시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock 과거 주가
Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock · AHT-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock · AHT-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,159 | ₩6,432 | ₩4,931 | ₩5,347 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,239 | ₩5,239 | ₩5,239 | ₩5,239 | 0.00% | 156 |
| 2026.10.07 | ₩5,528 | ₩5,528 | ₩5,367 | ₩5,367 | -2.91% | 1.7천 |
| 2026.10.06 | ₩6,017 | ₩6,097 | ₩5,360 | ₩5,628 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,543 | ₩5,829 | ₩5,543 | ₩5,829 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,030 | ₩6,191 | ₩5,762 | ₩5,762 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,775 | ₩6,231 | ₩5,775 | ₩6,231 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,239 | ₩5,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,239 |
| ₩5,641 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,963 | ₩6,231 | ₩5,963 | ₩6,211 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,472 | ₩6,968 | ₩6,198 | ₩6,198 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,924 | ₩6,924 | ₩6,924 | ₩6,924 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,263 | ₩7,303 | ₩6,653 | ₩6,924 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,960 | ₩7,987 | ₩7,236 | ₩7,236 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,946 | ₩7,946 | ₩7,424 | ₩7,812 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,429 | ₩8,429 | ₩8,429 | ₩8,429 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,973 | ₩7,973 | ₩7,973 | ₩7,973 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,134 | ₩8,134 | ₩7,558 | ₩7,692 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,611 | ₩7,946 | ₩7,611 | ₩7,946 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,308 | ₩8,308 | ₩7,638 | ₩7,960 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,067 | ₩8,610 | ₩8,067 | ₩8,308 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,719 | ₩8,281 | ₩7,437 | ₩7,987 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,504 | ₩8,362 | ₩7,391 | ₩7,732 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,477 | ₩7,946 | ₩7,451 | ₩7,933 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,781 | ₩8,228 | ₩6,781 | ₩7,879 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,456 | ₩8,750 | ₩8,308 | ₩8,699 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,241 | ₩8,831 | ₩8,174 | ₩8,536 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩9,018 | ₩9,085 | ₩8,094 | ₩8,214 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,844 | ₩9,099 | ₩8,710 | ₩9,099 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,097 | ₩9,360 | ₩8,992 | ₩9,112 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,822 | ₩9,822 | ₩9,367 | ₩9,367 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,581 | ₩9,715 | ₩9,219 | ₩9,367 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,400 | ₩9,526 | ₩9,400 | ₩9,526 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,050 | ₩10,050 | ₩10,050 | ₩10,050 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,191 | ₩10,191 | ₩10,003 | ₩10,003 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,070 | ₩10,070 | ₩10,070 | ₩10,070 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,702 | ₩9,916 | ₩9,648 | ₩9,916 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,648 | ₩10,251 | ₩9,648 | ₩9,729 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,219 | ₩9,675 | ₩8,866 | ₩9,648 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,889 | ₩12,060 | ₩8,596 | ₩9,246 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,116 | ₩10,686 | ₩6,968 | ₩9,883 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,510 | ₩6,760 | ₩6,445 | ₩6,760 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,122 | ₩7,122 | ₩6,874 | ₩6,874 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,859 | ₩6,877 | ₩6,859 | ₩6,877 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,633 | ₩7,169 | ₩6,633 | ₩7,169 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,982 | ₩6,982 | ₩6,860 | ₩6,860 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,089 | ₩7,544 | ₩7,011 | ₩7,544 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,848 | ₩7,410 | ₩6,626 | ₩7,089 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,888 | ₩7,055 | ₩6,888 | ₩7,055 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,049 | ₩7,363 | ₩7,049 | ₩7,270 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,142 | ₩7,236 | ₩7,142 | ₩7,236 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,116 | ₩7,424 | ₩7,062 | ₩7,370 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,142 | ₩7,243 | ₩6,928 | ₩6,928 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,142 | ₩7,437 | ₩6,834 | ₩7,041 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,270 | ₩7,270 | ₩7,270 | ₩7,270 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,390 | ₩7,504 | ₩7,129 | ₩7,504 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,982 | ₩7,531 | ₩6,982 | ₩7,518 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,397 | ₩7,397 | ₩7,035 | ₩7,102 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,385 | ₩7,385 | ₩7,062 | ₩7,310 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,901 | ₩7,049 | ₩6,794 | ₩6,968 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,075 | ₩7,256 | ₩6,935 | ₩6,995 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,075 | ₩7,571 | ₩6,888 | ₩7,015 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,920 | ₩6,982 | ₩6,781 | ₩6,901 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,392 | ₩6,996 | ₩6,392 | ₩6,834 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,276 | ₩7,276 | ₩6,452 | ₩6,915 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,772 | ₩7,980 | ₩6,982 | ₩7,236 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,899 | ₩7,899 | ₩7,899 | ₩7,899 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,821 | ₩8,255 | ₩6,593 | ₩7,899 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,732 | ₩8,256 | ₩7,719 | ₩8,254 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,786 | ₩8,074 | ₩7,705 | ₩7,705 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,080 | ₩8,188 | ₩7,705 | ₩8,188 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,705 | ₩8,069 | ₩7,652 | ₩8,069 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩8,013 | ₩8,013 | ₩8,013 | ₩8,013 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,531 | ₩8,268 | ₩7,303 | ₩7,705 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,139 | ₩7,687 | ₩7,008 | ₩7,343 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,839 | ₩8,683 | ₩6,164 | ₩7,705 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,146 | ₩8,724 | ₩5,146 | ₩8,308 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,521 | ₩5,561 | ₩5,099 | ₩5,541 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,494 | ₩5,775 | ₩5,286 | ₩5,507 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,159 | ₩5,427 | ₩4,864 | ₩5,348 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,494 | ₩5,494 | ₩5,034 | ₩5,467 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,494 | ₩5,568 | ₩5,360 | ₩5,494 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,494 | ₩5,682 | ₩5,494 | ₩5,628 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,950 | ₩5,950 | ₩5,561 | ₩5,775 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,494 | ₩5,775 | ₩5,494 | ₩5,688 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,816 | ₩5,963 | ₩5,561 | ₩5,856 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,030 | ₩6,121 | ₩5,856 | ₩5,963 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,700 | ₩6,700 | ₩6,177 | ₩6,178 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,646 | ₩6,646 | ₩6,177 | ₩6,399 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,030 | ₩7,062 | ₩6,030 | ₩6,432 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,700 | ₩6,700 | ₩6,231 | ₩6,402 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,928 | ₩6,928 | ₩6,687 | ₩6,714 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,727 | ₩7,136 | ₩6,727 | ₩7,136 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,968 | ₩7,370 | ₩6,857 | ₩7,236 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,901 | ₩7,464 | ₩6,727 | ₩6,995 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,169 | ₩7,370 | ₩7,035 | ₩7,035 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,504 | ₩7,504 | ₩7,317 | ₩7,370 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,705 | ₩7,705 | ₩7,370 | ₩7,698 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,040 | ₩8,134 | ₩7,705 | ₩8,134 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,906 | ₩8,228 | ₩7,772 | ₩8,228 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,772 | ₩8,388 | ₩7,772 | ₩7,772 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,772 | ₩8,295 | ₩7,772 | ₩8,295 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,174 | ₩8,456 | ₩7,787 | ₩8,308 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,523 | ₩8,797 | ₩8,013 | ₩8,797 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,246 | ₩9,246 | ₩8,508 | ₩8,710 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,246 | ₩9,621 | ₩9,085 | ₩9,152 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,380 | ₩9,380 | ₩9,367 | ₩9,367 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,313 | ₩9,849 | ₩9,273 | ₩9,849 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,568 | ₩9,903 | ₩9,474 | ₩9,849 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,514 | ₩10,104 | ₩9,367 | ₩9,380 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,318 | ₩10,506 | ₩9,647 | ₩9,647 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,332 | ₩10,506 | ₩9,528 | ₩10,110 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,834 | ₩10,305 | ₩9,662 | ₩10,084 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,916 | ₩9,916 | ₩9,541 | ₩9,541 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,776 | ₩10,151 | ₩9,578 | ₩10,151 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,715 | ₩9,782 | ₩9,715 | ₩9,754 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,943 | ₩9,970 | ₩9,085 | ₩9,943 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,809 | ₩10,258 | ₩9,809 | ₩9,956 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,894 | ₩10,894 | ₩9,012 | ₩9,863 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,747 | ₩11,256 | ₩10,747 | ₩11,069 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,055 | ₩11,940 | ₩10,881 | ₩11,296 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,519 | ₩11,055 | ₩10,519 | ₩11,055 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,975 | ₩11,400 | ₩10,265 | ₩11,256 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,769 | ₩10,885 | ₩9,581 | ₩10,841 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,715 | ₩9,715 | ₩9,528 | ₩9,608 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,755 | ₩9,755 | ₩9,213 | ₩9,715 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,595 | ₩9,789 | ₩9,112 | ₩9,420 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,648 | ₩9,816 | ₩9,583 | ₩9,782 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,090 | ₩10,090 | ₩9,501 | ₩9,929 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,822 | ₩10,050 | ₩9,590 | ₩10,023 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,090 | ₩10,090 | ₩9,621 | ₩10,090 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,412 | ₩10,412 | ₩10,050 | ₩10,144 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,667 | ₩10,667 | ₩10,439 | ₩10,439 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,305 | ₩10,680 | ₩10,305 | ₩10,385 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,955 | ₩11,337 | ₩10,305 | ₩10,305 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩11,028 | ₩11,028 | ₩11,028 | ₩11,028 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,849 | ₩11,028 | ₩9,849 | ₩11,028 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,559 | ₩10,559 | ₩10,559 | ₩10,559 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩10,010 | ₩10,559 | ₩9,916 | ₩10,559 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,325 | ₩10,787 | ₩9,983 | ₩10,720 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,586 | ₩11,055 | ₩10,452 | ₩10,720 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,080 | ₩10,653 | ₩10,050 | ₩10,653 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,702 | ₩11,702 | ₩9,849 | ₩10,988 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,712 | ₩11,290 | ₩11,712 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,122 | ₩11,618 | ₩11,122 | ₩11,618 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,417 | ₩11,631 | ₩11,292 | ₩11,631 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,390 | ₩11,926 | ₩11,390 | ₩11,725 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,864 | ₩12,864 | ₩11,953 | ₩12,308 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,864 | ₩13,387 | ₩12,864 | ₩13,239 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,387 | ₩13,387 | ₩13,092 | ₩13,373 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,132 | ₩13,132 | ₩13,028 | ₩13,099 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,400 | ₩13,400 | ₩12,864 | ₩13,373 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,320 | ₩13,333 | ₩12,904 | ₩13,333 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,976 | ₩13,976 | ₩12,928 | ₩13,373 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,065 | ₩13,668 | ₩13,065 | ₩13,601 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,462 | ₩14,003 | ₩12,462 | ₩13,641 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,476 | ₩14,030 | ₩12,476 | ₩13,400 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,305 | ₩14,305 | ₩12,811 | ₩12,958 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩15,008 | ₩16,201 | ₩14,338 | ₩15,102 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,187 | ₩17,018 | ₩15,477 | ₩15,812 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,469 | ₩17,755 | ₩16,121 | ₩17,005 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,817 | ₩17,795 | ₩16,817 | ₩17,795 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,760 | ₩18,760 | ₩16,884 | ₩18,090 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,929 | ₩18,760 | ₩16,804 | ₩18,090 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,983 | ₩18,398 | ₩17,889 | ₩18,398 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,822 | ₩17,983 | ₩17,548 | ₩17,983 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,822 | ₩17,822 | ₩16,841 | ₩17,420 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,179 | ₩17,795 | ₩16,906 | ₩17,795 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,755 | ₩17,822 | ₩17,112 | ₩17,702 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,420 | ₩17,541 | ₩16,536 | ₩17,541 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,219 | ₩17,996 | ₩17,219 | ₩17,594 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,926 | ₩18,599 | ₩16,926 | ₩17,514 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩18,067 | ₩18,204 | ₩16,844 | ₩17,407 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,117 | ₩18,385 | ₩17,929 | ₩18,171 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩18,010 | ₩18,760 | ₩17,193 | ₩18,760 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,171 | ₩19,283 | ₩18,037 | ₩18,760 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,353 | ₩19,109 | ₩17,112 | ₩18,010 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,085 | ₩17,702 | ₩16,786 | ₩17,393 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,501 | ₩18,385 | ₩17,166 | ₩17,326 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,296 | ₩19,296 | ₩16,455 | ₩17,708 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,760 | ₩20,006 | ₩18,760 | ₩19,269 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,149 | ₩20,275 | ₩18,425 | ₩19,886 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,894 | ₩19,752 | ₩17,420 | ₩19,162 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,874 | ₩19,028 | ₩14,727 | ₩18,465 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,811 | ₩15,933 | ₩11,390 | ₩15,089 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,264 | ₩26,787 | ₩26,264 | ₩26,787 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,519 | ₩26,800 | ₩26,238 | ₩26,800 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,747 | ₩26,800 | ₩25,769 | ₩25,769 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,284 | ₩26,284 | ₩25,836 | ₩25,836 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,586 | ₩26,586 | ₩25,996 | ₩25,996 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,662 | ₩26,402 | ₩25,662 | ₩26,288 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,336 | ₩27,336 | ₩26,934 | ₩27,135 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,135 | ₩27,135 | ₩26,648 | ₩26,648 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,728 | ₩25,728 | ₩25,728 | ₩25,728 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,835 | ₩25,835 | ₩25,728 | ₩25,728 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,340 | ₩25,822 | ₩25,340 | ₩25,594 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,326 | ₩25,801 | ₩25,192 | ₩25,554 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,460 | ₩25,460 | ₩24,978 | ₩24,978 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,353 | ₩25,353 | ₩25,353 | ₩25,353 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,911 | ₩24,967 | ₩24,911 | ₩24,924 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,179 | ₩25,192 | ₩24,924 | ₩24,951 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,871 | ₩25,166 | ₩24,871 | ₩25,166 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,951 | ₩25,058 | ₩24,857 | ₩24,857 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,189 | ₩25,594 | ₩24,938 | ₩25,326 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,809 | ₩25,862 | ₩24,938 | ₩25,058 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,460 | ₩26,264 | ₩25,460 | ₩26,130 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩26,077 | ₩26,077 | ₩25,460 | ₩25,862 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩26,070 | ₩26,070 | ₩26,070 | ₩26,070 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,755 | ₩25,970 | ₩25,728 | ₩25,970 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,216 | ₩27,216 | ₩26,037 | ₩26,144 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,800 | ₩27,202 | ₩25,876 | ₩25,876 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,795 | ₩25,795 | ₩25,595 | ₩25,595 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,661 | ₩26,197 | ₩25,661 | ₩25,862 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,728 | ₩25,876 | ₩25,728 | ₩25,876 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,809 | ₩27,336 | ₩25,809 | ₩26,599 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,661 | ₩26,535 | ₩25,661 | ₩26,535 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,661 | ₩26,517 | ₩25,661 | ₩25,876 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,850 | ₩26,505 | ₩25,850 | ₩26,505 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩26,050 | ₩26,599 | ₩26,050 | ₩26,599 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,171 | ₩26,171 | ₩26,171 | ₩26,171 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,889 | ₩27,372 | ₩25,889 | ₩26,908 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,662 | ₩26,566 | ₩25,662 | ₩26,506 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,594 | ₩26,814 | ₩25,594 | ₩25,621 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,849 | ₩25,963 | ₩25,125 | ₩25,594 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,251 | ₩26,251 | ₩25,125 | ₩25,125 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,586 | ₩26,117 | ₩25,546 | ₩25,782 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,572 | ₩26,104 | ₩25,460 | ₩26,050 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,750 | ₩26,104 | ₩24,790 | ₩24,790 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩26,037 | ₩26,104 | ₩25,472 | ₩25,472 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,755 | ₩26,037 | ₩25,715 | ₩26,037 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,661 | ₩26,130 | ₩25,661 | ₩25,755 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩26,083 | ₩26,130 | ₩25,795 | ₩25,795 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,996 | ₩26,211 | ₩25,795 | ₩26,040 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,916 | ₩26,090 | ₩25,795 | ₩25,876 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,876 | ₩26,245 | ₩25,809 | ₩25,916 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,460 | ₩26,130 | ₩25,460 | ₩25,541 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,795 | ₩25,795 | ₩24,978 | ₩25,460 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩25,072 | ₩25,929 | ₩25,072 | ₩25,541 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,956 | ₩26,120 | ₩25,072 | ₩25,661 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,125 | ₩26,077 | ₩25,058 | ₩25,058 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,978 | ₩25,193 | ₩24,978 | ₩25,193 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,978 | ₩24,978 | ₩24,978 | ₩24,978 | 0.00% | 210 |
|---|