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 | ₩5,258 | ₩5,364 | ₩4,991 | ₩4,991 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 0 |
| 2026.10.07 | ₩4,764 | ₩5,191 | ₩4,497 | ₩4,777 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,565 | ₩5,605 | ₩5,138 | ₩5,217 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,258 | ₩5,738 | ₩5,258 | ₩5,404 | +2.79% | 433 |
| 2026.10.02 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,991 | ₩5,911 | ₩4,897 | ₩5,911 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,685 | ₩5,724 | ₩5,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,724 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,919 | ₩5,919 | ₩5,919 | ₩5,919 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,338 | ₩6,377 | ₩5,685 | ₩5,919 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,672 | ₩6,672 | ₩6,672 | ₩6,672 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,006 | ₩7,006 | ₩7,006 | ₩7,006 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,006 | ₩7,006 | ₩7,006 | ₩7,006 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,633 | ₩7,633 | ₩7,006 | ₩7,006 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,539 | ₩7,539 | ₩7,539 | ₩7,539 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,539 | ₩7,539 | ₩7,539 | ₩7,539 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,539 | ₩7,539 | ₩7,539 | ₩7,539 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,139 | ₩7,539 | ₩7,006 | ₩7,539 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,673 | ₩7,713 | ₩7,606 | ₩7,606 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,133 | ₩8,133 | ₩8,133 | ₩8,133 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,133 | ₩8,133 | ₩8,133 | ₩8,133 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,960 | ₩8,394 | ₩7,633 | ₩8,247 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,380 | ₩8,380 | ₩8,380 | ₩8,380 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,806 | ₩8,233 | ₩7,806 | ₩8,047 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,514 | ₩8,607 | ₩8,367 | ₩8,420 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,074 | ₩9,181 | ₩8,527 | ₩8,527 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,794 | ₩8,927 | ₩8,794 | ₩8,821 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,087 | ₩9,087 | ₩9,074 | ₩9,074 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,527 | ₩9,821 | ₩8,527 | ₩9,021 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,607 | ₩9,274 | ₩8,562 | ₩8,562 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,767 | ₩8,874 | ₩8,740 | ₩8,807 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,340 | ₩8,514 | ₩8,300 | ₩8,514 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,901 | ₩8,901 | ₩8,901 | ₩8,901 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,015 | ₩9,015 | ₩8,901 | ₩8,901 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,487 | ₩8,487 | ₩8,380 | ₩8,380 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,700 | ₩9,248 | ₩8,380 | ₩8,598 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,394 | ₩9,788 | ₩9,221 | ₩9,288 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,261 | ₩9,261 | ₩9,261 | ₩9,261 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,144 | ₩9,179 | ₩8,967 | ₩8,967 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,394 | ₩10,502 | ₩8,434 | ₩8,674 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,726 | ₩10,182 | ₩7,006 | ₩9,541 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,407 | ₩8,407 | ₩7,753 | ₩7,780 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,447 | ₩8,447 | ₩7,728 | ₩8,434 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,700 | ₩8,700 | ₩8,700 | ₩8,700 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,447 | ₩8,447 | ₩8,447 | ₩8,447 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,500 | ₩8,500 | ₩8,500 | ₩8,500 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,460 | ₩8,500 | ₩8,447 | ₩8,500 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,300 | ₩8,487 | ₩7,987 | ₩8,487 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,340 | ₩8,340 | ₩7,940 | ₩8,340 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,327 | ₩8,340 | ₩8,020 | ₩8,105 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,233 | ₩8,340 | ₩8,220 | ₩8,320 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,460 | ₩8,500 | ₩8,113 | ₩8,500 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,439 | ₩8,500 | ₩8,165 | ₩8,460 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,500 | ₩8,500 | ₩8,153 | ₩8,286 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,474 | ₩8,500 | ₩8,147 | ₩8,293 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,474 | ₩8,500 | ₩8,367 | ₩8,367 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,340 | ₩8,446 | ₩8,153 | ₩8,153 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,407 | ₩8,494 | ₩8,340 | ₩8,414 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,358 | ₩8,407 | ₩8,340 | ₩8,340 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,407 | ₩8,500 | ₩8,340 | ₩8,500 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,874 | ₩8,874 | ₩8,372 | ₩8,454 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,967 | ₩8,967 | ₩8,967 | ₩8,967 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,967 | ₩8,967 | ₩8,967 | ₩8,967 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,340 | ₩8,967 | ₩8,340 | ₩8,967 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,261 | ₩9,608 | ₩8,407 | ₩8,407 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,488 | ₩9,781 | ₩9,488 | ₩9,781 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,954 | ₩9,915 | ₩8,954 | ₩9,915 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,527 | ₩9,394 | ₩8,527 | ₩9,181 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,527 | ₩8,941 | ₩8,474 | ₩8,794 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,674 | ₩8,674 | ₩7,966 | ₩8,340 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,780 | ₩8,780 | ₩8,780 | ₩8,780 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,394 | ₩8,847 | ₩8,394 | ₩8,847 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,687 | ₩8,780 | ₩8,353 | ₩8,353 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,634 | ₩8,780 | ₩8,160 | ₩8,687 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,727 | ₩8,740 | ₩8,187 | ₩8,660 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,906 | ₩8,754 | ₩7,606 | ₩8,754 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,885 | ₩8,313 | ₩5,885 | ₩8,313 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,451 | ₩5,644 | ₩5,451 | ₩5,598 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,538 | ₩5,622 | ₩5,538 | ₩5,622 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,778 | ₩5,778 | ₩5,778 | ₩5,778 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,578 | ₩6,005 | ₩5,578 | ₩5,778 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,004 | ₩5,831 | ₩5,004 | ₩5,751 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,484 | ₩5,484 | ₩5,484 | ₩5,484 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,484 | ₩5,484 | ₩5,484 | ₩5,484 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,045 | ₩6,045 | ₩5,603 | ₩5,603 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,845 | ₩5,965 | ₩5,645 | ₩5,645 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,978 | ₩6,158 | ₩5,978 | ₩5,978 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,785 | ₩5,785 | ₩5,785 | ₩5,785 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,632 | ₩6,632 | ₩5,818 | ₩5,992 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,525 | ₩6,525 | ₩6,339 | ₩6,498 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,592 | ₩6,926 | ₩6,405 | ₩6,726 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,909 | ₩6,912 | ₩6,378 | ₩6,378 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,432 | ₩6,672 | ₩6,432 | ₩6,672 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,766 | ₩6,792 | ₩6,766 | ₩6,792 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,819 | ₩6,819 | ₩6,819 | ₩6,819 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,692 | ₩6,939 | ₩6,692 | ₩6,939 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,473 | ₩7,299 | ₩6,872 | ₩6,892 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,473 | ₩7,620 | ₩6,505 | ₩7,339 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,193 | ₩8,140 | ₩7,126 | ₩7,273 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,353 | ₩7,580 | ₩6,218 | ₩6,872 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,832 | ₩7,000 | ₩6,832 | ₩6,989 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,059 | ₩7,132 | ₩6,806 | ₩6,806 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,899 | ₩6,943 | ₩6,899 | ₩6,943 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,606 | ₩8,073 | ₩7,139 | ₩7,139 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,007 | ₩8,273 | ₩7,806 | ₩7,806 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,300 | ₩8,447 | ₩7,993 | ₩8,033 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,634 | ₩8,660 | ₩7,993 | ₩8,353 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,767 | ₩8,767 | ₩8,167 | ₩8,273 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,780 | ₩8,780 | ₩8,073 | ₩8,073 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,141 | ₩8,887 | ₩7,846 | ₩8,567 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,313 | ₩8,647 | ₩7,873 | ₩8,073 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,700 | ₩8,914 | ₩8,233 | ₩8,340 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,714 | ₩8,714 | ₩7,833 | ₩8,060 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,207 | ₩8,333 | ₩8,068 | ₩8,068 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,418 | ₩8,727 | ₩8,380 | ₩8,380 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,300 | ₩8,607 | ₩8,020 | ₩8,020 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,674 | ₩8,700 | ₩8,540 | ₩8,540 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,007 | ₩9,007 | ₩8,674 | ₩8,687 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,401 | ₩9,755 | ₩8,607 | ₩8,607 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,554 | ₩9,848 | ₩9,515 | ₩9,515 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,754 | ₩9,768 | ₩9,554 | ₩9,728 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,755 | ₩9,755 | ₩8,780 | ₩9,639 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,594 | ₩9,768 | ₩9,368 | ₩9,568 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,381 | ₩9,808 | ₩9,321 | ₩9,626 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,074 | ₩9,401 | ₩9,074 | ₩9,381 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,554 | ₩9,134 | ₩8,554 | ₩8,714 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,567 | ₩8,914 | ₩8,313 | ₩8,540 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,915 | ₩8,607 | ₩7,915 | ₩8,073 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,047 | ₩8,674 | ₩7,740 | ₩8,274 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,007 | ₩8,407 | ₩8,007 | ₩8,234 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,060 | ₩8,954 | ₩7,993 | ₩8,153 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,927 | ₩8,927 | ₩7,993 | ₩8,500 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,607 | ₩9,087 | ₩8,127 | ₩8,474 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,020 | ₩9,167 | ₩7,993 | ₩8,981 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,020 | ₩8,020 | ₩7,849 | ₩7,980 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,873 | ₩8,140 | ₩7,740 | ₩7,873 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,647 | ₩8,647 | ₩7,593 | ₩7,740 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,946 | ₩8,600 | ₩7,946 | ₩8,033 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,674 | ₩8,687 | ₩8,167 | ₩8,167 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,656 | ₩8,941 | ₩8,420 | ₩8,420 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,634 | ₩8,634 | ₩8,634 | ₩8,634 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,408 | ₩9,434 | ₩8,434 | ₩8,634 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,609 | ₩10,609 | ₩9,878 | ₩9,878 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,075 | ₩10,375 | ₩9,861 | ₩10,124 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,149 | ₩10,149 | ₩10,149 | ₩10,149 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,489 | ₩10,489 | ₩10,008 | ₩10,035 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,675 | ₩10,724 | ₩10,222 | ₩10,422 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,836 | ₩10,883 | ₩10,760 | ₩10,760 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,009 | ₩11,123 | ₩11,009 | ₩11,049 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,842 | ₩11,116 | ₩10,842 | ₩11,041 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,423 | ₩11,445 | ₩11,109 | ₩11,109 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,356 | ₩11,356 | ₩10,822 | ₩11,289 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,822 | ₩11,116 | ₩10,822 | ₩11,116 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,182 | ₩11,743 | ₩10,756 | ₩11,009 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,449 | ₩11,476 | ₩11,129 | ₩11,129 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,329 | ₩11,703 | ₩11,129 | ₩11,129 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,323 | ₩11,703 | ₩11,323 | ₩11,413 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,022 | ₩11,076 | ₩11,022 | ₩11,076 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,675 | ₩11,649 | ₩10,675 | ₩11,089 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,157 | ₩12,577 | ₩11,394 | ₩11,455 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,390 | ₩12,752 | ₩12,143 | ₩12,290 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,344 | ₩13,375 | ₩12,343 | ₩12,677 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,884 | ₩14,292 | ₩13,344 | ₩13,945 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,358 | ₩14,038 | ₩13,358 | ₩13,998 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,518 | ₩14,518 | ₩14,518 | ₩14,518 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,665 | ₩14,906 | ₩14,492 | ₩14,492 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,572 | ₩15,346 | ₩14,505 | ₩15,079 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,212 | ₩15,252 | ₩14,859 | ₩15,252 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,655 | ₩15,319 | ₩14,655 | ₩15,319 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,344 | ₩14,945 | ₩13,344 | ₩14,692 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,812 | ₩14,812 | ₩14,812 | ₩14,812 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,625 | ₩15,026 | ₩14,572 | ₩14,785 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,239 | ₩15,239 | ₩14,545 | ₩14,545 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,239 | ₩15,239 | ₩14,772 | ₩15,097 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,586 | ₩15,586 | ₩14,563 | ₩15,119 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,199 | ₩15,733 | ₩15,079 | ₩15,366 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,826 | ₩15,826 | ₩15,499 | ₩15,693 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,599 | ₩16,013 | ₩15,226 | ₩15,746 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,733 | ₩15,733 | ₩15,332 | ₩15,599 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,866 | ₩15,866 | ₩15,231 | ₩15,244 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,586 | ₩15,906 | ₩15,559 | ₩15,680 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,786 | ₩16,080 | ₩15,359 | ₩15,726 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,706 | ₩16,146 | ₩15,706 | ₩15,773 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,666 | ₩16,347 | ₩15,666 | ₩15,853 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,093 | ₩17,948 | ₩15,519 | ₩15,653 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,318 | ₩16,594 | ₩14,038 | ₩15,760 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,368 | ₩14,839 | ₩10,368 | ₩14,732 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,977 | ₩19,216 | ₩18,842 | ₩18,935 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,735 | ₩19,122 | ₩18,534 | ₩19,031 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,695 | ₩18,982 | ₩18,442 | ₩18,749 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩18,995 | ₩19,044 | ₩18,533 | ₩18,571 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,449 | ₩19,082 | ₩18,449 | ₩18,682 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,482 | ₩19,122 | ₩18,482 | ₩19,122 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,548 | ₩19,216 | ₩18,274 | ₩18,484 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,655 | ₩18,655 | ₩18,015 | ₩18,228 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,682 | ₩19,235 | ₩18,259 | ₩18,775 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,375 | ₩19,102 | ₩18,015 | ₩18,682 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,282 | ₩18,669 | ₩17,728 | ₩18,669 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,535 | ₩18,535 | ₩18,535 | ₩18,535 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,240 | ₩19,240 | ₩18,815 | ₩18,829 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,636 | ₩19,636 | ₩18,522 | ₩18,522 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,496 | ₩19,856 | ₩19,469 | ₩19,469 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,072 | ₩19,082 | ₩19,072 | ₩19,082 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,562 | ₩18,562 | ₩18,562 | ₩18,562 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,562 | ₩18,562 | ₩18,562 | ₩18,562 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,001 | ₩19,229 | ₩17,988 | ₩18,562 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,668 | ₩18,468 | ₩17,361 | ₩18,015 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,723 | ₩18,722 | ₩16,723 | ₩18,015 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,468 | ₩17,761 | ₩17,383 | ₩17,625 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,347 | ₩17,536 | ₩16,867 | ₩17,091 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,538 | ₩17,681 | ₩17,334 | ₩17,534 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,281 | ₩17,347 | ₩17,215 | ₩17,321 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,468 | ₩17,681 | ₩16,976 | ₩17,374 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,086 | ₩18,120 | ₩17,164 | ₩17,588 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,248 | ₩18,248 | ₩17,694 | ₩17,834 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,018 | ₩19,015 | ₩17,708 | ₩18,562 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,358 | ₩18,414 | ₩18,348 | ₩18,348 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,881 | ₩19,069 | ₩17,877 | ₩18,282 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,304 | ₩18,304 | ₩17,614 | ₩17,694 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,481 | ₩18,615 | ₩17,481 | ₩18,148 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,908 | ₩17,908 | ₩17,815 | ₩17,815 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,001 | ₩18,041 | ₩17,414 | ₩17,912 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,015 | ₩18,098 | ₩18,015 | ₩18,098 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,569 | ₩18,569 | ₩18,218 | ₩18,218 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,855 | ₩18,855 | ₩18,282 | ₩18,282 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,695 | ₩18,695 | ₩18,588 | ₩18,588 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,370 | ₩18,370 | ₩18,308 | ₩18,308 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,649 | ₩18,649 | ₩18,522 | ₩18,522 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,575 | ₩18,615 | ₩18,575 | ₩18,575 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,682 | ₩18,682 | ₩18,095 | ₩18,655 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,602 | ₩18,669 | ₩18,602 | ₩18,642 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,602 | ₩18,855 | ₩18,375 | ₩18,375 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,536 | ₩18,536 | ₩18,375 | ₩18,375 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,282 | ₩18,575 | ₩18,015 | ₩18,015 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩18,994 | ₩19,015 | ₩18,148 | ₩18,322 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,122 | ₩19,122 | ₩19,122 | ₩19,122 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,362 | ₩19,362 | ₩19,296 | ₩19,322 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,895 | ₩18,895 | ₩18,780 | ₩18,780 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,975 | ₩19,015 | ₩18,975 | ₩18,975 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,029 | ₩19,029 | ₩18,895 | ₩18,895 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,349 | ₩19,349 | ₩18,895 | ₩18,895 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,895 | ₩18,895 | ₩18,895 | ₩18,895 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,895 | ₩18,895 | ₩18,895 | ₩18,895 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,895 | ₩18,895 | ₩18,895 | ₩18,895 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,975 | ₩18,975 | ₩18,882 | ₩18,895 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,058 | ₩19,669 | ₩18,682 | ₩19,002 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,523 | ₩19,669 | ₩18,755 | ₩19,669 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,882 | ₩19,669 | ₩18,682 | ₩19,167 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,510 | ₩18,935 | ₩18,362 | ₩18,733 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,636 | ₩18,842 | ₩18,280 | ₩18,842 | +1.10% | 6.6천 |
|---|