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 | ₩5,139 | ₩6,407 | ₩4,912 | ₩5,325 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,219 | ₩5,219 | ₩5,219 | ₩5,219 | 0.00% | 156 |
| 2026.10.07 | ₩5,506 | ₩5,506 | ₩5,346 | ₩5,346 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,993 | ₩6,073 | ₩5,339 | ₩5,606 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,521 | ₩5,806 | ₩5,521 | ₩5,806 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,006 | ₩6,166 | ₩5,739 | ₩5,739 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,753 | ₩6,206 | ₩5,753 | ₩6,206 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,219 | ₩5,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,619 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,940 | ₩6,206 | ₩5,939 | ₩6,186 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,447 | ₩6,940 | ₩6,173 | ₩6,173 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,896 | ₩6,896 | ₩6,896 | ₩6,896 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,234 | ₩7,274 | ₩6,627 | ₩6,896 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,207 | ₩7,207 | ₩7,207 | ₩7,207 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,928 | ₩7,955 | ₩7,207 | ₩7,207 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,914 | ₩7,914 | ₩7,394 | ₩7,781 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,395 | ₩8,395 | ₩8,395 | ₩8,395 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,102 | ₩8,102 | ₩7,528 | ₩7,661 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,581 | ₩7,915 | ₩7,581 | ₩7,915 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,275 | ₩8,275 | ₩7,608 | ₩7,928 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,035 | ₩8,576 | ₩8,035 | ₩8,275 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,688 | ₩8,249 | ₩7,408 | ₩7,955 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,474 | ₩8,329 | ₩7,361 | ₩7,701 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,448 | ₩7,915 | ₩7,421 | ₩7,901 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,754 | ₩8,195 | ₩6,754 | ₩7,848 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,422 | ₩8,716 | ₩8,275 | ₩8,664 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,208 | ₩8,796 | ₩8,142 | ₩8,502 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,983 | ₩9,049 | ₩8,062 | ₩8,182 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,809 | ₩9,063 | ₩8,676 | ₩9,063 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,061 | ₩9,323 | ₩8,956 | ₩9,076 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,783 | ₩9,783 | ₩9,330 | ₩9,330 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,543 | ₩9,677 | ₩9,183 | ₩9,330 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,363 | ₩9,488 | ₩9,363 | ₩9,488 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,010 | ₩10,010 | ₩10,010 | ₩10,010 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,150 | ₩10,150 | ₩9,964 | ₩9,964 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,030 | ₩10,030 | ₩10,030 | ₩10,030 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,663 | ₩9,877 | ₩9,610 | ₩9,877 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,610 | ₩10,211 | ₩9,610 | ₩9,690 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,183 | ₩9,637 | ₩8,831 | ₩9,610 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,850 | ₩12,012 | ₩8,562 | ₩9,209 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,087 | ₩10,643 | ₩6,940 | ₩9,843 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,484 | ₩6,734 | ₩6,420 | ₩6,734 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,094 | ₩7,094 | ₩6,847 | ₩6,847 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,832 | ₩6,850 | ₩6,832 | ₩6,850 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,607 | ₩7,141 | ₩6,607 | ₩7,141 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,954 | ₩6,954 | ₩6,833 | ₩6,833 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,061 | ₩7,514 | ₩6,983 | ₩7,514 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,820 | ₩7,381 | ₩6,600 | ₩7,061 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,860 | ₩7,027 | ₩6,860 | ₩7,027 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,021 | ₩7,334 | ₩7,021 | ₩7,241 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,114 | ₩7,207 | ₩7,114 | ₩7,207 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,087 | ₩7,394 | ₩7,034 | ₩7,341 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,114 | ₩7,214 | ₩6,900 | ₩6,900 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,114 | ₩7,408 | ₩6,807 | ₩7,013 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,241 | ₩7,241 | ₩7,241 | ₩7,241 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,361 | ₩7,474 | ₩7,101 | ₩7,474 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,954 | ₩7,501 | ₩6,954 | ₩7,488 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,368 | ₩7,368 | ₩7,007 | ₩7,074 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,356 | ₩7,356 | ₩7,034 | ₩7,281 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,874 | ₩7,021 | ₩6,767 | ₩6,940 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,047 | ₩7,227 | ₩6,907 | ₩6,967 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,047 | ₩7,541 | ₩6,860 | ₩6,987 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,893 | ₩6,954 | ₩6,754 | ₩6,874 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,367 | ₩6,968 | ₩6,367 | ₩6,807 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,247 | ₩7,247 | ₩6,427 | ₩6,887 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,741 | ₩7,948 | ₩6,954 | ₩7,207 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,868 | ₩7,868 | ₩7,868 | ₩7,868 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,790 | ₩8,222 | ₩6,567 | ₩7,868 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,701 | ₩8,223 | ₩7,688 | ₩8,222 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,755 | ₩8,042 | ₩7,675 | ₩7,675 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,048 | ₩8,155 | ₩7,675 | ₩8,155 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,675 | ₩8,037 | ₩7,621 | ₩8,037 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,982 | ₩7,982 | ₩7,982 | ₩7,982 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,501 | ₩8,235 | ₩7,274 | ₩7,675 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,110 | ₩7,656 | ₩6,981 | ₩7,314 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,808 | ₩8,649 | ₩6,140 | ₩7,675 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,125 | ₩8,689 | ₩5,125 | ₩8,275 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,499 | ₩5,539 | ₩5,079 | ₩5,519 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,472 | ₩5,753 | ₩5,265 | ₩5,486 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,139 | ₩5,406 | ₩4,845 | ₩5,327 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,472 | ₩5,472 | ₩5,014 | ₩5,446 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,472 | ₩5,546 | ₩5,339 | ₩5,472 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,472 | ₩5,659 | ₩5,472 | ₩5,606 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,926 | ₩5,926 | ₩5,539 | ₩5,753 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,472 | ₩5,753 | ₩5,472 | ₩5,666 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,793 | ₩5,939 | ₩5,539 | ₩5,833 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,006 | ₩6,096 | ₩5,833 | ₩5,939 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,674 | ₩6,674 | ₩6,153 | ₩6,153 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,620 | ₩6,620 | ₩6,153 | ₩6,373 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,006 | ₩7,034 | ₩6,006 | ₩6,407 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,674 | ₩6,674 | ₩6,206 | ₩6,377 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,900 | ₩6,900 | ₩6,660 | ₩6,687 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,700 | ₩7,107 | ₩6,700 | ₩7,107 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,940 | ₩7,341 | ₩6,830 | ₩7,207 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,874 | ₩7,434 | ₩6,700 | ₩6,967 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,141 | ₩7,341 | ₩7,007 | ₩7,007 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,474 | ₩7,474 | ₩7,288 | ₩7,341 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,675 | ₩7,675 | ₩7,341 | ₩7,668 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,008 | ₩8,102 | ₩7,675 | ₩8,102 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,875 | ₩8,195 | ₩7,741 | ₩8,195 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,741 | ₩8,355 | ₩7,741 | ₩7,741 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,741 | ₩8,262 | ₩7,741 | ₩8,262 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,142 | ₩8,422 | ₩7,756 | ₩8,275 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,489 | ₩8,762 | ₩7,982 | ₩8,762 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,209 | ₩9,209 | ₩8,474 | ₩8,676 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,209 | ₩9,583 | ₩9,049 | ₩9,116 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,343 | ₩9,343 | ₩9,330 | ₩9,330 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,276 | ₩9,810 | ₩9,236 | ₩9,810 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,530 | ₩9,864 | ₩9,437 | ₩9,810 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,476 | ₩10,064 | ₩9,330 | ₩9,343 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,277 | ₩10,464 | ₩9,608 | ₩9,608 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,291 | ₩10,464 | ₩9,490 | ₩10,070 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,795 | ₩10,264 | ₩9,623 | ₩10,044 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,877 | ₩9,877 | ₩9,503 | ₩9,503 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,737 | ₩10,111 | ₩9,541 | ₩10,111 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,677 | ₩9,743 | ₩9,677 | ₩9,716 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,904 | ₩9,930 | ₩9,049 | ₩9,903 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,770 | ₩10,217 | ₩9,770 | ₩9,917 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,851 | ₩10,851 | ₩8,976 | ₩9,823 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,704 | ₩11,212 | ₩10,704 | ₩11,025 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,011 | ₩11,892 | ₩10,838 | ₩11,251 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,477 | ₩11,011 | ₩10,477 | ₩11,011 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,931 | ₩11,355 | ₩10,224 | ₩11,212 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,730 | ₩10,841 | ₩9,543 | ₩10,798 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,677 | ₩9,677 | ₩9,490 | ₩9,570 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,717 | ₩9,717 | ₩9,176 | ₩9,677 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,557 | ₩9,750 | ₩9,076 | ₩9,383 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,610 | ₩9,777 | ₩9,545 | ₩9,743 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,050 | ₩10,050 | ₩9,463 | ₩9,890 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,783 | ₩10,010 | ₩9,552 | ₩9,983 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,050 | ₩10,050 | ₩9,583 | ₩10,050 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,371 | ₩10,371 | ₩10,010 | ₩10,104 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,624 | ₩10,624 | ₩10,397 | ₩10,397 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,264 | ₩10,638 | ₩10,264 | ₩10,344 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,911 | ₩11,292 | ₩10,264 | ₩10,264 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,985 | ₩10,985 | ₩10,985 | ₩10,985 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,810 | ₩10,985 | ₩9,810 | ₩10,985 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,518 | ₩10,518 | ₩10,518 | ₩10,518 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,970 | ₩10,518 | ₩9,877 | ₩10,518 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,284 | ₩10,744 | ₩9,944 | ₩10,678 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,544 | ₩11,011 | ₩10,411 | ₩10,678 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,040 | ₩10,611 | ₩10,010 | ₩10,611 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,656 | ₩11,656 | ₩9,810 | ₩10,945 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,245 | ₩11,665 | ₩11,245 | ₩11,665 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,078 | ₩11,572 | ₩11,078 | ₩11,572 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,372 | ₩11,585 | ₩11,248 | ₩11,585 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,345 | ₩11,879 | ₩11,345 | ₩11,679 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,813 | ₩12,813 | ₩11,906 | ₩12,260 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,813 | ₩13,334 | ₩12,813 | ₩13,187 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,334 | ₩13,334 | ₩13,040 | ₩13,320 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,080 | ₩13,080 | ₩12,976 | ₩13,047 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,347 | ₩13,347 | ₩12,813 | ₩13,320 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,267 | ₩13,280 | ₩12,853 | ₩13,280 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,921 | ₩13,921 | ₩12,877 | ₩13,320 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,013 | ₩13,614 | ₩13,013 | ₩13,547 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,413 | ₩13,948 | ₩12,413 | ₩13,587 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,426 | ₩13,974 | ₩12,426 | ₩13,347 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,248 | ₩14,248 | ₩12,760 | ₩12,907 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,949 | ₩16,137 | ₩14,281 | ₩15,042 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,123 | ₩16,951 | ₩15,416 | ₩15,750 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,404 | ₩17,685 | ₩16,057 | ₩16,937 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,751 | ₩17,725 | ₩16,751 | ₩17,725 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,686 | ₩18,686 | ₩16,817 | ₩18,019 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,858 | ₩18,686 | ₩16,737 | ₩18,019 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,912 | ₩18,326 | ₩17,818 | ₩18,326 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,752 | ₩17,912 | ₩17,478 | ₩17,912 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,752 | ₩17,752 | ₩16,774 | ₩17,351 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,111 | ₩17,725 | ₩16,840 | ₩17,725 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,685 | ₩17,752 | ₩17,044 | ₩17,632 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,351 | ₩17,471 | ₩16,470 | ₩17,471 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,151 | ₩17,925 | ₩17,151 | ₩17,525 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,859 | ₩18,526 | ₩16,859 | ₩17,445 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩17,995 | ₩18,132 | ₩16,777 | ₩17,338 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,045 | ₩18,312 | ₩17,858 | ₩18,099 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,939 | ₩18,686 | ₩17,124 | ₩18,686 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,099 | ₩19,206 | ₩17,965 | ₩18,686 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,284 | ₩19,033 | ₩17,044 | ₩17,939 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,018 | ₩17,632 | ₩16,720 | ₩17,325 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,431 | ₩18,312 | ₩17,098 | ₩17,258 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,220 | ₩19,220 | ₩16,390 | ₩17,638 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,686 | ₩19,927 | ₩18,686 | ₩19,193 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,073 | ₩20,194 | ₩18,352 | ₩19,807 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,819 | ₩19,673 | ₩17,351 | ₩19,086 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,815 | ₩18,953 | ₩14,668 | ₩18,392 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,760 | ₩15,870 | ₩11,345 | ₩15,029 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,160 | ₩26,681 | ₩26,160 | ₩26,681 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,414 | ₩26,694 | ₩26,134 | ₩26,694 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,641 | ₩26,694 | ₩25,666 | ₩25,666 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,180 | ₩26,180 | ₩25,733 | ₩25,733 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,481 | ₩26,481 | ₩25,893 | ₩25,893 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,560 | ₩26,297 | ₩25,560 | ₩26,184 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,028 | ₩27,028 | ₩27,028 | ₩27,028 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,228 | ₩27,228 | ₩26,828 | ₩27,028 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,028 | ₩27,028 | ₩26,542 | ₩26,542 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,626 | ₩25,626 | ₩25,626 | ₩25,626 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,732 | ₩25,732 | ₩25,626 | ₩25,626 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,493 | ₩25,493 | ₩25,493 | ₩25,493 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,239 | ₩25,720 | ₩25,239 | ₩25,493 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,226 | ₩25,699 | ₩25,093 | ₩25,453 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,359 | ₩25,359 | ₩24,879 | ₩24,879 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,253 | ₩25,253 | ₩25,253 | ₩25,253 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,812 | ₩24,868 | ₩24,812 | ₩24,826 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,079 | ₩25,093 | ₩24,826 | ₩24,852 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,772 | ₩25,066 | ₩24,772 | ₩25,066 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,852 | ₩24,959 | ₩24,759 | ₩24,759 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,089 | ₩25,492 | ₩24,839 | ₩25,226 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,707 | ₩25,760 | ₩24,839 | ₩24,959 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,359 | ₩26,160 | ₩25,359 | ₩26,027 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,973 | ₩25,974 | ₩25,359 | ₩25,760 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,967 | ₩25,967 | ₩25,967 | ₩25,967 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,653 | ₩25,867 | ₩25,626 | ₩25,867 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,108 | ₩27,108 | ₩25,933 | ₩26,040 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,694 | ₩27,095 | ₩25,773 | ₩25,773 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,042 | ₩26,042 | ₩26,042 | ₩26,042 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,493 | ₩25,493 | ₩25,493 | ₩25,493 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,693 | ₩25,693 | ₩25,493 | ₩25,493 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,560 | ₩26,094 | ₩25,560 | ₩25,760 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,626 | ₩25,773 | ₩25,626 | ₩25,773 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,707 | ₩27,228 | ₩25,707 | ₩26,494 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,560 | ₩26,430 | ₩25,560 | ₩26,430 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,560 | ₩26,412 | ₩25,560 | ₩25,773 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,748 | ₩26,400 | ₩25,748 | ₩26,400 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,494 | ₩26,494 | ₩26,494 | ₩26,494 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,494 | ₩26,494 | ₩26,494 | ₩26,494 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,947 | ₩26,494 | ₩25,947 | ₩26,494 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,787 | ₩27,264 | ₩25,787 | ₩26,801 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,561 | ₩26,461 | ₩25,561 | ₩26,401 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,493 | ₩26,708 | ₩25,493 | ₩25,520 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,746 | ₩25,860 | ₩25,026 | ₩25,493 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,147 | ₩26,147 | ₩25,026 | ₩25,026 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,485 | ₩26,013 | ₩25,445 | ₩25,680 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,470 | ₩26,000 | ₩25,359 | ₩25,947 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,648 | ₩26,000 | ₩24,692 | ₩24,692 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,026 | ₩25,026 | ₩25,026 | ₩25,026 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,933 | ₩26,000 | ₩25,372 | ₩25,372 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,653 | ₩25,933 | ₩25,613 | ₩25,933 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,560 | ₩26,027 | ₩25,560 | ₩25,653 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,980 | ₩26,027 | ₩25,693 | ₩25,693 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,893 | ₩26,107 | ₩25,693 | ₩25,937 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,813 | ₩25,987 | ₩25,693 | ₩25,773 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,773 | ₩26,141 | ₩25,707 | ₩25,813 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,359 | ₩26,027 | ₩25,359 | ₩25,440 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,693 | ₩25,693 | ₩24,879 | ₩25,359 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,972 | ₩25,827 | ₩24,972 | ₩25,440 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,853 | ₩26,016 | ₩24,973 | ₩25,560 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,026 | ₩25,973 | ₩24,959 | ₩24,959 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,879 | ₩25,093 | ₩24,879 | ₩25,093 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 210 |
|---|