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 | ₩5,137 | ₩6,405 | ₩4,910 | ₩5,324 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,217 | ₩5,217 | ₩5,217 | ₩5,217 | 0.00% | 156 |
| 2026.10.07 | ₩5,504 | ₩5,504 | ₩5,344 | ₩5,344 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,991 | ₩6,071 | ₩5,337 | ₩5,604 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,520 | ₩5,804 | ₩5,520 | ₩5,804 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,004 | ₩6,164 | ₩5,737 | ₩5,737 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,751 | ₩6,204 | ₩5,751 | ₩6,204 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,217 | ₩5,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,617 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,938 | ₩6,204 | ₩5,938 | ₩6,184 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,445 | ₩6,938 | ₩6,171 | ₩6,171 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,894 | ₩6,894 | ₩6,894 | ₩6,894 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,232 | ₩7,272 | ₩6,625 | ₩6,894 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,205 | ₩7,205 | ₩7,205 | ₩7,205 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,926 | ₩7,952 | ₩7,205 | ₩7,205 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,912 | ₩7,912 | ₩7,392 | ₩7,779 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,393 | ₩8,393 | ₩8,393 | ₩8,393 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,939 | ₩7,939 | ₩7,939 | ₩7,939 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,099 | ₩8,099 | ₩7,525 | ₩7,659 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,579 | ₩7,912 | ₩7,579 | ₩7,912 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,273 | ₩8,273 | ₩7,605 | ₩7,926 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,032 | ₩8,573 | ₩8,032 | ₩8,273 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,685 | ₩8,246 | ₩7,405 | ₩7,952 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,472 | ₩8,326 | ₩7,359 | ₩7,699 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,445 | ₩7,912 | ₩7,419 | ₩7,899 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,751 | ₩8,192 | ₩6,751 | ₩7,846 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,419 | ₩8,713 | ₩8,273 | ₩8,661 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,206 | ₩8,793 | ₩8,139 | ₩8,499 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,980 | ₩9,046 | ₩8,059 | ₩8,179 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,806 | ₩9,060 | ₩8,673 | ₩9,060 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,058 | ₩9,320 | ₩8,953 | ₩9,073 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,780 | ₩9,780 | ₩9,327 | ₩9,327 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,540 | ₩9,674 | ₩9,180 | ₩9,327 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,360 | ₩9,485 | ₩9,360 | ₩9,485 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,007 | ₩10,007 | ₩10,007 | ₩10,007 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,147 | ₩10,147 | ₩9,960 | ₩9,960 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,027 | ₩10,027 | ₩10,027 | ₩10,027 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,660 | ₩9,874 | ₩9,607 | ₩9,874 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,607 | ₩10,207 | ₩9,607 | ₩9,687 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,180 | ₩9,634 | ₩8,828 | ₩9,607 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,847 | ₩12,009 | ₩8,559 | ₩9,207 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,085 | ₩10,640 | ₩6,938 | ₩9,840 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,482 | ₩6,731 | ₩6,418 | ₩6,731 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,092 | ₩7,092 | ₩6,845 | ₩6,845 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,829 | ₩6,848 | ₩6,829 | ₩6,848 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,605 | ₩7,138 | ₩6,605 | ₩7,138 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,952 | ₩6,952 | ₩6,830 | ₩6,830 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,058 | ₩7,512 | ₩6,981 | ₩7,512 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,818 | ₩7,379 | ₩6,598 | ₩7,058 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,858 | ₩7,025 | ₩6,858 | ₩7,025 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,018 | ₩7,332 | ₩7,018 | ₩7,238 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,112 | ₩7,205 | ₩7,112 | ₩7,205 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,085 | ₩7,392 | ₩7,032 | ₩7,339 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,112 | ₩7,212 | ₩6,898 | ₩6,898 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,112 | ₩7,405 | ₩6,805 | ₩7,011 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,238 | ₩7,238 | ₩7,238 | ₩7,238 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,359 | ₩7,472 | ₩7,098 | ₩7,472 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,952 | ₩7,499 | ₩6,952 | ₩7,485 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,365 | ₩7,365 | ₩7,005 | ₩7,072 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,353 | ₩7,353 | ₩7,032 | ₩7,278 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,872 | ₩7,018 | ₩6,765 | ₩6,938 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,045 | ₩7,225 | ₩6,905 | ₩6,965 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,045 | ₩7,539 | ₩6,858 | ₩6,985 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,890 | ₩6,952 | ₩6,751 | ₩6,872 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,365 | ₩6,966 | ₩6,365 | ₩6,805 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,245 | ₩7,245 | ₩6,425 | ₩6,885 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,739 | ₩7,946 | ₩6,952 | ₩7,205 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,866 | ₩7,866 | ₩7,866 | ₩7,866 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,788 | ₩8,219 | ₩6,565 | ₩7,866 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,699 | ₩8,221 | ₩7,685 | ₩8,219 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,752 | ₩8,039 | ₩7,672 | ₩7,672 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,046 | ₩8,152 | ₩7,672 | ₩8,152 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,672 | ₩8,034 | ₩7,619 | ₩8,034 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,979 | ₩7,979 | ₩7,979 | ₩7,979 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,499 | ₩8,233 | ₩7,272 | ₩7,672 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,108 | ₩7,654 | ₩6,978 | ₩7,312 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,806 | ₩8,646 | ₩6,138 | ₩7,672 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,124 | ₩8,686 | ₩5,124 | ₩8,273 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,497 | ₩5,537 | ₩5,077 | ₩5,517 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,471 | ₩5,751 | ₩5,263 | ₩5,484 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,137 | ₩5,404 | ₩4,843 | ₩5,325 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,471 | ₩5,471 | ₩5,012 | ₩5,444 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,471 | ₩5,544 | ₩5,337 | ₩5,471 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,471 | ₩5,657 | ₩5,471 | ₩5,604 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,924 | ₩5,924 | ₩5,537 | ₩5,751 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,471 | ₩5,751 | ₩5,471 | ₩5,664 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,791 | ₩5,937 | ₩5,537 | ₩5,831 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,004 | ₩6,094 | ₩5,831 | ₩5,938 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,671 | ₩6,671 | ₩6,151 | ₩6,151 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,618 | ₩6,618 | ₩6,151 | ₩6,371 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,004 | ₩7,032 | ₩6,004 | ₩6,405 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,671 | ₩6,671 | ₩6,204 | ₩6,375 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,898 | ₩6,898 | ₩6,658 | ₩6,685 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,698 | ₩7,105 | ₩6,698 | ₩7,105 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,938 | ₩7,339 | ₩6,828 | ₩7,205 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,872 | ₩7,432 | ₩6,698 | ₩6,965 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,138 | ₩7,339 | ₩7,005 | ₩7,005 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,472 | ₩7,472 | ₩7,285 | ₩7,339 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,672 | ₩7,672 | ₩7,339 | ₩7,665 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,006 | ₩8,099 | ₩7,672 | ₩8,099 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,872 | ₩8,192 | ₩7,739 | ₩8,192 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,739 | ₩8,352 | ₩7,739 | ₩7,739 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,739 | ₩8,259 | ₩7,739 | ₩8,259 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,139 | ₩8,419 | ₩7,754 | ₩8,273 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,486 | ₩8,760 | ₩7,979 | ₩8,760 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,207 | ₩9,207 | ₩8,471 | ₩8,673 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,207 | ₩9,580 | ₩9,046 | ₩9,113 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,340 | ₩9,340 | ₩9,327 | ₩9,327 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,273 | ₩9,807 | ₩9,233 | ₩9,807 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,527 | ₩9,860 | ₩9,433 | ₩9,807 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,473 | ₩10,060 | ₩9,327 | ₩9,340 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,274 | ₩10,461 | ₩9,605 | ₩9,605 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,287 | ₩10,461 | ₩9,487 | ₩10,067 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,792 | ₩10,261 | ₩9,620 | ₩10,040 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,874 | ₩9,874 | ₩9,500 | ₩9,500 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,734 | ₩10,108 | ₩9,537 | ₩10,108 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,674 | ₩9,740 | ₩9,674 | ₩9,712 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,900 | ₩9,927 | ₩9,046 | ₩9,900 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,767 | ₩10,214 | ₩9,767 | ₩9,914 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,848 | ₩10,848 | ₩8,973 | ₩9,820 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,701 | ₩11,208 | ₩10,701 | ₩11,021 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,008 | ₩11,888 | ₩10,834 | ₩11,248 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,474 | ₩11,008 | ₩10,474 | ₩11,008 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,928 | ₩11,352 | ₩10,221 | ₩11,208 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,727 | ₩10,838 | ₩9,540 | ₩10,794 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,674 | ₩9,674 | ₩9,487 | ₩9,567 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,714 | ₩9,714 | ₩9,173 | ₩9,674 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,553 | ₩9,747 | ₩9,073 | ₩9,380 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,607 | ₩9,774 | ₩9,542 | ₩9,740 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,047 | ₩10,047 | ₩9,460 | ₩9,887 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,780 | ₩10,007 | ₩9,549 | ₩9,980 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,047 | ₩10,047 | ₩9,580 | ₩10,047 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,367 | ₩10,367 | ₩10,007 | ₩10,100 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,621 | ₩10,621 | ₩10,394 | ₩10,394 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,261 | ₩10,634 | ₩10,261 | ₩10,341 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,908 | ₩11,288 | ₩10,261 | ₩10,261 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,981 | ₩10,981 | ₩10,981 | ₩10,981 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,807 | ₩10,981 | ₩9,807 | ₩10,981 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,514 | ₩10,514 | ₩10,514 | ₩10,514 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,967 | ₩10,514 | ₩9,874 | ₩10,514 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,281 | ₩10,741 | ₩9,941 | ₩10,674 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,541 | ₩11,008 | ₩10,407 | ₩10,674 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,037 | ₩10,608 | ₩10,007 | ₩10,608 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,652 | ₩11,652 | ₩9,807 | ₩10,941 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,241 | ₩11,661 | ₩11,241 | ₩11,661 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,075 | ₩11,568 | ₩11,075 | ₩11,568 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,368 | ₩11,581 | ₩11,244 | ₩11,581 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,341 | ₩11,875 | ₩11,341 | ₩11,675 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,809 | ₩12,809 | ₩11,902 | ₩12,256 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,809 | ₩13,329 | ₩12,809 | ₩13,183 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,329 | ₩13,329 | ₩13,036 | ₩13,316 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,076 | ₩13,076 | ₩12,972 | ₩13,043 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,316 | ₩13,316 | ₩13,316 | ₩13,316 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,343 | ₩13,343 | ₩12,809 | ₩13,316 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,343 | ₩13,343 | ₩13,343 | ₩13,343 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,263 | ₩13,276 | ₩12,849 | ₩13,276 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,917 | ₩13,917 | ₩12,873 | ₩13,316 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,009 | ₩13,610 | ₩13,009 | ₩13,543 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,409 | ₩13,943 | ₩12,409 | ₩13,583 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,422 | ₩13,970 | ₩12,422 | ₩13,343 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,243 | ₩14,243 | ₩12,756 | ₩12,902 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,944 | ₩16,131 | ₩14,277 | ₩15,037 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,118 | ₩16,945 | ₩15,411 | ₩15,745 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,398 | ₩17,679 | ₩16,052 | ₩16,932 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,745 | ₩17,719 | ₩16,745 | ₩17,719 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,680 | ₩18,680 | ₩16,812 | ₩18,013 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,853 | ₩18,680 | ₩16,732 | ₩18,013 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,906 | ₩18,320 | ₩17,813 | ₩18,320 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,746 | ₩17,906 | ₩17,472 | ₩17,906 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,746 | ₩17,746 | ₩16,769 | ₩17,346 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,105 | ₩17,719 | ₩16,834 | ₩17,719 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,679 | ₩17,746 | ₩17,039 | ₩17,626 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,346 | ₩17,466 | ₩16,465 | ₩17,466 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,145 | ₩17,919 | ₩17,145 | ₩17,519 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,853 | ₩18,520 | ₩16,853 | ₩17,439 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩17,990 | ₩18,126 | ₩16,772 | ₩17,332 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,039 | ₩18,306 | ₩17,853 | ₩18,093 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,933 | ₩18,680 | ₩17,119 | ₩18,680 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,093 | ₩19,200 | ₩17,959 | ₩18,680 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,279 | ₩19,027 | ₩17,039 | ₩17,933 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,012 | ₩17,626 | ₩16,714 | ₩17,319 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,426 | ₩18,306 | ₩17,092 | ₩17,252 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,214 | ₩19,214 | ₩16,385 | ₩17,633 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,680 | ₩19,921 | ₩18,680 | ₩19,187 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,067 | ₩20,188 | ₩18,346 | ₩19,801 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,813 | ₩19,667 | ₩17,346 | ₩19,080 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,811 | ₩18,947 | ₩14,664 | ₩18,386 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,756 | ₩15,865 | ₩11,341 | ₩15,024 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,672 | ₩26,152 | ₩26,672 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,405 | ₩26,686 | ₩26,125 | ₩26,686 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,632 | ₩26,685 | ₩25,658 | ₩25,658 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,172 | ₩26,172 | ₩25,725 | ₩25,725 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,472 | ₩26,472 | ₩25,885 | ₩25,885 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,552 | ₩26,289 | ₩25,552 | ₩26,175 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,019 | ₩27,019 | ₩27,019 | ₩27,019 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,219 | ₩27,219 | ₩26,819 | ₩27,019 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,019 | ₩27,019 | ₩26,533 | ₩26,533 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,724 | ₩25,724 | ₩25,618 | ₩25,618 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,231 | ₩25,712 | ₩25,231 | ₩25,485 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,218 | ₩25,690 | ₩25,084 | ₩25,445 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,351 | ₩25,351 | ₩24,871 | ₩24,871 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,245 | ₩25,245 | ₩25,245 | ₩25,245 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,804 | ₩24,860 | ₩24,804 | ₩24,818 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,071 | ₩25,084 | ₩24,818 | ₩24,844 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,764 | ₩25,058 | ₩24,764 | ₩25,058 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,844 | ₩24,951 | ₩24,751 | ₩24,751 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,081 | ₩25,484 | ₩24,831 | ₩25,218 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,698 | ₩25,752 | ₩24,831 | ₩24,951 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,351 | ₩26,152 | ₩25,351 | ₩26,018 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,965 | ₩25,965 | ₩25,351 | ₩25,751 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,958 | ₩25,958 | ₩25,958 | ₩25,958 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,645 | ₩25,858 | ₩25,618 | ₩25,858 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,099 | ₩27,099 | ₩25,925 | ₩26,032 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,686 | ₩27,086 | ₩25,765 | ₩25,765 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,033 | ₩26,033 | ₩26,033 | ₩26,033 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,685 | ₩25,685 | ₩25,485 | ₩25,485 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,551 | ₩26,085 | ₩25,551 | ₩25,752 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,618 | ₩25,765 | ₩25,618 | ₩25,765 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,698 | ₩27,219 | ₩25,698 | ₩26,485 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,551 | ₩26,421 | ₩25,551 | ₩26,421 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,551 | ₩26,403 | ₩25,551 | ₩25,765 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,739 | ₩26,392 | ₩25,739 | ₩26,392 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,485 | ₩26,485 | ₩26,485 | ₩26,485 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,485 | ₩26,485 | ₩26,485 | ₩26,485 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,938 | ₩26,485 | ₩25,938 | ₩26,485 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,058 | ₩26,058 | ₩26,058 | ₩26,058 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,778 | ₩27,255 | ₩25,778 | ₩26,792 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,552 | ₩26,452 | ₩25,552 | ₩26,392 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,485 | ₩26,699 | ₩25,485 | ₩25,511 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,738 | ₩25,852 | ₩25,018 | ₩25,485 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,139 | ₩26,139 | ₩25,018 | ₩25,018 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,477 | ₩26,005 | ₩25,437 | ₩25,672 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,462 | ₩25,992 | ₩25,351 | ₩25,938 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,640 | ₩25,992 | ₩24,684 | ₩24,684 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,018 | ₩25,018 | ₩25,018 | ₩25,018 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,925 | ₩25,992 | ₩25,363 | ₩25,363 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,645 | ₩25,925 | ₩25,605 | ₩25,925 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,551 | ₩26,018 | ₩25,551 | ₩25,645 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,972 | ₩26,018 | ₩25,685 | ₩25,685 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,885 | ₩26,099 | ₩25,685 | ₩25,929 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,805 | ₩25,978 | ₩25,685 | ₩25,765 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,765 | ₩26,133 | ₩25,698 | ₩25,805 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,351 | ₩26,018 | ₩25,351 | ₩25,431 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,685 | ₩25,685 | ₩24,871 | ₩25,351 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,964 | ₩25,818 | ₩24,964 | ₩25,431 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,845 | ₩26,008 | ₩24,965 | ₩25,551 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,018 | ₩25,965 | ₩24,951 | ₩24,951 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,871 | ₩25,085 | ₩24,871 | ₩25,085 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,871 | ₩24,871 | ₩24,871 | ₩24,871 | 0.00% | 210 |
|---|