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 | ₩5,140 | ₩6,409 | ₩4,913 | ₩5,327 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,221 | ₩5,221 | ₩5,221 | ₩5,221 | 0.00% | 156 |
| 2026.10.07 | ₩5,508 | ₩5,508 | ₩5,347 | ₩5,347 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,995 | ₩6,075 | ₩5,341 | ₩5,608 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,523 | ₩5,808 | ₩5,523 | ₩5,808 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,008 | ₩6,169 | ₩5,741 | ₩5,741 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,755 | ₩6,209 | ₩5,755 | ₩6,209 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,221 | ₩5,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,621 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,942 | ₩6,209 | ₩5,942 | ₩6,189 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,449 | ₩6,943 | ₩6,175 | ₩6,175 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,899 | ₩6,899 | ₩6,899 | ₩6,899 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,237 | ₩7,277 | ₩6,629 | ₩6,899 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,210 | ₩7,210 | ₩7,210 | ₩7,210 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,931 | ₩7,958 | ₩7,210 | ₩7,210 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,917 | ₩7,917 | ₩7,397 | ₩7,784 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,398 | ₩8,398 | ₩8,398 | ₩8,398 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,944 | ₩7,944 | ₩7,944 | ₩7,944 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,105 | ₩8,105 | ₩7,530 | ₩7,664 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,584 | ₩7,918 | ₩7,584 | ₩7,918 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,278 | ₩8,278 | ₩7,611 | ₩7,931 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,038 | ₩8,579 | ₩8,038 | ₩8,278 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,691 | ₩8,251 | ₩7,410 | ₩7,958 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,477 | ₩8,332 | ₩7,364 | ₩7,704 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,450 | ₩7,918 | ₩7,424 | ₩7,904 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,756 | ₩8,198 | ₩6,756 | ₩7,851 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,425 | ₩8,719 | ₩8,278 | ₩8,667 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,211 | ₩8,799 | ₩8,145 | ₩8,505 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,986 | ₩9,052 | ₩8,064 | ₩8,185 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,812 | ₩9,066 | ₩8,679 | ₩9,066 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,064 | ₩9,326 | ₩8,959 | ₩9,079 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,787 | ₩9,787 | ₩9,333 | ₩9,333 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,547 | ₩9,680 | ₩9,186 | ₩9,333 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,366 | ₩9,491 | ₩9,366 | ₩9,491 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,014 | ₩10,014 | ₩10,014 | ₩10,014 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,154 | ₩10,154 | ₩9,967 | ₩9,967 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,034 | ₩10,034 | ₩10,034 | ₩10,034 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,667 | ₩9,880 | ₩9,613 | ₩9,880 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,613 | ₩10,214 | ₩9,613 | ₩9,693 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,186 | ₩9,640 | ₩8,834 | ₩9,613 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,854 | ₩12,017 | ₩8,565 | ₩9,213 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,090 | ₩10,647 | ₩6,943 | ₩9,847 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,486 | ₩6,736 | ₩6,422 | ₩6,736 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,096 | ₩7,096 | ₩6,850 | ₩6,850 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,834 | ₩6,852 | ₩6,834 | ₩6,852 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,609 | ₩7,143 | ₩6,609 | ₩7,143 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,956 | ₩6,956 | ₩6,835 | ₩6,835 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,063 | ₩7,517 | ₩6,985 | ₩7,517 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,823 | ₩7,384 | ₩6,602 | ₩7,063 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,863 | ₩7,030 | ₩6,863 | ₩7,030 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,023 | ₩7,337 | ₩7,023 | ₩7,243 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,117 | ₩7,210 | ₩7,117 | ₩7,210 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,090 | ₩7,397 | ₩7,036 | ₩7,344 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,117 | ₩7,217 | ₩6,903 | ₩6,903 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,117 | ₩7,410 | ₩6,809 | ₩7,016 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,243 | ₩7,243 | ₩7,243 | ₩7,243 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,364 | ₩7,477 | ₩7,103 | ₩7,477 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,956 | ₩7,504 | ₩6,956 | ₩7,490 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,370 | ₩7,370 | ₩7,010 | ₩7,076 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,358 | ₩7,358 | ₩7,036 | ₩7,283 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,876 | ₩7,023 | ₩6,769 | ₩6,943 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,050 | ₩7,230 | ₩6,910 | ₩6,970 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,050 | ₩7,544 | ₩6,863 | ₩6,990 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,895 | ₩6,956 | ₩6,756 | ₩6,876 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,369 | ₩6,970 | ₩6,369 | ₩6,809 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,250 | ₩7,250 | ₩6,429 | ₩6,890 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,744 | ₩7,951 | ₩6,956 | ₩7,210 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,871 | ₩7,871 | ₩7,871 | ₩7,871 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,793 | ₩8,225 | ₩6,569 | ₩7,871 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,704 | ₩8,226 | ₩7,691 | ₩8,225 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,757 | ₩8,044 | ₩7,677 | ₩7,677 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,051 | ₩8,158 | ₩7,677 | ₩8,158 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,677 | ₩8,039 | ₩7,624 | ₩8,039 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,984 | ₩7,984 | ₩7,984 | ₩7,984 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,504 | ₩8,238 | ₩7,277 | ₩7,677 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,113 | ₩7,659 | ₩6,983 | ₩7,317 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,811 | ₩8,652 | ₩6,142 | ₩7,677 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,127 | ₩8,692 | ₩5,127 | ₩8,278 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,501 | ₩5,541 | ₩5,081 | ₩5,521 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,474 | ₩5,755 | ₩5,267 | ₩5,488 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,140 | ₩5,407 | ₩4,847 | ₩5,329 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,474 | ₩5,474 | ₩5,016 | ₩5,448 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,474 | ₩5,548 | ₩5,341 | ₩5,474 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,474 | ₩5,661 | ₩5,474 | ₩5,608 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,928 | ₩5,928 | ₩5,541 | ₩5,755 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,474 | ₩5,755 | ₩5,474 | ₩5,668 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,795 | ₩5,941 | ₩5,541 | ₩5,835 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,008 | ₩6,098 | ₩5,835 | ₩5,942 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,676 | ₩6,676 | ₩6,155 | ₩6,155 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,622 | ₩6,622 | ₩6,155 | ₩6,375 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,008 | ₩7,036 | ₩6,008 | ₩6,409 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,676 | ₩6,676 | ₩6,209 | ₩6,379 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,903 | ₩6,903 | ₩6,663 | ₩6,689 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,703 | ₩7,110 | ₩6,703 | ₩7,110 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,943 | ₩7,343 | ₩6,833 | ₩7,210 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,876 | ₩7,437 | ₩6,703 | ₩6,970 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,143 | ₩7,343 | ₩7,010 | ₩7,010 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,477 | ₩7,477 | ₩7,290 | ₩7,343 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,677 | ₩7,677 | ₩7,343 | ₩7,671 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,011 | ₩8,105 | ₩7,677 | ₩8,105 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,878 | ₩8,198 | ₩7,744 | ₩8,198 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,744 | ₩8,358 | ₩7,744 | ₩7,744 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,744 | ₩8,265 | ₩7,744 | ₩8,265 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,145 | ₩8,425 | ₩7,759 | ₩8,278 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,492 | ₩8,765 | ₩7,984 | ₩8,765 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,213 | ₩9,213 | ₩8,477 | ₩8,679 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,213 | ₩9,587 | ₩9,053 | ₩9,119 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,346 | ₩9,346 | ₩9,333 | ₩9,333 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,280 | ₩9,814 | ₩9,239 | ₩9,814 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,533 | ₩9,867 | ₩9,440 | ₩9,813 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,480 | ₩10,067 | ₩9,333 | ₩9,346 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,281 | ₩10,468 | ₩9,612 | ₩9,612 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,294 | ₩10,468 | ₩9,493 | ₩10,074 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,799 | ₩10,268 | ₩9,627 | ₩10,047 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,880 | ₩9,880 | ₩9,506 | ₩9,506 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,740 | ₩10,115 | ₩9,544 | ₩10,115 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,680 | ₩9,747 | ₩9,680 | ₩9,719 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,907 | ₩9,934 | ₩9,053 | ₩9,907 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,774 | ₩10,221 | ₩9,774 | ₩9,920 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,855 | ₩10,855 | ₩8,979 | ₩9,827 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,708 | ₩11,216 | ₩10,708 | ₩11,029 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,015 | ₩11,896 | ₩10,842 | ₩11,255 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,481 | ₩11,015 | ₩10,481 | ₩11,015 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,935 | ₩11,359 | ₩10,227 | ₩11,216 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,733 | ₩10,845 | ₩9,547 | ₩10,802 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,680 | ₩9,680 | ₩9,493 | ₩9,573 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,720 | ₩9,720 | ₩9,179 | ₩9,680 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,560 | ₩9,753 | ₩9,079 | ₩9,386 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,613 | ₩9,780 | ₩9,548 | ₩9,747 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,054 | ₩10,054 | ₩9,467 | ₩9,894 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,787 | ₩10,014 | ₩9,555 | ₩9,987 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,054 | ₩10,054 | ₩9,587 | ₩10,054 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,374 | ₩10,374 | ₩10,014 | ₩10,107 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,628 | ₩10,628 | ₩10,401 | ₩10,401 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,268 | ₩10,641 | ₩10,268 | ₩10,348 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,915 | ₩11,296 | ₩10,268 | ₩10,268 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,989 | ₩10,989 | ₩10,989 | ₩10,989 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,814 | ₩10,989 | ₩9,814 | ₩10,989 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,521 | ₩10,521 | ₩10,521 | ₩10,521 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,974 | ₩10,521 | ₩9,880 | ₩10,521 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,288 | ₩10,748 | ₩9,947 | ₩10,681 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,548 | ₩11,015 | ₩10,414 | ₩10,681 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,044 | ₩10,615 | ₩10,014 | ₩10,615 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,660 | ₩11,660 | ₩9,814 | ₩10,948 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,249 | ₩11,669 | ₩11,249 | ₩11,669 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,082 | ₩11,576 | ₩11,082 | ₩11,576 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,376 | ₩11,589 | ₩11,252 | ₩11,589 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,349 | ₩11,883 | ₩11,349 | ₩11,683 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,818 | ₩12,818 | ₩11,910 | ₩12,264 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,818 | ₩13,338 | ₩12,818 | ₩13,192 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,338 | ₩13,338 | ₩13,045 | ₩13,325 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,085 | ₩13,085 | ₩12,981 | ₩13,051 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,325 | ₩13,325 | ₩13,325 | ₩13,325 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,352 | ₩13,352 | ₩12,818 | ₩13,325 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,352 | ₩13,352 | ₩13,352 | ₩13,352 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,272 | ₩13,285 | ₩12,858 | ₩13,285 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,926 | ₩13,926 | ₩12,881 | ₩13,325 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,018 | ₩13,619 | ₩13,018 | ₩13,552 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,417 | ₩13,953 | ₩12,417 | ₩13,592 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,431 | ₩13,979 | ₩12,431 | ₩13,352 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,253 | ₩14,253 | ₩12,764 | ₩12,911 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,954 | ₩16,142 | ₩14,286 | ₩15,047 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,129 | ₩16,957 | ₩15,421 | ₩15,755 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,409 | ₩17,691 | ₩16,062 | ₩16,943 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,757 | ₩17,731 | ₩16,757 | ₩17,731 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,693 | ₩18,693 | ₩16,823 | ₩18,025 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,865 | ₩18,693 | ₩16,743 | ₩18,025 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,918 | ₩18,332 | ₩17,825 | ₩18,332 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,758 | ₩17,918 | ₩17,484 | ₩17,918 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,758 | ₩17,758 | ₩16,780 | ₩17,357 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,117 | ₩17,731 | ₩16,845 | ₩17,731 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,691 | ₩17,758 | ₩17,050 | ₩17,638 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,357 | ₩17,478 | ₩16,476 | ₩17,478 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,157 | ₩17,931 | ₩17,157 | ₩17,531 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,865 | ₩18,532 | ₩16,865 | ₩17,451 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩18,002 | ₩18,138 | ₩16,783 | ₩17,344 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,052 | ₩18,319 | ₩17,865 | ₩18,105 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,945 | ₩18,693 | ₩17,130 | ₩18,693 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,105 | ₩19,213 | ₩17,972 | ₩18,692 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,291 | ₩19,040 | ₩17,050 | ₩17,945 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,024 | ₩17,638 | ₩16,726 | ₩17,331 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,437 | ₩18,318 | ₩17,104 | ₩17,264 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,227 | ₩19,227 | ₩16,396 | ₩17,644 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,693 | ₩19,934 | ₩18,693 | ₩19,200 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,080 | ₩20,201 | ₩18,359 | ₩19,814 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,826 | ₩19,680 | ₩17,357 | ₩19,093 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,820 | ₩18,960 | ₩14,674 | ₩18,399 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,764 | ₩15,875 | ₩11,349 | ₩15,034 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,170 | ₩26,690 | ₩26,170 | ₩26,690 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,423 | ₩26,704 | ₩26,143 | ₩26,704 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,650 | ₩26,703 | ₩25,676 | ₩25,676 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,190 | ₩26,190 | ₩25,742 | ₩25,742 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,490 | ₩26,490 | ₩25,902 | ₩25,902 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,569 | ₩26,306 | ₩25,569 | ₩26,193 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,037 | ₩27,037 | ₩27,037 | ₩27,037 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,238 | ₩27,238 | ₩26,837 | ₩27,037 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,037 | ₩27,037 | ₩26,551 | ₩26,551 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,741 | ₩25,741 | ₩25,635 | ₩25,635 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,502 | ₩25,502 | ₩25,502 | ₩25,502 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,248 | ₩25,729 | ₩25,248 | ₩25,502 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,235 | ₩25,708 | ₩25,101 | ₩25,462 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,368 | ₩25,368 | ₩24,888 | ₩24,888 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,262 | ₩25,262 | ₩25,262 | ₩25,262 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,821 | ₩24,877 | ₩24,821 | ₩24,834 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,088 | ₩25,101 | ₩24,834 | ₩24,861 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,781 | ₩25,075 | ₩24,781 | ₩25,075 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,861 | ₩24,968 | ₩24,768 | ₩24,768 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,098 | ₩25,501 | ₩24,848 | ₩25,235 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,716 | ₩25,769 | ₩24,848 | ₩24,968 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,368 | ₩26,170 | ₩25,368 | ₩26,036 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,983 | ₩25,983 | ₩25,368 | ₩25,769 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,662 | ₩25,876 | ₩25,635 | ₩25,876 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,118 | ₩27,118 | ₩25,943 | ₩26,049 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,704 | ₩27,104 | ₩25,782 | ₩25,782 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,502 | ₩25,502 | ₩25,502 | ₩25,502 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,702 | ₩25,702 | ₩25,502 | ₩25,502 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,569 | ₩26,103 | ₩25,569 | ₩25,769 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,635 | ₩25,782 | ₩25,635 | ₩25,782 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,716 | ₩27,238 | ₩25,716 | ₩26,503 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,569 | ₩26,439 | ₩25,569 | ₩26,439 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,569 | ₩26,421 | ₩25,569 | ₩25,782 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,757 | ₩26,410 | ₩25,757 | ₩26,410 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,956 | ₩26,503 | ₩25,956 | ₩26,503 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,796 | ₩27,273 | ₩25,796 | ₩26,810 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,570 | ₩26,470 | ₩25,570 | ₩26,410 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,502 | ₩26,717 | ₩25,502 | ₩25,529 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,755 | ₩25,869 | ₩25,035 | ₩25,502 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,156 | ₩26,156 | ₩25,035 | ₩25,035 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,494 | ₩26,023 | ₩25,454 | ₩25,689 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,479 | ₩26,009 | ₩25,368 | ₩25,956 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,657 | ₩26,009 | ₩24,701 | ₩24,701 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,035 | ₩25,035 | ₩25,035 | ₩25,035 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,943 | ₩26,009 | ₩25,380 | ₩25,380 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,662 | ₩25,943 | ₩25,622 | ₩25,943 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,569 | ₩26,036 | ₩25,569 | ₩25,662 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,989 | ₩26,036 | ₩25,702 | ₩25,702 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,902 | ₩26,116 | ₩25,702 | ₩25,946 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,822 | ₩25,996 | ₩25,702 | ₩25,782 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,782 | ₩26,150 | ₩25,716 | ₩25,822 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,368 | ₩26,036 | ₩25,368 | ₩25,449 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,702 | ₩25,702 | ₩24,888 | ₩25,368 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,981 | ₩25,836 | ₩24,981 | ₩25,449 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,862 | ₩26,025 | ₩24,981 | ₩25,569 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,035 | ₩25,983 | ₩24,968 | ₩24,968 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,888 | ₩25,102 | ₩24,888 | ₩25,102 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 210 |
|---|