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 | ₩5,255 | ₩5,362 | ₩4,989 | ₩4,989 | -5.08% | 1.3만 |
| 2026.10.08 | ₩4,775 | ₩4,775 | ₩4,775 | ₩4,775 | 0.00% | 0 |
| 2026.10.07 | ₩4,762 | ₩5,189 | ₩4,495 | ₩4,775 | +0.28% | 5.5천 |
| 2026.10.06 | ₩5,562 | ₩5,602 | ₩5,135 | ₩5,214 | -6.25% | 5.7천 |
| 2026.10.05 | ₩5,255 | ₩5,736 | ₩5,255 | ₩5,402 | +2.79% | 433 |
| 2026.10.02 | ₩6,002 | ₩6,002 | ₩6,002 | ₩6,002 | 0.00% | 2.6천 |
| 2026.10.01 | ₩4,989 | ₩5,909 | ₩4,895 | ₩5,909 | +18.45% | 4.8천 |
| 2026.09.30 | ₩5,682 | ₩5,722 | ₩5,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,722 |
| +0.69% |
| 1.5천 |
| 2026.09.29 | ₩5,917 | ₩5,917 | ₩5,917 | ₩5,917 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩6,336 | ₩6,375 | ₩5,682 | ₩5,917 | -6.62% | 2.4천 |
|---|
| 2026.09.25 | ₩6,669 | ₩6,669 | ₩6,669 | ₩6,669 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩7,003 | ₩7,003 | ₩7,003 | ₩7,003 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩7,003 | ₩7,003 | ₩7,003 | ₩7,003 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,630 | ₩7,630 | ₩7,003 | ₩7,003 | -8.22% | 753 |
|---|
| 2026.09.21 | ₩7,536 | ₩7,536 | ₩7,536 | ₩7,536 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,536 | ₩7,536 | ₩7,536 | ₩7,536 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,536 | ₩7,536 | ₩7,536 | ₩7,536 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,136 | ₩7,536 | ₩7,003 | ₩7,536 | +5.61% | 2.1천 |
|---|
| 2026.09.15 | ₩7,670 | ₩7,710 | ₩7,603 | ₩7,603 | -0.87% | 3.5천 |
|---|
| 2026.09.14 | ₩8,130 | ₩8,130 | ₩8,130 | ₩8,130 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩8,130 | ₩8,130 | ₩8,130 | ₩8,130 | 0.00% | 177 |
|---|
| 2026.09.10 | ₩7,957 | ₩8,390 | ₩7,630 | ₩8,243 | +3.60% | 1천 |
|---|
| 2026.09.09 | ₩8,377 | ₩8,377 | ₩8,377 | ₩8,377 | 0.00% | 354 |
|---|
| 2026.09.08 | ₩7,803 | ₩8,230 | ₩7,803 | ₩8,043 | +3.08% | 4.2천 |
|---|
| 2026.09.04 | ₩8,510 | ₩8,604 | ₩8,363 | ₩8,417 | -1.10% | 1.4천 |
|---|
| 2026.09.03 | ₩9,070 | ₩9,177 | ₩8,523 | ₩8,523 | -6.03% | 1.5천 |
|---|
| 2026.09.02 | ₩8,790 | ₩8,924 | ₩8,790 | ₩8,817 | +0.30% | 2.1천 |
|---|
| 2026.09.01 | ₩9,084 | ₩9,084 | ₩9,070 | ₩9,070 | -0.15% | 409 |
|---|
| 2026.08.31 | ₩8,523 | ₩9,817 | ₩8,523 | ₩9,017 | +5.79% | 9만 |
|---|
| 2026.08.28 | ₩8,604 | ₩9,270 | ₩8,559 | ₩8,559 | -0.52% | 5.2만 |
|---|
| 2026.08.27 | ₩8,764 | ₩8,870 | ₩8,737 | ₩8,804 | +0.46% | 4.2만 |
|---|
| 2026.08.26 | ₩8,337 | ₩8,510 | ₩8,297 | ₩8,510 | +2.08% | 994 |
|---|
| 2026.08.25 | ₩8,897 | ₩8,897 | ₩8,897 | ₩8,897 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩9,012 | ₩9,012 | ₩8,897 | ₩8,897 | -1.27% | 315 |
|---|
| 2026.08.21 | ₩8,483 | ₩8,483 | ₩8,377 | ₩8,377 | -1.26% | 622 |
|---|
| 2026.08.20 | ₩8,697 | ₩9,244 | ₩8,377 | ₩8,594 | -1.18% | 1.3만 |
|---|
| 2026.08.19 | ₩9,391 | ₩9,784 | ₩9,217 | ₩9,284 | -1.13% | 4.5천 |
|---|
| 2026.08.18 | ₩9,257 | ₩9,257 | ₩9,257 | ₩9,257 | 0.00% | 370 |
|---|
| 2026.08.17 | ₩9,140 | ₩9,176 | ₩8,964 | ₩8,964 | -1.93% | 1.3천 |
|---|
| 2026.08.14 | ₩9,391 | ₩10,498 | ₩8,430 | ₩8,670 | -7.67% | 9.1만 |
|---|
| 2026.08.13 | ₩7,723 | ₩10,178 | ₩7,003 | ₩9,537 | +23.49% | 41.4만 |
|---|
| 2026.08.12 | ₩8,403 | ₩8,403 | ₩7,750 | ₩7,777 | -7.46% | 5.3천 |
|---|
| 2026.08.11 | ₩8,443 | ₩8,443 | ₩7,725 | ₩8,430 | -0.16% | 6.8천 |
|---|
| 2026.08.10 | ₩8,697 | ₩8,697 | ₩8,697 | ₩8,697 | 0.00% | 179 |
|---|
| 2026.08.07 | ₩8,443 | ₩8,443 | ₩8,443 | ₩8,443 | 0.00% | 708 |
|---|
| 2026.08.06 | ₩8,497 | ₩8,497 | ₩8,497 | ₩8,497 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩8,457 | ₩8,497 | ₩8,443 | ₩8,497 | +0.47% | 838 |
|---|
| 2026.08.04 | ₩8,297 | ₩8,483 | ₩7,983 | ₩8,483 | +2.25% | 6.4천 |
|---|
| 2026.08.03 | ₩8,337 | ₩8,337 | ₩7,937 | ₩8,337 | -0.00% | 3.2천 |
|---|
| 2026.07.31 | ₩8,323 | ₩8,337 | ₩8,017 | ₩8,101 | -2.67% | 5.2천 |
|---|
| 2026.07.30 | ₩8,230 | ₩8,337 | ₩8,217 | ₩8,317 | +1.05% | 810 |
|---|
| 2026.07.29 | ₩8,457 | ₩8,497 | ₩8,110 | ₩8,497 | +0.47% | 9.8천 |
|---|
| 2026.07.28 | ₩8,436 | ₩8,497 | ₩8,162 | ₩8,457 | +0.25% | 1.3천 |
|---|
| 2026.07.27 | ₩8,497 | ₩8,497 | ₩8,150 | ₩8,283 | -2.52% | 9천 |
|---|
| 2026.07.24 | ₩8,470 | ₩8,497 | ₩8,143 | ₩8,290 | -2.13% | 8천 |
|---|
| 2026.07.23 | ₩8,470 | ₩8,497 | ₩8,363 | ₩8,363 | -1.26% | 8.3천 |
|---|
| 2026.07.22 | ₩8,337 | ₩8,443 | ₩8,150 | ₩8,150 | -2.24% | 1.5천 |
|---|
| 2026.07.21 | ₩8,403 | ₩8,490 | ₩8,337 | ₩8,411 | +0.09% | 9천 |
|---|
| 2026.07.20 | ₩8,355 | ₩8,403 | ₩8,337 | ₩8,337 | -0.21% | 3.4천 |
|---|
| 2026.07.17 | ₩8,403 | ₩8,497 | ₩8,337 | ₩8,497 | +1.11% | 7.3천 |
|---|
| 2026.07.16 | ₩8,870 | ₩8,870 | ₩8,368 | ₩8,450 | -4.74% | 1.3만 |
|---|
| 2026.07.15 | ₩8,964 | ₩8,964 | ₩8,964 | ₩8,964 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,964 | ₩8,964 | ₩8,964 | ₩8,964 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,337 | ₩8,964 | ₩8,337 | ₩8,964 | +7.52% | 5.5천 |
|---|
| 2026.07.10 | ₩9,257 | ₩9,604 | ₩8,403 | ₩8,403 | -9.22% | 1.7만 |
|---|
| 2026.07.09 | ₩9,484 | ₩9,777 | ₩9,484 | ₩9,777 | +3.09% | 2.2천 |
|---|
| 2026.07.08 | ₩8,950 | ₩9,911 | ₩8,950 | ₩9,911 | +10.73% | 1.9천 |
|---|
| 2026.07.07 | ₩8,523 | ₩9,391 | ₩8,523 | ₩9,177 | +7.67% | 3.5만 |
|---|
| 2026.07.06 | ₩8,523 | ₩8,937 | ₩8,470 | ₩8,790 | +3.13% | 8.5천 |
|---|
| 2026.07.02 | ₩8,670 | ₩8,670 | ₩7,963 | ₩8,337 | -3.85% | 3.6천 |
|---|
| 2026.07.01 | ₩8,777 | ₩8,777 | ₩8,777 | ₩8,777 | 0.00% | 150 |
|---|
| 2026.06.30 | ₩8,390 | ₩8,844 | ₩8,390 | ₩8,844 | +5.41% | 2.5만 |
|---|
| 2026.06.29 | ₩8,684 | ₩8,777 | ₩8,350 | ₩8,350 | -3.84% | 7.1천 |
|---|
| 2026.06.26 | ₩8,630 | ₩8,777 | ₩8,157 | ₩8,684 | +0.62% | 10만 |
|---|
| 2026.06.25 | ₩8,724 | ₩8,737 | ₩8,183 | ₩8,657 | -0.76% | 4.3만 |
|---|
| 2026.06.24 | ₩7,903 | ₩8,750 | ₩7,603 | ₩8,750 | +10.72% | 16.7만 |
|---|
| 2026.06.23 | ₩5,882 | ₩8,310 | ₩5,882 | ₩8,310 | +41.27% | 15만 |
|---|
| 2026.06.22 | ₩5,449 | ₩5,642 | ₩5,449 | ₩5,596 | +2.69% | 2천 |
|---|
| 2026.06.18 | ₩5,536 | ₩5,620 | ₩5,536 | ₩5,620 | +1.52% | 725 |
|---|
| 2026.06.17 | ₩5,776 | ₩5,776 | ₩5,776 | ₩5,776 | 0.00% | 870 |
|---|
| 2026.06.16 | ₩5,576 | ₩6,002 | ₩5,576 | ₩5,776 | +3.59% | 4.7천 |
|---|
| 2026.06.15 | ₩5,002 | ₩5,829 | ₩5,002 | ₩5,749 | +14.93% | 6.5천 |
|---|
| 2026.06.12 | ₩5,481 | ₩5,481 | ₩5,481 | ₩5,481 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,481 | ₩5,481 | ₩5,481 | ₩5,481 | 0.00% | 207 |
|---|
| 2026.06.10 | ₩6,042 | ₩6,042 | ₩5,601 | ₩5,601 | -7.31% | 420 |
|---|
| 2026.06.09 | ₩5,842 | ₩5,962 | ₩5,642 | ₩5,642 | -3.42% | 1.7천 |
|---|
| 2026.06.08 | ₩5,976 | ₩6,156 | ₩5,976 | ₩5,976 | 0.00% | 4.9천 |
|---|
| 2026.06.05 | ₩5,782 | ₩5,782 | ₩5,782 | ₩5,782 | 0.00% | 281 |
|---|
| 2026.06.04 | ₩6,629 | ₩6,629 | ₩5,816 | ₩5,989 | -9.66% | 6.9천 |
|---|
| 2026.06.03 | ₩6,523 | ₩6,523 | ₩6,336 | ₩6,496 | -0.41% | 2.8천 |
|---|
| 2026.06.02 | ₩6,589 | ₩6,923 | ₩6,403 | ₩6,723 | +2.03% | 6.7천 |
|---|
| 2026.06.01 | ₩6,906 | ₩6,909 | ₩6,375 | ₩6,375 | -7.69% | 5천 |
|---|
| 2026.05.29 | ₩6,429 | ₩6,669 | ₩6,429 | ₩6,669 | +3.73% | 2.2천 |
|---|
| 2026.05.28 | ₩6,763 | ₩6,789 | ₩6,763 | ₩6,789 | +0.39% | 210 |
|---|
| 2026.05.27 | ₩6,816 | ₩6,816 | ₩6,816 | ₩6,816 | 0.00% | 776 |
|---|
| 2026.05.26 | ₩6,689 | ₩6,936 | ₩6,689 | ₩6,936 | +3.70% | 1.6천 |
|---|
| 2026.05.22 | ₩7,470 | ₩7,296 | ₩6,869 | ₩6,889 | -7.77% | 3.4천 |
|---|
| 2026.05.21 | ₩7,470 | ₩7,616 | ₩6,503 | ₩7,336 | -1.79% | 2.6만 |
|---|
| 2026.05.20 | ₩7,190 | ₩8,137 | ₩7,123 | ₩7,270 | +1.12% | 2만 |
|---|
| 2026.05.19 | ₩7,350 | ₩7,576 | ₩6,216 | ₩6,869 | -6.54% | 1.5만 |
|---|
| 2026.05.18 | ₩6,829 | ₩6,998 | ₩6,829 | ₩6,987 | +2.30% | 308 |
|---|
| 2026.05.15 | ₩7,056 | ₩7,130 | ₩6,803 | ₩6,803 | -3.59% | 821 |
|---|
| 2026.05.14 | ₩6,896 | ₩6,940 | ₩6,896 | ₩6,940 | +0.64% | 487 |
|---|
| 2026.05.13 | ₩7,603 | ₩8,070 | ₩7,136 | ₩7,136 | -6.14% | 8.5천 |
|---|
| 2026.05.12 | ₩8,003 | ₩8,270 | ₩7,803 | ₩7,803 | -2.50% | 6.5천 |
|---|
| 2026.05.11 | ₩8,297 | ₩8,443 | ₩7,990 | ₩8,030 | -3.22% | 1만 |
|---|
| 2026.05.08 | ₩8,630 | ₩8,657 | ₩7,990 | ₩8,350 | -3.25% | 3천 |
|---|
| 2026.05.07 | ₩8,764 | ₩8,764 | ₩8,163 | ₩8,270 | -5.63% | 7천 |
|---|
| 2026.05.06 | ₩8,777 | ₩8,777 | ₩8,070 | ₩8,070 | -8.05% | 2천 |
|---|
| 2026.05.05 | ₩8,138 | ₩8,884 | ₩7,843 | ₩8,564 | +5.23% | 2.2천 |
|---|
| 2026.05.04 | ₩8,310 | ₩8,644 | ₩7,870 | ₩8,070 | -2.89% | 3.3천 |
|---|
| 2026.05.01 | ₩8,697 | ₩8,910 | ₩8,230 | ₩8,337 | -4.14% | 3.6천 |
|---|
| 2026.04.30 | ₩8,710 | ₩8,710 | ₩7,830 | ₩8,057 | -7.50% | 5.5천 |
|---|
| 2026.04.29 | ₩8,203 | ₩8,330 | ₩8,065 | ₩8,065 | -1.69% | 855 |
|---|
| 2026.04.28 | ₩8,415 | ₩8,724 | ₩8,377 | ₩8,377 | -0.45% | 3.7천 |
|---|
| 2026.04.27 | ₩8,297 | ₩8,604 | ₩8,017 | ₩8,017 | -3.37% | 1.9천 |
|---|
| 2026.04.24 | ₩8,670 | ₩8,697 | ₩8,537 | ₩8,537 | -1.54% | 2.9천 |
|---|
| 2026.04.23 | ₩9,004 | ₩9,004 | ₩8,670 | ₩8,683 | -3.56% | 719 |
|---|
| 2026.04.22 | ₩9,398 | ₩9,751 | ₩8,604 | ₩8,604 | -8.45% | 1.6만 |
|---|
| 2026.04.21 | ₩9,551 | ₩9,844 | ₩9,511 | ₩9,511 | -0.42% | 2.2만 |
|---|
| 2026.04.20 | ₩9,751 | ₩9,764 | ₩9,550 | ₩9,724 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩9,751 | ₩9,751 | ₩8,777 | ₩9,635 | -1.18% | 9.8천 |
|---|
| 2026.04.16 | ₩9,591 | ₩9,764 | ₩9,364 | ₩9,564 | -0.28% | 9.8천 |
|---|
| 2026.04.15 | ₩9,377 | ₩9,804 | ₩9,317 | ₩9,622 | +2.61% | 4.3만 |
|---|
| 2026.04.14 | ₩9,070 | ₩9,397 | ₩9,070 | ₩9,377 | +3.38% | 3.6만 |
|---|
| 2026.04.13 | ₩8,550 | ₩9,130 | ₩8,550 | ₩8,710 | +1.87% | 2만 |
|---|
| 2026.04.10 | ₩8,564 | ₩8,910 | ₩8,310 | ₩8,537 | -0.31% | 1.5만 |
|---|
| 2026.04.09 | ₩7,912 | ₩8,604 | ₩7,912 | ₩8,070 | +2.00% | 1.1천 |
|---|
| 2026.04.08 | ₩8,043 | ₩8,670 | ₩7,737 | ₩8,270 | +2.82% | 0 |
|---|
| 2026.04.07 | ₩8,003 | ₩8,403 | ₩8,003 | ₩8,230 | +2.84% | 5.9천 |
|---|
| 2026.04.06 | ₩8,057 | ₩8,950 | ₩7,990 | ₩8,150 | +1.16% | 1.2만 |
|---|
| 2026.04.02 | ₩8,924 | ₩8,924 | ₩7,990 | ₩8,497 | -4.78% | 2.3천 |
|---|
| 2026.04.01 | ₩8,603 | ₩9,084 | ₩8,123 | ₩8,470 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩8,017 | ₩9,164 | ₩7,990 | ₩8,977 | +11.98% | 4만 |
|---|
| 2026.03.30 | ₩8,017 | ₩8,017 | ₩7,846 | ₩7,977 | -0.50% | 4.9천 |
|---|
| 2026.03.27 | ₩7,870 | ₩8,137 | ₩7,737 | ₩7,870 | +0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩8,643 | ₩8,643 | ₩7,590 | ₩7,737 | -10.49% | 5.5천 |
|---|
| 2026.03.25 | ₩7,943 | ₩8,597 | ₩7,943 | ₩8,030 | +1.09% | 2.3천 |
|---|
| 2026.03.24 | ₩8,670 | ₩8,684 | ₩8,163 | ₩8,163 | -5.85% | 1.2만 |
|---|
| 2026.03.23 | ₩8,652 | ₩8,937 | ₩8,417 | ₩8,417 | -2.72% | 4.2천 |
|---|
| 2026.03.20 | ₩8,630 | ₩8,630 | ₩8,630 | ₩8,630 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩9,404 | ₩9,431 | ₩8,430 | ₩8,630 | -8.23% | 5.8천 |
|---|
| 2026.03.18 | ₩10,604 | ₩10,604 | ₩9,874 | ₩9,874 | -6.89% | 2천 |
|---|
| 2026.03.17 | ₩10,071 | ₩10,371 | ₩9,857 | ₩10,120 | +0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩10,145 | ₩10,145 | ₩10,145 | ₩10,145 | 0.00% | 206 |
|---|
| 2026.03.13 | ₩10,485 | ₩10,485 | ₩10,004 | ₩10,031 | -4.33% | 5.2천 |
|---|
| 2026.03.12 | ₩10,671 | ₩10,719 | ₩10,218 | ₩10,418 | -2.38% | 5천 |
|---|
| 2026.03.11 | ₩10,832 | ₩10,879 | ₩10,756 | ₩10,756 | -0.70% | 590 |
|---|
| 2026.03.10 | ₩11,005 | ₩11,119 | ₩11,005 | ₩11,045 | +0.36% | 2 |
|---|
| 2026.03.09 | ₩10,838 | ₩11,111 | ₩10,838 | ₩11,037 | +1.84% | 2 |
|---|
| 2026.03.06 | ₩11,418 | ₩11,441 | ₩11,105 | ₩11,105 | -2.75% | 2 |
|---|
| 2026.03.05 | ₩11,351 | ₩11,351 | ₩10,818 | ₩11,285 | -0.59% | 2 |
|---|
| 2026.03.04 | ₩10,818 | ₩11,111 | ₩10,818 | ₩11,111 | +2.71% | 2 |
|---|
| 2026.03.03 | ₩11,178 | ₩11,738 | ₩10,751 | ₩11,005 | -1.55% | 2 |
|---|
| 2026.03.02 | ₩11,445 | ₩11,471 | ₩11,125 | ₩11,125 | -2.80% | 2 |
|---|
| 2026.02.27 | ₩11,325 | ₩11,698 | ₩11,125 | ₩11,125 | -1.77% | 2 |
|---|
| 2026.02.26 | ₩11,318 | ₩11,698 | ₩11,318 | ₩11,409 | +0.80% | 1.9천 |
|---|
| 2026.02.25 | ₩11,018 | ₩11,071 | ₩11,018 | ₩11,071 | +0.48% | 2 |
|---|
| 2026.02.24 | ₩10,671 | ₩11,645 | ₩10,671 | ₩11,085 | +3.88% | 2 |
|---|
| 2026.02.23 | ₩12,152 | ₩12,572 | ₩11,389 | ₩11,450 | -5.77% | 2 |
|---|
| 2026.02.20 | ₩12,385 | ₩12,747 | ₩12,138 | ₩12,285 | -0.81% | 9.2천 |
|---|
| 2026.02.19 | ₩13,339 | ₩13,370 | ₩12,338 | ₩12,672 | -5.00% | 1.5만 |
|---|
| 2026.02.18 | ₩13,879 | ₩14,286 | ₩13,339 | ₩13,939 | +0.43% | 4.6천 |
|---|
| 2026.02.17 | ₩13,352 | ₩14,032 | ₩13,352 | ₩13,992 | +4.80% | 902 |
|---|
| 2026.02.13 | ₩14,513 | ₩14,513 | ₩14,513 | ₩14,513 | 0.00% | 864 |
|---|
| 2026.02.12 | ₩14,659 | ₩14,900 | ₩14,486 | ₩14,486 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩14,566 | ₩15,340 | ₩14,499 | ₩15,073 | +3.48% | 3.2천 |
|---|
| 2026.02.10 | ₩15,206 | ₩15,246 | ₩14,853 | ₩15,246 | +0.26% | 905 |
|---|
| 2026.02.09 | ₩14,649 | ₩15,313 | ₩14,649 | ₩15,313 | +4.53% | 321 |
|---|
| 2026.02.06 | ₩13,339 | ₩14,939 | ₩13,339 | ₩14,686 | +10.10% | 1.3천 |
|---|
| 2026.02.05 | ₩14,806 | ₩14,806 | ₩14,806 | ₩14,806 | 0.00% | 353 |
|---|
| 2026.02.04 | ₩14,619 | ₩15,019 | ₩14,566 | ₩14,779 | +1.09% | 2.9천 |
|---|
| 2026.02.03 | ₩15,233 | ₩15,233 | ₩14,539 | ₩14,539 | -4.55% | 844 |
|---|
| 2026.02.02 | ₩15,233 | ₩15,233 | ₩14,766 | ₩15,091 | -0.93% | 3.2천 |
|---|
| 2026.01.30 | ₩15,580 | ₩15,580 | ₩14,557 | ₩15,113 | -3.00% | 973 |
|---|
| 2026.01.29 | ₩15,193 | ₩15,726 | ₩15,073 | ₩15,360 | +1.10% | 1.5천 |
|---|
| 2026.01.28 | ₩15,820 | ₩15,820 | ₩15,493 | ₩15,686 | -0.84% | 2.3천 |
|---|
| 2026.01.27 | ₩15,593 | ₩16,007 | ₩15,220 | ₩15,740 | +0.94% | 9.3천 |
|---|
| 2026.01.26 | ₩15,726 | ₩15,726 | ₩15,326 | ₩15,593 | -0.85% | 3.9천 |
|---|
| 2026.01.23 | ₩15,860 | ₩15,860 | ₩15,225 | ₩15,238 | -3.92% | 5.1천 |
|---|
| 2026.01.22 | ₩15,580 | ₩15,900 | ₩15,552 | ₩15,673 | +0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩15,780 | ₩16,073 | ₩15,353 | ₩15,720 | -0.38% | 9.1천 |
|---|
| 2026.01.20 | ₩15,700 | ₩16,140 | ₩15,700 | ₩15,766 | +0.42% | 4.4천 |
|---|
| 2026.01.16 | ₩15,660 | ₩16,340 | ₩15,660 | ₩15,846 | +1.19% | 1.5천 |
|---|
| 2026.01.15 | ₩16,087 | ₩17,941 | ₩15,513 | ₩15,646 | -2.74% | 1.3만 |
|---|
| 2026.01.14 | ₩14,313 | ₩16,588 | ₩14,033 | ₩15,753 | +10.07% | 4만 |
|---|
| 2026.01.13 | ₩10,364 | ₩14,833 | ₩10,364 | ₩14,726 | +42.08% | 11만 |
|---|
| 2026.01.12 | ₩18,969 | ₩19,208 | ₩18,834 | ₩18,928 | -0.22% | 3.7천 |
|---|
| 2026.01.09 | ₩18,728 | ₩19,114 | ₩18,526 | ₩19,024 | +1.58% | 7.3천 |
|---|
| 2026.01.08 | ₩18,688 | ₩18,975 | ₩18,434 | ₩18,741 | +0.29% | 5.8천 |
|---|
| 2026.01.07 | ₩18,987 | ₩19,036 | ₩18,526 | ₩18,563 | -2.23% | 3.1천 |
|---|
| 2026.01.06 | ₩18,442 | ₩19,074 | ₩18,442 | ₩18,674 | +1.26% | 3.6천 |
|---|
| 2026.01.05 | ₩18,474 | ₩19,115 | ₩18,474 | ₩19,115 | +3.47% | 6.7천 |
|---|
| 2026.01.02 | ₩18,541 | ₩19,208 | ₩18,267 | ₩18,476 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩18,648 | ₩18,648 | ₩18,008 | ₩18,221 | -2.29% | 7.6천 |
|---|
| 2025.12.30 | ₩18,674 | ₩19,227 | ₩18,251 | ₩18,768 | +0.50% | 5.3천 |
|---|
| 2025.12.29 | ₩18,368 | ₩19,094 | ₩18,007 | ₩18,674 | +1.67% | 6.7천 |
|---|
| 2025.12.26 | ₩18,274 | ₩18,661 | ₩17,721 | ₩18,661 | +2.12% | 6.6천 |
|---|
| 2025.12.24 | ₩18,528 | ₩18,528 | ₩18,528 | ₩18,528 | 0.00% | 106 |
|---|
| 2025.12.23 | ₩19,232 | ₩19,232 | ₩18,808 | ₩18,821 | -2.14% | 530 |
|---|
| 2025.12.22 | ₩19,628 | ₩19,628 | ₩18,514 | ₩18,514 | -5.68% | 2.2천 |
|---|
| 2025.12.19 | ₩19,488 | ₩19,848 | ₩19,461 | ₩19,461 | -0.14% | 2.3천 |
|---|
| 2025.12.18 | ₩19,065 | ₩19,074 | ₩19,065 | ₩19,074 | +0.05% | 373 |
|---|
| 2025.12.17 | ₩18,554 | ₩18,554 | ₩18,554 | ₩18,554 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,554 | ₩18,554 | ₩18,554 | ₩18,554 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩17,994 | ₩19,221 | ₩17,981 | ₩18,554 | +3.11% | 1.1만 |
|---|
| 2025.12.12 | ₩17,661 | ₩18,461 | ₩17,354 | ₩18,007 | +1.96% | 1.4만 |
|---|
| 2025.12.11 | ₩16,716 | ₩18,714 | ₩16,716 | ₩18,007 | +7.72% | 4만 |
|---|
| 2025.12.10 | ₩17,460 | ₩17,754 | ₩17,376 | ₩17,618 | +0.90% | 9.2만 |
|---|
| 2025.12.09 | ₩17,340 | ₩17,529 | ₩16,860 | ₩17,084 | -1.48% | 1.1만 |
|---|
| 2025.12.08 | ₩17,531 | ₩17,674 | ₩17,327 | ₩17,527 | -0.02% | 2.7천 |
|---|
| 2025.12.05 | ₩17,274 | ₩17,340 | ₩17,208 | ₩17,314 | +0.23% | 2.1천 |
|---|
| 2025.12.04 | ₩17,460 | ₩17,674 | ₩16,969 | ₩17,367 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩18,079 | ₩18,113 | ₩17,157 | ₩17,581 | -2.76% | 2만 |
|---|
| 2025.12.02 | ₩18,241 | ₩18,241 | ₩17,687 | ₩17,827 | -2.27% | 9.5천 |
|---|
| 2025.12.01 | ₩18,010 | ₩19,008 | ₩17,701 | ₩18,554 | +3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩18,351 | ₩18,407 | ₩18,341 | ₩18,341 | -0.05% | 574 |
|---|
| 2025.11.26 | ₩17,874 | ₩19,062 | ₩17,869 | ₩18,274 | +2.24% | 7.4천 |
|---|
| 2025.11.25 | ₩18,296 | ₩18,296 | ₩17,607 | ₩17,687 | -3.33% | 9.4천 |
|---|
| 2025.11.24 | ₩17,474 | ₩18,607 | ₩17,474 | ₩18,141 | +3.82% | 960 |
|---|
| 2025.11.21 | ₩17,901 | ₩17,901 | ₩17,807 | ₩17,807 | -0.52% | 877 |
|---|
| 2025.11.20 | ₩17,994 | ₩18,034 | ₩17,407 | ₩17,905 | -0.49% | 7.1천 |
|---|
| 2025.11.19 | ₩18,007 | ₩18,091 | ₩18,007 | ₩18,091 | +0.46% | 1.1천 |
|---|
| 2025.11.18 | ₩18,562 | ₩18,562 | ₩18,210 | ₩18,210 | -1.89% | 1.6천 |
|---|
| 2025.11.17 | ₩18,848 | ₩18,848 | ₩18,274 | ₩18,274 | -3.04% | 1.9천 |
|---|
| 2025.11.14 | ₩18,688 | ₩18,688 | ₩18,581 | ₩18,581 | -0.57% | 810 |
|---|
| 2025.11.13 | ₩18,362 | ₩18,362 | ₩18,301 | ₩18,301 | -0.34% | 237 |
|---|
| 2025.11.12 | ₩18,641 | ₩18,641 | ₩18,514 | ₩18,514 | -0.68% | 836 |
|---|
| 2025.11.11 | ₩18,568 | ₩18,608 | ₩18,568 | ₩18,568 | 0.00% | 407 |
|---|
| 2025.11.10 | ₩18,674 | ₩18,674 | ₩18,087 | ₩18,648 | -0.14% | 365 |
|---|
| 2025.11.07 | ₩18,594 | ₩18,661 | ₩18,594 | ₩18,634 | +0.22% | 387 |
|---|
| 2025.11.06 | ₩18,594 | ₩18,848 | ₩18,368 | ₩18,368 | -1.22% | 703 |
|---|
| 2025.11.05 | ₩18,529 | ₩18,529 | ₩18,368 | ₩18,368 | -0.87% | 571 |
|---|
| 2025.11.04 | ₩18,274 | ₩18,567 | ₩18,007 | ₩18,007 | -1.46% | 1.5천 |
|---|
| 2025.11.03 | ₩18,314 | ₩18,314 | ₩18,314 | ₩18,314 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩18,986 | ₩19,008 | ₩18,141 | ₩18,314 | -3.54% | 7.8천 |
|---|
| 2025.10.30 | ₩19,115 | ₩19,115 | ₩19,115 | ₩19,115 | 0.00% | 104 |
|---|
| 2025.10.29 | ₩19,355 | ₩19,355 | ₩19,288 | ₩19,315 | -0.21% | 1.8천 |
|---|
| 2025.10.28 | ₩18,888 | ₩18,888 | ₩18,772 | ₩18,772 | -0.61% | 2천 |
|---|
| 2025.10.27 | ₩18,968 | ₩19,008 | ₩18,968 | ₩18,968 | 0.00% | 627 |
|---|
| 2025.10.24 | ₩19,021 | ₩19,021 | ₩18,888 | ₩18,888 | -0.70% | 3.4천 |
|---|
| 2025.10.23 | ₩19,341 | ₩19,341 | ₩18,888 | ₩18,888 | -2.34% | 1.8천 |
|---|
| 2025.10.22 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 249 |
|---|
| 2025.10.17 | ₩18,968 | ₩18,968 | ₩18,874 | ₩18,888 | -0.42% | 866 |
|---|
| 2025.10.16 | ₩19,050 | ₩19,661 | ₩18,674 | ₩18,994 | -0.29% | 4.9천 |
|---|
| 2025.10.15 | ₩19,515 | ₩19,661 | ₩18,748 | ₩19,661 | +0.75% | 1.1만 |
|---|
| 2025.10.14 | ₩18,874 | ₩19,661 | ₩18,674 | ₩19,159 | +1.51% | 1.2만 |
|---|
| 2025.10.13 | ₩18,503 | ₩18,928 | ₩18,354 | ₩18,725 | +1.20% | 6.7천 |
|---|
| 2025.10.10 | ₩18,629 | ₩18,834 | ₩18,272 | ₩18,834 | +1.10% | 6.6천 |
|---|