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 | ₩4,777 | ₩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 | ₩5,405 | +2.79% | 433 |
| 2026.10.02 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,991 | ₩5,912 | ₩4,898 | ₩5,912 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,685 | ₩5,724 | ₩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 | ₩6,339 | ₩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 | ₩7,540 | ₩7,540 | ₩7,540 | ₩7,540 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,540 | ₩7,540 | ₩7,540 | ₩7,540 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,540 | ₩7,540 | ₩7,540 | ₩7,540 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,139 | ₩7,540 | ₩7,006 | ₩7,540 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,673 | ₩7,713 | ₩7,607 | ₩7,607 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,960 | ₩8,394 | ₩7,633 | ₩8,247 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,807 | ₩8,234 | ₩7,807 | ₩8,047 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,514 | ₩8,608 | ₩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 | ₩8,928 | ₩8,794 | ₩8,821 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,088 | ₩9,088 | ₩9,074 | ₩9,074 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,527 | ₩9,822 | ₩8,527 | ₩9,021 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,607 | ₩9,275 | ₩8,563 | ₩8,563 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,768 | ₩8,874 | ₩8,741 | ₩8,808 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,341 | ₩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 | ₩9,016 | ₩9,016 | ₩8,901 | ₩8,901 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,487 | ₩8,487 | ₩8,381 | ₩8,381 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,701 | ₩9,248 | ₩8,381 | ₩8,598 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,395 | ₩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 | ₩9,180 | ₩8,968 | ₩8,968 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,395 | ₩10,502 | ₩8,434 | ₩8,674 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,727 | ₩10,182 | ₩7,006 | ₩9,542 | +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 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,447 | ₩8,447 | ₩8,447 | ₩8,447 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,501 | ₩8,501 | ₩8,501 | ₩8,501 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,461 | ₩8,501 | ₩8,447 | ₩8,501 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,300 | ₩8,487 | ₩7,987 | ₩8,487 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,341 | ₩8,341 | ₩7,940 | ₩8,340 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,327 | ₩8,341 | ₩8,020 | ₩8,105 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,234 | ₩8,341 | ₩8,220 | ₩8,320 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,461 | ₩8,501 | ₩8,114 | ₩8,501 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,440 | ₩8,501 | ₩8,166 | ₩8,461 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,501 | ₩8,501 | ₩8,154 | ₩8,286 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,474 | ₩8,501 | ₩8,147 | ₩8,294 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,474 | ₩8,501 | ₩8,367 | ₩8,367 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,341 | ₩8,446 | ₩8,154 | ₩8,154 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,407 | ₩8,494 | ₩8,341 | ₩8,414 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,359 | ₩8,407 | ₩8,341 | ₩8,341 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,407 | ₩8,501 | ₩8,341 | ₩8,501 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,874 | ₩8,874 | ₩8,372 | ₩8,454 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,968 | ₩8,968 | ₩8,968 | ₩8,968 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,968 | ₩8,968 | ₩8,968 | ₩8,968 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,341 | ₩8,968 | ₩8,341 | ₩8,968 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,261 | ₩9,608 | ₩8,407 | ₩8,407 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,488 | ₩9,782 | ₩9,488 | ₩9,782 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,954 | ₩9,915 | ₩8,954 | ₩9,915 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,527 | ₩9,395 | ₩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 | ₩7,967 | ₩8,341 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,781 | ₩8,781 | ₩8,781 | ₩8,781 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,394 | ₩8,848 | ₩8,394 | ₩8,848 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,687 | ₩8,781 | ₩8,354 | ₩8,354 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,634 | ₩8,781 | ₩8,160 | ₩8,687 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,727 | ₩8,741 | ₩8,187 | ₩8,661 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,907 | ₩8,754 | ₩7,607 | ₩8,754 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,885 | ₩8,314 | ₩5,885 | ₩8,314 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,451 | ₩5,645 | ₩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 | ₩5,832 | ₩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 | ₩6,159 | ₩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 | ₩6,526 | ₩6,526 | ₩6,339 | ₩6,499 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,592 | ₩6,926 | ₩6,406 | ₩6,726 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,909 | ₩6,913 | ₩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 | ₩6,873 | ₩6,893 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,473 | ₩7,620 | ₩6,506 | ₩7,340 | -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 | ₩6,219 | ₩6,872 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,833 | ₩7,001 | ₩6,833 | ₩6,990 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,059 | ₩7,133 | ₩6,806 | ₩6,806 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,899 | ₩6,943 | ₩6,899 | ₩6,943 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,607 | ₩8,074 | ₩7,140 | ₩7,140 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,007 | ₩8,274 | ₩7,807 | ₩7,807 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,300 | ₩8,447 | ₩7,994 | ₩8,034 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,634 | ₩8,661 | ₩7,994 | ₩8,354 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,768 | ₩8,768 | ₩8,167 | ₩8,274 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,781 | ₩8,781 | ₩8,074 | ₩8,074 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,142 | ₩8,888 | ₩7,847 | ₩8,567 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,314 | ₩8,647 | ₩7,873 | ₩8,074 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,701 | ₩8,914 | ₩8,234 | ₩8,341 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,714 | ₩8,714 | ₩7,834 | ₩8,060 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,207 | ₩8,334 | ₩8,068 | ₩8,068 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,419 | ₩8,727 | ₩8,381 | ₩8,381 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,300 | ₩8,607 | ₩8,020 | ₩8,020 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,674 | ₩8,701 | ₩8,541 | ₩8,541 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,008 | ₩9,008 | ₩8,674 | ₩8,687 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,402 | ₩9,755 | ₩8,607 | ₩8,607 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,555 | ₩9,848 | ₩9,515 | ₩9,515 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,755 | ₩9,768 | ₩9,555 | ₩9,728 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,755 | ₩9,755 | ₩8,781 | ₩9,640 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,595 | ₩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 | ₩9,135 | ₩8,554 | ₩8,714 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,567 | ₩8,914 | ₩8,314 | ₩8,541 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,916 | ₩8,607 | ₩7,916 | ₩8,074 | +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 | ₩7,994 | ₩8,154 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,928 | ₩8,928 | ₩7,994 | ₩8,501 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,607 | ₩9,088 | ₩8,127 | ₩8,474 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,020 | ₩9,168 | ₩7,994 | ₩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 | ₩7,874 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,647 | ₩8,647 | ₩7,593 | ₩7,740 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,947 | ₩8,600 | ₩7,946 | ₩8,034 | +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 | ₩8,421 | ₩8,421 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,634 | ₩8,634 | ₩8,634 | ₩8,634 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,408 | ₩9,435 | ₩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 | ₩10,376 | ₩9,862 | ₩10,125 | +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 | ₩10,009 | ₩10,035 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,676 | ₩10,724 | ₩10,222 | ₩10,422 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,837 | ₩10,884 | ₩10,761 | ₩10,761 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,010 | ₩11,124 | ₩11,010 | ₩11,050 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,843 | ₩11,116 | ₩10,843 | ₩11,042 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,423 | ₩11,446 | ₩11,110 | ₩11,110 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,356 | ₩11,356 | ₩10,823 | ₩11,290 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,823 | ₩11,116 | ₩10,823 | ₩11,116 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,183 | ₩11,743 | ₩10,756 | ₩11,009 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,450 | ₩11,477 | ₩11,130 | ₩11,130 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,330 | ₩11,703 | ₩11,130 | ₩11,130 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,323 | ₩11,703 | ₩11,323 | ₩11,414 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,023 | ₩11,076 | ₩11,023 | ₩11,076 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,676 | ₩11,650 | ₩10,676 | ₩11,090 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,157 | ₩12,577 | ₩11,395 | ₩11,455 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,391 | ₩12,752 | ₩12,144 | ₩12,291 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,345 | ₩13,376 | ₩12,344 | ₩12,678 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,885 | ₩14,292 | ₩13,345 | ₩13,945 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,358 | ₩14,039 | ₩13,358 | ₩13,999 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,519 | ₩14,519 | ₩14,519 | ₩14,519 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,666 | ₩14,906 | ₩14,492 | ₩14,492 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,573 | ₩15,347 | ₩14,506 | ₩15,080 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,213 | ₩15,253 | ₩14,859 | ₩15,253 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,655 | ₩15,320 | ₩14,655 | ₩15,320 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,345 | ₩14,946 | ₩13,345 | ₩14,693 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,813 | ₩14,813 | ₩14,813 | ₩14,813 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,626 | ₩15,026 | ₩14,573 | ₩14,786 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,240 | ₩15,240 | ₩14,546 | ₩14,546 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,240 | ₩15,240 | ₩14,773 | ₩15,097 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,587 | ₩15,587 | ₩14,564 | ₩15,120 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,200 | ₩15,734 | ₩15,080 | ₩15,367 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,827 | ₩15,827 | ₩15,500 | ₩15,693 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,600 | ₩16,014 | ₩15,226 | ₩15,747 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,734 | ₩15,734 | ₩15,333 | ₩15,600 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,867 | ₩15,867 | ₩15,232 | ₩15,245 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,587 | ₩15,907 | ₩15,559 | ₩15,680 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,787 | ₩16,080 | ₩15,360 | ₩15,727 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,707 | ₩16,147 | ₩15,707 | ₩15,774 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,667 | ₩16,347 | ₩15,667 | ₩15,854 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,094 | ₩17,949 | ₩15,520 | ₩15,653 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,319 | ₩16,595 | ₩14,039 | ₩15,760 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,369 | ₩14,839 | ₩10,369 | ₩14,733 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,978 | ₩19,217 | ₩18,843 | ₩18,936 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,736 | ₩19,123 | ₩18,535 | ₩19,032 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,696 | ₩18,983 | ₩18,443 | ₩18,749 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩18,996 | ₩19,045 | ₩18,534 | ₩18,571 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,450 | ₩19,083 | ₩18,450 | ₩18,683 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,483 | ₩19,123 | ₩18,483 | ₩19,123 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,549 | ₩19,217 | ₩18,275 | ₩18,485 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,656 | ₩18,656 | ₩18,016 | ₩18,229 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,683 | ₩19,236 | ₩18,260 | ₩18,776 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,376 | ₩19,102 | ₩18,015 | ₩18,683 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,282 | ₩18,669 | ₩17,729 | ₩18,669 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,536 | ₩18,536 | ₩18,536 | ₩18,536 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,241 | ₩19,241 | ₩18,816 | ₩18,829 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,637 | ₩19,637 | ₩18,523 | ₩18,523 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,497 | ₩19,857 | ₩19,470 | ₩19,470 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,073 | ₩19,083 | ₩19,073 | ₩19,083 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,563 | ₩18,563 | ₩18,563 | ₩18,563 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,563 | ₩18,563 | ₩18,563 | ₩18,563 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,002 | ₩19,230 | ₩17,989 | ₩18,563 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,669 | ₩18,469 | ₩17,362 | ₩18,015 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,724 | ₩18,723 | ₩16,724 | ₩18,015 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,468 | ₩17,762 | ₩17,384 | ₩17,626 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,348 | ₩17,537 | ₩16,868 | ₩17,092 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,539 | ₩17,682 | ₩17,335 | ₩17,535 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,282 | ₩17,348 | ₩17,216 | ₩17,322 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,468 | ₩17,682 | ₩16,977 | ₩17,375 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,087 | ₩18,121 | ₩17,165 | ₩17,588 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,249 | ₩18,249 | ₩17,695 | ₩17,835 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,018 | ₩19,016 | ₩17,709 | ₩18,563 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,359 | ₩18,415 | ₩18,349 | ₩18,349 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,882 | ₩19,070 | ₩17,877 | ₩18,282 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,305 | ₩18,305 | ₩17,615 | ₩17,695 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,482 | ₩18,616 | ₩17,482 | ₩18,149 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,909 | ₩17,909 | ₩17,815 | ₩17,815 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,002 | ₩18,042 | ₩17,415 | ₩17,913 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,015 | ₩18,099 | ₩18,015 | ₩18,099 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,570 | ₩18,570 | ₩18,218 | ₩18,218 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,856 | ₩18,856 | ₩18,283 | ₩18,283 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,696 | ₩18,696 | ₩18,589 | ₩18,589 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,371 | ₩18,371 | ₩18,309 | ₩18,309 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,650 | ₩18,650 | ₩18,523 | ₩18,523 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,576 | ₩18,616 | ₩18,576 | ₩18,576 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,683 | ₩18,683 | ₩18,096 | ₩18,656 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,603 | ₩18,669 | ₩18,603 | ₩18,643 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,603 | ₩18,856 | ₩18,376 | ₩18,376 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,537 | ₩18,537 | ₩18,376 | ₩18,376 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,282 | ₩18,576 | ₩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 | ₩18,995 | ₩19,016 | ₩18,149 | ₩18,322 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,123 | ₩19,123 | ₩19,123 | ₩19,123 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,363 | ₩19,363 | ₩19,297 | ₩19,323 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,896 | ₩18,896 | ₩18,781 | ₩18,781 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,976 | ₩19,016 | ₩18,976 | ₩18,976 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,030 | ₩19,030 | ₩18,896 | ₩18,896 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,350 | ₩19,350 | ₩18,896 | ₩18,896 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,976 | ₩18,976 | ₩18,883 | ₩18,896 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,059 | ₩19,670 | ₩18,683 | ₩19,003 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,523 | ₩19,670 | ₩18,756 | ₩19,670 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,883 | ₩19,670 | ₩18,683 | ₩19,168 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,511 | ₩18,936 | ₩18,362 | ₩18,733 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,637 | ₩18,843 | ₩18,281 | ₩18,843 | +1.10% | 6.6천 |
|---|