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 | ₩5,142 | ₩6,411 | ₩4,915 | ₩5,329 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,223 | ₩5,223 | ₩5,223 | ₩5,223 | 0.00% | 156 |
| 2026.10.07 | ₩5,510 | ₩5,510 | ₩5,349 | ₩5,349 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,997 | ₩6,077 | ₩5,343 | ₩5,610 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,525 | ₩5,810 | ₩5,525 | ₩5,810 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,011 | ₩6,171 | ₩5,743 | ₩5,743 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,757 | ₩6,211 | ₩5,757 | ₩6,211 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,223 | ₩5,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,623 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,944 | ₩6,211 | ₩5,944 | ₩6,191 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,451 | ₩6,946 | ₩6,178 | ₩6,178 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,901 | ₩6,901 | ₩6,901 | ₩6,901 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,239 | ₩7,279 | ₩6,632 | ₩6,901 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,213 | ₩7,213 | ₩7,213 | ₩7,213 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,934 | ₩7,961 | ₩7,213 | ₩7,213 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,920 | ₩7,920 | ₩7,400 | ₩7,787 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,401 | ₩8,401 | ₩8,401 | ₩8,401 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,947 | ₩7,947 | ₩7,947 | ₩7,947 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,108 | ₩8,108 | ₩7,533 | ₩7,667 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,587 | ₩7,921 | ₩7,587 | ₩7,921 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,281 | ₩8,281 | ₩7,613 | ₩7,934 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,041 | ₩8,582 | ₩8,041 | ₩8,281 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,694 | ₩8,255 | ₩7,413 | ₩7,961 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,480 | ₩8,335 | ₩7,367 | ₩7,707 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,453 | ₩7,921 | ₩7,426 | ₩7,907 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,759 | ₩8,201 | ₩6,759 | ₩7,854 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,428 | ₩8,722 | ₩8,281 | ₩8,671 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,214 | ₩8,802 | ₩8,148 | ₩8,508 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,989 | ₩9,056 | ₩8,068 | ₩8,188 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,815 | ₩9,069 | ₩8,682 | ₩9,069 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,068 | ₩9,330 | ₩8,962 | ₩9,083 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,791 | ₩9,791 | ₩9,336 | ₩9,336 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,550 | ₩9,684 | ₩9,189 | ₩9,336 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,370 | ₩9,495 | ₩9,370 | ₩9,495 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,018 | ₩10,018 | ₩10,018 | ₩10,018 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,158 | ₩10,158 | ₩9,971 | ₩9,971 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,038 | ₩10,038 | ₩10,038 | ₩10,038 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,670 | ₩9,884 | ₩9,617 | ₩9,884 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,617 | ₩10,218 | ₩9,617 | ₩9,697 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,189 | ₩9,644 | ₩8,838 | ₩9,617 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,857 | ₩12,021 | ₩8,568 | ₩9,216 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,092 | ₩10,651 | ₩6,946 | ₩9,851 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,489 | ₩6,739 | ₩6,425 | ₩6,739 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,099 | ₩7,099 | ₩6,852 | ₩6,852 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,837 | ₩6,855 | ₩6,837 | ₩6,855 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,612 | ₩7,146 | ₩6,612 | ₩7,146 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,959 | ₩6,959 | ₩6,838 | ₩6,838 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,066 | ₩7,520 | ₩6,988 | ₩7,520 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,825 | ₩7,386 | ₩6,605 | ₩7,066 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,865 | ₩7,032 | ₩6,865 | ₩7,032 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,026 | ₩7,340 | ₩7,026 | ₩7,246 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,119 | ₩7,213 | ₩7,119 | ₩7,213 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,092 | ₩7,400 | ₩7,039 | ₩7,346 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,119 | ₩7,219 | ₩6,905 | ₩6,905 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,119 | ₩7,413 | ₩6,812 | ₩7,018 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,246 | ₩7,246 | ₩7,246 | ₩7,246 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,366 | ₩7,480 | ₩7,106 | ₩7,480 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,959 | ₩7,507 | ₩6,959 | ₩7,493 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,373 | ₩7,373 | ₩7,012 | ₩7,079 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,361 | ₩7,361 | ₩7,039 | ₩7,286 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,879 | ₩7,026 | ₩6,772 | ₩6,946 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,052 | ₩7,233 | ₩6,912 | ₩6,972 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,052 | ₩7,547 | ₩6,865 | ₩6,992 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,898 | ₩6,959 | ₩6,759 | ₩6,879 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,371 | ₩6,973 | ₩6,371 | ₩6,812 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,253 | ₩7,253 | ₩6,431 | ₩6,892 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,747 | ₩7,954 | ₩6,959 | ₩7,213 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,874 | ₩7,874 | ₩7,874 | ₩7,874 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,796 | ₩8,228 | ₩6,572 | ₩7,874 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,707 | ₩8,229 | ₩7,694 | ₩8,228 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,760 | ₩8,047 | ₩7,680 | ₩7,680 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,054 | ₩8,161 | ₩7,680 | ₩8,161 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,680 | ₩8,042 | ₩7,627 | ₩8,042 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,987 | ₩7,987 | ₩7,987 | ₩7,987 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,507 | ₩8,241 | ₩7,279 | ₩7,680 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,116 | ₩7,662 | ₩6,986 | ₩7,320 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,814 | ₩8,655 | ₩6,144 | ₩7,680 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,129 | ₩8,695 | ₩5,129 | ₩8,281 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,503 | ₩5,543 | ₩5,083 | ₩5,523 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,476 | ₩5,757 | ₩5,269 | ₩5,490 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,142 | ₩5,410 | ₩4,849 | ₩5,331 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,476 | ₩5,476 | ₩5,017 | ₩5,450 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,476 | ₩5,550 | ₩5,343 | ₩5,476 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,476 | ₩5,663 | ₩5,476 | ₩5,610 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,930 | ₩5,930 | ₩5,543 | ₩5,757 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,476 | ₩5,757 | ₩5,476 | ₩5,670 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,797 | ₩5,944 | ₩5,543 | ₩5,837 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,011 | ₩6,101 | ₩5,837 | ₩5,944 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,678 | ₩6,678 | ₩6,157 | ₩6,158 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,625 | ₩6,625 | ₩6,157 | ₩6,378 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,011 | ₩7,039 | ₩6,011 | ₩6,411 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,678 | ₩6,678 | ₩6,211 | ₩6,382 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,905 | ₩6,905 | ₩6,665 | ₩6,692 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,705 | ₩7,112 | ₩6,705 | ₩7,112 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,946 | ₩7,346 | ₩6,835 | ₩7,213 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,879 | ₩7,440 | ₩6,705 | ₩6,972 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,146 | ₩7,346 | ₩7,012 | ₩7,012 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,480 | ₩7,480 | ₩7,293 | ₩7,346 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,680 | ₩7,680 | ₩7,346 | ₩7,673 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,014 | ₩8,108 | ₩7,680 | ₩8,108 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,881 | ₩8,201 | ₩7,747 | ₩8,201 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,747 | ₩8,361 | ₩7,747 | ₩7,747 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,747 | ₩8,268 | ₩7,747 | ₩8,268 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,148 | ₩8,428 | ₩7,762 | ₩8,281 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,495 | ₩8,769 | ₩7,987 | ₩8,769 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,216 | ₩9,216 | ₩8,480 | ₩8,682 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,216 | ₩9,590 | ₩9,056 | ₩9,123 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,350 | ₩9,350 | ₩9,336 | ₩9,336 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,283 | ₩9,817 | ₩9,243 | ₩9,817 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,537 | ₩9,871 | ₩9,443 | ₩9,817 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,483 | ₩10,071 | ₩9,336 | ₩9,350 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,285 | ₩10,472 | ₩9,615 | ₩9,615 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,298 | ₩10,472 | ₩9,497 | ₩10,078 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,802 | ₩10,271 | ₩9,630 | ₩10,051 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,884 | ₩9,884 | ₩9,510 | ₩9,510 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,744 | ₩10,118 | ₩9,547 | ₩10,118 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,684 | ₩9,750 | ₩9,684 | ₩9,723 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,911 | ₩9,937 | ₩9,056 | ₩9,911 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,777 | ₩10,225 | ₩9,777 | ₩9,924 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,859 | ₩10,859 | ₩8,982 | ₩9,831 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,712 | ₩11,220 | ₩10,712 | ₩11,033 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,019 | ₩11,901 | ₩10,846 | ₩11,260 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,485 | ₩11,019 | ₩10,485 | ₩11,019 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,939 | ₩11,364 | ₩10,231 | ₩11,220 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,737 | ₩10,849 | ₩9,550 | ₩10,806 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,684 | ₩9,684 | ₩9,497 | ₩9,577 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,724 | ₩9,724 | ₩9,183 | ₩9,684 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,563 | ₩9,757 | ₩9,083 | ₩9,390 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,617 | ₩9,784 | ₩9,552 | ₩9,750 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,058 | ₩10,058 | ₩9,470 | ₩9,897 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,791 | ₩10,017 | ₩9,559 | ₩9,991 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,058 | ₩10,058 | ₩9,590 | ₩10,058 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,378 | ₩10,378 | ₩10,018 | ₩10,111 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,632 | ₩10,632 | ₩10,405 | ₩10,405 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,271 | ₩10,645 | ₩10,271 | ₩10,352 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,919 | ₩11,300 | ₩10,271 | ₩10,271 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,993 | ₩10,993 | ₩10,993 | ₩10,993 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,817 | ₩10,993 | ₩9,817 | ₩10,993 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,525 | ₩10,525 | ₩10,525 | ₩10,525 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,978 | ₩10,525 | ₩9,884 | ₩10,525 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,291 | ₩10,752 | ₩9,951 | ₩10,685 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,552 | ₩11,019 | ₩10,418 | ₩10,685 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,047 | ₩10,619 | ₩10,018 | ₩10,619 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,664 | ₩11,664 | ₩9,817 | ₩10,953 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,253 | ₩11,674 | ₩11,253 | ₩11,674 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,086 | ₩11,580 | ₩11,086 | ₩11,580 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,380 | ₩11,594 | ₩11,256 | ₩11,594 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,353 | ₩11,888 | ₩11,353 | ₩11,687 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,823 | ₩12,823 | ₩11,914 | ₩12,268 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,823 | ₩13,343 | ₩12,823 | ₩13,197 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,343 | ₩13,343 | ₩13,050 | ₩13,330 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,090 | ₩13,090 | ₩12,985 | ₩13,056 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,357 | ₩13,357 | ₩12,823 | ₩13,330 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,357 | ₩13,357 | ₩13,357 | ₩13,357 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,277 | ₩13,290 | ₩12,863 | ₩13,290 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,931 | ₩13,931 | ₩12,886 | ₩13,330 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,023 | ₩13,624 | ₩13,023 | ₩13,557 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,422 | ₩13,958 | ₩12,422 | ₩13,597 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,435 | ₩13,985 | ₩12,435 | ₩13,357 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,258 | ₩14,258 | ₩12,769 | ₩12,916 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,960 | ₩16,148 | ₩14,292 | ₩15,053 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,135 | ₩16,963 | ₩15,427 | ₩15,761 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,416 | ₩17,698 | ₩16,068 | ₩16,950 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,763 | ₩17,738 | ₩16,763 | ₩17,738 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,700 | ₩18,700 | ₩16,830 | ₩18,032 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,871 | ₩18,700 | ₩16,749 | ₩18,032 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,925 | ₩18,339 | ₩17,831 | ₩18,339 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,765 | ₩17,925 | ₩17,491 | ₩17,925 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,765 | ₩17,765 | ₩16,787 | ₩17,364 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,123 | ₩17,738 | ₩16,852 | ₩17,738 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,698 | ₩17,765 | ₩17,057 | ₩17,644 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,364 | ₩17,484 | ₩16,482 | ₩17,484 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,163 | ₩17,938 | ₩17,163 | ₩17,537 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,871 | ₩18,539 | ₩16,871 | ₩17,457 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩18,009 | ₩18,145 | ₩16,789 | ₩17,350 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,058 | ₩18,326 | ₩17,871 | ₩18,112 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,952 | ₩18,700 | ₩17,137 | ₩18,700 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,112 | ₩19,220 | ₩17,978 | ₩18,699 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,297 | ₩19,047 | ₩17,057 | ₩17,952 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,030 | ₩17,644 | ₩16,732 | ₩17,337 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,444 | ₩18,325 | ₩17,110 | ₩17,270 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,234 | ₩19,234 | ₩16,402 | ₩17,651 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,700 | ₩19,942 | ₩18,700 | ₩19,207 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,087 | ₩20,209 | ₩18,366 | ₩19,821 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,833 | ₩19,688 | ₩17,364 | ₩19,100 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,826 | ₩18,967 | ₩14,679 | ₩18,406 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,769 | ₩15,881 | ₩11,353 | ₩15,040 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,179 | ₩26,700 | ₩26,179 | ₩26,700 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,433 | ₩26,714 | ₩26,153 | ₩26,714 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,660 | ₩26,713 | ₩25,685 | ₩25,685 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,199 | ₩26,199 | ₩25,752 | ₩25,752 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,500 | ₩26,500 | ₩25,912 | ₩25,912 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,579 | ₩26,316 | ₩25,579 | ₩26,203 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,248 | ₩27,248 | ₩26,847 | ₩27,048 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,048 | ₩27,048 | ₩26,561 | ₩26,561 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,751 | ₩25,751 | ₩25,645 | ₩25,645 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,511 | ₩25,511 | ₩25,511 | ₩25,511 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,258 | ₩25,739 | ₩25,258 | ₩25,511 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,244 | ₩25,717 | ₩25,111 | ₩25,471 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,378 | ₩25,378 | ₩24,897 | ₩24,897 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,271 | ₩25,271 | ₩25,271 | ₩25,271 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,830 | ₩24,886 | ₩24,830 | ₩24,844 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,097 | ₩25,111 | ₩24,844 | ₩24,870 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,790 | ₩25,084 | ₩24,790 | ₩25,084 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,870 | ₩24,977 | ₩24,777 | ₩24,777 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,107 | ₩25,511 | ₩24,857 | ₩25,244 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,725 | ₩25,779 | ₩24,857 | ₩24,977 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,378 | ₩26,179 | ₩25,378 | ₩26,046 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,992 | ₩25,992 | ₩25,378 | ₩25,778 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,672 | ₩25,885 | ₩25,645 | ₩25,885 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,128 | ₩27,128 | ₩25,952 | ₩26,059 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,714 | ₩27,114 | ₩25,792 | ₩25,792 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,512 | ₩25,512 | ₩25,512 | ₩25,512 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,712 | ₩25,712 | ₩25,512 | ₩25,512 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,578 | ₩26,113 | ₩25,578 | ₩25,779 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,645 | ₩25,792 | ₩25,645 | ₩25,792 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,725 | ₩27,248 | ₩25,725 | ₩26,513 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,578 | ₩26,449 | ₩25,578 | ₩26,449 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,578 | ₩26,431 | ₩25,578 | ₩25,792 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,766 | ₩26,420 | ₩25,766 | ₩26,420 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,513 | ₩26,513 | ₩26,513 | ₩26,513 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,513 | ₩26,513 | ₩26,513 | ₩26,513 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,966 | ₩26,513 | ₩25,966 | ₩26,513 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,086 | ₩26,086 | ₩26,086 | ₩26,086 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,805 | ₩27,284 | ₩25,805 | ₩26,820 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,579 | ₩26,480 | ₩25,579 | ₩26,420 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,511 | ₩26,727 | ₩25,511 | ₩25,538 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,765 | ₩25,879 | ₩25,044 | ₩25,511 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,166 | ₩26,166 | ₩25,044 | ₩25,044 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,503 | ₩26,032 | ₩25,463 | ₩25,698 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,489 | ₩26,019 | ₩25,378 | ₩25,966 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,667 | ₩26,019 | ₩24,710 | ₩24,710 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,044 | ₩25,044 | ₩25,044 | ₩25,044 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,952 | ₩26,019 | ₩25,390 | ₩25,390 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,672 | ₩25,952 | ₩25,632 | ₩25,952 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,578 | ₩26,046 | ₩25,578 | ₩25,672 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,999 | ₩26,046 | ₩25,712 | ₩25,712 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,912 | ₩26,126 | ₩25,712 | ₩25,956 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,832 | ₩26,006 | ₩25,712 | ₩25,792 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,792 | ₩26,160 | ₩25,725 | ₩25,832 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,378 | ₩26,046 | ₩25,378 | ₩25,458 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,712 | ₩25,712 | ₩24,897 | ₩25,378 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,991 | ₩25,845 | ₩24,991 | ₩25,458 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,872 | ₩26,035 | ₩24,991 | ₩25,578 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,044 | ₩25,992 | ₩24,977 | ₩24,977 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,897 | ₩25,112 | ₩24,897 | ₩25,112 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,897 | ₩24,897 | ₩24,897 | ₩24,897 | 0.00% | 210 |
|---|