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 | ₩5,366 | ₩4,993 | ₩4,993 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 0 |
| 2026.10.07 | ₩4,766 | ₩5,193 | ₩4,499 | ₩4,779 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,567 | ₩5,607 | ₩5,139 | ₩5,218 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,260 | ₩5,740 | ₩5,260 | ₩5,406 | +2.79% | 433 |
| 2026.10.02 | ₩6,007 | ₩6,007 | ₩6,007 | ₩6,007 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,993 | ₩5,914 | ₩4,899 | ₩5,914 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,687 | ₩5,726 | ₩5,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,726 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,921 | ₩5,921 | ₩5,921 | ₩5,921 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,341 | ₩6,379 | ₩5,687 | ₩5,921 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,675 | ₩6,675 | ₩6,675 | ₩6,675 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,008 | ₩7,008 | ₩7,008 | ₩7,008 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,008 | ₩7,008 | ₩7,008 | ₩7,008 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,636 | ₩7,636 | ₩7,008 | ₩7,008 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,542 | ₩7,542 | ₩7,542 | ₩7,542 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,542 | ₩7,542 | ₩7,542 | ₩7,542 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,542 | ₩7,542 | ₩7,542 | ₩7,542 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,142 | ₩7,542 | ₩7,008 | ₩7,542 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,676 | ₩7,716 | ₩7,609 | ₩7,609 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,136 | ₩8,136 | ₩8,136 | ₩8,136 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,136 | ₩8,136 | ₩8,136 | ₩8,136 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,963 | ₩8,397 | ₩7,636 | ₩8,250 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,383 | ₩8,383 | ₩8,383 | ₩8,383 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,809 | ₩8,236 | ₩7,809 | ₩8,049 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,517 | ₩8,610 | ₩8,370 | ₩8,423 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,077 | ₩9,184 | ₩8,530 | ₩8,530 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,797 | ₩8,930 | ₩8,797 | ₩8,824 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,091 | ₩9,091 | ₩9,077 | ₩9,077 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,530 | ₩9,825 | ₩8,530 | ₩9,024 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,610 | ₩9,278 | ₩8,565 | ₩8,565 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,770 | ₩8,877 | ₩8,744 | ₩8,810 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,343 | ₩8,517 | ₩8,303 | ₩8,517 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,904 | ₩8,904 | ₩8,904 | ₩8,904 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,019 | ₩9,019 | ₩8,904 | ₩8,904 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,490 | ₩8,490 | ₩8,383 | ₩8,383 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,704 | ₩9,251 | ₩8,383 | ₩8,601 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,398 | ₩9,791 | ₩9,224 | ₩9,291 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,264 | ₩9,264 | ₩9,264 | ₩9,264 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,147 | ₩9,183 | ₩8,971 | ₩8,971 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,398 | ₩10,506 | ₩8,437 | ₩8,677 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,729 | ₩10,185 | ₩7,008 | ₩9,545 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,410 | ₩8,410 | ₩7,756 | ₩7,782 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,450 | ₩8,450 | ₩7,731 | ₩8,437 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,704 | ₩8,704 | ₩8,704 | ₩8,704 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,503 | ₩8,503 | ₩8,503 | ₩8,503 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,463 | ₩8,503 | ₩8,450 | ₩8,503 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,303 | ₩8,490 | ₩7,989 | ₩8,490 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,343 | ₩8,343 | ₩7,943 | ₩8,343 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,330 | ₩8,343 | ₩8,023 | ₩8,108 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,236 | ₩8,343 | ₩8,223 | ₩8,323 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,463 | ₩8,503 | ₩8,116 | ₩8,503 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,442 | ₩8,503 | ₩8,168 | ₩8,463 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,503 | ₩8,503 | ₩8,156 | ₩8,289 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,477 | ₩8,503 | ₩8,150 | ₩8,296 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,477 | ₩8,503 | ₩8,370 | ₩8,370 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,343 | ₩8,449 | ₩8,156 | ₩8,156 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,410 | ₩8,497 | ₩8,343 | ₩8,417 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,361 | ₩8,410 | ₩8,343 | ₩8,343 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,410 | ₩8,503 | ₩8,343 | ₩8,503 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,877 | ₩8,877 | ₩8,375 | ₩8,457 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,971 | ₩8,971 | ₩8,971 | ₩8,971 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,971 | ₩8,971 | ₩8,971 | ₩8,971 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,343 | ₩8,971 | ₩8,343 | ₩8,971 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,264 | ₩9,611 | ₩8,410 | ₩8,410 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,491 | ₩9,785 | ₩9,491 | ₩9,785 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,957 | ₩9,918 | ₩8,957 | ₩9,918 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,530 | ₩9,398 | ₩8,530 | ₩9,184 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,530 | ₩8,944 | ₩8,477 | ₩8,797 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,677 | ₩8,677 | ₩7,969 | ₩8,343 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,784 | ₩8,784 | ₩8,784 | ₩8,784 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,397 | ₩8,850 | ₩8,397 | ₩8,850 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,690 | ₩8,784 | ₩8,356 | ₩8,356 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,637 | ₩8,784 | ₩8,163 | ₩8,690 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,730 | ₩8,744 | ₩8,190 | ₩8,664 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,909 | ₩8,757 | ₩7,609 | ₩8,757 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,887 | ₩8,316 | ₩5,887 | ₩8,316 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,453 | ₩5,646 | ₩5,453 | ₩5,600 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,540 | ₩5,624 | ₩5,540 | ₩5,624 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,780 | ₩5,780 | ₩5,780 | ₩5,780 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,580 | ₩6,007 | ₩5,580 | ₩5,780 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,006 | ₩5,834 | ₩5,006 | ₩5,753 | +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 | ₩6,047 | ₩6,047 | ₩5,605 | ₩5,605 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,847 | ₩5,967 | ₩5,647 | ₩5,647 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,980 | ₩6,161 | ₩5,980 | ₩5,980 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,787 | ₩5,787 | ₩5,787 | ₩5,787 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,634 | ₩6,634 | ₩5,820 | ₩5,994 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,528 | ₩6,528 | ₩6,341 | ₩6,501 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,594 | ₩6,928 | ₩6,408 | ₩6,728 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,911 | ₩6,915 | ₩6,380 | ₩6,380 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,434 | ₩6,675 | ₩6,434 | ₩6,675 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,768 | ₩6,794 | ₩6,768 | ₩6,794 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,821 | ₩6,821 | ₩6,821 | ₩6,821 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,694 | ₩6,941 | ₩6,694 | ₩6,941 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,475 | ₩7,301 | ₩6,875 | ₩6,895 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,475 | ₩7,622 | ₩6,508 | ₩7,342 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,195 | ₩8,143 | ₩7,128 | ₩7,275 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,355 | ₩7,582 | ₩6,221 | ₩6,875 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,835 | ₩7,003 | ₩6,835 | ₩6,992 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,062 | ₩7,135 | ₩6,808 | ₩6,808 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,901 | ₩6,945 | ₩6,901 | ₩6,945 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,609 | ₩8,076 | ₩7,142 | ₩7,142 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,009 | ₩8,276 | ₩7,809 | ₩7,809 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,303 | ₩8,450 | ₩7,996 | ₩8,036 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,637 | ₩8,664 | ₩7,996 | ₩8,356 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,770 | ₩8,770 | ₩8,170 | ₩8,276 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,784 | ₩8,784 | ₩8,076 | ₩8,076 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,144 | ₩8,890 | ₩7,849 | ₩8,570 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,316 | ₩8,650 | ₩7,876 | ₩8,076 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,704 | ₩8,917 | ₩8,236 | ₩8,343 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,717 | ₩8,717 | ₩7,836 | ₩8,063 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,210 | ₩8,336 | ₩8,071 | ₩8,071 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,421 | ₩8,730 | ₩8,383 | ₩8,383 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,303 | ₩8,610 | ₩8,023 | ₩8,023 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,677 | ₩8,704 | ₩8,543 | ₩8,543 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,011 | ₩9,011 | ₩8,677 | ₩8,690 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,405 | ₩9,758 | ₩8,610 | ₩8,610 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,558 | ₩9,852 | ₩9,518 | ₩9,518 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,758 | ₩9,771 | ₩9,558 | ₩9,731 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,758 | ₩9,758 | ₩8,784 | ₩9,643 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,598 | ₩9,771 | ₩9,371 | ₩9,571 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,384 | ₩9,812 | ₩9,324 | ₩9,629 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,077 | ₩9,404 | ₩9,077 | ₩9,384 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,557 | ₩9,137 | ₩8,557 | ₩8,717 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,570 | ₩8,917 | ₩8,316 | ₩8,543 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,918 | ₩8,610 | ₩7,918 | ₩8,076 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,049 | ₩8,677 | ₩7,742 | ₩8,277 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,009 | ₩8,410 | ₩8,009 | ₩8,236 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,063 | ₩8,957 | ₩7,996 | ₩8,156 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,930 | ₩8,930 | ₩7,996 | ₩8,503 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,610 | ₩9,091 | ₩8,130 | ₩8,477 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,023 | ₩9,171 | ₩7,996 | ₩8,984 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,023 | ₩8,023 | ₩7,852 | ₩7,983 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,876 | ₩8,143 | ₩7,742 | ₩7,876 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,650 | ₩8,650 | ₩7,596 | ₩7,742 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,949 | ₩8,603 | ₩7,949 | ₩8,036 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,677 | ₩8,690 | ₩8,170 | ₩8,170 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,659 | ₩8,944 | ₩8,423 | ₩8,423 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,637 | ₩8,637 | ₩8,637 | ₩8,637 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,411 | ₩9,438 | ₩8,437 | ₩8,637 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,612 | ₩10,612 | ₩9,881 | ₩9,881 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,078 | ₩10,379 | ₩9,865 | ₩10,128 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,152 | ₩10,152 | ₩10,152 | ₩10,152 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,493 | ₩10,493 | ₩10,012 | ₩10,038 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,679 | ₩10,727 | ₩10,225 | ₩10,426 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,840 | ₩10,887 | ₩10,764 | ₩10,764 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,013 | ₩11,127 | ₩11,013 | ₩11,053 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,846 | ₩11,120 | ₩10,846 | ₩11,045 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,427 | ₩11,450 | ₩11,113 | ₩11,113 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,360 | ₩11,360 | ₩10,826 | ₩11,293 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,826 | ₩11,120 | ₩10,826 | ₩11,120 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,186 | ₩11,747 | ₩10,759 | ₩11,013 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,453 | ₩11,480 | ₩11,133 | ₩11,133 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,333 | ₩11,707 | ₩11,133 | ₩11,133 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,327 | ₩11,707 | ₩11,327 | ₩11,417 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,026 | ₩11,080 | ₩11,026 | ₩11,080 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,679 | ₩11,654 | ₩10,679 | ₩11,093 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,161 | ₩12,581 | ₩11,398 | ₩11,459 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,395 | ₩12,756 | ₩12,148 | ₩12,294 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,349 | ₩13,380 | ₩12,348 | ₩12,682 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,889 | ₩14,297 | ₩13,349 | ₩13,950 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,362 | ₩14,043 | ₩13,362 | ₩14,003 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,524 | ₩14,524 | ₩14,524 | ₩14,524 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,671 | ₩14,911 | ₩14,497 | ₩14,497 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,577 | ₩15,351 | ₩14,510 | ₩15,084 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,218 | ₩15,258 | ₩14,864 | ₩15,258 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,660 | ₩15,325 | ₩14,660 | ₩15,325 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,349 | ₩14,951 | ₩13,349 | ₩14,697 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,817 | ₩14,817 | ₩14,817 | ₩14,817 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,631 | ₩15,031 | ₩14,577 | ₩14,791 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,245 | ₩15,245 | ₩14,550 | ₩14,550 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,245 | ₩15,245 | ₩14,777 | ₩15,102 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,592 | ₩15,592 | ₩14,569 | ₩15,124 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,205 | ₩15,738 | ₩15,084 | ₩15,371 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,832 | ₩15,832 | ₩15,505 | ₩15,698 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,605 | ₩16,019 | ₩15,231 | ₩15,752 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,738 | ₩15,738 | ₩15,338 | ₩15,605 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,872 | ₩15,872 | ₩15,237 | ₩15,249 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,592 | ₩15,912 | ₩15,564 | ₩15,685 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,792 | ₩16,085 | ₩15,365 | ₩15,732 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,712 | ₩16,152 | ₩15,712 | ₩15,779 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,672 | ₩16,353 | ₩15,672 | ₩15,859 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,099 | ₩17,954 | ₩15,525 | ₩15,658 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,323 | ₩16,600 | ₩14,043 | ₩15,765 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,372 | ₩14,844 | ₩10,372 | ₩14,737 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,984 | ₩19,223 | ₩18,849 | ₩18,942 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,742 | ₩19,129 | ₩18,540 | ₩19,038 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,702 | ₩18,989 | ₩18,448 | ₩18,755 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩19,002 | ₩19,051 | ₩18,540 | ₩18,577 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,456 | ₩19,089 | ₩18,456 | ₩18,689 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,488 | ₩19,129 | ₩18,488 | ₩19,129 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,555 | ₩19,223 | ₩18,281 | ₩18,491 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,662 | ₩18,662 | ₩18,021 | ₩18,235 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,689 | ₩19,242 | ₩18,265 | ₩18,782 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,382 | ₩19,108 | ₩18,021 | ₩18,688 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,288 | ₩18,675 | ₩17,734 | ₩18,675 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,542 | ₩18,542 | ₩18,542 | ₩18,542 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,247 | ₩19,247 | ₩18,822 | ₩18,835 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,643 | ₩19,643 | ₩18,528 | ₩18,528 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,503 | ₩19,863 | ₩19,476 | ₩19,476 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,079 | ₩19,089 | ₩19,079 | ₩19,089 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,568 | ₩18,568 | ₩18,568 | ₩18,568 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,568 | ₩18,568 | ₩18,568 | ₩18,568 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,008 | ₩19,236 | ₩17,995 | ₩18,568 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,674 | ₩18,475 | ₩17,367 | ₩18,021 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,729 | ₩18,729 | ₩16,729 | ₩18,021 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,474 | ₩17,768 | ₩17,389 | ₩17,632 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,354 | ₩17,543 | ₩16,873 | ₩17,097 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,545 | ₩17,687 | ₩17,340 | ₩17,541 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,287 | ₩17,354 | ₩17,222 | ₩17,327 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,474 | ₩17,687 | ₩16,982 | ₩17,380 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,093 | ₩18,127 | ₩17,170 | ₩17,594 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,255 | ₩18,255 | ₩17,701 | ₩17,841 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,024 | ₩19,022 | ₩17,714 | ₩18,568 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,365 | ₩18,421 | ₩18,355 | ₩18,355 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,888 | ₩19,076 | ₩17,883 | ₩18,288 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,310 | ₩18,310 | ₩17,621 | ₩17,701 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,487 | ₩18,622 | ₩17,487 | ₩18,155 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,914 | ₩17,914 | ₩17,821 | ₩17,821 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,008 | ₩18,048 | ₩17,420 | ₩17,919 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,021 | ₩18,105 | ₩18,021 | ₩18,105 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,576 | ₩18,576 | ₩18,224 | ₩18,224 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,862 | ₩18,862 | ₩18,288 | ₩18,288 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,702 | ₩18,702 | ₩18,595 | ₩18,595 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,377 | ₩18,377 | ₩18,315 | ₩18,315 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,655 | ₩18,655 | ₩18,528 | ₩18,528 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,582 | ₩18,622 | ₩18,582 | ₩18,582 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,689 | ₩18,689 | ₩18,101 | ₩18,662 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,609 | ₩18,675 | ₩18,609 | ₩18,649 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,609 | ₩18,862 | ₩18,382 | ₩18,382 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,543 | ₩18,543 | ₩18,382 | ₩18,382 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,288 | ₩18,582 | ₩18,021 | ₩18,021 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,328 | ₩18,328 | ₩18,328 | ₩18,328 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩19,001 | ₩19,022 | ₩18,155 | ₩18,328 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,129 | ₩19,129 | ₩19,129 | ₩19,129 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,369 | ₩19,369 | ₩19,303 | ₩19,329 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,902 | ₩18,902 | ₩18,787 | ₩18,787 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,982 | ₩19,022 | ₩18,982 | ₩18,982 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,036 | ₩19,036 | ₩18,902 | ₩18,902 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,356 | ₩19,356 | ₩18,902 | ₩18,902 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,902 | ₩18,902 | ₩18,902 | ₩18,902 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,902 | ₩18,902 | ₩18,902 | ₩18,902 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,902 | ₩18,902 | ₩18,902 | ₩18,902 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,982 | ₩18,982 | ₩18,889 | ₩18,902 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,065 | ₩19,676 | ₩18,689 | ₩19,009 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,530 | ₩19,676 | ₩18,762 | ₩19,676 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,889 | ₩19,676 | ₩18,689 | ₩19,174 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,517 | ₩18,942 | ₩18,368 | ₩18,739 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,643 | ₩18,849 | ₩18,286 | ₩18,849 | +1.10% | 6.6천 |
|---|