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 | ₩5,144 | ₩6,414 | ₩4,917 | ₩5,331 | +3.64% | 1.5만 |
| 2026.10.08 | ₩5,224 | ₩5,224 | ₩5,224 | ₩5,224 | 0.00% | 156 |
| 2026.10.07 | ₩5,512 | ₩5,512 | ₩5,351 | ₩5,351 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,999 | ₩6,080 | ₩5,345 | ₩5,612 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,527 | ₩5,812 | ₩5,527 | ₩5,812 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,013 | ₩6,173 | ₩5,746 | ₩5,746 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,759 | ₩6,213 | ₩5,759 | ₩6,213 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,224 | ₩5,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,625 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,946 | ₩6,213 | ₩5,946 | ₩6,193 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,454 | ₩6,948 | ₩6,180 | ₩6,180 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,904 | ₩6,904 | ₩6,904 | ₩6,904 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,242 | ₩7,282 | ₩6,634 | ₩6,904 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,937 | ₩7,964 | ₩7,215 | ₩7,215 | -9.09% | 4.1천 |
|---|
| 2026.09.21 | ₩7,923 | ₩7,923 | ₩7,402 | ₩7,790 | -1.68% | 1.2천 |
|---|
| 2026.09.18 | ₩8,405 | ₩8,405 | ₩8,405 | ₩8,405 | 0.00% | 327 |
|---|
| 2026.09.17 | ₩7,950 | ₩7,950 | ₩7,950 | ₩7,950 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,111 | ₩8,111 | ₩7,536 | ₩7,670 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,590 | ₩7,924 | ₩7,590 | ₩7,924 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,284 | ₩8,284 | ₩7,616 | ₩7,937 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,044 | ₩8,585 | ₩8,044 | ₩8,284 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,696 | ₩8,258 | ₩7,416 | ₩7,964 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,483 | ₩8,338 | ₩7,370 | ₩7,710 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,456 | ₩7,924 | ₩7,429 | ₩7,910 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,761 | ₩8,204 | ₩6,761 | ₩7,857 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,431 | ₩8,725 | ₩8,284 | ₩8,674 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,218 | ₩8,805 | ₩8,151 | ₩8,511 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,992 | ₩9,059 | ₩8,071 | ₩8,191 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,819 | ₩9,073 | ₩8,685 | ₩9,073 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,071 | ₩9,333 | ₩8,966 | ₩9,086 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,794 | ₩9,794 | ₩9,340 | ₩9,340 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,554 | ₩9,687 | ₩9,193 | ₩9,340 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,373 | ₩9,498 | ₩9,373 | ₩9,498 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,021 | ₩10,021 | ₩10,021 | ₩10,021 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,162 | ₩10,162 | ₩9,975 | ₩9,975 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,041 | ₩10,041 | ₩10,041 | ₩10,041 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,674 | ₩9,888 | ₩9,620 | ₩9,888 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,620 | ₩10,222 | ₩9,620 | ₩9,701 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,193 | ₩9,647 | ₩8,841 | ₩9,620 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,861 | ₩12,026 | ₩8,572 | ₩9,220 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,095 | ₩10,655 | ₩6,948 | ₩9,854 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,491 | ₩6,741 | ₩6,427 | ₩6,741 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,102 | ₩7,102 | ₩6,855 | ₩6,855 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,839 | ₩6,858 | ₩6,839 | ₩6,858 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,614 | ₩7,149 | ₩6,614 | ₩7,149 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,961 | ₩6,961 | ₩6,840 | ₩6,840 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,068 | ₩7,523 | ₩6,991 | ₩7,523 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,828 | ₩7,389 | ₩6,607 | ₩7,068 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,868 | ₩7,035 | ₩6,868 | ₩7,035 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,028 | ₩7,342 | ₩7,028 | ₩7,249 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,122 | ₩7,215 | ₩7,122 | ₩7,215 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,095 | ₩7,402 | ₩7,042 | ₩7,349 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,122 | ₩7,222 | ₩6,908 | ₩6,908 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,122 | ₩7,416 | ₩6,815 | ₩7,021 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,369 | ₩7,483 | ₩7,108 | ₩7,483 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,961 | ₩7,509 | ₩6,961 | ₩7,496 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,376 | ₩7,376 | ₩7,015 | ₩7,082 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,364 | ₩7,364 | ₩7,042 | ₩7,289 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,881 | ₩7,028 | ₩6,774 | ₩6,948 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,055 | ₩7,235 | ₩6,915 | ₩6,975 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,055 | ₩7,549 | ₩6,868 | ₩6,995 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,900 | ₩6,961 | ₩6,761 | ₩6,881 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,374 | ₩6,976 | ₩6,374 | ₩6,815 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,255 | ₩7,255 | ₩6,434 | ₩6,895 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,750 | ₩7,957 | ₩6,961 | ₩7,215 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,877 | ₩7,877 | ₩7,877 | ₩7,877 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,799 | ₩8,231 | ₩6,574 | ₩7,877 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,710 | ₩8,232 | ₩7,696 | ₩8,231 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,763 | ₩8,050 | ₩7,683 | ₩7,683 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,057 | ₩8,164 | ₩7,683 | ₩8,164 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,683 | ₩8,045 | ₩7,630 | ₩8,045 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,990 | ₩7,990 | ₩7,990 | ₩7,990 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,509 | ₩8,244 | ₩7,282 | ₩7,683 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,118 | ₩7,665 | ₩6,988 | ₩7,322 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,817 | ₩8,658 | ₩6,146 | ₩7,683 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,131 | ₩8,699 | ₩5,131 | ₩8,284 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,505 | ₩5,545 | ₩5,084 | ₩5,525 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,478 | ₩5,759 | ₩5,271 | ₩5,492 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,144 | ₩5,412 | ₩4,850 | ₩5,333 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,478 | ₩5,478 | ₩5,019 | ₩5,452 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,478 | ₩5,552 | ₩5,345 | ₩5,478 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,478 | ₩5,665 | ₩5,478 | ₩5,612 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,933 | ₩5,933 | ₩5,545 | ₩5,759 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,478 | ₩5,759 | ₩5,478 | ₩5,672 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,799 | ₩5,946 | ₩5,545 | ₩5,839 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,013 | ₩6,103 | ₩5,839 | ₩5,946 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,681 | ₩6,681 | ₩6,160 | ₩6,160 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,627 | ₩6,627 | ₩6,160 | ₩6,380 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,013 | ₩7,042 | ₩6,013 | ₩6,414 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,681 | ₩6,681 | ₩6,213 | ₩6,384 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,908 | ₩6,908 | ₩6,668 | ₩6,694 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,708 | ₩7,115 | ₩6,708 | ₩7,115 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,948 | ₩7,349 | ₩6,838 | ₩7,215 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,881 | ₩7,443 | ₩6,708 | ₩6,975 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,149 | ₩7,349 | ₩7,015 | ₩7,015 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,483 | ₩7,483 | ₩7,296 | ₩7,349 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,683 | ₩7,683 | ₩7,349 | ₩7,676 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,017 | ₩8,111 | ₩7,683 | ₩8,111 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,883 | ₩8,204 | ₩7,750 | ₩8,204 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,750 | ₩8,364 | ₩7,750 | ₩7,750 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,750 | ₩8,271 | ₩7,750 | ₩8,271 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,151 | ₩8,431 | ₩7,765 | ₩8,284 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,498 | ₩8,772 | ₩7,990 | ₩8,772 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,220 | ₩9,220 | ₩8,483 | ₩8,685 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,220 | ₩9,594 | ₩9,059 | ₩9,126 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,353 | ₩9,353 | ₩9,340 | ₩9,340 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,286 | ₩9,821 | ₩9,246 | ₩9,821 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,541 | ₩9,874 | ₩9,447 | ₩9,821 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,487 | ₩10,075 | ₩9,340 | ₩9,353 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,289 | ₩10,476 | ₩9,619 | ₩9,619 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,302 | ₩10,476 | ₩9,500 | ₩10,081 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,806 | ₩10,275 | ₩9,634 | ₩10,055 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,888 | ₩9,888 | ₩9,514 | ₩9,514 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,748 | ₩10,122 | ₩9,551 | ₩10,122 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,687 | ₩9,754 | ₩9,687 | ₩9,726 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,914 | ₩9,941 | ₩9,059 | ₩9,914 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,781 | ₩10,228 | ₩9,781 | ₩9,928 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,863 | ₩10,863 | ₩8,986 | ₩9,834 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,716 | ₩11,224 | ₩10,716 | ₩11,037 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,023 | ₩11,905 | ₩10,850 | ₩11,264 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,489 | ₩11,023 | ₩10,489 | ₩11,023 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,943 | ₩11,368 | ₩10,235 | ₩11,224 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,741 | ₩10,853 | ₩9,554 | ₩10,810 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,687 | ₩9,687 | ₩9,500 | ₩9,580 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,727 | ₩9,727 | ₩9,186 | ₩9,687 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,567 | ₩9,761 | ₩9,086 | ₩9,393 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,620 | ₩9,788 | ₩9,556 | ₩9,754 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,061 | ₩10,061 | ₩9,474 | ₩9,901 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,794 | ₩10,021 | ₩9,563 | ₩9,994 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,061 | ₩10,061 | ₩9,594 | ₩10,061 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,382 | ₩10,382 | ₩10,021 | ₩10,115 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,636 | ₩10,636 | ₩10,409 | ₩10,409 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,275 | ₩10,649 | ₩10,275 | ₩10,355 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,923 | ₩11,304 | ₩10,275 | ₩10,275 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,997 | ₩10,997 | ₩10,997 | ₩10,997 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,821 | ₩10,997 | ₩9,821 | ₩10,997 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,529 | ₩10,529 | ₩10,529 | ₩10,529 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,981 | ₩10,529 | ₩9,888 | ₩10,529 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,295 | ₩10,756 | ₩9,955 | ₩10,689 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,556 | ₩11,023 | ₩10,422 | ₩10,689 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,051 | ₩10,623 | ₩10,021 | ₩10,623 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,669 | ₩11,669 | ₩9,821 | ₩10,957 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,257 | ₩11,678 | ₩11,257 | ₩11,678 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,090 | ₩11,585 | ₩11,090 | ₩11,585 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,384 | ₩11,598 | ₩11,260 | ₩11,598 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,358 | ₩11,892 | ₩11,358 | ₩11,692 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,827 | ₩12,827 | ₩11,919 | ₩12,273 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,828 | ₩13,348 | ₩12,828 | ₩13,201 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,348 | ₩13,348 | ₩13,054 | ₩13,335 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,095 | ₩13,095 | ₩12,990 | ₩13,061 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,335 | ₩13,335 | ₩13,335 | ₩13,335 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,362 | ₩13,362 | ₩12,827 | ₩13,335 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,362 | ₩13,362 | ₩13,362 | ₩13,362 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,282 | ₩13,295 | ₩12,867 | ₩13,295 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,936 | ₩13,936 | ₩12,891 | ₩13,335 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,028 | ₩13,629 | ₩13,028 | ₩13,562 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,426 | ₩13,963 | ₩12,426 | ₩13,602 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,440 | ₩13,990 | ₩12,440 | ₩13,362 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,264 | ₩14,264 | ₩12,774 | ₩12,921 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,965 | ₩16,154 | ₩14,297 | ₩15,059 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,141 | ₩16,969 | ₩15,433 | ₩15,767 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,422 | ₩17,704 | ₩16,074 | ₩16,956 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,769 | ₩17,744 | ₩16,769 | ₩17,744 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,707 | ₩18,707 | ₩16,836 | ₩18,038 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,878 | ₩18,707 | ₩16,756 | ₩18,038 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,932 | ₩18,346 | ₩17,838 | ₩18,346 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,771 | ₩17,932 | ₩17,497 | ₩17,932 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,771 | ₩17,771 | ₩16,793 | ₩17,370 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,130 | ₩17,744 | ₩16,858 | ₩17,744 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,704 | ₩17,771 | ₩17,063 | ₩17,651 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,370 | ₩17,491 | ₩16,488 | ₩17,491 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,170 | ₩17,945 | ₩17,170 | ₩17,544 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,877 | ₩18,546 | ₩16,877 | ₩17,464 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩18,015 | ₩18,152 | ₩16,796 | ₩17,357 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,065 | ₩18,332 | ₩17,878 | ₩18,119 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,958 | ₩18,707 | ₩17,143 | ₩18,707 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,119 | ₩19,228 | ₩17,985 | ₩18,706 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,304 | ₩19,054 | ₩17,063 | ₩17,958 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,036 | ₩17,651 | ₩16,738 | ₩17,344 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,451 | ₩18,332 | ₩17,116 | ₩17,277 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,241 | ₩19,241 | ₩16,408 | ₩17,658 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,707 | ₩19,949 | ₩18,707 | ₩19,214 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,094 | ₩20,216 | ₩18,372 | ₩19,829 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,840 | ₩19,695 | ₩17,370 | ₩19,107 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,832 | ₩18,974 | ₩14,685 | ₩18,413 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,774 | ₩15,887 | ₩11,358 | ₩15,045 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,189 | ₩26,710 | ₩26,189 | ₩26,710 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,443 | ₩26,724 | ₩26,162 | ₩26,724 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,670 | ₩26,723 | ₩25,695 | ₩25,695 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,209 | ₩26,209 | ₩25,762 | ₩25,762 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,510 | ₩26,510 | ₩25,922 | ₩25,922 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,589 | ₩26,326 | ₩25,589 | ₩26,213 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,058 | ₩27,058 | ₩27,058 | ₩27,058 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,258 | ₩27,258 | ₩26,857 | ₩27,058 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,058 | ₩27,058 | ₩26,571 | ₩26,571 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,760 | ₩25,760 | ₩25,655 | ₩25,655 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,521 | ₩25,521 | ₩25,521 | ₩25,521 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,267 | ₩25,748 | ₩25,267 | ₩25,521 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,254 | ₩25,727 | ₩25,120 | ₩25,481 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,387 | ₩25,387 | ₩24,906 | ₩24,906 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,281 | ₩25,281 | ₩25,281 | ₩25,281 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,840 | ₩24,895 | ₩24,840 | ₩24,853 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,107 | ₩25,120 | ₩24,853 | ₩24,880 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,800 | ₩25,093 | ₩24,800 | ₩25,093 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,880 | ₩24,987 | ₩24,786 | ₩24,786 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,117 | ₩25,520 | ₩24,866 | ₩25,254 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,735 | ₩25,788 | ₩24,866 | ₩24,987 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,387 | ₩26,189 | ₩25,387 | ₩26,056 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩26,002 | ₩26,002 | ₩25,387 | ₩25,788 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,681 | ₩25,895 | ₩25,655 | ₩25,895 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,138 | ₩27,138 | ₩25,962 | ₩26,069 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,724 | ₩27,124 | ₩25,802 | ₩25,802 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,070 | ₩26,070 | ₩26,070 | ₩26,070 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,521 | ₩25,521 | ₩25,521 | ₩25,521 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,721 | ₩25,721 | ₩25,521 | ₩25,521 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,588 | ₩26,122 | ₩25,588 | ₩25,788 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,655 | ₩25,802 | ₩25,655 | ₩25,802 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,735 | ₩27,258 | ₩25,735 | ₩26,523 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,588 | ₩26,459 | ₩25,588 | ₩26,459 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,588 | ₩26,441 | ₩25,588 | ₩25,802 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,776 | ₩26,430 | ₩25,776 | ₩26,430 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,975 | ₩26,523 | ₩25,975 | ₩26,523 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,096 | ₩26,096 | ₩26,096 | ₩26,096 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,815 | ₩27,294 | ₩25,815 | ₩26,830 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,589 | ₩26,490 | ₩25,589 | ₩26,430 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,521 | ₩26,737 | ₩25,521 | ₩25,548 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,775 | ₩25,889 | ₩25,053 | ₩25,521 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,176 | ₩26,176 | ₩25,053 | ₩25,053 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,513 | ₩26,042 | ₩25,473 | ₩25,708 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,498 | ₩26,029 | ₩25,387 | ₩25,975 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,677 | ₩26,029 | ₩24,719 | ₩24,719 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,053 | ₩25,053 | ₩25,053 | ₩25,053 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,962 | ₩26,029 | ₩25,399 | ₩25,399 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,681 | ₩25,962 | ₩25,641 | ₩25,962 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,588 | ₩26,056 | ₩25,588 | ₩25,681 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩26,009 | ₩26,056 | ₩25,721 | ₩25,721 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,922 | ₩26,136 | ₩25,721 | ₩25,966 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,842 | ₩26,015 | ₩25,721 | ₩25,802 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,802 | ₩26,170 | ₩25,735 | ₩25,842 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,387 | ₩26,056 | ₩25,387 | ₩25,468 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,721 | ₩25,721 | ₩24,906 | ₩25,387 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩25,000 | ₩25,855 | ₩25,000 | ₩25,468 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,882 | ₩26,045 | ₩25,000 | ₩25,588 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,053 | ₩26,002 | ₩24,987 | ₩24,987 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,906 | ₩25,121 | ₩24,906 | ₩25,121 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,906 | ₩24,906 | ₩24,906 | ₩24,906 | 0.00% | 210 |
|---|