시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock 과거 주가
Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock · AHT-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock · AHT-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,280 | ₩5,387 | ₩5,012 | ₩5,012 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,797 | ₩4,797 | ₩4,797 | ₩4,797 | 0.00% | 0 |
| 2026.10.07 | ₩4,784 | ₩5,213 | ₩4,516 | ₩4,797 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,588 | ₩5,628 | ₩5,159 | ₩5,238 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,280 | ₩5,762 | ₩5,280 | ₩5,427 | +2.79% | 433 |
| 2026.10.02 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 2.6천 |
| 2026.10.01 | ₩5,012 | ₩5,936 | ₩4,918 | ₩5,936 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,708 | ₩5,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,748 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,944 | ₩5,944 | ₩5,944 | ₩5,944 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,365 | ₩6,404 | ₩5,708 | ₩5,944 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,700 | ₩6,700 | ₩6,700 | ₩6,700 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,665 | ₩7,665 | ₩7,035 | ₩7,035 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,571 | ₩7,571 | ₩7,571 | ₩7,571 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,571 | ₩7,571 | ₩7,571 | ₩7,571 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,571 | ₩7,571 | ₩7,571 | ₩7,571 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,169 | ₩7,571 | ₩7,035 | ₩7,571 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,745 | ₩7,638 | ₩7,638 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,167 | ₩8,167 | ₩8,167 | ₩8,167 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,167 | ₩8,167 | ₩8,167 | ₩8,167 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,993 | ₩8,429 | ₩7,665 | ₩8,281 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,415 | ₩8,415 | ₩8,415 | ₩8,415 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,839 | ₩8,268 | ₩7,839 | ₩8,080 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,549 | ₩8,643 | ₩8,402 | ₩8,455 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,112 | ₩9,219 | ₩8,563 | ₩8,563 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,831 | ₩8,965 | ₩8,831 | ₩8,858 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,126 | ₩9,126 | ₩9,112 | ₩9,112 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,563 | ₩9,863 | ₩8,563 | ₩9,059 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,643 | ₩9,313 | ₩8,598 | ₩8,598 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,804 | ₩8,911 | ₩8,777 | ₩8,844 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,375 | ₩8,549 | ₩8,335 | ₩8,549 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,938 | ₩8,938 | ₩8,938 | ₩8,938 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,053 | ₩9,053 | ₩8,938 | ₩8,938 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,523 | ₩8,523 | ₩8,415 | ₩8,415 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,737 | ₩9,286 | ₩8,415 | ₩8,634 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,434 | ₩9,829 | ₩9,260 | ₩9,327 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,182 | ₩9,218 | ₩9,005 | ₩9,005 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,434 | ₩10,546 | ₩8,469 | ₩8,710 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,759 | ₩10,224 | ₩7,035 | ₩9,581 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,442 | ₩8,442 | ₩7,786 | ₩7,812 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,482 | ₩8,482 | ₩7,760 | ₩8,469 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,737 | ₩8,737 | ₩8,737 | ₩8,737 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,482 | ₩8,482 | ₩8,482 | ₩8,482 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,536 | ₩8,536 | ₩8,536 | ₩8,536 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,496 | ₩8,536 | ₩8,482 | ₩8,536 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,335 | ₩8,523 | ₩8,020 | ₩8,523 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,375 | ₩8,375 | ₩7,973 | ₩8,375 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,362 | ₩8,375 | ₩8,054 | ₩8,139 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,268 | ₩8,375 | ₩8,255 | ₩8,355 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,496 | ₩8,536 | ₩8,147 | ₩8,536 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,475 | ₩8,536 | ₩8,199 | ₩8,496 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,536 | ₩8,536 | ₩8,188 | ₩8,321 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,509 | ₩8,536 | ₩8,181 | ₩8,328 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,509 | ₩8,536 | ₩8,402 | ₩8,402 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,375 | ₩8,482 | ₩8,188 | ₩8,188 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,442 | ₩8,529 | ₩8,375 | ₩8,449 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,393 | ₩8,442 | ₩8,375 | ₩8,375 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,442 | ₩8,536 | ₩8,375 | ₩8,536 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,911 | ₩8,911 | ₩8,407 | ₩8,489 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩9,005 | ₩9,005 | ₩9,005 | ₩9,005 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩9,005 | ₩9,005 | ₩9,005 | ₩9,005 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,375 | ₩9,005 | ₩8,375 | ₩9,005 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,300 | ₩9,648 | ₩8,442 | ₩8,442 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,528 | ₩9,822 | ₩9,528 | ₩9,822 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,992 | ₩9,956 | ₩8,992 | ₩9,956 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,563 | ₩9,434 | ₩8,563 | ₩9,219 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,563 | ₩8,978 | ₩8,509 | ₩8,831 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,710 | ₩8,710 | ₩8,000 | ₩8,375 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,817 | ₩8,817 | ₩8,817 | ₩8,817 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,429 | ₩8,884 | ₩8,429 | ₩8,884 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,724 | ₩8,817 | ₩8,389 | ₩8,389 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,670 | ₩8,817 | ₩8,194 | ₩8,724 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,764 | ₩8,777 | ₩8,221 | ₩8,697 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,940 | ₩8,791 | ₩7,638 | ₩8,791 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,909 | ₩8,348 | ₩5,909 | ₩8,348 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,474 | ₩5,668 | ₩5,474 | ₩5,621 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,561 | ₩5,645 | ₩5,561 | ₩5,645 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,601 | ₩6,030 | ₩5,601 | ₩5,802 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,025 | ₩5,856 | ₩5,025 | ₩5,775 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,507 | ₩5,507 | ₩5,507 | ₩5,507 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,507 | ₩5,507 | ₩5,507 | ₩5,507 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,070 | ₩6,070 | ₩5,627 | ₩5,627 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,869 | ₩5,990 | ₩5,668 | ₩5,668 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩6,003 | ₩6,184 | ₩6,003 | ₩6,003 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,809 | ₩5,809 | ₩5,809 | ₩5,809 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,660 | ₩6,660 | ₩5,843 | ₩6,017 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,553 | ₩6,553 | ₩6,365 | ₩6,526 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,620 | ₩6,955 | ₩6,432 | ₩6,754 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,938 | ₩6,941 | ₩6,404 | ₩6,404 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,459 | ₩6,700 | ₩6,459 | ₩6,700 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,794 | ₩6,820 | ₩6,794 | ₩6,820 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,848 | ₩6,848 | ₩6,848 | ₩6,848 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,720 | ₩6,968 | ₩6,720 | ₩6,968 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,504 | ₩7,329 | ₩6,901 | ₩6,921 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,504 | ₩7,652 | ₩6,533 | ₩7,370 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,223 | ₩8,174 | ₩7,156 | ₩7,303 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,384 | ₩7,611 | ₩6,244 | ₩6,901 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,861 | ₩7,030 | ₩6,861 | ₩7,019 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,089 | ₩7,162 | ₩6,834 | ₩6,834 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,928 | ₩6,972 | ₩6,928 | ₩6,972 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,638 | ₩8,107 | ₩7,169 | ₩7,169 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,040 | ₩8,308 | ₩7,839 | ₩7,839 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,335 | ₩8,482 | ₩8,027 | ₩8,067 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,670 | ₩8,697 | ₩8,027 | ₩8,389 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,804 | ₩8,804 | ₩8,201 | ₩8,308 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,817 | ₩8,817 | ₩8,107 | ₩8,107 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,175 | ₩8,925 | ₩7,879 | ₩8,603 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,348 | ₩8,683 | ₩7,906 | ₩8,107 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,737 | ₩8,951 | ₩8,268 | ₩8,375 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,750 | ₩8,750 | ₩7,866 | ₩8,094 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,241 | ₩8,368 | ₩8,102 | ₩8,102 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,454 | ₩8,764 | ₩8,415 | ₩8,415 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,335 | ₩8,643 | ₩8,054 | ₩8,054 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,710 | ₩8,737 | ₩8,576 | ₩8,576 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,045 | ₩9,045 | ₩8,710 | ₩8,723 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,441 | ₩9,796 | ₩8,643 | ₩8,643 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,595 | ₩9,889 | ₩9,554 | ₩9,554 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,795 | ₩9,809 | ₩9,594 | ₩9,769 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,796 | ₩9,796 | ₩8,817 | ₩9,680 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,635 | ₩9,809 | ₩9,407 | ₩9,608 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,420 | ₩9,849 | ₩9,360 | ₩9,666 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,112 | ₩9,440 | ₩9,112 | ₩9,420 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,590 | ₩9,172 | ₩8,590 | ₩8,750 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,603 | ₩8,951 | ₩8,348 | ₩8,576 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,948 | ₩8,643 | ₩7,948 | ₩8,107 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,080 | ₩8,710 | ₩7,772 | ₩8,308 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,040 | ₩8,442 | ₩8,040 | ₩8,268 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,094 | ₩8,992 | ₩8,027 | ₩8,188 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,965 | ₩8,965 | ₩8,027 | ₩8,536 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,643 | ₩9,126 | ₩8,161 | ₩8,509 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,054 | ₩9,206 | ₩8,027 | ₩9,018 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,054 | ₩8,054 | ₩7,882 | ₩8,013 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,906 | ₩8,174 | ₩7,772 | ₩7,906 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,683 | ₩8,683 | ₩7,625 | ₩7,772 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,980 | ₩8,636 | ₩7,979 | ₩8,067 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,710 | ₩8,724 | ₩8,201 | ₩8,201 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,692 | ₩8,978 | ₩8,456 | ₩8,456 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,670 | ₩8,670 | ₩8,670 | ₩8,670 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,447 | ₩9,474 | ₩8,469 | ₩8,670 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,653 | ₩10,653 | ₩9,919 | ₩9,919 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,117 | ₩10,419 | ₩9,903 | ₩10,167 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,191 | ₩10,191 | ₩10,191 | ₩10,191 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,533 | ₩10,533 | ₩10,050 | ₩10,077 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,720 | ₩10,769 | ₩10,265 | ₩10,466 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,882 | ₩10,929 | ₩10,806 | ₩10,806 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,056 | ₩11,170 | ₩11,056 | ₩11,095 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,888 | ₩11,162 | ₩10,888 | ₩11,087 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,471 | ₩11,493 | ₩11,156 | ₩11,156 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,403 | ₩11,403 | ₩10,868 | ₩11,337 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,868 | ₩11,162 | ₩10,868 | ₩11,162 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,229 | ₩11,792 | ₩10,801 | ₩11,055 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,497 | ₩11,524 | ₩11,176 | ₩11,176 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,377 | ₩11,752 | ₩11,176 | ₩11,176 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,370 | ₩11,752 | ₩11,370 | ₩11,461 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,069 | ₩11,122 | ₩11,069 | ₩11,122 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,720 | ₩11,698 | ₩10,720 | ₩11,136 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,208 | ₩12,630 | ₩11,442 | ₩11,503 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,442 | ₩12,805 | ₩12,194 | ₩12,342 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,400 | ₩13,432 | ₩12,395 | ₩12,730 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,943 | ₩14,352 | ₩13,400 | ₩14,003 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,414 | ₩14,097 | ₩13,414 | ₩14,057 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,579 | ₩14,579 | ₩14,579 | ₩14,579 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,727 | ₩14,968 | ₩14,553 | ₩14,553 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,633 | ₩15,410 | ₩14,566 | ₩15,142 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,276 | ₩15,316 | ₩14,921 | ₩15,316 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,716 | ₩15,383 | ₩14,716 | ₩15,383 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,400 | ₩15,008 | ₩13,400 | ₩14,754 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,687 | ₩15,089 | ₩14,633 | ₩14,847 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,303 | ₩15,303 | ₩14,606 | ₩14,606 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,303 | ₩15,303 | ₩14,834 | ₩15,160 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,651 | ₩15,651 | ₩14,624 | ₩15,182 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,263 | ₩15,799 | ₩15,142 | ₩15,430 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,893 | ₩15,893 | ₩15,564 | ₩15,759 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,665 | ₩16,080 | ₩15,290 | ₩15,812 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,799 | ₩15,799 | ₩15,397 | ₩15,665 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,933 | ₩15,933 | ₩15,295 | ₩15,308 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,651 | ₩15,973 | ₩15,624 | ₩15,745 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,852 | ₩16,147 | ₩15,424 | ₩15,792 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,772 | ₩16,214 | ₩15,772 | ₩15,839 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,732 | ₩16,415 | ₩15,732 | ₩15,919 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,161 | ₩18,023 | ₩15,585 | ₩15,718 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,378 | ₩16,664 | ₩14,097 | ₩15,826 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,412 | ₩14,901 | ₩10,412 | ₩14,794 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩19,056 | ₩19,296 | ₩18,921 | ₩19,015 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,814 | ₩19,202 | ₩18,612 | ₩19,111 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,774 | ₩19,062 | ₩18,519 | ₩18,827 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩19,074 | ₩19,124 | ₩18,611 | ₩18,649 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,527 | ₩19,162 | ₩18,527 | ₩18,760 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,559 | ₩19,202 | ₩18,559 | ₩19,202 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,626 | ₩19,296 | ₩18,351 | ₩18,561 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,733 | ₩18,733 | ₩18,090 | ₩18,305 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,760 | ₩19,315 | ₩18,335 | ₩18,854 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,452 | ₩19,182 | ₩18,090 | ₩18,760 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,358 | ₩18,747 | ₩17,802 | ₩18,747 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,613 | ₩18,613 | ₩18,613 | ₩18,613 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,321 | ₩19,321 | ₩18,894 | ₩18,908 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,719 | ₩19,719 | ₩18,599 | ₩18,599 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,578 | ₩19,939 | ₩19,551 | ₩19,551 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,153 | ₩19,162 | ₩19,153 | ₩19,162 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,640 | ₩18,640 | ₩18,640 | ₩18,640 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,640 | ₩18,640 | ₩18,640 | ₩18,640 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,077 | ₩19,310 | ₩18,064 | ₩18,640 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,742 | ₩18,546 | ₩17,434 | ₩18,090 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,793 | ₩18,800 | ₩16,793 | ₩18,090 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,541 | ₩17,836 | ₩17,456 | ₩17,699 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,420 | ₩17,610 | ₩16,938 | ₩17,163 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,612 | ₩17,755 | ₩17,407 | ₩17,608 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,353 | ₩17,420 | ₩17,288 | ₩17,393 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,541 | ₩17,755 | ₩17,047 | ₩17,447 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,162 | ₩18,196 | ₩17,236 | ₩17,661 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,325 | ₩18,325 | ₩17,769 | ₩17,909 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,093 | ₩19,095 | ₩17,782 | ₩18,640 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,435 | ₩18,492 | ₩18,425 | ₩18,425 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,956 | ₩19,149 | ₩17,952 | ₩18,358 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,381 | ₩18,381 | ₩17,688 | ₩17,769 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,554 | ₩18,693 | ₩17,554 | ₩18,224 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,983 | ₩17,983 | ₩17,889 | ₩17,889 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,077 | ₩18,117 | ₩17,487 | ₩17,987 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,090 | ₩18,174 | ₩18,090 | ₩18,174 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,647 | ₩18,647 | ₩18,294 | ₩18,294 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,934 | ₩18,934 | ₩18,359 | ₩18,359 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,774 | ₩18,774 | ₩18,666 | ₩18,666 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,447 | ₩18,447 | ₩18,385 | ₩18,385 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,727 | ₩18,727 | ₩18,599 | ₩18,599 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,653 | ₩18,693 | ₩18,653 | ₩18,653 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,760 | ₩18,760 | ₩18,171 | ₩18,733 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,680 | ₩18,747 | ₩18,680 | ₩18,720 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,680 | ₩18,934 | ₩18,452 | ₩18,452 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,614 | ₩18,614 | ₩18,452 | ₩18,452 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,358 | ₩18,653 | ₩18,090 | ₩18,090 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩19,074 | ₩19,095 | ₩18,224 | ₩18,398 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,202 | ₩19,202 | ₩19,202 | ₩19,202 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,444 | ₩19,444 | ₩19,377 | ₩19,403 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,975 | ₩18,975 | ₩18,859 | ₩18,859 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩19,055 | ₩19,095 | ₩19,055 | ₩19,055 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,109 | ₩19,109 | ₩18,975 | ₩18,975 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,430 | ₩19,430 | ₩18,975 | ₩18,975 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,975 | ₩18,975 | ₩18,975 | ₩18,975 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,975 | ₩18,975 | ₩18,975 | ₩18,975 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,975 | ₩18,975 | ₩18,975 | ₩18,975 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩19,055 | ₩19,055 | ₩18,961 | ₩18,975 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,138 | ₩19,752 | ₩18,760 | ₩19,082 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,604 | ₩19,752 | ₩18,834 | ₩19,752 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,961 | ₩19,752 | ₩18,760 | ₩19,247 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,588 | ₩19,015 | ₩18,439 | ₩18,811 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,715 | ₩18,921 | ₩18,357 | ₩18,921 | +1.10% | 6.6천 |
|---|