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 | ₩5,365 | ₩4,991 | ₩4,991 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,778 | ₩4,778 | ₩4,778 | ₩4,778 | 0.00% | 0 |
| 2026.10.07 | ₩4,765 | ₩5,192 | ₩4,498 | ₩4,778 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,565 | ₩5,605 | ₩5,138 | ₩5,217 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,258 | ₩5,739 | ₩5,258 | ₩5,405 | +2.79% | 433 |
| 2026.10.02 | ₩6,006 | ₩6,006 | ₩6,006 | ₩6,006 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,991 | ₩5,912 | ₩4,898 | ₩5,912 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,685 | ₩5,725 | ₩5,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,725 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,920 | ₩5,920 | ₩5,920 | ₩5,920 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,339 | ₩6,378 | ₩5,685 | ₩5,920 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,673 | ₩6,673 | ₩6,673 | ₩6,673 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,007 | ₩7,007 | ₩7,007 | ₩7,007 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,007 | ₩7,007 | ₩7,007 | ₩7,007 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,634 | ₩7,634 | ₩7,007 | ₩7,007 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,541 | ₩7,541 | ₩7,541 | ₩7,541 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,541 | ₩7,541 | ₩7,541 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,541 | ₩7,541 | ₩7,541 | ₩7,541 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,140 | ₩7,541 | ₩7,007 | ₩7,541 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,674 | ₩7,714 | ₩7,607 | ₩7,607 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,135 | ₩8,135 | ₩8,135 | ₩8,135 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,135 | ₩8,135 | ₩8,135 | ₩8,135 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,961 | ₩8,395 | ₩7,634 | ₩8,248 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,808 | ₩8,235 | ₩7,808 | ₩8,048 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,515 | ₩8,608 | ₩8,368 | ₩8,421 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,075 | ₩9,182 | ₩8,528 | ₩8,528 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,795 | ₩8,929 | ₩8,795 | ₩8,822 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,089 | ₩9,089 | ₩9,075 | ₩9,075 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,528 | ₩9,823 | ₩8,528 | ₩9,022 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,608 | ₩9,276 | ₩8,563 | ₩8,563 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,768 | ₩8,875 | ₩8,742 | ₩8,808 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,341 | ₩8,515 | ₩8,301 | ₩8,515 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,902 | ₩8,902 | ₩8,902 | ₩8,902 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,017 | ₩9,017 | ₩8,902 | ₩8,902 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,488 | ₩8,488 | ₩8,381 | ₩8,381 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,702 | ₩9,249 | ₩8,381 | ₩8,599 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,396 | ₩9,789 | ₩9,222 | ₩9,289 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,262 | ₩9,262 | ₩9,262 | ₩9,262 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,145 | ₩9,181 | ₩8,969 | ₩8,969 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,396 | ₩10,503 | ₩8,435 | ₩8,675 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,727 | ₩10,183 | ₩7,007 | ₩9,543 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,408 | ₩8,408 | ₩7,754 | ₩7,781 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,448 | ₩8,448 | ₩7,729 | ₩8,435 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,702 | ₩8,702 | ₩8,702 | ₩8,702 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,448 | ₩8,448 | ₩8,448 | ₩8,448 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,502 | ₩8,502 | ₩8,502 | ₩8,502 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,461 | ₩8,502 | ₩8,448 | ₩8,502 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,301 | ₩8,488 | ₩7,988 | ₩8,488 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,341 | ₩8,341 | ₩7,941 | ₩8,341 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,328 | ₩8,341 | ₩8,021 | ₩8,106 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,235 | ₩8,341 | ₩8,221 | ₩8,321 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,461 | ₩8,502 | ₩8,114 | ₩8,502 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,440 | ₩8,501 | ₩8,166 | ₩8,461 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,501 | ₩8,502 | ₩8,155 | ₩8,287 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,475 | ₩8,502 | ₩8,148 | ₩8,295 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,475 | ₩8,502 | ₩8,368 | ₩8,368 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,341 | ₩8,447 | ₩8,155 | ₩8,155 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,408 | ₩8,495 | ₩8,341 | ₩8,415 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,359 | ₩8,408 | ₩8,341 | ₩8,342 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,408 | ₩8,502 | ₩8,341 | ₩8,502 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,875 | ₩8,875 | ₩8,373 | ₩8,455 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,969 | ₩8,969 | ₩8,969 | ₩8,969 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,969 | ₩8,969 | ₩8,969 | ₩8,969 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,341 | ₩8,969 | ₩8,341 | ₩8,969 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,262 | ₩9,609 | ₩8,408 | ₩8,408 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,489 | ₩9,783 | ₩9,489 | ₩9,783 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,955 | ₩9,916 | ₩8,955 | ₩9,916 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,528 | ₩9,396 | ₩8,528 | ₩9,182 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,528 | ₩8,942 | ₩8,475 | ₩8,795 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,675 | ₩8,675 | ₩7,968 | ₩8,341 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,782 | ₩8,782 | ₩8,782 | ₩8,782 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,395 | ₩8,849 | ₩8,395 | ₩8,849 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,688 | ₩8,782 | ₩8,355 | ₩8,355 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,635 | ₩8,782 | ₩8,161 | ₩8,688 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,728 | ₩8,742 | ₩8,188 | ₩8,662 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,908 | ₩8,755 | ₩7,607 | ₩8,755 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,886 | ₩8,315 | ₩5,886 | ₩8,315 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,452 | ₩5,645 | ₩5,452 | ₩5,599 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,539 | ₩5,623 | ₩5,539 | ₩5,623 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,779 | ₩5,779 | ₩5,779 | ₩5,779 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,579 | ₩6,006 | ₩5,579 | ₩5,779 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,005 | ₩5,832 | ₩5,005 | ₩5,752 | +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 | ₩6,046 | ₩6,046 | ₩5,604 | ₩5,604 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,846 | ₩5,966 | ₩5,645 | ₩5,645 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,979 | ₩6,159 | ₩5,979 | ₩5,979 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,786 | ₩5,786 | ₩5,786 | ₩5,786 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,633 | ₩6,633 | ₩5,819 | ₩5,993 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,526 | ₩6,526 | ₩6,340 | ₩6,499 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,593 | ₩6,927 | ₩6,406 | ₩6,727 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,910 | ₩6,913 | ₩6,379 | ₩6,379 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,433 | ₩6,673 | ₩6,433 | ₩6,673 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,767 | ₩6,793 | ₩6,767 | ₩6,793 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,820 | ₩6,820 | ₩6,820 | ₩6,820 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,693 | ₩6,940 | ₩6,693 | ₩6,940 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,474 | ₩7,300 | ₩6,873 | ₩6,893 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,474 | ₩7,621 | ₩6,506 | ₩7,340 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,194 | ₩8,141 | ₩7,127 | ₩7,274 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,354 | ₩7,581 | ₩6,219 | ₩6,873 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,833 | ₩7,001 | ₩6,833 | ₩6,990 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,060 | ₩7,134 | ₩6,807 | ₩6,807 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,900 | ₩6,944 | ₩6,900 | ₩6,944 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,607 | ₩8,074 | ₩7,140 | ₩7,140 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,008 | ₩8,275 | ₩7,808 | ₩7,808 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,301 | ₩8,448 | ₩7,994 | ₩8,034 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,635 | ₩8,662 | ₩7,995 | ₩8,355 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,768 | ₩8,768 | ₩8,168 | ₩8,275 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,782 | ₩8,782 | ₩8,075 | ₩8,075 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,143 | ₩8,889 | ₩7,848 | ₩8,568 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,315 | ₩8,648 | ₩7,874 | ₩8,074 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,702 | ₩8,915 | ₩8,235 | ₩8,341 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,715 | ₩8,715 | ₩7,834 | ₩8,061 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,208 | ₩8,335 | ₩8,069 | ₩8,069 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,420 | ₩8,728 | ₩8,382 | ₩8,382 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,301 | ₩8,608 | ₩8,021 | ₩8,021 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,675 | ₩8,702 | ₩8,542 | ₩8,542 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,009 | ₩9,009 | ₩8,675 | ₩8,688 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,403 | ₩9,756 | ₩8,608 | ₩8,608 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,556 | ₩9,849 | ₩9,516 | ₩9,516 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,756 | ₩9,769 | ₩9,556 | ₩9,729 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,756 | ₩9,756 | ₩8,782 | ₩9,641 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,596 | ₩9,769 | ₩9,369 | ₩9,569 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,382 | ₩9,809 | ₩9,322 | ₩9,627 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,075 | ₩9,402 | ₩9,075 | ₩9,382 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,555 | ₩9,135 | ₩8,555 | ₩8,715 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,568 | ₩8,915 | ₩8,315 | ₩8,542 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,916 | ₩8,608 | ₩7,916 | ₩8,074 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,048 | ₩8,675 | ₩7,741 | ₩8,275 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,008 | ₩8,408 | ₩8,008 | ₩8,235 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,061 | ₩8,955 | ₩7,995 | ₩8,155 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,929 | ₩8,929 | ₩7,995 | ₩8,502 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,608 | ₩9,089 | ₩8,128 | ₩8,475 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,021 | ₩9,169 | ₩7,995 | ₩8,982 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,021 | ₩8,021 | ₩7,850 | ₩7,981 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,874 | ₩8,141 | ₩7,741 | ₩7,874 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,648 | ₩8,648 | ₩7,594 | ₩7,741 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,948 | ₩8,601 | ₩7,947 | ₩8,034 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,675 | ₩8,688 | ₩8,168 | ₩8,168 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,657 | ₩8,942 | ₩8,421 | ₩8,421 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,635 | ₩8,635 | ₩8,635 | ₩8,635 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,409 | ₩9,436 | ₩8,435 | ₩8,635 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,610 | ₩10,610 | ₩9,879 | ₩9,879 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,076 | ₩10,377 | ₩9,863 | ₩10,126 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,150 | ₩10,150 | ₩10,150 | ₩10,150 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,490 | ₩10,490 | ₩10,010 | ₩10,036 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,677 | ₩10,725 | ₩10,223 | ₩10,423 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,838 | ₩10,885 | ₩10,762 | ₩10,762 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,011 | ₩11,125 | ₩11,011 | ₩11,051 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,844 | ₩11,117 | ₩10,844 | ₩11,043 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,424 | ₩11,447 | ₩11,111 | ₩11,111 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,357 | ₩11,357 | ₩10,824 | ₩11,291 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,824 | ₩11,117 | ₩10,824 | ₩11,117 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,184 | ₩11,745 | ₩10,757 | ₩11,011 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,451 | ₩11,478 | ₩11,131 | ₩11,131 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,331 | ₩11,705 | ₩11,131 | ₩11,131 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,324 | ₩11,704 | ₩11,324 | ₩11,415 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,024 | ₩11,077 | ₩11,024 | ₩11,077 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,677 | ₩11,651 | ₩10,677 | ₩11,091 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,158 | ₩12,579 | ₩11,396 | ₩11,457 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,392 | ₩12,754 | ₩12,145 | ₩12,292 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,346 | ₩13,377 | ₩12,345 | ₩12,679 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,886 | ₩14,294 | ₩13,346 | ₩13,947 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,360 | ₩14,040 | ₩13,360 | ₩14,000 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,521 | ₩14,521 | ₩14,521 | ₩14,521 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,667 | ₩14,908 | ₩14,494 | ₩14,494 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,574 | ₩15,348 | ₩14,507 | ₩15,081 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,215 | ₩15,255 | ₩14,861 | ₩15,255 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,657 | ₩15,321 | ₩14,657 | ₩15,321 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,346 | ₩14,948 | ₩13,346 | ₩14,694 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,814 | ₩14,814 | ₩14,814 | ₩14,814 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,627 | ₩15,028 | ₩14,574 | ₩14,788 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,241 | ₩15,241 | ₩14,547 | ₩14,547 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,241 | ₩15,241 | ₩14,774 | ₩15,099 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,588 | ₩15,588 | ₩14,566 | ₩15,121 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,201 | ₩15,735 | ₩15,081 | ₩15,368 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,829 | ₩15,829 | ₩15,502 | ₩15,695 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,602 | ₩16,015 | ₩15,228 | ₩15,749 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,735 | ₩15,735 | ₩15,335 | ₩15,602 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,869 | ₩15,869 | ₩15,234 | ₩15,246 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,588 | ₩15,909 | ₩15,561 | ₩15,682 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,789 | ₩16,082 | ₩15,361 | ₩15,728 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,708 | ₩16,149 | ₩15,708 | ₩15,775 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,668 | ₩16,349 | ₩15,668 | ₩15,855 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,096 | ₩17,951 | ₩15,522 | ₩15,655 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,320 | ₩16,597 | ₩14,040 | ₩15,762 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,370 | ₩14,841 | ₩10,370 | ₩14,734 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,980 | ₩19,219 | ₩18,845 | ₩18,938 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,738 | ₩19,125 | ₩18,537 | ₩19,034 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,698 | ₩18,985 | ₩18,444 | ₩18,751 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩18,998 | ₩19,047 | ₩18,536 | ₩18,573 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,452 | ₩19,085 | ₩18,452 | ₩18,685 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,484 | ₩19,125 | ₩18,484 | ₩19,125 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,551 | ₩19,219 | ₩18,277 | ₩18,487 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,658 | ₩18,658 | ₩18,018 | ₩18,231 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,685 | ₩19,238 | ₩18,262 | ₩18,778 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,378 | ₩19,104 | ₩18,017 | ₩18,685 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,284 | ₩18,671 | ₩17,730 | ₩18,671 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,538 | ₩18,538 | ₩18,538 | ₩18,538 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,243 | ₩19,243 | ₩18,818 | ₩18,831 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,639 | ₩19,639 | ₩18,525 | ₩18,525 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,499 | ₩19,859 | ₩19,472 | ₩19,472 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,075 | ₩19,085 | ₩19,075 | ₩19,085 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,565 | ₩18,565 | ₩18,565 | ₩18,565 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,565 | ₩18,565 | ₩18,565 | ₩18,565 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,004 | ₩19,232 | ₩17,991 | ₩18,565 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,670 | ₩18,471 | ₩17,363 | ₩18,017 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,725 | ₩18,725 | ₩16,725 | ₩18,017 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,470 | ₩17,764 | ₩17,386 | ₩17,628 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,350 | ₩17,539 | ₩16,870 | ₩17,094 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,541 | ₩17,684 | ₩17,337 | ₩17,537 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,283 | ₩17,350 | ₩17,218 | ₩17,323 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,470 | ₩17,684 | ₩16,978 | ₩17,377 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,089 | ₩18,123 | ₩17,167 | ₩17,590 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,251 | ₩18,251 | ₩17,697 | ₩17,837 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,020 | ₩19,018 | ₩17,710 | ₩18,565 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,361 | ₩18,417 | ₩18,351 | ₩18,351 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,884 | ₩19,072 | ₩17,879 | ₩18,284 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,307 | ₩18,307 | ₩17,617 | ₩17,697 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,484 | ₩18,618 | ₩17,484 | ₩18,151 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,911 | ₩17,911 | ₩17,817 | ₩17,817 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,004 | ₩18,044 | ₩17,417 | ₩17,915 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,017 | ₩18,101 | ₩18,017 | ₩18,101 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,572 | ₩18,572 | ₩18,220 | ₩18,220 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,858 | ₩18,858 | ₩18,285 | ₩18,285 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,698 | ₩18,698 | ₩18,591 | ₩18,591 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,373 | ₩18,373 | ₩18,311 | ₩18,311 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,652 | ₩18,652 | ₩18,525 | ₩18,525 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,578 | ₩18,618 | ₩18,578 | ₩18,578 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,685 | ₩18,685 | ₩18,097 | ₩18,658 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,605 | ₩18,671 | ₩18,605 | ₩18,645 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,605 | ₩18,858 | ₩18,378 | ₩18,378 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,539 | ₩18,539 | ₩18,378 | ₩18,378 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,284 | ₩18,578 | ₩18,017 | ₩18,017 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,324 | ₩18,324 | ₩18,324 | ₩18,324 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩18,997 | ₩19,018 | ₩18,151 | ₩18,324 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,125 | ₩19,125 | ₩19,125 | ₩19,125 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,365 | ₩19,365 | ₩19,299 | ₩19,325 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,898 | ₩18,898 | ₩18,783 | ₩18,783 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,978 | ₩19,018 | ₩18,978 | ₩18,978 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,032 | ₩19,032 | ₩18,898 | ₩18,898 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,352 | ₩19,352 | ₩18,898 | ₩18,898 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,898 | ₩18,898 | ₩18,898 | ₩18,898 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,898 | ₩18,898 | ₩18,898 | ₩18,898 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,898 | ₩18,898 | ₩18,898 | ₩18,898 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,978 | ₩18,978 | ₩18,885 | ₩18,898 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,061 | ₩19,672 | ₩18,685 | ₩19,005 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,525 | ₩19,672 | ₩18,758 | ₩19,672 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,885 | ₩19,672 | ₩18,685 | ₩19,170 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,513 | ₩18,938 | ₩18,364 | ₩18,735 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,639 | ₩18,845 | ₩18,283 | ₩18,845 | +1.10% | 6.6천 |
|---|