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 | ₩5,257 | ₩5,364 | ₩4,990 | ₩4,990 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 0 |
| 2026.10.07 | ₩4,763 | ₩5,190 | ₩4,497 | ₩4,777 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,564 | ₩5,604 | ₩5,137 | ₩5,216 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,257 | ₩5,737 | ₩5,257 | ₩5,404 | +2.79% | 433 |
| 2026.10.02 | ₩6,004 | ₩6,004 | ₩6,004 | ₩6,004 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,990 | ₩5,911 | ₩4,897 | ₩5,911 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,684 | ₩5,723 | ₩5,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,723 |
| +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 | ₩5,684 | ₩5,919 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,672 | ₩6,672 | ₩6,672 | ₩6,672 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,005 | ₩7,005 | ₩7,005 | ₩7,005 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,005 | ₩7,005 | ₩7,005 | ₩7,005 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,632 | ₩7,632 | ₩7,005 | ₩7,005 | -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 | ₩7,005 | ₩7,539 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,672 | ₩7,712 | ₩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 | ₩7,959 | ₩8,393 | ₩7,632 | ₩8,246 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,379 | ₩8,379 | ₩8,379 | ₩8,379 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,806 | ₩8,233 | ₩7,806 | ₩8,046 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,513 | ₩8,606 | ₩8,366 | ₩8,419 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,073 | ₩9,180 | ₩8,526 | ₩8,526 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,793 | ₩8,926 | ₩8,793 | ₩8,820 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,087 | ₩9,087 | ₩9,073 | ₩9,073 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,526 | ₩9,820 | ₩8,526 | ₩9,020 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,606 | ₩9,273 | ₩8,561 | ₩8,561 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,766 | ₩8,873 | ₩8,740 | ₩8,806 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,339 | ₩8,513 | ₩8,299 | ₩8,513 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,900 | ₩8,900 | ₩8,900 | ₩8,900 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,015 | ₩9,015 | ₩8,900 | ₩8,900 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,486 | ₩8,486 | ₩8,379 | ₩8,379 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,700 | ₩9,247 | ₩8,379 | ₩8,597 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,393 | ₩9,787 | ₩9,220 | ₩9,287 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,260 | ₩9,260 | ₩9,260 | ₩9,260 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,143 | ₩9,179 | ₩8,966 | ₩8,966 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,393 | ₩10,501 | ₩8,433 | ₩8,673 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,726 | ₩10,181 | ₩7,005 | ₩9,540 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,406 | ₩8,406 | ₩7,752 | ₩7,779 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,446 | ₩8,446 | ₩7,727 | ₩8,433 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,700 | ₩8,700 | ₩8,700 | ₩8,700 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,446 | ₩8,446 | ₩8,446 | ₩8,446 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,499 | ₩8,499 | ₩8,499 | ₩8,499 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,459 | ₩8,499 | ₩8,446 | ₩8,499 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,299 | ₩8,486 | ₩7,986 | ₩8,486 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,339 | ₩8,339 | ₩7,939 | ₩8,339 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,326 | ₩8,339 | ₩8,019 | ₩8,104 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,233 | ₩8,339 | ₩8,219 | ₩8,319 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,459 | ₩8,499 | ₩8,113 | ₩8,499 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,438 | ₩8,499 | ₩8,164 | ₩8,459 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,499 | ₩8,499 | ₩8,153 | ₩8,285 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,473 | ₩8,499 | ₩8,146 | ₩8,293 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,473 | ₩8,499 | ₩8,366 | ₩8,366 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,339 | ₩8,445 | ₩8,153 | ₩8,153 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,406 | ₩8,493 | ₩8,339 | ₩8,413 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,357 | ₩8,406 | ₩8,339 | ₩8,340 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,406 | ₩8,499 | ₩8,339 | ₩8,499 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,873 | ₩8,873 | ₩8,371 | ₩8,453 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,966 | ₩8,966 | ₩8,966 | ₩8,966 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,966 | ₩8,966 | ₩8,966 | ₩8,966 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,339 | ₩8,966 | ₩8,339 | ₩8,966 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,260 | ₩9,607 | ₩8,406 | ₩8,406 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,487 | ₩9,780 | ₩9,487 | ₩9,780 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,953 | ₩9,914 | ₩8,953 | ₩9,914 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,526 | ₩9,393 | ₩8,526 | ₩9,180 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,526 | ₩8,940 | ₩8,473 | ₩8,793 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,673 | ₩8,673 | ₩7,966 | ₩8,339 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,780 | ₩8,780 | ₩8,780 | ₩8,780 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,393 | ₩8,846 | ₩8,393 | ₩8,846 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,686 | ₩8,780 | ₩8,353 | ₩8,353 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,633 | ₩8,780 | ₩8,159 | ₩8,686 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,726 | ₩8,740 | ₩8,186 | ₩8,660 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,906 | ₩8,753 | ₩7,606 | ₩8,753 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,884 | ₩8,313 | ₩5,884 | ₩8,313 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,451 | ₩5,644 | ₩5,451 | ₩5,597 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,537 | ₩5,621 | ₩5,537 | ₩5,621 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,778 | ₩5,778 | ₩5,778 | ₩5,778 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,577 | ₩6,004 | ₩5,577 | ₩5,778 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,004 | ₩5,831 | ₩5,004 | ₩5,751 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,483 | ₩5,483 | ₩5,483 | ₩5,483 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,483 | ₩5,483 | ₩5,483 | ₩5,483 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,044 | ₩6,044 | ₩5,603 | ₩5,603 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,844 | ₩5,964 | ₩5,644 | ₩5,644 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,978 | ₩6,158 | ₩5,978 | ₩5,978 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,784 | ₩5,784 | ₩5,784 | ₩5,784 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,631 | ₩6,631 | ₩5,818 | ₩5,991 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,525 | ₩6,525 | ₩6,338 | ₩6,498 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,591 | ₩6,925 | ₩6,405 | ₩6,725 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,908 | ₩6,912 | ₩6,377 | ₩6,377 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,431 | ₩6,672 | ₩6,431 | ₩6,672 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,765 | ₩6,791 | ₩6,765 | ₩6,791 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,818 | ₩6,818 | ₩6,818 | ₩6,818 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,691 | ₩6,938 | ₩6,691 | ₩6,938 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,472 | ₩7,298 | ₩6,872 | ₩6,892 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,472 | ₩7,619 | ₩6,505 | ₩7,339 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,192 | ₩8,139 | ₩7,125 | ₩7,272 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,352 | ₩7,579 | ₩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 | ₩7,058 | ₩7,132 | ₩6,805 | ₩6,805 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,898 | ₩6,942 | ₩6,898 | ₩6,942 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,606 | ₩8,073 | ₩7,139 | ₩7,139 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,006 | ₩8,273 | ₩7,806 | ₩7,806 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,299 | ₩8,446 | ₩7,992 | ₩8,032 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,633 | ₩8,660 | ₩7,993 | ₩8,353 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,766 | ₩8,766 | ₩8,166 | ₩8,273 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,780 | ₩8,780 | ₩8,073 | ₩8,073 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,141 | ₩8,886 | ₩7,846 | ₩8,566 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,313 | ₩8,646 | ₩7,872 | ₩8,073 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,700 | ₩8,913 | ₩8,233 | ₩8,339 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,713 | ₩8,713 | ₩7,832 | ₩8,059 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,206 | ₩8,333 | ₩8,067 | ₩8,067 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,418 | ₩8,726 | ₩8,380 | ₩8,380 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,299 | ₩8,606 | ₩8,019 | ₩8,019 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,673 | ₩8,700 | ₩8,540 | ₩8,540 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,007 | ₩9,007 | ₩8,673 | ₩8,686 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,401 | ₩9,754 | ₩8,606 | ₩8,606 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,554 | ₩9,847 | ₩9,514 | ₩9,514 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,754 | ₩9,767 | ₩9,553 | ₩9,727 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,754 | ₩9,754 | ₩8,780 | ₩9,638 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,594 | ₩9,767 | ₩9,367 | ₩9,567 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,380 | ₩9,807 | ₩9,320 | ₩9,625 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,073 | ₩9,400 | ₩9,073 | ₩9,380 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,553 | ₩9,133 | ₩8,553 | ₩8,713 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,566 | ₩8,913 | ₩8,313 | ₩8,540 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,915 | ₩8,606 | ₩7,915 | ₩8,073 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,046 | ₩8,673 | ₩7,739 | ₩8,273 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,006 | ₩8,406 | ₩8,006 | ₩8,233 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,059 | ₩8,953 | ₩7,993 | ₩8,153 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,926 | ₩8,926 | ₩7,993 | ₩8,499 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,606 | ₩9,087 | ₩8,126 | ₩8,473 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,019 | ₩9,167 | ₩7,993 | ₩8,980 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,019 | ₩8,019 | ₩7,848 | ₩7,979 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,872 | ₩8,139 | ₩7,739 | ₩7,873 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,646 | ₩8,646 | ₩7,592 | ₩7,739 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,946 | ₩8,599 | ₩7,945 | ₩8,032 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,673 | ₩8,686 | ₩8,166 | ₩8,166 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,655 | ₩8,940 | ₩8,419 | ₩8,419 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,633 | ₩8,633 | ₩8,633 | ₩8,633 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,407 | ₩9,434 | ₩8,433 | ₩8,633 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,608 | ₩10,608 | ₩9,877 | ₩9,877 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,074 | ₩10,374 | ₩9,860 | ₩10,123 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,148 | ₩10,148 | ₩10,148 | ₩10,148 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,488 | ₩10,488 | ₩10,007 | ₩10,034 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,674 | ₩10,723 | ₩10,221 | ₩10,421 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,835 | ₩10,882 | ₩10,760 | ₩10,760 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,009 | ₩11,122 | ₩11,009 | ₩11,048 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,841 | ₩11,115 | ₩10,841 | ₩11,040 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,422 | ₩11,444 | ₩11,108 | ₩11,108 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,355 | ₩11,355 | ₩10,821 | ₩11,288 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,821 | ₩11,115 | ₩10,821 | ₩11,115 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,181 | ₩11,742 | ₩10,755 | ₩11,008 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,448 | ₩11,475 | ₩11,128 | ₩11,128 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,328 | ₩11,702 | ₩11,128 | ₩11,128 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,322 | ₩11,702 | ₩11,322 | ₩11,412 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,021 | ₩11,075 | ₩11,021 | ₩11,075 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,674 | ₩11,648 | ₩10,674 | ₩11,088 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,155 | ₩12,576 | ₩11,393 | ₩11,454 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,389 | ₩12,751 | ₩12,142 | ₩12,289 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,343 | ₩13,374 | ₩12,342 | ₩12,676 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,883 | ₩14,290 | ₩13,343 | ₩13,943 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,356 | ₩14,037 | ₩13,356 | ₩13,997 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,517 | ₩14,517 | ₩14,517 | ₩14,517 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,664 | ₩14,904 | ₩14,490 | ₩14,490 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,571 | ₩15,344 | ₩14,504 | ₩15,078 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,211 | ₩15,251 | ₩14,857 | ₩15,251 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,653 | ₩15,318 | ₩14,653 | ₩15,318 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,343 | ₩14,944 | ₩13,343 | ₩14,691 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,811 | ₩14,811 | ₩14,811 | ₩14,811 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,624 | ₩15,024 | ₩14,571 | ₩14,784 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,238 | ₩15,238 | ₩14,544 | ₩14,544 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,238 | ₩15,238 | ₩14,771 | ₩15,095 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,585 | ₩15,585 | ₩14,562 | ₩15,118 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,198 | ₩15,731 | ₩15,078 | ₩15,364 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,825 | ₩15,825 | ₩15,498 | ₩15,691 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,598 | ₩16,012 | ₩15,224 | ₩15,745 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,731 | ₩15,731 | ₩15,331 | ₩15,598 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,865 | ₩15,865 | ₩15,230 | ₩15,243 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,585 | ₩15,905 | ₩15,557 | ₩15,678 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,785 | ₩16,078 | ₩15,358 | ₩15,725 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,705 | ₩16,145 | ₩15,705 | ₩15,771 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,665 | ₩16,345 | ₩15,665 | ₩15,851 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,092 | ₩17,946 | ₩15,518 | ₩15,651 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,317 | ₩16,593 | ₩14,037 | ₩15,758 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,368 | ₩14,837 | ₩10,368 | ₩14,731 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,975 | ₩19,214 | ₩18,840 | ₩18,934 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,734 | ₩19,120 | ₩18,532 | ₩19,030 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,694 | ₩18,981 | ₩18,440 | ₩18,747 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩18,993 | ₩19,042 | ₩18,532 | ₩18,569 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,448 | ₩19,080 | ₩18,448 | ₩18,680 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,480 | ₩19,121 | ₩18,480 | ₩19,121 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,547 | ₩19,214 | ₩18,273 | ₩18,482 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,654 | ₩18,654 | ₩18,013 | ₩18,227 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,680 | ₩19,233 | ₩18,257 | ₩18,774 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,373 | ₩19,100 | ₩18,013 | ₩18,680 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,280 | ₩18,667 | ₩17,726 | ₩18,667 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,533 | ₩18,533 | ₩18,533 | ₩18,533 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,238 | ₩19,238 | ₩18,814 | ₩18,827 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,634 | ₩19,634 | ₩18,520 | ₩18,520 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,494 | ₩19,854 | ₩19,467 | ₩19,467 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,071 | ₩19,080 | ₩19,071 | ₩19,080 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,560 | ₩18,560 | ₩18,560 | ₩18,560 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,560 | ₩18,560 | ₩18,560 | ₩18,560 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩18,000 | ₩19,227 | ₩17,986 | ₩18,560 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,666 | ₩18,467 | ₩17,359 | ₩18,013 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,721 | ₩18,720 | ₩16,721 | ₩18,013 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,466 | ₩17,760 | ₩17,382 | ₩17,624 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,346 | ₩17,535 | ₩16,866 | ₩17,090 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,537 | ₩17,679 | ₩17,333 | ₩17,533 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,279 | ₩17,346 | ₩17,214 | ₩17,319 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,466 | ₩17,679 | ₩16,974 | ₩17,373 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,084 | ₩18,119 | ₩17,162 | ₩17,586 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,247 | ₩18,247 | ₩17,693 | ₩17,833 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,016 | ₩19,014 | ₩17,706 | ₩18,560 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,357 | ₩18,413 | ₩18,347 | ₩18,347 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,880 | ₩19,068 | ₩17,875 | ₩18,280 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,302 | ₩18,302 | ₩17,613 | ₩17,693 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,479 | ₩18,613 | ₩17,479 | ₩18,146 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,906 | ₩17,906 | ₩17,813 | ₩17,813 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩18,000 | ₩18,040 | ₩17,413 | ₩17,911 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,013 | ₩18,097 | ₩18,013 | ₩18,097 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,567 | ₩18,567 | ₩18,216 | ₩18,216 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,854 | ₩18,854 | ₩18,280 | ₩18,280 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,694 | ₩18,694 | ₩18,587 | ₩18,587 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,368 | ₩18,368 | ₩18,307 | ₩18,307 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,647 | ₩18,647 | ₩18,520 | ₩18,520 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,573 | ₩18,613 | ₩18,573 | ₩18,573 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,680 | ₩18,680 | ₩18,093 | ₩18,654 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,600 | ₩18,667 | ₩18,600 | ₩18,640 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,600 | ₩18,854 | ₩18,373 | ₩18,373 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,534 | ₩18,534 | ₩18,373 | ₩18,373 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,280 | ₩18,573 | ₩18,013 | ₩18,013 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,320 | ₩18,320 | ₩18,320 | ₩18,320 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩18,992 | ₩19,014 | ₩18,146 | ₩18,320 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,121 | ₩19,121 | ₩19,121 | ₩19,121 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,361 | ₩19,361 | ₩19,294 | ₩19,321 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,894 | ₩18,894 | ₩18,778 | ₩18,778 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,974 | ₩19,014 | ₩18,974 | ₩18,974 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,027 | ₩19,027 | ₩18,894 | ₩18,894 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,347 | ₩19,347 | ₩18,894 | ₩18,894 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,974 | ₩18,974 | ₩18,880 | ₩18,894 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,056 | ₩19,668 | ₩18,680 | ₩19,000 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,521 | ₩19,668 | ₩18,754 | ₩19,668 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,880 | ₩19,668 | ₩18,680 | ₩19,165 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,509 | ₩18,934 | ₩18,360 | ₩18,731 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,635 | ₩18,840 | ₩18,278 | ₩18,840 | +1.10% | 6.6천 |
|---|