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 | ₩5,259 | ₩5,366 | ₩4,992 | ₩4,992 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 0 |
| 2026.10.07 | ₩4,765 | ₩5,192 | ₩4,498 | ₩4,779 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,566 | ₩5,606 | ₩5,139 | ₩5,218 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,259 | ₩5,740 | ₩5,259 | ₩5,406 | +2.79% | 433 |
| 2026.10.02 | ₩6,007 | ₩6,007 | ₩6,007 | ₩6,007 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,992 | ₩5,913 | ₩4,899 | ₩5,913 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,686 | ₩5,725 | ₩5,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,725 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,921 | ₩5,921 | ₩5,921 | ₩5,921 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,340 | ₩6,379 | ₩5,686 | ₩5,921 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,674 | ₩6,674 | ₩6,674 | ₩6,674 | 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 | ₩7,635 | ₩7,635 | ₩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 | ₩7,141 | ₩7,542 | ₩7,008 | ₩7,542 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,675 | ₩7,715 | ₩7,608 | ₩7,608 | -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 | ₩7,962 | ₩8,396 | ₩7,635 | ₩8,249 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,382 | ₩8,382 | ₩8,382 | ₩8,382 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,808 | ₩8,236 | ₩7,808 | ₩8,049 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,516 | ₩8,609 | ₩8,369 | ₩8,422 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,077 | ₩9,183 | ₩8,529 | ₩8,529 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,796 | ₩8,930 | ₩8,796 | ₩8,823 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,090 | ₩9,090 | ₩9,077 | ₩9,077 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,529 | ₩9,824 | ₩8,529 | ₩9,023 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,609 | ₩9,277 | ₩8,564 | ₩8,564 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,770 | ₩8,876 | ₩8,743 | ₩8,810 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,342 | ₩8,516 | ₩8,302 | ₩8,516 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,903 | ₩8,903 | ₩8,903 | ₩8,903 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,018 | ₩9,018 | ₩8,903 | ₩8,903 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,489 | ₩8,489 | ₩8,382 | ₩8,382 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,703 | ₩9,250 | ₩8,382 | ₩8,600 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,397 | ₩9,791 | ₩9,223 | ₩9,290 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,263 | ₩9,263 | ₩9,263 | ₩9,263 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,146 | ₩9,182 | ₩8,970 | ₩8,970 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,397 | ₩10,505 | ₩8,436 | ₩8,676 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,728 | ₩10,184 | ₩7,008 | ₩9,544 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,409 | ₩8,409 | ₩7,755 | ₩7,782 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,449 | ₩8,449 | ₩7,730 | ₩8,436 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,703 | ₩8,703 | ₩8,703 | ₩8,703 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,449 | ₩8,449 | ₩8,449 | ₩8,449 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,503 | ₩8,503 | ₩8,503 | ₩8,503 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,463 | ₩8,503 | ₩8,449 | ₩8,503 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,302 | ₩8,489 | ₩7,989 | ₩8,489 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,342 | ₩8,342 | ₩7,942 | ₩8,342 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,329 | ₩8,342 | ₩8,022 | ₩8,107 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,236 | ₩8,342 | ₩8,222 | ₩8,322 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,463 | ₩8,503 | ₩8,115 | ₩8,503 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,441 | ₩8,502 | ₩8,167 | ₩8,463 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,502 | ₩8,503 | ₩8,156 | ₩8,288 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,476 | ₩8,503 | ₩8,149 | ₩8,296 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,476 | ₩8,503 | ₩8,369 | ₩8,369 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,342 | ₩8,448 | ₩8,156 | ₩8,156 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,409 | ₩8,496 | ₩8,342 | ₩8,416 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,360 | ₩8,409 | ₩8,342 | ₩8,343 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,409 | ₩8,503 | ₩8,342 | ₩8,503 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,876 | ₩8,876 | ₩8,374 | ₩8,456 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,970 | ₩8,970 | ₩8,970 | ₩8,970 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,970 | ₩8,970 | ₩8,970 | ₩8,970 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,342 | ₩8,970 | ₩8,342 | ₩8,970 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,263 | ₩9,610 | ₩8,409 | ₩8,409 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,490 | ₩9,784 | ₩9,490 | ₩9,784 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,956 | ₩9,917 | ₩8,956 | ₩9,917 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,529 | ₩9,397 | ₩8,529 | ₩9,183 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,529 | ₩8,943 | ₩8,476 | ₩8,796 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,676 | ₩8,676 | ₩7,969 | ₩8,342 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,783 | ₩8,783 | ₩8,783 | ₩8,783 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,396 | ₩8,850 | ₩8,396 | ₩8,850 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,689 | ₩8,783 | ₩8,356 | ₩8,356 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,636 | ₩8,783 | ₩8,162 | ₩8,689 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,729 | ₩8,743 | ₩8,189 | ₩8,663 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,909 | ₩8,756 | ₩7,608 | ₩8,756 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,886 | ₩8,316 | ₩5,886 | ₩8,316 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,453 | ₩5,646 | ₩5,453 | ₩5,599 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,539 | ₩5,623 | ₩5,539 | ₩5,623 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,780 | ₩5,780 | ₩5,780 | ₩5,780 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,579 | ₩6,007 | ₩5,579 | ₩5,780 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,005 | ₩5,833 | ₩5,005 | ₩5,753 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,485 | ₩5,485 | ₩5,485 | ₩5,485 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,485 | ₩5,485 | ₩5,485 | ₩5,485 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,047 | ₩6,047 | ₩5,605 | ₩5,605 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,846 | ₩5,966 | ₩5,646 | ₩5,646 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,980 | ₩6,160 | ₩5,980 | ₩5,980 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,786 | ₩5,786 | ₩5,786 | ₩5,786 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,634 | ₩6,634 | ₩5,820 | ₩5,993 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,527 | ₩6,527 | ₩6,340 | ₩6,500 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,594 | ₩6,927 | ₩6,407 | ₩6,727 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,911 | ₩6,914 | ₩6,379 | ₩6,379 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,434 | ₩6,674 | ₩6,434 | ₩6,674 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,767 | ₩6,793 | ₩6,767 | ₩6,793 | +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 | ₩6,874 | ₩6,894 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,475 | ₩7,622 | ₩6,507 | ₩7,341 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,194 | ₩8,142 | ₩7,128 | ₩7,275 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,355 | ₩7,582 | ₩6,220 | ₩6,874 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,834 | ₩7,002 | ₩6,834 | ₩6,991 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,061 | ₩7,134 | ₩6,808 | ₩6,808 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,901 | ₩6,945 | ₩6,901 | ₩6,945 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,608 | ₩8,075 | ₩7,141 | ₩7,141 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,009 | ₩8,276 | ₩7,809 | ₩7,809 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,302 | ₩8,449 | ₩7,995 | ₩8,035 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,636 | ₩8,663 | ₩7,995 | ₩8,356 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,770 | ₩8,770 | ₩8,169 | ₩8,276 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,783 | ₩8,783 | ₩8,076 | ₩8,076 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,143 | ₩8,890 | ₩7,849 | ₩8,569 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,316 | ₩8,649 | ₩7,875 | ₩8,075 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,703 | ₩8,916 | ₩8,236 | ₩8,342 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,716 | ₩8,716 | ₩7,835 | ₩8,062 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,209 | ₩8,336 | ₩8,070 | ₩8,070 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,421 | ₩8,729 | ₩8,383 | ₩8,383 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,302 | ₩8,609 | ₩8,022 | ₩8,022 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,676 | ₩8,703 | ₩8,543 | ₩8,543 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,010 | ₩9,010 | ₩8,676 | ₩8,689 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,404 | ₩9,757 | ₩8,609 | ₩8,609 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,557 | ₩9,851 | ₩9,517 | ₩9,517 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,757 | ₩9,771 | ₩9,557 | ₩9,731 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,757 | ₩9,757 | ₩8,783 | ₩9,642 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,597 | ₩9,771 | ₩9,370 | ₩9,570 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,384 | ₩9,811 | ₩9,323 | ₩9,628 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,077 | ₩9,404 | ₩9,077 | ₩9,384 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,556 | ₩9,137 | ₩8,556 | ₩8,716 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,569 | ₩8,916 | ₩8,316 | ₩8,543 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,917 | ₩8,609 | ₩7,917 | ₩8,075 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,049 | ₩8,676 | ₩7,742 | ₩8,276 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,009 | ₩8,409 | ₩8,009 | ₩8,236 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,062 | ₩8,956 | ₩7,995 | ₩8,156 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,930 | ₩8,930 | ₩7,995 | ₩8,503 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,609 | ₩9,090 | ₩8,129 | ₩8,476 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,022 | ₩9,170 | ₩7,995 | ₩8,983 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,022 | ₩8,022 | ₩7,851 | ₩7,982 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,875 | ₩8,142 | ₩7,742 | ₩7,875 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,649 | ₩8,649 | ₩7,595 | ₩7,742 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,949 | ₩8,602 | ₩7,948 | ₩8,035 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,676 | ₩8,689 | ₩8,169 | ₩8,169 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,658 | ₩8,943 | ₩8,422 | ₩8,422 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,636 | ₩8,636 | ₩8,636 | ₩8,636 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,410 | ₩9,437 | ₩8,436 | ₩8,636 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,612 | ₩10,612 | ₩9,880 | ₩9,880 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,078 | ₩10,378 | ₩9,864 | ₩10,127 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,151 | ₩10,151 | ₩10,151 | ₩10,151 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,492 | ₩10,492 | ₩10,011 | ₩10,038 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,678 | ₩10,726 | ₩10,224 | ₩10,425 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,839 | ₩10,886 | ₩10,763 | ₩10,763 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,012 | ₩11,126 | ₩11,012 | ₩11,052 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,845 | ₩11,119 | ₩10,845 | ₩11,044 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,426 | ₩11,449 | ₩11,112 | ₩11,112 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,359 | ₩11,359 | ₩10,825 | ₩11,292 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,825 | ₩11,119 | ₩10,825 | ₩11,119 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,185 | ₩11,746 | ₩10,758 | ₩11,012 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,452 | ₩11,479 | ₩11,132 | ₩11,132 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,332 | ₩11,706 | ₩11,132 | ₩11,132 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,326 | ₩11,706 | ₩11,326 | ₩11,416 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,025 | ₩11,079 | ₩11,025 | ₩11,079 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,678 | ₩11,653 | ₩10,678 | ₩11,092 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,160 | ₩12,580 | ₩11,397 | ₩11,458 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,393 | ₩12,755 | ₩12,146 | ₩12,293 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,348 | ₩13,379 | ₩12,347 | ₩12,680 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,888 | ₩14,295 | ₩13,348 | ₩13,948 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,361 | ₩14,042 | ₩13,361 | ₩14,002 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,522 | ₩14,522 | ₩14,522 | ₩14,522 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,669 | ₩14,910 | ₩14,496 | ₩14,496 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,576 | ₩15,350 | ₩14,509 | ₩15,083 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,216 | ₩15,257 | ₩14,863 | ₩15,257 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,659 | ₩15,323 | ₩14,659 | ₩15,323 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,348 | ₩14,949 | ₩13,348 | ₩14,696 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,816 | ₩14,816 | ₩14,816 | ₩14,816 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,629 | ₩15,030 | ₩14,576 | ₩14,789 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,243 | ₩15,243 | ₩14,549 | ₩14,549 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,243 | ₩15,243 | ₩14,776 | ₩15,101 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,590 | ₩15,590 | ₩14,567 | ₩15,123 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,203 | ₩15,737 | ₩15,083 | ₩15,370 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,830 | ₩15,830 | ₩15,503 | ₩15,697 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,604 | ₩16,017 | ₩15,230 | ₩15,750 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,737 | ₩15,737 | ₩15,337 | ₩15,604 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,871 | ₩15,871 | ₩15,235 | ₩15,248 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,590 | ₩15,911 | ₩15,563 | ₩15,684 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,790 | ₩16,084 | ₩15,363 | ₩15,730 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,710 | ₩16,151 | ₩15,710 | ₩15,777 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,670 | ₩16,351 | ₩15,670 | ₩15,857 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,097 | ₩17,953 | ₩15,524 | ₩15,657 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,322 | ₩16,599 | ₩14,042 | ₩15,764 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,371 | ₩14,843 | ₩10,371 | ₩14,736 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,982 | ₩19,221 | ₩18,847 | ₩18,941 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,740 | ₩19,127 | ₩18,539 | ₩19,037 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,700 | ₩18,988 | ₩18,447 | ₩18,754 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩19,000 | ₩19,049 | ₩18,538 | ₩18,576 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,454 | ₩19,087 | ₩18,454 | ₩18,687 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,487 | ₩19,127 | ₩18,487 | ₩19,127 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,553 | ₩19,221 | ₩18,279 | ₩18,489 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,660 | ₩18,660 | ₩18,020 | ₩18,233 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,687 | ₩19,240 | ₩18,264 | ₩18,780 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,380 | ₩19,107 | ₩18,020 | ₩18,687 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,286 | ₩18,674 | ₩17,733 | ₩18,674 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,540 | ₩18,540 | ₩18,540 | ₩18,540 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,245 | ₩19,245 | ₩18,820 | ₩18,834 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,641 | ₩19,641 | ₩18,527 | ₩18,527 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,501 | ₩19,862 | ₩19,474 | ₩19,474 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,078 | ₩19,087 | ₩19,078 | ₩19,087 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,567 | ₩18,567 | ₩18,567 | ₩18,567 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,567 | ₩18,567 | ₩18,567 | ₩18,567 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,006 | ₩19,234 | ₩17,993 | ₩18,567 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,672 | ₩18,473 | ₩17,365 | ₩18,020 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,727 | ₩18,727 | ₩16,727 | ₩18,020 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,472 | ₩17,766 | ₩17,388 | ₩17,630 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,352 | ₩17,541 | ₩16,872 | ₩17,096 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,543 | ₩17,686 | ₩17,339 | ₩17,539 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,285 | ₩17,352 | ₩17,220 | ₩17,325 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,472 | ₩17,686 | ₩16,980 | ₩17,379 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,091 | ₩18,125 | ₩17,169 | ₩17,592 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,253 | ₩18,253 | ₩17,699 | ₩17,839 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,022 | ₩19,021 | ₩17,713 | ₩18,567 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,363 | ₩18,419 | ₩18,353 | ₩18,353 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,886 | ₩19,075 | ₩17,882 | ₩18,286 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,309 | ₩18,309 | ₩17,619 | ₩17,699 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,486 | ₩18,620 | ₩17,486 | ₩18,153 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,913 | ₩17,913 | ₩17,819 | ₩17,819 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,006 | ₩18,046 | ₩17,419 | ₩17,917 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,020 | ₩18,103 | ₩18,020 | ₩18,103 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,574 | ₩18,574 | ₩18,222 | ₩18,222 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,860 | ₩18,860 | ₩18,287 | ₩18,287 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,700 | ₩18,700 | ₩18,593 | ₩18,593 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,375 | ₩18,375 | ₩18,313 | ₩18,313 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,654 | ₩18,654 | ₩18,527 | ₩18,527 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,580 | ₩18,620 | ₩18,580 | ₩18,580 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,687 | ₩18,687 | ₩18,100 | ₩18,660 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,607 | ₩18,674 | ₩18,607 | ₩18,647 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,607 | ₩18,860 | ₩18,380 | ₩18,380 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,541 | ₩18,541 | ₩18,380 | ₩18,380 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,286 | ₩18,580 | ₩18,020 | ₩18,020 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩18,999 | ₩19,021 | ₩18,153 | ₩18,327 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,127 | ₩19,127 | ₩19,127 | ₩19,127 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,368 | ₩19,368 | ₩19,301 | ₩19,328 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,900 | ₩18,900 | ₩18,785 | ₩18,785 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,981 | ₩19,021 | ₩18,981 | ₩18,981 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,034 | ₩19,034 | ₩18,900 | ₩18,900 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,354 | ₩19,354 | ₩18,900 | ₩18,900 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,900 | ₩18,900 | ₩18,900 | ₩18,900 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,900 | ₩18,900 | ₩18,900 | ₩18,900 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,900 | ₩18,900 | ₩18,900 | ₩18,900 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,981 | ₩18,981 | ₩18,887 | ₩18,900 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,063 | ₩19,675 | ₩18,687 | ₩19,007 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,528 | ₩19,675 | ₩18,760 | ₩19,675 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,887 | ₩19,675 | ₩18,687 | ₩19,172 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,515 | ₩18,941 | ₩18,367 | ₩18,738 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,641 | ₩18,847 | ₩18,285 | ₩18,847 | +1.10% | 6.6천 |
|---|