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 | ₩5,260 | ₩5,367 | ₩4,993 | ₩4,993 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,780 | ₩4,780 | ₩4,780 | ₩4,780 | 0.00% | 0 |
| 2026.10.07 | ₩4,766 | ₩5,194 | ₩4,499 | ₩4,780 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,567 | ₩5,607 | ₩5,140 | ₩5,219 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,260 | ₩5,741 | ₩5,260 | ₩5,407 | +2.79% | 433 |
| 2026.10.02 | ₩6,008 | ₩6,008 | ₩6,008 | ₩6,008 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,993 | ₩5,914 | ₩4,900 | ₩5,914 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,687 | ₩5,727 | ₩5,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,727 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,922 | ₩5,922 | ₩5,922 | ₩5,922 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,342 | ₩6,380 | ₩5,687 | ₩5,922 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,675 | ₩6,675 | ₩6,675 | ₩6,675 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,009 | ₩7,009 | ₩7,009 | ₩7,009 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,009 | ₩7,009 | ₩7,009 | ₩7,009 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,637 | ₩7,637 | ₩7,009 | ₩7,009 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,543 | ₩7,543 | ₩7,543 | ₩7,543 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,543 | ₩7,543 | ₩7,543 | ₩7,543 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,543 | ₩7,543 | ₩7,543 | ₩7,543 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,143 | ₩7,543 | ₩7,009 | ₩7,543 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,677 | ₩7,717 | ₩7,610 | ₩7,610 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,137 | ₩8,137 | ₩8,137 | ₩8,137 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,137 | ₩8,137 | ₩8,137 | ₩8,137 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,964 | ₩8,398 | ₩7,637 | ₩8,251 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,384 | ₩8,384 | ₩8,384 | ₩8,384 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,810 | ₩8,238 | ₩7,810 | ₩8,051 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,518 | ₩8,611 | ₩8,371 | ₩8,424 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,079 | ₩9,185 | ₩8,531 | ₩8,531 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,798 | ₩8,932 | ₩8,798 | ₩8,825 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,092 | ₩9,092 | ₩9,079 | ₩9,079 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,531 | ₩9,826 | ₩8,531 | ₩9,025 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,611 | ₩9,279 | ₩8,566 | ₩8,566 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,772 | ₩8,878 | ₩8,745 | ₩8,812 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,344 | ₩8,518 | ₩8,304 | ₩8,518 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,905 | ₩8,905 | ₩8,905 | ₩8,905 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,020 | ₩9,020 | ₩8,905 | ₩8,905 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,491 | ₩8,491 | ₩8,384 | ₩8,384 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,705 | ₩9,252 | ₩8,384 | ₩8,602 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,399 | ₩9,793 | ₩9,226 | ₩9,292 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,266 | ₩9,266 | ₩9,266 | ₩9,266 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,148 | ₩9,184 | ₩8,972 | ₩8,972 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,399 | ₩10,507 | ₩8,438 | ₩8,678 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,730 | ₩10,187 | ₩7,009 | ₩9,546 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,411 | ₩8,411 | ₩7,757 | ₩7,784 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,451 | ₩8,451 | ₩7,732 | ₩8,438 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,705 | ₩8,705 | ₩8,705 | ₩8,705 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,451 | ₩8,451 | ₩8,451 | ₩8,451 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,505 | ₩8,505 | ₩8,505 | ₩8,505 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,464 | ₩8,505 | ₩8,451 | ₩8,505 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,304 | ₩8,491 | ₩7,991 | ₩8,491 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,344 | ₩8,344 | ₩7,944 | ₩8,344 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,331 | ₩8,344 | ₩8,024 | ₩8,109 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,238 | ₩8,344 | ₩8,224 | ₩8,324 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,464 | ₩8,505 | ₩8,117 | ₩8,505 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,443 | ₩8,504 | ₩8,169 | ₩8,464 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,504 | ₩8,505 | ₩8,157 | ₩8,290 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,478 | ₩8,505 | ₩8,151 | ₩8,298 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,478 | ₩8,505 | ₩8,371 | ₩8,371 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,344 | ₩8,450 | ₩8,157 | ₩8,157 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,411 | ₩8,498 | ₩8,344 | ₩8,418 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,362 | ₩8,411 | ₩8,344 | ₩8,344 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,411 | ₩8,505 | ₩8,344 | ₩8,505 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,878 | ₩8,878 | ₩8,376 | ₩8,458 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,972 | ₩8,972 | ₩8,972 | ₩8,972 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,972 | ₩8,972 | ₩8,972 | ₩8,972 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,344 | ₩8,972 | ₩8,344 | ₩8,972 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,266 | ₩9,613 | ₩8,411 | ₩8,411 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,492 | ₩9,786 | ₩9,492 | ₩9,786 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,958 | ₩9,920 | ₩8,958 | ₩9,920 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,531 | ₩9,399 | ₩8,531 | ₩9,185 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,531 | ₩8,945 | ₩8,478 | ₩8,798 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,678 | ₩8,678 | ₩7,970 | ₩8,344 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,785 | ₩8,785 | ₩8,785 | ₩8,785 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,398 | ₩8,852 | ₩8,398 | ₩8,852 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,691 | ₩8,785 | ₩8,358 | ₩8,358 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,638 | ₩8,785 | ₩8,164 | ₩8,691 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,731 | ₩8,745 | ₩8,191 | ₩8,665 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,910 | ₩8,758 | ₩7,610 | ₩8,758 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,888 | ₩8,318 | ₩5,888 | ₩8,318 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,454 | ₩5,647 | ₩5,454 | ₩5,601 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,541 | ₩5,625 | ₩5,541 | ₩5,625 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,781 | ₩5,781 | ₩5,781 | ₩5,781 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,581 | ₩6,008 | ₩5,581 | ₩5,781 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,007 | ₩5,834 | ₩5,007 | ₩5,754 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,486 | ₩5,486 | ₩5,486 | ₩5,486 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,486 | ₩5,486 | ₩5,486 | ₩5,486 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,048 | ₩6,048 | ₩5,606 | ₩5,606 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,848 | ₩5,968 | ₩5,647 | ₩5,647 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,981 | ₩6,161 | ₩5,981 | ₩5,981 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,788 | ₩5,788 | ₩5,788 | ₩5,788 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,635 | ₩6,635 | ₩5,821 | ₩5,995 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,529 | ₩6,529 | ₩6,342 | ₩6,502 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,595 | ₩6,929 | ₩6,409 | ₩6,729 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,912 | ₩6,916 | ₩6,381 | ₩6,381 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,435 | ₩6,675 | ₩6,435 | ₩6,675 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,769 | ₩6,795 | ₩6,769 | ₩6,795 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,822 | ₩6,822 | ₩6,822 | ₩6,822 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,695 | ₩6,942 | ₩6,695 | ₩6,942 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,477 | ₩7,302 | ₩6,876 | ₩6,896 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,477 | ₩7,623 | ₩6,509 | ₩7,343 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,196 | ₩8,144 | ₩7,129 | ₩7,276 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,356 | ₩7,583 | ₩6,222 | ₩6,876 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,836 | ₩7,004 | ₩6,836 | ₩6,993 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,063 | ₩7,136 | ₩6,809 | ₩6,809 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,902 | ₩6,946 | ₩6,902 | ₩6,946 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,610 | ₩8,077 | ₩7,143 | ₩7,143 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,011 | ₩8,278 | ₩7,810 | ₩7,810 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,304 | ₩8,451 | ₩7,997 | ₩8,037 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,638 | ₩8,665 | ₩7,997 | ₩8,358 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,772 | ₩8,772 | ₩8,171 | ₩8,278 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,785 | ₩8,785 | ₩8,077 | ₩8,077 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,145 | ₩8,892 | ₩7,850 | ₩8,571 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,318 | ₩8,651 | ₩7,877 | ₩8,077 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,705 | ₩8,918 | ₩8,238 | ₩8,344 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,718 | ₩8,718 | ₩7,837 | ₩8,064 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,211 | ₩8,338 | ₩8,072 | ₩8,072 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,423 | ₩8,731 | ₩8,384 | ₩8,384 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,304 | ₩8,611 | ₩8,024 | ₩8,024 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,678 | ₩8,705 | ₩8,545 | ₩8,545 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,012 | ₩9,012 | ₩8,678 | ₩8,691 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,406 | ₩9,760 | ₩8,611 | ₩8,611 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,559 | ₩9,853 | ₩9,519 | ₩9,519 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,759 | ₩9,773 | ₩9,559 | ₩9,733 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,760 | ₩9,760 | ₩8,785 | ₩9,644 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,599 | ₩9,773 | ₩9,372 | ₩9,573 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,386 | ₩9,813 | ₩9,326 | ₩9,631 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,079 | ₩9,406 | ₩9,079 | ₩9,386 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,558 | ₩9,139 | ₩8,558 | ₩8,718 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,571 | ₩8,918 | ₩8,318 | ₩8,545 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,919 | ₩8,611 | ₩7,919 | ₩8,077 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,051 | ₩8,678 | ₩7,744 | ₩8,278 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,011 | ₩8,411 | ₩8,011 | ₩8,238 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,064 | ₩8,958 | ₩7,997 | ₩8,158 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,932 | ₩8,932 | ₩7,997 | ₩8,505 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,611 | ₩9,092 | ₩8,131 | ₩8,478 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,024 | ₩9,172 | ₩7,997 | ₩8,985 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,024 | ₩8,024 | ₩7,853 | ₩7,984 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,877 | ₩8,144 | ₩7,744 | ₩7,877 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,651 | ₩8,651 | ₩7,597 | ₩7,744 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,950 | ₩8,604 | ₩7,950 | ₩8,037 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,678 | ₩8,691 | ₩8,171 | ₩8,171 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,660 | ₩8,945 | ₩8,424 | ₩8,424 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,638 | ₩8,638 | ₩8,638 | ₩8,638 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,412 | ₩9,439 | ₩8,438 | ₩8,638 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,614 | ₩10,614 | ₩9,883 | ₩9,883 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,080 | ₩10,380 | ₩9,866 | ₩10,129 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,154 | ₩10,154 | ₩10,154 | ₩10,154 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,494 | ₩10,494 | ₩10,013 | ₩10,040 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,681 | ₩10,729 | ₩10,227 | ₩10,427 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,842 | ₩10,889 | ₩10,766 | ₩10,766 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,015 | ₩11,129 | ₩11,015 | ₩11,055 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,848 | ₩11,121 | ₩10,848 | ₩11,047 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,428 | ₩11,451 | ₩11,115 | ₩11,115 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,361 | ₩11,361 | ₩10,828 | ₩11,295 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,828 | ₩11,121 | ₩10,828 | ₩11,121 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,188 | ₩11,749 | ₩10,761 | ₩11,014 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,455 | ₩11,482 | ₩11,135 | ₩11,135 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,335 | ₩11,709 | ₩11,135 | ₩11,135 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,328 | ₩11,709 | ₩11,328 | ₩11,419 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,028 | ₩11,081 | ₩11,028 | ₩11,081 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,681 | ₩11,655 | ₩10,681 | ₩11,095 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,163 | ₩12,583 | ₩11,400 | ₩11,461 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,396 | ₩12,758 | ₩12,149 | ₩12,296 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,351 | ₩13,382 | ₩12,350 | ₩12,683 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,891 | ₩14,299 | ₩13,351 | ₩13,952 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,364 | ₩14,045 | ₩13,364 | ₩14,005 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,526 | ₩14,526 | ₩14,526 | ₩14,526 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,673 | ₩14,913 | ₩14,499 | ₩14,499 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,579 | ₩15,354 | ₩14,512 | ₩15,087 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,220 | ₩15,260 | ₩14,866 | ₩15,260 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,662 | ₩15,327 | ₩14,662 | ₩15,327 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,351 | ₩14,953 | ₩13,351 | ₩14,699 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,819 | ₩14,819 | ₩14,819 | ₩14,819 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,633 | ₩15,033 | ₩14,579 | ₩14,793 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,247 | ₩15,247 | ₩14,552 | ₩14,552 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,247 | ₩15,247 | ₩14,779 | ₩15,104 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,594 | ₩15,594 | ₩14,571 | ₩15,127 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,207 | ₩15,741 | ₩15,087 | ₩15,374 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,834 | ₩15,834 | ₩15,507 | ₩15,701 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,607 | ₩16,021 | ₩15,233 | ₩15,754 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,741 | ₩15,741 | ₩15,340 | ₩15,607 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,874 | ₩15,874 | ₩15,239 | ₩15,252 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,594 | ₩15,914 | ₩15,566 | ₩15,687 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,794 | ₩16,088 | ₩15,367 | ₩15,734 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,714 | ₩16,154 | ₩15,714 | ₩15,781 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,674 | ₩16,355 | ₩15,674 | ₩15,861 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,101 | ₩17,957 | ₩15,527 | ₩15,661 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,326 | ₩16,603 | ₩14,045 | ₩15,767 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,374 | ₩14,846 | ₩10,374 | ₩14,739 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,986 | ₩19,225 | ₩18,851 | ₩18,945 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,745 | ₩19,132 | ₩18,543 | ₩19,041 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,705 | ₩18,992 | ₩18,451 | ₩18,758 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩19,004 | ₩19,053 | ₩18,543 | ₩18,580 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,459 | ₩19,092 | ₩18,459 | ₩18,691 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,491 | ₩19,132 | ₩18,491 | ₩19,132 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,558 | ₩19,225 | ₩18,283 | ₩18,493 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,665 | ₩18,665 | ₩18,024 | ₩18,237 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,691 | ₩19,244 | ₩18,268 | ₩18,785 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,384 | ₩19,111 | ₩18,024 | ₩18,691 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,291 | ₩18,678 | ₩17,737 | ₩18,678 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,544 | ₩18,544 | ₩18,544 | ₩18,544 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,250 | ₩19,250 | ₩18,825 | ₩18,838 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,646 | ₩19,646 | ₩18,531 | ₩18,531 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,506 | ₩19,866 | ₩19,479 | ₩19,479 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,082 | ₩19,092 | ₩19,082 | ₩19,092 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,571 | ₩18,571 | ₩18,571 | ₩18,571 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,571 | ₩18,571 | ₩18,571 | ₩18,571 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,010 | ₩19,239 | ₩17,997 | ₩18,571 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,677 | ₩18,478 | ₩17,370 | ₩18,024 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,731 | ₩18,731 | ₩16,731 | ₩18,024 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,476 | ₩17,770 | ₩17,392 | ₩17,634 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,356 | ₩17,545 | ₩16,876 | ₩17,100 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,547 | ₩17,690 | ₩17,343 | ₩17,543 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,289 | ₩17,356 | ₩17,224 | ₩17,329 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,476 | ₩17,690 | ₩16,984 | ₩17,383 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,095 | ₩18,129 | ₩17,173 | ₩17,596 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,257 | ₩18,257 | ₩17,703 | ₩17,843 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,027 | ₩19,025 | ₩17,717 | ₩18,571 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,368 | ₩18,424 | ₩18,357 | ₩18,357 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,890 | ₩19,079 | ₩17,886 | ₩18,291 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,313 | ₩18,313 | ₩17,623 | ₩17,703 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,490 | ₩18,624 | ₩17,490 | ₩18,157 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,917 | ₩17,917 | ₩17,823 | ₩17,823 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,010 | ₩18,050 | ₩17,423 | ₩17,921 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,024 | ₩18,107 | ₩18,024 | ₩18,107 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,578 | ₩18,578 | ₩18,227 | ₩18,227 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,865 | ₩18,865 | ₩18,291 | ₩18,291 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,705 | ₩18,705 | ₩18,598 | ₩18,598 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,379 | ₩18,379 | ₩18,317 | ₩18,317 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,658 | ₩18,658 | ₩18,531 | ₩18,531 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,584 | ₩18,625 | ₩18,584 | ₩18,584 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,691 | ₩18,691 | ₩18,104 | ₩18,665 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,611 | ₩18,678 | ₩18,611 | ₩18,651 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,611 | ₩18,865 | ₩18,384 | ₩18,384 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,545 | ₩18,545 | ₩18,384 | ₩18,384 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,291 | ₩18,584 | ₩18,024 | ₩18,024 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,331 | ₩18,331 | ₩18,331 | ₩18,331 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩19,003 | ₩19,025 | ₩18,157 | ₩18,331 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,132 | ₩19,132 | ₩19,132 | ₩19,132 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,372 | ₩19,372 | ₩19,305 | ₩19,332 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,905 | ₩18,905 | ₩18,789 | ₩18,789 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,985 | ₩19,025 | ₩18,985 | ₩18,985 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,039 | ₩19,039 | ₩18,905 | ₩18,905 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,359 | ₩19,359 | ₩18,905 | ₩18,905 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,905 | ₩18,905 | ₩18,905 | ₩18,905 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,905 | ₩18,905 | ₩18,905 | ₩18,905 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,905 | ₩18,905 | ₩18,905 | ₩18,905 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,985 | ₩18,985 | ₩18,892 | ₩18,905 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,067 | ₩19,679 | ₩18,691 | ₩19,012 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,532 | ₩19,679 | ₩18,765 | ₩19,679 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,892 | ₩19,679 | ₩18,691 | ₩19,176 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,520 | ₩18,945 | ₩18,371 | ₩18,742 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,646 | ₩18,851 | ₩18,289 | ₩18,851 | +1.10% | 6.6천 |
|---|