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 | ₩5,139 | ₩6,408 | ₩4,913 | ₩5,326 | +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 | ₩5,346 | ₩5,346 | -2.91% | 1.7천 |
| 2026.10.06 | ₩5,994 | ₩6,074 | ₩5,340 | ₩5,607 | -6.46% | 2.7천 |
| 2026.10.05 | ₩5,522 | ₩5,807 | ₩5,522 | ₩5,807 | +5.16% | 1.4천 |
| 2026.10.02 | ₩6,007 | ₩6,167 | ₩5,740 | ₩5,740 | -4.44% | 4.4천 |
| 2026.10.01 | ₩5,754 | ₩6,207 | ₩5,754 | ₩6,207 | +7.89% | 1.9천 |
| 2026.09.30 | ₩5,220 | ₩5,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,620 |
| +7.67% |
| 1.3천 |
| 2026.09.29 | ₩5,941 | ₩6,207 | ₩5,940 | ₩6,187 | +4.15% | 3.8천 |
|---|
| 2026.09.28 | ₩6,448 | ₩6,942 | ₩6,174 | ₩6,174 | -4.24% | 2.1천 |
|---|
| 2026.09.25 | ₩6,897 | ₩6,897 | ₩6,897 | ₩6,897 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩7,235 | ₩7,275 | ₩6,628 | ₩6,897 | -4.67% | 6.2천 |
|---|
| 2026.09.23 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,929 | ₩7,956 | ₩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 | ₩7,943 | ₩7,943 | ₩7,943 | ₩7,943 | 0.00% | 232 |
|---|
| 2026.09.16 | ₩8,103 | ₩8,103 | ₩7,529 | ₩7,662 | -5.44% | 1.3천 |
|---|
| 2026.09.15 | ₩7,582 | ₩7,916 | ₩7,582 | ₩7,916 | +4.40% | 292 |
|---|
| 2026.09.14 | ₩8,277 | ₩8,277 | ₩7,609 | ₩7,929 | -4.19% | 1.4천 |
|---|
| 2026.09.11 | ₩8,036 | ₩8,577 | ₩8,036 | ₩8,277 | +2.99% | 660 |
|---|
| 2026.09.10 | ₩7,689 | ₩8,250 | ₩7,409 | ₩7,956 | +3.47% | 1.8천 |
|---|
| 2026.09.09 | ₩7,476 | ₩8,330 | ₩7,363 | ₩7,703 | +3.04% | 6.1천 |
|---|
| 2026.09.08 | ₩7,449 | ₩7,916 | ₩7,422 | ₩7,903 | +6.09% | 6천 |
|---|
| 2026.09.04 | ₩6,755 | ₩8,196 | ₩6,755 | ₩7,849 | +16.21% | 9.4천 |
|---|
| 2026.09.03 | ₩8,423 | ₩8,717 | ₩8,277 | ₩8,666 | +2.88% | 4.8천 |
|---|
| 2026.09.02 | ₩8,210 | ₩8,797 | ₩8,143 | ₩8,504 | +3.58% | 7.3천 |
|---|
| 2026.09.01 | ₩8,984 | ₩9,051 | ₩8,063 | ₩8,183 | -8.91% | 1.1만 |
|---|
| 2026.08.31 | ₩8,811 | ₩9,064 | ₩8,677 | ₩9,064 | +2.88% | 3.4천 |
|---|
| 2026.08.28 | ₩9,063 | ₩9,324 | ₩8,957 | ₩9,078 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩9,785 | ₩9,785 | ₩9,331 | ₩9,331 | -4.64% | 625 |
|---|
| 2026.08.26 | ₩9,545 | ₩9,678 | ₩9,184 | ₩9,331 | -2.24% | 864 |
|---|
| 2026.08.25 | ₩9,365 | ₩9,489 | ₩9,365 | ₩9,489 | +1.33% | 1.6천 |
|---|
| 2026.08.24 | ₩10,012 | ₩10,012 | ₩10,012 | ₩10,012 | 0.00% | 310 |
|---|
| 2026.08.21 | ₩10,152 | ₩10,152 | ₩9,965 | ₩9,965 | -1.84% | 654 |
|---|
| 2026.08.20 | ₩10,032 | ₩10,032 | ₩10,032 | ₩10,032 | 0.00% | 660 |
|---|
| 2026.08.19 | ₩9,665 | ₩9,878 | ₩9,611 | ₩9,878 | +2.21% | 2.4천 |
|---|
| 2026.08.18 | ₩9,611 | ₩10,212 | ₩9,611 | ₩9,692 | +0.83% | 9.9천 |
|---|
| 2026.08.17 | ₩9,184 | ₩9,638 | ₩8,833 | ₩9,611 | +4.65% | 4.3천 |
|---|
| 2026.08.14 | ₩9,852 | ₩12,014 | ₩8,564 | ₩9,211 | -6.50% | 5.3만 |
|---|
| 2026.08.13 | ₩7,088 | ₩10,645 | ₩6,942 | ₩9,845 | +38.89% | 4.1만 |
|---|
| 2026.08.12 | ₩6,485 | ₩6,735 | ₩6,421 | ₩6,735 | +3.85% | 1.1천 |
|---|
| 2026.08.11 | ₩7,095 | ₩7,095 | ₩6,848 | ₩6,848 | -3.48% | 8.9천 |
|---|
| 2026.08.10 | ₩6,833 | ₩6,851 | ₩6,833 | ₩6,851 | +0.27% | 2천 |
|---|
| 2026.08.07 | ₩6,608 | ₩7,142 | ₩6,608 | ₩7,142 | +8.08% | 1.1천 |
|---|
| 2026.08.06 | ₩6,955 | ₩6,955 | ₩6,834 | ₩6,834 | -1.74% | 592 |
|---|
| 2026.08.05 | ₩7,062 | ₩7,516 | ₩6,984 | ₩7,516 | +6.43% | 7.7천 |
|---|
| 2026.08.04 | ₩6,821 | ₩7,382 | ₩6,601 | ₩7,062 | +3.52% | 1.1만 |
|---|
| 2026.08.03 | ₩6,862 | ₩7,028 | ₩6,862 | ₩7,028 | +2.43% | 599 |
|---|
| 2026.07.31 | ₩7,022 | ₩7,335 | ₩7,022 | ₩7,242 | +3.14% | 4.1천 |
|---|
| 2026.07.30 | ₩7,115 | ₩7,209 | ₩7,115 | ₩7,209 | +1.31% | 1.2천 |
|---|
| 2026.07.29 | ₩7,088 | ₩7,396 | ₩7,035 | ₩7,342 | +3.58% | 5.1천 |
|---|
| 2026.07.28 | ₩7,115 | ₩7,215 | ₩6,902 | ₩6,902 | -3.00% | 3.8천 |
|---|
| 2026.07.27 | ₩7,115 | ₩7,409 | ₩6,808 | ₩7,014 | -1.42% | 4.1천 |
|---|
| 2026.07.24 | ₩7,242 | ₩7,242 | ₩7,242 | ₩7,242 | 0.00% | 390 |
|---|
| 2026.07.23 | ₩7,362 | ₩7,476 | ₩7,102 | ₩7,476 | +1.54% | 4.7천 |
|---|
| 2026.07.22 | ₩6,955 | ₩7,502 | ₩6,955 | ₩7,489 | +7.68% | 6.4천 |
|---|
| 2026.07.21 | ₩7,369 | ₩7,369 | ₩7,009 | ₩7,075 | -3.99% | 7.2천 |
|---|
| 2026.07.20 | ₩7,357 | ₩7,357 | ₩7,035 | ₩7,282 | -1.02% | 3.2천 |
|---|
| 2026.07.17 | ₩6,875 | ₩7,022 | ₩6,768 | ₩6,942 | +0.97% | 1.2만 |
|---|
| 2026.07.16 | ₩7,048 | ₩7,229 | ₩6,908 | ₩6,968 | -1.14% | 4.2천 |
|---|
| 2026.07.15 | ₩7,048 | ₩7,542 | ₩6,862 | ₩6,988 | -0.85% | 5.3천 |
|---|
| 2026.07.14 | ₩6,894 | ₩6,955 | ₩6,755 | ₩6,875 | -0.27% | 4.7천 |
|---|
| 2026.07.13 | ₩6,368 | ₩6,969 | ₩6,368 | ₩6,808 | +6.92% | 9.4천 |
|---|
| 2026.07.10 | ₩7,249 | ₩7,249 | ₩6,428 | ₩6,888 | -4.97% | 1.4만 |
|---|
| 2026.07.09 | ₩7,743 | ₩7,950 | ₩6,955 | ₩7,209 | -6.90% | 9천 |
|---|
| 2026.07.08 | ₩7,869 | ₩7,869 | ₩7,869 | ₩7,869 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩7,791 | ₩8,223 | ₩6,568 | ₩7,869 | +1.00% | 1.5만 |
|---|
| 2026.07.06 | ₩7,703 | ₩8,225 | ₩7,689 | ₩8,223 | +6.76% | 3.1천 |
|---|
| 2026.07.02 | ₩7,756 | ₩8,043 | ₩7,676 | ₩7,676 | -1.03% | 426 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,156 | ₩7,676 | ₩8,156 | +1.33% | 1.5천 |
|---|
| 2026.06.30 | ₩7,676 | ₩8,038 | ₩7,623 | ₩8,038 | +4.72% | 2.2천 |
|---|
| 2026.06.29 | ₩7,983 | ₩7,983 | ₩7,983 | ₩7,983 | 0.00% | 278 |
|---|
| 2026.06.26 | ₩7,502 | ₩8,237 | ₩7,275 | ₩7,676 | +2.31% | 7.5천 |
|---|
| 2026.06.25 | ₩7,112 | ₩7,658 | ₩6,982 | ₩7,315 | +2.87% | 2.8천 |
|---|
| 2026.06.24 | ₩7,809 | ₩8,650 | ₩6,141 | ₩7,676 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩5,126 | ₩8,690 | ₩5,126 | ₩8,277 | +61.46% | 2.6만 |
|---|
| 2026.06.22 | ₩5,500 | ₩5,540 | ₩5,080 | ₩5,520 | +0.36% | 5천 |
|---|
| 2026.06.18 | ₩5,473 | ₩5,754 | ₩5,266 | ₩5,487 | +0.24% | 3.5천 |
|---|
| 2026.06.17 | ₩5,139 | ₩5,406 | ₩4,846 | ₩5,328 | +3.66% | 9.2천 |
|---|
| 2026.06.16 | ₩5,473 | ₩5,473 | ₩5,015 | ₩5,447 | -0.49% | 2.6만 |
|---|
| 2026.06.15 | ₩5,473 | ₩5,547 | ₩5,340 | ₩5,473 | 0.00% | 6.1천 |
|---|
| 2026.06.12 | ₩5,473 | ₩5,660 | ₩5,473 | ₩5,607 | +2.44% | 8.3천 |
|---|
| 2026.06.11 | ₩5,927 | ₩5,927 | ₩5,540 | ₩5,754 | -2.93% | 760 |
|---|
| 2026.06.10 | ₩5,473 | ₩5,754 | ₩5,473 | ₩5,667 | +3.54% | 4.3천 |
|---|
| 2026.06.09 | ₩5,794 | ₩5,940 | ₩5,540 | ₩5,834 | +0.69% | 6.9천 |
|---|
| 2026.06.08 | ₩6,007 | ₩6,097 | ₩5,834 | ₩5,940 | -1.11% | 1.1만 |
|---|
| 2026.06.05 | ₩6,675 | ₩6,675 | ₩6,154 | ₩6,154 | -7.80% | 1.9천 |
|---|
| 2026.06.04 | ₩6,621 | ₩6,621 | ₩6,154 | ₩6,374 | -3.73% | 6천 |
|---|
| 2026.06.03 | ₩6,007 | ₩7,035 | ₩6,007 | ₩6,408 | +6.67% | 1만 |
|---|
| 2026.06.02 | ₩6,675 | ₩6,675 | ₩6,207 | ₩6,378 | -4.44% | 7천 |
|---|
| 2026.06.01 | ₩6,902 | ₩6,902 | ₩6,661 | ₩6,688 | -3.09% | 5천 |
|---|
| 2026.05.29 | ₩6,701 | ₩7,109 | ₩6,701 | ₩7,109 | +6.08% | 2.8천 |
|---|
| 2026.05.28 | ₩6,942 | ₩7,342 | ₩6,831 | ₩7,209 | +3.85% | 2.1천 |
|---|
| 2026.05.27 | ₩6,875 | ₩7,436 | ₩6,701 | ₩6,968 | +1.36% | 1.7만 |
|---|
| 2026.05.26 | ₩7,142 | ₩7,342 | ₩7,008 | ₩7,008 | -1.87% | 889 |
|---|
| 2026.05.22 | ₩7,476 | ₩7,476 | ₩7,289 | ₩7,342 | -1.79% | 2.6천 |
|---|
| 2026.05.21 | ₩7,676 | ₩7,676 | ₩7,342 | ₩7,669 | -0.09% | 3.2천 |
|---|
| 2026.05.20 | ₩8,010 | ₩8,103 | ₩7,676 | ₩8,103 | +1.17% | 6.9천 |
|---|
| 2026.05.19 | ₩7,876 | ₩8,196 | ₩7,743 | ₩8,196 | +4.07% | 2.4천 |
|---|
| 2026.05.18 | ₩7,743 | ₩8,357 | ₩7,743 | ₩7,743 | 0.00% | 3.1천 |
|---|
| 2026.05.15 | ₩7,743 | ₩8,263 | ₩7,743 | ₩8,263 | +6.72% | 1.8천 |
|---|
| 2026.05.14 | ₩8,143 | ₩8,423 | ₩7,757 | ₩8,277 | +1.64% | 6.8천 |
|---|
| 2026.05.13 | ₩8,490 | ₩8,764 | ₩7,983 | ₩8,764 | +3.22% | 8.4천 |
|---|
| 2026.05.12 | ₩9,211 | ₩9,211 | ₩8,475 | ₩8,677 | -5.80% | 2.3천 |
|---|
| 2026.05.11 | ₩9,211 | ₩9,585 | ₩9,051 | ₩9,118 | -1.01% | 3.4천 |
|---|
| 2026.05.08 | ₩9,345 | ₩9,345 | ₩9,331 | ₩9,331 | -0.14% | 1.5천 |
|---|
| 2026.05.07 | ₩9,278 | ₩9,812 | ₩9,238 | ₩9,812 | +5.76% | 1천 |
|---|
| 2026.05.06 | ₩9,532 | ₩9,865 | ₩9,438 | ₩9,812 | +2.94% | 4.7천 |
|---|
| 2026.05.05 | ₩9,478 | ₩10,065 | ₩9,331 | ₩9,345 | -1.41% | 4.6천 |
|---|
| 2026.05.04 | ₩10,279 | ₩10,466 | ₩9,610 | ₩9,610 | -6.51% | 3.2천 |
|---|
| 2026.05.01 | ₩10,292 | ₩10,466 | ₩9,491 | ₩10,072 | -2.14% | 5.2천 |
|---|
| 2026.04.30 | ₩9,797 | ₩10,266 | ₩9,625 | ₩10,045 | +2.54% | 2.6천 |
|---|
| 2026.04.29 | ₩9,878 | ₩9,878 | ₩9,505 | ₩9,505 | -3.78% | 3천 |
|---|
| 2026.04.28 | ₩9,739 | ₩10,113 | ₩9,542 | ₩10,113 | +3.84% | 7.4천 |
|---|
| 2026.04.27 | ₩9,678 | ₩9,745 | ₩9,678 | ₩9,717 | +0.40% | 1.6천 |
|---|
| 2026.04.24 | ₩9,905 | ₩9,932 | ₩9,051 | ₩9,905 | -0.00% | 4.9천 |
|---|
| 2026.04.23 | ₩9,772 | ₩10,219 | ₩9,772 | ₩9,919 | +1.50% | 1.8만 |
|---|
| 2026.04.22 | ₩10,853 | ₩10,853 | ₩8,977 | ₩9,825 | -9.47% | 1.6만 |
|---|
| 2026.04.21 | ₩10,706 | ₩11,213 | ₩10,706 | ₩11,027 | +2.99% | 4.7천 |
|---|
| 2026.04.20 | ₩11,013 | ₩11,894 | ₩10,840 | ₩11,253 | +2.18% | 4.6천 |
|---|
| 2026.04.17 | ₩10,479 | ₩11,013 | ₩10,479 | ₩11,013 | +5.09% | 2.3천 |
|---|
| 2026.04.16 | ₩10,933 | ₩11,357 | ₩10,226 | ₩11,213 | +2.56% | 3.2천 |
|---|
| 2026.04.15 | ₩9,732 | ₩10,843 | ₩9,545 | ₩10,800 | +10.97% | 1.4만 |
|---|
| 2026.04.14 | ₩9,678 | ₩9,678 | ₩9,491 | ₩9,571 | -1.10% | 1.9천 |
|---|
| 2026.04.13 | ₩9,718 | ₩9,718 | ₩9,178 | ₩9,678 | -0.41% | 1.7천 |
|---|
| 2026.04.10 | ₩9,558 | ₩9,752 | ₩9,078 | ₩9,385 | -1.82% | 1.2만 |
|---|
| 2026.04.09 | ₩9,611 | ₩9,778 | ₩9,547 | ₩9,745 | +1.39% | 4.8천 |
|---|
| 2026.04.08 | ₩10,052 | ₩10,052 | ₩9,465 | ₩9,892 | -1.59% | 0 |
|---|
| 2026.04.07 | ₩9,785 | ₩10,012 | ₩9,554 | ₩9,985 | +2.05% | 2.3천 |
|---|
| 2026.04.06 | ₩10,052 | ₩10,052 | ₩9,585 | ₩10,052 | -0.00% | 2천 |
|---|
| 2026.04.02 | ₩10,372 | ₩10,372 | ₩10,012 | ₩10,105 | -2.57% | 3.2천 |
|---|
| 2026.04.01 | ₩10,626 | ₩10,626 | ₩10,399 | ₩10,399 | -2.14% | 548 |
|---|
| 2026.03.31 | ₩10,266 | ₩10,639 | ₩10,266 | ₩10,346 | +0.78% | 1.5천 |
|---|
| 2026.03.30 | ₩10,913 | ₩11,294 | ₩10,266 | ₩10,266 | -5.93% | 4.2천 |
|---|
| 2026.03.27 | ₩10,986 | ₩10,986 | ₩10,986 | ₩10,986 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩9,812 | ₩10,986 | ₩9,812 | ₩10,986 | +11.97% | 9.9천 |
|---|
| 2026.03.25 | ₩10,519 | ₩10,519 | ₩10,519 | ₩10,519 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩9,972 | ₩10,519 | ₩9,878 | ₩10,519 | +5.49% | 1.2천 |
|---|
| 2026.03.23 | ₩10,286 | ₩10,746 | ₩9,945 | ₩10,679 | +3.83% | 2.3천 |
|---|
| 2026.03.20 | ₩10,546 | ₩11,013 | ₩10,412 | ₩10,679 | +1.27% | 3천 |
|---|
| 2026.03.19 | ₩10,042 | ₩10,613 | ₩10,012 | ₩10,613 | +5.69% | 2천 |
|---|
| 2026.03.18 | ₩11,658 | ₩11,658 | ₩9,812 | ₩10,946 | -6.10% | 1.6만 |
|---|
| 2026.03.17 | ₩11,247 | ₩11,667 | ₩11,247 | ₩11,667 | +3.74% | 5.4천 |
|---|
| 2026.03.16 | ₩11,080 | ₩11,574 | ₩11,080 | ₩11,574 | +4.46% | 2.6천 |
|---|
| 2026.03.13 | ₩11,374 | ₩11,587 | ₩11,249 | ₩11,587 | +1.88% | 3.1천 |
|---|
| 2026.03.12 | ₩11,347 | ₩11,881 | ₩11,347 | ₩11,681 | +2.94% | 4천 |
|---|
| 2026.03.11 | ₩12,815 | ₩12,815 | ₩11,908 | ₩12,262 | -4.32% | 6.1천 |
|---|
| 2026.03.10 | ₩12,816 | ₩13,336 | ₩12,816 | ₩13,189 | +2.91% | 957 |
|---|
| 2026.03.09 | ₩13,336 | ₩13,336 | ₩13,042 | ₩13,323 | -0.10% | 100 |
|---|
| 2026.03.06 | ₩13,082 | ₩13,082 | ₩12,978 | ₩13,049 | -0.26% | 100 |
|---|
| 2026.03.05 | ₩13,323 | ₩13,323 | ₩13,323 | ₩13,323 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,349 | ₩13,349 | ₩12,815 | ₩13,323 | -0.20% | 100 |
|---|
| 2026.03.03 | ₩13,349 | ₩13,349 | ₩13,349 | ₩13,349 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩13,269 | ₩13,283 | ₩12,855 | ₩13,283 | +0.10% | 100 |
|---|
| 2026.02.27 | ₩13,923 | ₩13,923 | ₩12,879 | ₩13,323 | -4.31% | 100 |
|---|
| 2026.02.26 | ₩13,016 | ₩13,616 | ₩13,016 | ₩13,550 | +4.10% | 2.5천 |
|---|
| 2026.02.25 | ₩12,415 | ₩13,950 | ₩12,415 | ₩13,590 | +9.46% | 100 |
|---|
| 2026.02.24 | ₩12,428 | ₩13,977 | ₩12,428 | ₩13,349 | +7.41% | 100 |
|---|
| 2026.02.23 | ₩14,250 | ₩14,250 | ₩12,762 | ₩12,909 | -9.41% | 100 |
|---|
| 2026.02.20 | ₩14,951 | ₩16,139 | ₩14,284 | ₩15,045 | +0.63% | 7.8천 |
|---|
| 2026.02.19 | ₩16,126 | ₩16,954 | ₩15,418 | ₩15,752 | -2.32% | 8천 |
|---|
| 2026.02.18 | ₩16,406 | ₩17,688 | ₩16,059 | ₩16,940 | +3.25% | 5.3천 |
|---|
| 2026.02.17 | ₩16,753 | ₩17,728 | ₩16,753 | ₩17,728 | +5.82% | 773 |
|---|
| 2026.02.13 | ₩18,689 | ₩18,689 | ₩16,820 | ₩18,022 | -3.57% | 1.3천 |
|---|
| 2026.02.12 | ₩17,861 | ₩18,689 | ₩16,740 | ₩18,022 | +0.90% | 1.7만 |
|---|
| 2026.02.11 | ₩17,915 | ₩18,329 | ₩17,821 | ₩18,329 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩17,755 | ₩17,915 | ₩17,481 | ₩17,915 | +0.90% | 1.2만 |
|---|
| 2026.02.09 | ₩17,755 | ₩17,755 | ₩16,777 | ₩17,354 | -2.26% | 969 |
|---|
| 2026.02.06 | ₩17,114 | ₩17,728 | ₩16,842 | ₩17,728 | +3.59% | 881 |
|---|
| 2026.02.05 | ₩17,688 | ₩17,755 | ₩17,047 | ₩17,634 | -0.30% | 1.8만 |
|---|
| 2026.02.04 | ₩17,354 | ₩17,474 | ₩16,473 | ₩17,474 | +0.69% | 1.8천 |
|---|
| 2026.02.03 | ₩17,154 | ₩17,928 | ₩17,154 | ₩17,528 | +2.18% | 3.5천 |
|---|
| 2026.02.02 | ₩16,862 | ₩18,529 | ₩16,862 | ₩17,448 | +3.48% | 1.1만 |
|---|
| 2026.01.30 | ₩17,998 | ₩18,135 | ₩16,780 | ₩17,341 | -3.65% | 8천 |
|---|
| 2026.01.29 | ₩18,048 | ₩18,315 | ₩17,861 | ₩18,102 | +0.30% | 2.2천 |
|---|
| 2026.01.28 | ₩17,941 | ₩18,689 | ₩17,127 | ₩18,689 | +4.17% | 4천 |
|---|
| 2026.01.27 | ₩18,102 | ₩19,210 | ₩17,968 | ₩18,689 | +3.24% | 3.9천 |
|---|
| 2026.01.26 | ₩17,287 | ₩19,036 | ₩17,047 | ₩17,941 | +3.78% | 1.1만 |
|---|
| 2026.01.23 | ₩17,020 | ₩17,634 | ₩16,723 | ₩17,327 | +1.80% | 8.2천 |
|---|
| 2026.01.22 | ₩17,434 | ₩18,315 | ₩17,100 | ₩17,261 | -1.00% | 4.2천 |
|---|
| 2026.01.21 | ₩19,223 | ₩19,223 | ₩16,393 | ₩17,641 | -8.23% | 2.8만 |
|---|
| 2026.01.20 | ₩18,689 | ₩19,931 | ₩18,689 | ₩19,196 | +2.71% | 2.2천 |
|---|
| 2026.01.16 | ₩19,076 | ₩20,197 | ₩18,355 | ₩19,810 | +3.85% | 2.1만 |
|---|
| 2026.01.15 | ₩18,823 | ₩19,677 | ₩17,354 | ₩19,089 | +1.42% | 1.3만 |
|---|
| 2026.01.14 | ₩14,818 | ₩18,956 | ₩14,671 | ₩18,395 | +24.14% | 3.8만 |
|---|
| 2026.01.13 | ₩12,762 | ₩15,872 | ₩11,347 | ₩15,031 | +17.78% | 14.1만 |
|---|
| 2026.01.12 | ₩26,165 | ₩26,685 | ₩26,165 | ₩26,685 | +1.99% | 590 |
|---|
| 2026.01.09 | ₩26,418 | ₩26,699 | ₩26,138 | ₩26,699 | +1.06% | 2.4천 |
|---|
| 2026.01.08 | ₩26,645 | ₩26,698 | ₩25,671 | ₩25,671 | -3.66% | 1.9천 |
|---|
| 2026.01.07 | ₩26,185 | ₩26,185 | ₩25,737 | ₩25,737 | -1.71% | 1.6천 |
|---|
| 2026.01.06 | ₩26,485 | ₩26,485 | ₩25,898 | ₩25,898 | -2.22% | 1.2천 |
|---|
| 2026.01.05 | ₩25,565 | ₩26,301 | ₩25,565 | ₩26,188 | +2.44% | 1.3천 |
|---|
| 2026.01.02 | ₩27,032 | ₩27,032 | ₩27,032 | ₩27,032 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩27,233 | ₩27,233 | ₩26,832 | ₩27,032 | -0.74% | 935 |
|---|
| 2025.12.30 | ₩27,032 | ₩27,032 | ₩26,546 | ₩26,546 | -1.80% | 817 |
|---|
| 2025.12.29 | ₩25,631 | ₩25,631 | ₩25,631 | ₩25,631 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩25,736 | ₩25,736 | ₩25,631 | ₩25,631 | -0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩25,497 | ₩25,497 | ₩25,497 | ₩25,497 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,244 | ₩25,724 | ₩25,244 | ₩25,497 | +1.00% | 2.8천 |
|---|
| 2025.12.22 | ₩25,230 | ₩25,703 | ₩25,097 | ₩25,457 | +0.90% | 6.8천 |
|---|
| 2025.12.19 | ₩25,364 | ₩25,364 | ₩24,883 | ₩24,883 | -1.89% | 1.9천 |
|---|
| 2025.12.18 | ₩25,257 | ₩25,257 | ₩25,257 | ₩25,257 | 0.00% | 667 |
|---|
| 2025.12.17 | ₩24,816 | ₩24,872 | ₩24,816 | ₩24,830 | +0.05% | 2.3천 |
|---|
| 2025.12.16 | ₩25,083 | ₩25,097 | ₩24,830 | ₩24,856 | -0.90% | 1.1천 |
|---|
| 2025.12.15 | ₩24,776 | ₩25,070 | ₩24,776 | ₩25,070 | +1.19% | 975 |
|---|
| 2025.12.12 | ₩24,856 | ₩24,963 | ₩24,763 | ₩24,763 | -0.38% | 2천 |
|---|
| 2025.12.11 | ₩25,093 | ₩25,496 | ₩24,843 | ₩25,230 | +0.55% | 4.1천 |
|---|
| 2025.12.10 | ₩25,711 | ₩25,764 | ₩24,843 | ₩24,963 | -2.91% | 1.3만 |
|---|
| 2025.12.09 | ₩25,364 | ₩26,165 | ₩25,364 | ₩26,031 | +2.63% | 1.3천 |
|---|
| 2025.12.08 | ₩25,978 | ₩25,978 | ₩25,364 | ₩25,764 | -0.82% | 4.4천 |
|---|
| 2025.12.05 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 916 |
|---|
| 2025.12.04 | ₩25,657 | ₩25,871 | ₩25,631 | ₩25,871 | +0.83% | 702 |
|---|
| 2025.12.03 | ₩27,112 | ₩27,112 | ₩25,938 | ₩26,044 | -3.94% | 1천 |
|---|
| 2025.12.02 | ₩26,699 | ₩27,099 | ₩25,777 | ₩25,777 | -3.45% | 1.6천 |
|---|
| 2025.12.01 | ₩26,046 | ₩26,046 | ₩26,046 | ₩26,046 | 0.00% | 520 |
|---|
| 2025.11.28 | ₩25,497 | ₩25,497 | ₩25,497 | ₩25,497 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,697 | ₩25,697 | ₩25,497 | ₩25,497 | -0.78% | 1.3천 |
|---|
| 2025.11.25 | ₩25,564 | ₩26,098 | ₩25,564 | ₩25,764 | +0.78% | 1.4천 |
|---|
| 2025.11.24 | ₩25,631 | ₩25,777 | ₩25,631 | ₩25,777 | +0.57% | 752 |
|---|
| 2025.11.21 | ₩25,711 | ₩27,232 | ₩25,711 | ₩26,498 | +3.06% | 1.7천 |
|---|
| 2025.11.20 | ₩25,564 | ₩26,434 | ₩25,564 | ₩26,434 | +3.40% | 977 |
|---|
| 2025.11.19 | ₩25,564 | ₩26,416 | ₩25,564 | ₩25,777 | +0.84% | 2.1천 |
|---|
| 2025.11.18 | ₩25,752 | ₩26,405 | ₩25,752 | ₩26,405 | +2.54% | 515 |
|---|
| 2025.11.17 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩25,951 | ₩26,498 | ₩25,951 | ₩26,498 | +2.11% | 302 |
|---|
| 2025.11.12 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩25,791 | ₩27,268 | ₩25,791 | ₩26,805 | +3.93% | 1.8천 |
|---|
| 2025.11.10 | ₩25,565 | ₩26,465 | ₩25,565 | ₩26,405 | +3.29% | 1.2천 |
|---|
| 2025.11.07 | ₩25,497 | ₩26,712 | ₩25,497 | ₩25,524 | +0.10% | 4.1천 |
|---|
| 2025.11.06 | ₩25,751 | ₩25,864 | ₩25,030 | ₩25,497 | -0.98% | 958 |
|---|
| 2025.11.05 | ₩26,151 | ₩26,151 | ₩25,030 | ₩25,030 | -4.29% | 794 |
|---|
| 2025.11.04 | ₩25,489 | ₩26,018 | ₩25,449 | ₩25,684 | +0.76% | 3.2천 |
|---|
| 2025.11.03 | ₩25,474 | ₩26,004 | ₩25,364 | ₩25,951 | +1.87% | 2천 |
|---|
| 2025.10.31 | ₩25,653 | ₩26,004 | ₩24,696 | ₩24,696 | -3.73% | 1.3천 |
|---|
| 2025.10.30 | ₩25,030 | ₩25,030 | ₩25,030 | ₩25,030 | 0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩25,938 | ₩26,004 | ₩25,376 | ₩25,376 | -2.17% | 2천 |
|---|
| 2025.10.28 | ₩25,657 | ₩25,938 | ₩25,617 | ₩25,938 | +1.09% | 1.2천 |
|---|
| 2025.10.27 | ₩25,564 | ₩26,031 | ₩25,564 | ₩25,657 | +0.37% | 1.8천 |
|---|
| 2025.10.24 | ₩25,984 | ₩26,031 | ₩25,697 | ₩25,697 | -1.10% | 1.7천 |
|---|
| 2025.10.23 | ₩25,898 | ₩26,111 | ₩25,697 | ₩25,941 | +0.17% | 1.4천 |
|---|
| 2025.10.22 | ₩25,818 | ₩25,991 | ₩25,697 | ₩25,777 | -0.16% | 2천 |
|---|
| 2025.10.21 | ₩25,777 | ₩26,145 | ₩25,711 | ₩25,818 | +0.16% | 3.1천 |
|---|
| 2025.10.20 | ₩25,364 | ₩26,031 | ₩25,364 | ₩25,444 | +0.32% | 5.2천 |
|---|
| 2025.10.17 | ₩25,697 | ₩25,697 | ₩24,883 | ₩25,364 | -1.30% | 3.7천 |
|---|
| 2025.10.16 | ₩24,977 | ₩25,831 | ₩24,977 | ₩25,444 | +1.87% | 3천 |
|---|
| 2025.10.15 | ₩25,858 | ₩26,021 | ₩24,977 | ₩25,564 | -1.14% | 7.7천 |
|---|
| 2025.10.14 | ₩25,030 | ₩25,978 | ₩24,963 | ₩24,963 | -0.27% | 2.7천 |
|---|
| 2025.10.13 | ₩24,883 | ₩25,098 | ₩24,883 | ₩25,098 | +0.86% | 1.5천 |
|---|
| 2025.10.10 | ₩24,883 | ₩24,883 | ₩24,883 | ₩24,883 | 0.00% | 210 |
|---|