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 | ₩6,408 | ₩4,913 | ₩5,327 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,220 | ₩5,220 | ₩5,220 | ₩5,220 | 0.00% | 156 |
| 2026.10.07 | ₩5,507 | ₩5,507 | ₩5,347 | ₩5,347 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,994 | ₩6,074 | ₩5,340 | ₩5,607 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,523 | ₩5,807 | ₩5,523 | ₩5,807 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,008 | ₩6,168 | ₩5,741 | ₩5,741 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,754 | ₩6,208 | ₩5,754 | ₩6,208 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,220 | ₩5,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,621 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,941 | ₩6,208 | ₩5,941 | ₩6,188 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,448 | ₩6,942 | ₩6,175 | ₩6,175 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,898 | ₩6,898 | ₩6,898 | ₩6,898 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,236 | ₩7,276 | ₩6,629 | ₩6,898 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,930 | ₩7,957 | ₩7,209 | ₩7,209 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,916 | ₩7,916 | ₩7,396 | ₩7,783 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,397 | ₩8,397 | ₩8,397 | ₩8,397 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,944 | ₩7,944 | ₩7,944 | ₩7,944 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,104 | ₩8,104 | ₩7,530 | ₩7,663 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,583 | ₩7,917 | ₩7,583 | ₩7,917 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,277 | ₩8,277 | ₩7,610 | ₩7,930 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,037 | ₩8,578 | ₩8,037 | ₩8,277 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,690 | ₩8,251 | ₩7,410 | ₩7,957 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,476 | ₩8,331 | ₩7,363 | ₩7,703 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,450 | ₩7,917 | ₩7,423 | ₩7,903 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,755 | ₩8,197 | ₩6,755 | ₩7,850 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,424 | ₩8,718 | ₩8,277 | ₩8,666 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,211 | ₩8,798 | ₩8,144 | ₩8,504 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,985 | ₩9,052 | ₩8,064 | ₩8,184 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,811 | ₩9,065 | ₩8,678 | ₩9,065 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,063 | ₩9,325 | ₩8,958 | ₩9,078 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,786 | ₩9,786 | ₩9,332 | ₩9,332 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,546 | ₩9,679 | ₩9,185 | ₩9,332 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,365 | ₩9,490 | ₩9,365 | ₩9,490 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,013 | ₩10,013 | ₩10,013 | ₩10,013 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,153 | ₩10,153 | ₩9,966 | ₩9,966 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,033 | ₩10,033 | ₩10,033 | ₩10,033 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,666 | ₩9,879 | ₩9,612 | ₩9,879 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,612 | ₩10,213 | ₩9,612 | ₩9,692 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,185 | ₩9,639 | ₩8,833 | ₩9,612 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,853 | ₩12,015 | ₩8,564 | ₩9,212 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,089 | ₩10,646 | ₩6,942 | ₩9,846 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,486 | ₩6,735 | ₩6,422 | ₩6,735 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,096 | ₩7,096 | ₩6,849 | ₩6,849 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,833 | ₩6,852 | ₩6,833 | ₩6,852 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,608 | ₩7,143 | ₩6,608 | ₩7,143 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,956 | ₩6,956 | ₩6,834 | ₩6,834 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,062 | ₩7,516 | ₩6,985 | ₩7,516 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,822 | ₩7,383 | ₩6,602 | ₩7,062 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,862 | ₩7,029 | ₩6,862 | ₩7,029 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,022 | ₩7,336 | ₩7,022 | ₩7,243 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,116 | ₩7,209 | ₩7,116 | ₩7,209 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,089 | ₩7,396 | ₩7,036 | ₩7,343 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,116 | ₩7,216 | ₩6,902 | ₩6,902 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,116 | ₩7,410 | ₩6,809 | ₩7,015 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,243 | ₩7,243 | ₩7,243 | ₩7,243 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,363 | ₩7,476 | ₩7,102 | ₩7,476 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,956 | ₩7,503 | ₩6,956 | ₩7,490 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,369 | ₩7,369 | ₩7,009 | ₩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 | ₩7,022 | ₩6,769 | ₩6,942 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,049 | ₩7,229 | ₩6,909 | ₩6,969 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,049 | ₩7,543 | ₩6,862 | ₩6,989 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,894 | ₩6,956 | ₩6,755 | ₩6,876 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,368 | ₩6,970 | ₩6,368 | ₩6,809 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,249 | ₩7,249 | ₩6,428 | ₩6,889 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,743 | ₩7,950 | ₩6,956 | ₩7,209 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,870 | ₩7,870 | ₩7,870 | ₩7,870 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,792 | ₩8,224 | ₩6,568 | ₩7,870 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,703 | ₩8,226 | ₩7,690 | ₩8,224 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,757 | ₩8,044 | ₩7,677 | ₩7,677 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,157 | ₩7,677 | ₩8,157 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,677 | ₩8,039 | ₩7,623 | ₩8,039 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,984 | ₩7,984 | ₩7,984 | ₩7,984 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,503 | ₩8,237 | ₩7,276 | ₩7,677 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,112 | ₩7,658 | ₩6,982 | ₩7,316 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,810 | ₩8,651 | ₩6,141 | ₩7,677 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,127 | ₩8,691 | ₩5,127 | ₩8,277 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,500 | ₩5,540 | ₩5,080 | ₩5,520 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,474 | ₩5,754 | ₩5,267 | ₩5,487 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,140 | ₩5,407 | ₩4,846 | ₩5,328 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,474 | ₩5,474 | ₩5,015 | ₩5,447 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,474 | ₩5,547 | ₩5,340 | ₩5,474 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,474 | ₩5,661 | ₩5,474 | ₩5,607 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,928 | ₩5,928 | ₩5,540 | ₩5,754 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,474 | ₩5,754 | ₩5,474 | ₩5,667 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,794 | ₩5,941 | ₩5,540 | ₩5,834 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,008 | ₩6,098 | ₩5,834 | ₩5,941 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,675 | ₩6,675 | ₩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 | ₩6,408 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,675 | ₩6,675 | ₩6,208 | ₩6,379 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,902 | ₩6,902 | ₩6,662 | ₩6,689 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,702 | ₩7,109 | ₩6,702 | ₩7,109 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,942 | ₩7,343 | ₩6,832 | ₩7,209 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,876 | ₩7,436 | ₩6,702 | ₩6,969 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,143 | ₩7,343 | ₩7,009 | ₩7,009 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,476 | ₩7,476 | ₩7,289 | ₩7,343 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,677 | ₩7,677 | ₩7,343 | ₩7,670 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,010 | ₩8,104 | ₩7,677 | ₩8,104 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,877 | ₩8,197 | ₩7,743 | ₩8,197 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,743 | ₩8,357 | ₩7,743 | ₩7,743 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,743 | ₩8,264 | ₩7,743 | ₩8,264 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,144 | ₩8,424 | ₩7,758 | ₩8,277 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,491 | ₩8,765 | ₩7,984 | ₩8,765 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,212 | ₩9,212 | ₩8,476 | ₩8,678 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,212 | ₩9,586 | ₩9,052 | ₩9,118 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,345 | ₩9,345 | ₩9,332 | ₩9,332 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,279 | ₩9,813 | ₩9,239 | ₩9,813 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,533 | ₩9,866 | ₩9,439 | ₩9,812 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,479 | ₩10,066 | ₩9,332 | ₩9,345 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,280 | ₩10,467 | ₩9,611 | ₩9,611 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,293 | ₩10,467 | ₩9,492 | ₩10,073 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,798 | ₩10,267 | ₩9,626 | ₩10,046 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,879 | ₩9,879 | ₩9,506 | ₩9,506 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,739 | ₩10,114 | ₩9,543 | ₩10,114 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,679 | ₩9,746 | ₩9,679 | ₩9,718 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,906 | ₩9,933 | ₩9,052 | ₩9,906 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,773 | ₩10,220 | ₩9,773 | ₩9,919 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,854 | ₩10,854 | ₩8,978 | ₩9,826 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,707 | ₩11,214 | ₩10,707 | ₩11,028 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,014 | ₩11,895 | ₩10,841 | ₩11,254 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,480 | ₩11,014 | ₩10,480 | ₩11,014 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,934 | ₩11,358 | ₩10,226 | ₩11,214 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,733 | ₩10,844 | ₩9,546 | ₩10,801 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,679 | ₩9,679 | ₩9,492 | ₩9,572 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,719 | ₩9,719 | ₩9,178 | ₩9,679 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,559 | ₩9,753 | ₩9,078 | ₩9,385 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,612 | ₩9,779 | ₩9,547 | ₩9,746 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,053 | ₩10,053 | ₩9,466 | ₩9,893 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,786 | ₩10,013 | ₩9,554 | ₩9,986 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,053 | ₩10,053 | ₩9,586 | ₩10,053 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,373 | ₩10,373 | ₩10,013 | ₩10,106 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,627 | ₩10,627 | ₩10,400 | ₩10,400 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,267 | ₩10,640 | ₩10,267 | ₩10,347 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,914 | ₩11,295 | ₩10,267 | ₩10,267 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,987 | ₩10,987 | ₩10,987 | ₩10,987 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,813 | ₩10,987 | ₩9,813 | ₩10,987 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,520 | ₩10,520 | ₩10,520 | ₩10,520 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,973 | ₩10,520 | ₩9,879 | ₩10,520 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,287 | ₩10,747 | ₩9,946 | ₩10,680 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,547 | ₩11,014 | ₩10,413 | ₩10,680 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,043 | ₩10,614 | ₩10,013 | ₩10,614 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,659 | ₩11,659 | ₩9,813 | ₩10,947 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,248 | ₩11,668 | ₩11,248 | ₩11,668 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,081 | ₩11,575 | ₩11,081 | ₩11,575 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,375 | ₩11,588 | ₩11,250 | ₩11,588 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,348 | ₩11,882 | ₩11,348 | ₩11,682 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,816 | ₩12,817 | ₩11,909 | ₩12,263 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,817 | ₩13,337 | ₩12,817 | ₩13,190 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,337 | ₩13,337 | ₩13,043 | ₩13,324 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,083 | ₩13,083 | ₩12,979 | ₩13,050 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,324 | ₩13,324 | ₩13,324 | ₩13,324 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,351 | ₩13,351 | ₩12,816 | ₩13,324 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,270 | ₩13,284 | ₩12,857 | ₩13,284 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,925 | ₩13,925 | ₩12,880 | ₩13,324 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,017 | ₩13,618 | ₩13,017 | ₩13,551 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,416 | ₩13,951 | ₩12,416 | ₩13,591 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,429 | ₩13,978 | ₩12,429 | ₩13,351 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,252 | ₩14,252 | ₩12,763 | ₩12,910 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,953 | ₩16,141 | ₩14,285 | ₩15,046 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,127 | ₩16,955 | ₩15,420 | ₩15,754 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,408 | ₩17,689 | ₩16,061 | ₩16,942 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,755 | ₩17,729 | ₩16,755 | ₩17,729 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,691 | ₩18,691 | ₩16,822 | ₩18,023 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,863 | ₩18,691 | ₩16,742 | ₩18,023 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,916 | ₩18,330 | ₩17,823 | ₩18,330 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,756 | ₩17,916 | ₩17,482 | ₩17,916 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,756 | ₩17,756 | ₩16,779 | ₩17,356 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,115 | ₩17,729 | ₩16,844 | ₩17,729 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,689 | ₩17,756 | ₩17,049 | ₩17,636 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,356 | ₩17,476 | ₩16,475 | ₩17,476 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,155 | ₩17,930 | ₩17,155 | ₩17,529 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,863 | ₩18,530 | ₩16,863 | ₩17,449 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩18,000 | ₩18,137 | ₩16,782 | ₩17,342 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,050 | ₩18,317 | ₩17,863 | ₩18,103 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,943 | ₩18,691 | ₩17,129 | ₩18,691 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,103 | ₩19,211 | ₩17,970 | ₩18,691 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,289 | ₩19,038 | ₩17,049 | ₩17,943 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,022 | ₩17,636 | ₩16,724 | ₩17,329 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,436 | ₩18,317 | ₩17,102 | ₩17,262 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,225 | ₩19,225 | ₩16,394 | ₩17,643 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,691 | ₩19,932 | ₩18,691 | ₩19,198 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,078 | ₩20,199 | ₩18,357 | ₩19,812 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,824 | ₩19,679 | ₩17,356 | ₩19,091 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,819 | ₩18,958 | ₩14,672 | ₩18,397 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,763 | ₩15,874 | ₩11,348 | ₩15,033 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,167 | ₩26,688 | ₩26,167 | ₩26,688 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,421 | ₩26,701 | ₩26,140 | ₩26,701 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,648 | ₩26,701 | ₩25,673 | ₩25,673 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,187 | ₩26,187 | ₩25,740 | ₩25,740 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,487 | ₩26,487 | ₩25,900 | ₩25,900 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,567 | ₩26,304 | ₩25,567 | ₩26,190 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,035 | ₩27,035 | ₩27,035 | ₩27,035 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,235 | ₩27,235 | ₩26,835 | ₩27,035 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,035 | ₩27,035 | ₩26,549 | ₩26,549 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,739 | ₩25,739 | ₩25,633 | ₩25,633 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,499 | ₩25,499 | ₩25,499 | ₩25,499 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,246 | ₩25,726 | ₩25,246 | ₩25,499 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,232 | ₩25,705 | ₩25,099 | ₩25,459 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,366 | ₩25,366 | ₩24,885 | ₩24,885 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,819 | ₩24,874 | ₩24,819 | ₩24,832 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,086 | ₩25,099 | ₩24,832 | ₩24,859 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,779 | ₩25,072 | ₩24,779 | ₩25,072 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,859 | ₩24,965 | ₩24,765 | ₩24,765 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,095 | ₩25,499 | ₩24,845 | ₩25,232 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,713 | ₩25,766 | ₩24,845 | ₩24,965 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,366 | ₩26,167 | ₩25,366 | ₩26,033 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,980 | ₩25,980 | ₩25,366 | ₩25,766 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,973 | ₩25,973 | ₩25,973 | ₩25,973 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,660 | ₩25,873 | ₩25,633 | ₩25,873 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,115 | ₩27,115 | ₩25,940 | ₩26,047 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,701 | ₩27,102 | ₩25,780 | ₩25,780 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,700 | ₩25,700 | ₩25,500 | ₩25,500 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,566 | ₩26,100 | ₩25,566 | ₩25,766 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,633 | ₩25,780 | ₩25,633 | ₩25,780 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,713 | ₩27,235 | ₩25,713 | ₩26,501 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,566 | ₩26,437 | ₩25,566 | ₩26,437 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,566 | ₩26,419 | ₩25,566 | ₩25,780 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,754 | ₩26,407 | ₩25,754 | ₩26,407 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,953 | ₩26,501 | ₩25,953 | ₩26,501 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,793 | ₩27,271 | ₩25,793 | ₩26,808 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,567 | ₩26,467 | ₩25,567 | ₩26,407 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,499 | ₩26,714 | ₩25,499 | ₩25,526 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,753 | ₩25,867 | ₩25,032 | ₩25,499 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,154 | ₩26,154 | ₩25,032 | ₩25,032 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,491 | ₩26,020 | ₩25,451 | ₩25,686 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,477 | ₩26,007 | ₩25,366 | ₩25,953 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,655 | ₩26,007 | ₩24,698 | ₩24,698 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,940 | ₩26,007 | ₩25,378 | ₩25,378 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,660 | ₩25,940 | ₩25,620 | ₩25,940 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,566 | ₩26,033 | ₩25,566 | ₩25,660 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,987 | ₩26,033 | ₩25,700 | ₩25,700 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,900 | ₩26,114 | ₩25,700 | ₩25,944 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,820 | ₩25,993 | ₩25,700 | ₩25,780 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,780 | ₩26,148 | ₩25,713 | ₩25,820 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,366 | ₩26,033 | ₩25,366 | ₩25,446 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,700 | ₩25,700 | ₩24,885 | ₩25,366 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,979 | ₩25,833 | ₩24,979 | ₩25,446 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,860 | ₩26,023 | ₩24,979 | ₩25,566 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,032 | ₩25,980 | ₩24,965 | ₩24,965 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,885 | ₩25,100 | ₩24,885 | ₩25,100 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,885 | ₩24,885 | ₩24,885 | ₩24,885 | 0.00% | 210 |
|---|