379 | ₩19,432 | -0.34% | 5만 |
|---|
| 2025.12.05 | ₩19,366 | ₩19,566 | ₩19,366 | ₩19,366 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩19,366 | ₩19,633 | ₩19,312 | ₩19,432 | +0.35% | 4.7만 |
|---|
| 2025.12.03 | ₩19,379 | ₩19,726 | ₩19,352 | ₩19,486 | +0.55% | 4.1만 |
|---|
| 2025.12.02 | ₩19,900 | ₩19,900 | ₩19,339 | ₩19,366 | -2.69% | 2.2만 |
|---|
| 2025.12.01 | ₩19,419 | ₩19,900 | ₩19,299 | ₩19,900 | +2.48% | 18.6만 |
|---|
| 2025.11.28 | ₩19,793 | ₩19,793 | ₩19,486 | ₩19,566 | -1.15% | 2.1만 |
|---|
| 2025.11.26 | ₩19,833 | ₩19,914 | ₩19,646 | ₩19,820 | -0.07% | 4.6만 |
|---|
| 2025.11.25 | ₩19,018 | ₩19,860 | ₩18,911 | ₩19,767 | +3.94% | 8.7만 |
|---|
| 2025.11.24 | ₩18,911 | ₩19,178 | ₩18,778 | ₩18,925 | +0.07% | 71.7만 |
|---|
| 2025.11.21 | ₩18,737 | ₩19,339 | ₩18,737 | ₩19,192 | +2.43% | 11.5만 |
|---|
| 2025.11.20 | ₩18,965 | ₩19,045 | ₩18,711 | ₩18,724 | -1.27% | 5.2만 |
|---|
| 2025.11.19 | ₩19,152 | ₩19,245 | ₩18,844 | ₩18,884 | -1.40% | 6.2만 |
|---|
| 2025.11.18 | ₩19,285 | ₩19,446 | ₩19,098 | ₩19,232 | -0.28% | 6.2만 |
|---|
| 2025.11.17 | ₩19,499 | ₩19,499 | ₩19,005 | ₩19,165 | -1.71% | 8.9만 |
|---|
| 2025.11.14 | ₩18,978 | ₩19,593 | ₩18,778 | ₩19,499 | +2.75% | 7.9만 |
|---|
| 2025.11.13 | ₩19,165 | ₩19,499 | ₩18,911 | ₩18,991 | -0.91% | 11만 |
|---|
| 2025.11.12 | ₩19,379 | ₩19,686 | ₩19,219 | ₩19,339 | -0.21% | 8.6만 |
|---|
| 2025.11.11 | ₩19,406 | ₩19,606 | ₩19,245 | ₩19,419 | +0.07% | 14.6만 |
|---|
| 2025.11.10 | ₩19,593 | ₩19,900 | ₩19,326 | ₩19,406 | -0.95% | 5.6만 |
|---|
| 2025.11.07 | ₩19,633 | ₩20,261 | ₩19,285 | ₩19,566 | -0.34% | 6만 |
|---|
| 2025.11.06 | ₩20,020 | ₩20,114 | ₩19,606 | ₩19,753 | -1.34% | 6.9만 |
|---|
| 2025.11.05 | ₩20,007 | ₩20,167 | ₩19,833 | ₩20,154 | +0.73% | 1.8만 |
|---|
| 2025.11.04 | ₩19,513 | ₩19,900 | ₩19,406 | ₩19,860 | +1.78% | 2.8만 |
|---|
| 2025.11.03 | ₩19,539 | ₩19,914 | ₩19,259 | ₩19,740 | +1.03% | 3.7만 |
|---|
| 2025.10.31 | ₩19,726 | ₩19,780 | ₩19,392 | ₩19,660 | -0.34% | 5만 |
|---|
| 2025.10.30 | ₩19,259 | ₩19,633 | ₩19,245 | ₩19,620 | +1.87% | 5.2만 |
|---|
| 2025.10.29 | ₩19,740 | ₩20,020 | ₩19,205 | ₩19,299 | -2.23% | 6.6만 |
|---|
| 2025.10.28 | ₩19,887 | ₩19,914 | ₩19,660 | ₩19,780 | -0.54% | 3.4만 |
|---|
| 2025.10.27 | ₩20,061 | ₩20,074 | ₩19,873 | ₩19,914 | -0.73% | 2.7만 |
|---|
| 2025.10.24 | ₩20,101 | ₩20,328 | ₩19,994 | ₩20,061 | -0.20% | 2.1만 |
|---|
| 2025.10.23 | ₩20,114 | ₩20,288 | ₩19,847 | ₩20,020 | -0.47% | 2.5만 |
|---|
| 2025.10.22 | ₩20,007 | ₩20,248 | ₩19,847 | ₩20,074 | +0.33% | 5.5만 |
|---|
| 2025.10.21 | ₩20,208 | ₩20,208 | ₩19,820 | ₩19,940 | -1.32% | 6.1만 |
|---|
| 2025.10.20 | ₩19,980 | ₩20,167 | ₩19,553 | ₩19,994 | +0.07% | 2.8만 |
|---|
| 2025.10.17 | ₩19,767 | ₩20,421 | ₩19,767 | ₩19,927 | +0.81% | 5.9만 |
|---|
| 2025.10.16 | ₩20,034 | ₩20,221 | ₩19,700 | ₩19,833 | -1.00% | 4.4만 |
|---|
| 2025.10.15 | ₩20,020 | ₩20,234 | ₩19,914 | ₩20,034 | +0.07% | 4.4만 |
|---|
| 2025.10.14 | ₩19,686 | ₩19,967 | ₩19,406 | ₩19,887 | +1.02% | 4.5만 |
|---|
| 2025.10.13 | ₩19,793 | ₩20,087 | ₩19,419 | ₩19,753 | -0.20% | 10.5만 |
|---|
| 2025.10.10 | ₩19,994 | ₩20,074 | ₩19,660 | ₩19,660 | -1.67% | 5.4만 |
|---|