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 | ₩5,138 | ₩6,406 | ₩4,911 | ₩5,325 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,218 | ₩5,218 | ₩5,218 | ₩5,218 | 0.00% | 156 |
| 2026.10.07 | ₩5,505 | ₩5,505 | ₩5,345 | ₩5,345 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,992 | ₩6,072 | ₩5,338 | ₩5,605 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,521 | ₩5,805 | ₩5,521 | ₩5,805 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,006 | ₩6,166 | ₩5,739 | ₩5,739 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,752 | ₩6,206 | ₩5,752 | ₩6,206 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,218 | ₩5,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,619 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,939 | ₩6,206 | ₩5,939 | ₩6,186 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,446 | ₩6,940 | ₩6,172 | ₩6,172 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,896 | ₩6,896 | ₩6,896 | ₩6,896 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,233 | ₩7,273 | ₩6,626 | ₩6,896 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,207 | ₩7,207 | ₩7,207 | ₩7,207 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,927 | ₩7,954 | ₩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 | ₩7,941 | ₩7,941 | ₩7,941 | ₩7,941 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,101 | ₩8,101 | ₩7,527 | ₩7,660 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,580 | ₩7,914 | ₩7,580 | ₩7,914 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,274 | ₩8,274 | ₩7,607 | ₩7,927 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,034 | ₩8,575 | ₩8,034 | ₩8,274 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,687 | ₩8,248 | ₩7,407 | ₩7,954 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,474 | ₩8,328 | ₩7,361 | ₩7,701 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,447 | ₩7,914 | ₩7,420 | ₩7,901 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,753 | ₩8,194 | ₩6,753 | ₩7,847 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,421 | ₩8,715 | ₩8,274 | ₩8,663 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,208 | ₩8,795 | ₩8,141 | ₩8,501 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,982 | ₩9,048 | ₩8,061 | ₩8,181 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,808 | ₩9,062 | ₩8,675 | ₩9,062 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,060 | ₩9,322 | ₩8,955 | ₩9,075 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,782 | ₩9,782 | ₩9,329 | ₩9,329 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,542 | ₩9,676 | ₩9,182 | ₩9,329 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,362 | ₩9,487 | ₩9,362 | ₩9,487 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,009 | ₩10,009 | ₩10,009 | ₩10,009 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,149 | ₩10,149 | ₩9,963 | ₩9,963 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,029 | ₩10,029 | ₩10,029 | ₩10,029 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,662 | ₩9,876 | ₩9,609 | ₩9,876 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,609 | ₩10,210 | ₩9,609 | ₩9,689 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,182 | ₩9,636 | ₩8,830 | ₩9,609 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,849 | ₩12,011 | ₩8,561 | ₩9,209 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,087 | ₩10,642 | ₩6,940 | ₩9,843 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,483 | ₩6,733 | ₩6,419 | ₩6,733 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,093 | ₩7,093 | ₩6,847 | ₩6,847 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,831 | ₩6,849 | ₩6,831 | ₩6,849 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,606 | ₩7,140 | ₩6,606 | ₩7,140 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,953 | ₩6,953 | ₩6,832 | ₩6,832 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,060 | ₩7,514 | ₩6,982 | ₩7,514 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,820 | ₩7,380 | ₩6,599 | ₩7,060 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,860 | ₩7,027 | ₩6,860 | ₩7,027 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,020 | ₩7,334 | ₩7,020 | ₩7,240 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,113 | ₩7,207 | ₩7,113 | ₩7,207 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,087 | ₩7,394 | ₩7,033 | ₩7,340 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,113 | ₩7,213 | ₩6,900 | ₩6,900 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,113 | ₩7,407 | ₩6,806 | ₩7,013 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,240 | ₩7,240 | ₩7,240 | ₩7,240 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,360 | ₩7,474 | ₩7,100 | ₩7,474 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,953 | ₩7,500 | ₩6,953 | ₩7,487 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,367 | ₩7,367 | ₩7,007 | ₩7,073 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,355 | ₩7,355 | ₩7,033 | ₩7,280 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,873 | ₩7,020 | ₩6,766 | ₩6,940 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,047 | ₩7,227 | ₩6,906 | ₩6,967 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,046 | ₩7,540 | ₩6,860 | ₩6,987 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,892 | ₩6,953 | ₩6,753 | ₩6,873 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,366 | ₩6,967 | ₩6,366 | ₩6,806 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,247 | ₩7,247 | ₩6,426 | ₩6,887 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,741 | ₩7,947 | ₩6,953 | ₩7,207 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,867 | ₩7,867 | ₩7,867 | ₩7,867 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,789 | ₩8,221 | ₩6,566 | ₩7,867 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,701 | ₩8,223 | ₩7,687 | ₩8,221 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,754 | ₩8,041 | ₩7,674 | ₩7,674 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,048 | ₩8,154 | ₩7,674 | ₩8,154 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,674 | ₩8,036 | ₩7,621 | ₩8,036 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,981 | ₩7,981 | ₩7,981 | ₩7,981 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,500 | ₩8,234 | ₩7,273 | ₩7,674 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,110 | ₩7,656 | ₩6,980 | ₩7,313 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,807 | ₩8,648 | ₩6,139 | ₩7,674 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,125 | ₩8,688 | ₩5,125 | ₩8,274 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,498 | ₩5,539 | ₩5,078 | ₩5,518 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,472 | ₩5,752 | ₩5,265 | ₩5,485 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,138 | ₩5,405 | ₩4,845 | ₩5,326 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,472 | ₩5,472 | ₩5,013 | ₩5,445 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,472 | ₩5,545 | ₩5,338 | ₩5,472 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,472 | ₩5,659 | ₩5,472 | ₩5,605 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,926 | ₩5,926 | ₩5,539 | ₩5,752 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,472 | ₩5,752 | ₩5,472 | ₩5,665 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,792 | ₩5,939 | ₩5,539 | ₩5,832 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,006 | ₩6,096 | ₩5,832 | ₩5,939 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,673 | ₩6,673 | ₩6,152 | ₩6,153 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,620 | ₩6,620 | ₩6,152 | ₩6,373 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,006 | ₩7,033 | ₩6,006 | ₩6,406 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,673 | ₩6,673 | ₩6,206 | ₩6,376 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,900 | ₩6,900 | ₩6,660 | ₩6,686 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,700 | ₩7,107 | ₩6,700 | ₩7,107 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,940 | ₩7,340 | ₩6,830 | ₩7,207 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,873 | ₩7,434 | ₩6,700 | ₩6,967 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,140 | ₩7,340 | ₩7,007 | ₩7,007 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,474 | ₩7,474 | ₩7,287 | ₩7,340 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,674 | ₩7,674 | ₩7,340 | ₩7,667 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,007 | ₩8,101 | ₩7,674 | ₩8,101 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,874 | ₩8,194 | ₩7,741 | ₩8,194 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,741 | ₩8,354 | ₩7,741 | ₩7,741 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,741 | ₩8,261 | ₩7,741 | ₩8,261 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,141 | ₩8,421 | ₩7,755 | ₩8,274 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,488 | ₩8,762 | ₩7,981 | ₩8,762 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,209 | ₩9,209 | ₩8,473 | ₩8,675 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,209 | ₩9,582 | ₩9,048 | ₩9,115 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,342 | ₩9,342 | ₩9,329 | ₩9,329 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,275 | ₩9,809 | ₩9,235 | ₩9,809 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,529 | ₩9,863 | ₩9,436 | ₩9,809 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,476 | ₩10,063 | ₩9,329 | ₩9,342 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,276 | ₩10,463 | ₩9,607 | ₩9,607 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,290 | ₩10,463 | ₩9,489 | ₩10,069 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,794 | ₩10,263 | ₩9,622 | ₩10,043 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,876 | ₩9,876 | ₩9,502 | ₩9,502 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,736 | ₩10,110 | ₩9,540 | ₩10,110 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,676 | ₩9,742 | ₩9,676 | ₩9,715 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,903 | ₩9,929 | ₩9,048 | ₩9,902 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,769 | ₩10,216 | ₩9,769 | ₩9,916 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,850 | ₩10,850 | ₩8,975 | ₩9,823 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,703 | ₩11,210 | ₩10,703 | ₩11,024 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,010 | ₩11,891 | ₩10,837 | ₩11,250 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,476 | ₩11,010 | ₩10,476 | ₩11,010 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,930 | ₩11,354 | ₩10,223 | ₩11,210 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,729 | ₩10,840 | ₩9,542 | ₩10,797 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,676 | ₩9,676 | ₩9,489 | ₩9,569 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,716 | ₩9,716 | ₩9,175 | ₩9,676 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,556 | ₩9,749 | ₩9,075 | ₩9,382 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,609 | ₩9,776 | ₩9,544 | ₩9,742 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,049 | ₩10,049 | ₩9,462 | ₩9,889 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,782 | ₩10,009 | ₩9,551 | ₩9,983 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,049 | ₩10,049 | ₩9,582 | ₩10,049 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,370 | ₩10,370 | ₩10,009 | ₩10,103 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,623 | ₩10,623 | ₩10,396 | ₩10,396 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,263 | ₩10,637 | ₩10,263 | ₩10,343 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,910 | ₩11,291 | ₩10,263 | ₩10,263 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,984 | ₩10,984 | ₩10,984 | ₩10,984 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,809 | ₩10,984 | ₩9,809 | ₩10,984 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,516 | ₩10,516 | ₩10,516 | ₩10,516 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,969 | ₩10,516 | ₩9,876 | ₩10,516 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,283 | ₩10,743 | ₩9,943 | ₩10,677 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,543 | ₩11,010 | ₩10,410 | ₩10,677 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,039 | ₩10,610 | ₩10,009 | ₩10,610 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,655 | ₩11,655 | ₩9,809 | ₩10,944 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,244 | ₩11,664 | ₩11,244 | ₩11,664 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,077 | ₩11,571 | ₩11,077 | ₩11,571 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,371 | ₩11,584 | ₩11,247 | ₩11,584 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,344 | ₩11,878 | ₩11,344 | ₩11,678 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,812 | ₩12,812 | ₩11,904 | ₩12,258 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,812 | ₩13,332 | ₩12,812 | ₩13,186 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,332 | ₩13,332 | ₩13,039 | ₩13,319 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,079 | ₩13,079 | ₩12,975 | ₩13,046 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,319 | ₩13,319 | ₩13,319 | ₩13,319 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,346 | ₩13,346 | ₩12,812 | ₩13,319 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,346 | ₩13,346 | ₩13,346 | ₩13,346 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,266 | ₩13,279 | ₩12,852 | ₩13,279 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,920 | ₩13,920 | ₩12,875 | ₩13,319 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,012 | ₩13,613 | ₩13,012 | ₩13,546 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,412 | ₩13,946 | ₩12,412 | ₩13,586 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,425 | ₩13,973 | ₩12,425 | ₩13,346 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,247 | ₩14,247 | ₩12,759 | ₩12,905 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,947 | ₩16,135 | ₩14,280 | ₩15,041 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,122 | ₩16,949 | ₩15,414 | ₩15,748 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,402 | ₩17,683 | ₩16,055 | ₩16,936 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,749 | ₩17,723 | ₩16,749 | ₩17,723 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,684 | ₩18,684 | ₩16,816 | ₩18,017 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,857 | ₩18,684 | ₩16,736 | ₩18,017 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,910 | ₩18,324 | ₩17,817 | ₩18,324 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,750 | ₩17,910 | ₩17,476 | ₩17,910 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,750 | ₩17,750 | ₩16,773 | ₩17,350 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,109 | ₩17,723 | ₩16,838 | ₩17,723 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,683 | ₩17,750 | ₩17,043 | ₩17,630 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,350 | ₩17,470 | ₩16,469 | ₩17,470 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,149 | ₩17,923 | ₩17,149 | ₩17,523 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,857 | ₩18,524 | ₩16,857 | ₩17,443 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩17,994 | ₩18,130 | ₩16,776 | ₩17,336 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,044 | ₩18,310 | ₩17,857 | ₩18,097 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,937 | ₩18,684 | ₩17,123 | ₩18,684 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,097 | ₩19,205 | ₩17,963 | ₩18,684 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,283 | ₩19,031 | ₩17,043 | ₩17,937 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,016 | ₩17,630 | ₩16,718 | ₩17,323 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,430 | ₩18,310 | ₩17,096 | ₩17,256 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,218 | ₩19,218 | ₩16,389 | ₩17,636 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,684 | ₩19,925 | ₩18,684 | ₩19,191 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,071 | ₩20,192 | ₩18,350 | ₩19,805 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,818 | ₩19,672 | ₩17,350 | ₩19,084 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,814 | ₩18,951 | ₩14,667 | ₩18,391 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,759 | ₩15,868 | ₩11,344 | ₩15,027 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,158 | ₩26,678 | ₩26,158 | ₩26,678 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,411 | ₩26,692 | ₩26,131 | ₩26,692 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,638 | ₩26,691 | ₩25,664 | ₩25,664 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,178 | ₩26,178 | ₩25,731 | ₩25,731 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,478 | ₩26,478 | ₩25,891 | ₩25,891 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,558 | ₩26,295 | ₩25,558 | ₩26,181 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,025 | ₩27,025 | ₩27,025 | ₩27,025 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,225 | ₩27,225 | ₩26,825 | ₩27,025 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,025 | ₩27,025 | ₩26,539 | ₩26,539 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,624 | ₩25,624 | ₩25,624 | ₩25,624 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,730 | ₩25,730 | ₩25,624 | ₩25,624 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,237 | ₩25,717 | ₩25,237 | ₩25,490 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,224 | ₩25,696 | ₩25,090 | ₩25,450 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,357 | ₩25,357 | ₩24,877 | ₩24,877 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,810 | ₩24,865 | ₩24,810 | ₩24,823 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,077 | ₩25,090 | ₩24,823 | ₩24,850 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,770 | ₩25,063 | ₩24,770 | ₩25,063 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,850 | ₩24,957 | ₩24,756 | ₩24,756 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,087 | ₩25,490 | ₩24,837 | ₩25,224 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,704 | ₩25,757 | ₩24,837 | ₩24,957 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,357 | ₩26,158 | ₩25,357 | ₩26,024 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,971 | ₩25,971 | ₩25,357 | ₩25,757 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,964 | ₩25,964 | ₩25,964 | ₩25,964 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,651 | ₩25,864 | ₩25,624 | ₩25,864 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,105 | ₩27,105 | ₩25,931 | ₩26,038 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,692 | ₩27,092 | ₩25,771 | ₩25,771 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,039 | ₩26,039 | ₩26,039 | ₩26,039 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,491 | ₩25,491 | ₩25,491 | ₩25,491 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,691 | ₩25,691 | ₩25,491 | ₩25,491 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,557 | ₩26,091 | ₩25,557 | ₩25,757 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,624 | ₩25,771 | ₩25,624 | ₩25,771 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,704 | ₩27,225 | ₩25,704 | ₩26,491 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,557 | ₩26,427 | ₩25,557 | ₩26,427 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,557 | ₩26,409 | ₩25,557 | ₩25,771 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,745 | ₩26,398 | ₩25,745 | ₩26,398 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,944 | ₩26,491 | ₩25,944 | ₩26,491 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,064 | ₩26,064 | ₩26,064 | ₩26,064 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,784 | ₩27,261 | ₩25,784 | ₩26,798 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,558 | ₩26,458 | ₩25,558 | ₩26,398 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,490 | ₩26,705 | ₩25,490 | ₩25,517 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,744 | ₩25,858 | ₩25,023 | ₩25,490 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,144 | ₩26,144 | ₩25,023 | ₩25,023 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,482 | ₩26,011 | ₩25,442 | ₩25,677 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,468 | ₩25,998 | ₩25,357 | ₩25,944 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,646 | ₩25,998 | ₩24,690 | ₩24,690 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,023 | ₩25,023 | ₩25,023 | ₩25,023 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,931 | ₩25,998 | ₩25,369 | ₩25,369 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,651 | ₩25,931 | ₩25,611 | ₩25,931 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,557 | ₩26,024 | ₩25,557 | ₩25,651 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,978 | ₩26,024 | ₩25,691 | ₩25,691 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,891 | ₩26,104 | ₩25,691 | ₩25,934 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,811 | ₩25,984 | ₩25,691 | ₩25,771 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,771 | ₩26,139 | ₩25,704 | ₩25,811 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,357 | ₩26,024 | ₩25,357 | ₩25,437 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,691 | ₩25,691 | ₩24,877 | ₩25,357 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,970 | ₩25,824 | ₩24,970 | ₩25,437 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,851 | ₩26,014 | ₩24,970 | ₩25,557 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,023 | ₩25,971 | ₩24,957 | ₩24,957 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,877 | ₩25,091 | ₩24,877 | ₩25,091 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 210 |
|---|