시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock 과거 주가
Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock · AHT-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock · AHT-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,575 | ₩5,149 | ₩4,575 | ₩5,025 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,219 | ₩5,219 | ₩4,757 | ₩4,757 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,507 | ₩5,521 | ₩5,427 | ₩5,427 | -1.46% | 632 |
| 2026.10.05 | ₩5,038 | ₩5,548 | ₩5,038 | ₩5,280 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,950 | ₩5,950 | ₩5,343 | ₩5,426 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,802 | ₩5,950 | ₩5,588 | ₩5,950 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,829 | ₩5,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,829 |
| ₩5,829 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,883 | ₩5,923 | ₩5,467 | ₩5,829 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,534 | ₩5,994 | ₩5,534 | ₩5,923 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,842 | ₩6,070 | ₩5,842 | ₩6,070 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,164 | ₩6,204 | ₩6,030 | ₩6,204 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,244 | ₩6,244 | ₩6,204 | ₩6,204 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,683 | ₩6,683 | ₩6,516 | ₩6,516 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,566 | ₩7,092 | ₩6,405 | ₩6,633 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,396 | ₩7,524 | ₩6,968 | ₩7,008 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,739 | ₩7,739 | ₩7,739 | ₩7,739 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,739 | ₩7,739 | ₩7,739 | ₩7,739 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,739 | ₩7,739 | ₩7,739 | ₩7,739 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,424 | ₩7,739 | ₩7,424 | ₩7,739 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,323 | ₩7,504 | ₩6,714 | ₩7,504 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,906 | ₩7,906 | ₩7,189 | ₩7,772 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,154 | ₩8,154 | ₩7,732 | ₩7,866 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,214 | ₩8,509 | ₩8,093 | ₩8,161 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,382 | ₩8,382 | ₩8,188 | ₩8,188 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,328 | ₩8,328 | ₩8,328 | ₩8,328 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,608 | ₩8,750 | ₩8,308 | ₩8,449 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,683 | ₩8,683 | ₩8,683 | ₩8,683 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,683 | ₩8,683 | ₩8,683 | ₩8,683 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,549 | ₩8,598 | ₩8,009 | ₩8,563 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,067 | ₩8,415 | ₩8,067 | ₩8,415 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,308 | ₩8,710 | ₩8,308 | ₩8,710 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,623 | ₩8,858 | ₩8,268 | ₩8,603 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,831 | ₩9,273 | ₩8,147 | ₩8,643 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,978 | ₩9,340 | ₩8,978 | ₩9,152 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,595 | ₩9,595 | ₩8,923 | ₩9,324 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,804 | ₩9,193 | ₩8,791 | ₩9,193 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,581 | ₩10,801 | ₩8,415 | ₩8,911 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,392 | ₩10,202 | ₩6,392 | ₩9,943 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,318 | ₩6,512 | ₩6,318 | ₩6,512 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,526 | ₩6,526 | ₩6,526 | ₩6,526 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,963 | ₩6,526 | ₩5,963 | ₩6,526 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,097 | ₩6,499 | ₩6,030 | ₩6,499 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,075 | ₩7,075 | ₩6,030 | ₩6,459 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,970 | ₩7,035 | ₩6,807 | ₩6,807 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,102 | ₩7,102 | ₩6,888 | ₩7,102 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,970 | ₩7,035 | ₩6,472 | ₩7,035 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,189 | ₩7,250 | ₩6,861 | ₩7,183 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,196 | ₩7,263 | ₩6,836 | ₩7,022 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,317 | ₩7,337 | ₩6,700 | ₩7,022 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,183 | ₩7,317 | ₩6,955 | ₩7,209 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,834 | ₩7,276 | ₩6,834 | ₩7,129 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,941 | ₩6,968 | ₩6,834 | ₩6,927 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,223 | ₩7,247 | ₩6,791 | ₩6,955 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,754 | ₩7,223 | ₩6,754 | ₩7,176 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,196 | ₩7,263 | ₩7,169 | ₩7,236 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,968 | ₩7,102 | ₩6,968 | ₩7,102 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,968 | ₩7,223 | ₩6,700 | ₩6,961 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,660 | ₩6,915 | ₩6,660 | ₩6,700 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,834 | ₩7,075 | ₩6,432 | ₩6,501 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,512 | ₩6,740 | ₩6,378 | ₩6,740 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,687 | ₩6,915 | ₩6,620 | ₩6,767 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,142 | ₩7,437 | ₩6,311 | ₩6,687 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,471 | ₩7,665 | ₩6,968 | ₩7,183 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,544 | ₩7,652 | ₩7,410 | ₩7,410 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,169 | ₩7,701 | ₩7,102 | ₩7,544 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,960 | ₩7,960 | ₩7,089 | ₩7,705 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,236 | ₩7,531 | ₩7,102 | ₩7,531 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,116 | ₩7,151 | ₩6,848 | ₩7,151 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,861 | ₩7,172 | ₩6,848 | ₩7,135 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,740 | ₩7,203 | ₩6,285 | ₩7,062 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,869 | ₩7,684 | ₩5,628 | ₩7,008 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,735 | ₩6,322 | ₩5,427 | ₩6,064 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,700 | ₩6,700 | ₩5,816 | ₩6,378 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,400 | ₩7,531 | ₩5,333 | ₩6,821 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,186 | ₩5,420 | ₩5,186 | ₩5,360 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩5,012 | ₩5,253 | ₩5,012 | ₩5,172 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,172 | ₩5,320 | ₩5,159 | ₩5,199 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,239 | ₩5,360 | ₩4,985 | ₩5,226 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,229 | ₩5,293 | ₩5,025 | ₩5,139 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,213 | ₩5,380 | ₩5,213 | ₩5,266 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,161 | ₩5,371 | ₩4,965 | ₩5,200 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,320 | ₩5,320 | ₩5,132 | ₩5,186 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,735 | ₩5,735 | ₩5,172 | ₩5,260 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,561 | ₩5,660 | ₩5,159 | ₩5,293 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,574 | ₩6,030 | ₩5,521 | ₩5,566 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,702 | ₩6,043 | ₩5,638 | ₩5,796 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,057 | ₩6,358 | ₩5,260 | ₩5,936 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,191 | ₩6,539 | ₩6,057 | ₩6,231 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,271 | ₩6,687 | ₩6,271 | ₩6,687 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,176 | ₩6,700 | ₩6,164 | ₩6,593 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,673 | ₩6,673 | ₩6,164 | ₩6,164 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,990 | ₩6,660 | ₩5,990 | ₩6,432 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,688 | ₩6,700 | ₩6,251 | ₩6,620 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,700 | ₩7,263 | ₩6,539 | ₩6,714 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,102 | ₩7,303 | ₩6,566 | ₩7,109 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,794 | ₩7,370 | ₩6,405 | ₩6,834 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,834 | ₩6,834 | ₩6,365 | ₩6,834 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,767 | ₩7,055 | ₩6,700 | ₩7,055 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,056 | ₩7,102 | ₩6,305 | ₩6,767 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,579 | ₩7,343 | ₩6,445 | ₩7,343 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,244 | ₩7,102 | ₩5,990 | ₩6,687 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,504 | ₩7,504 | ₩6,955 | ₩7,370 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,067 | ₩8,174 | ₩7,551 | ₩7,571 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,134 | ₩8,415 | ₩8,121 | ₩8,225 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,174 | ₩8,248 | ₩7,826 | ₩8,040 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,960 | ₩8,348 | ₩7,906 | ₩7,933 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,163 | ₩8,375 | ₩8,094 | ₩8,094 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,107 | ₩8,482 | ₩8,107 | ₩8,107 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,188 | ₩8,389 | ₩7,940 | ₩8,120 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,228 | ₩8,496 | ₩7,638 | ₩8,161 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,375 | ₩8,804 | ₩7,759 | ₩8,214 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,080 | ₩8,429 | ₩8,040 | ₩8,362 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,308 | ₩8,496 | ₩7,772 | ₩8,235 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,442 | ₩8,630 | ₩7,899 | ₩8,154 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,040 | ₩8,697 | ₩7,866 | ₩8,415 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,179 | ₩9,179 | ₩7,611 | ₩8,268 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,844 | ₩9,701 | ₩8,844 | ₩9,112 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,380 | ₩9,686 | ₩9,380 | ₩9,447 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,715 | ₩9,930 | ₩8,978 | ₩9,380 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,246 | ₩9,715 | ₩8,549 | ₩9,099 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,710 | ₩9,380 | ₩8,268 | ₩9,139 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,188 | ₩9,568 | ₩8,188 | ₩9,568 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,318 | ₩8,965 | ₩8,308 | ₩8,389 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,375 | ₩8,469 | ₩8,121 | ₩8,469 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,626 | ₩8,469 | ₩7,626 | ₩8,469 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,231 | ₩8,723 | ₩7,544 | ₩8,723 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,208 | ₩8,563 | ₩8,040 | ₩8,456 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,080 | ₩8,442 | ₩7,705 | ₩8,442 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,067 | ₩8,804 | ₩8,067 | ₩8,469 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,389 | ₩8,389 | ₩8,389 | ₩8,389 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,472 | ₩8,683 | ₩7,472 | ₩8,362 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,725 | ₩8,080 | ₩7,384 | ₩7,893 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,799 | ₩8,080 | ₩7,799 | ₩8,080 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,121 | ₩8,121 | ₩7,236 | ₩7,786 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,281 | ₩8,423 | ₩7,786 | ₩8,114 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,093 | ₩8,335 | ₩8,040 | ₩8,268 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,395 | ₩8,710 | ₩8,214 | ₩8,295 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,311 | ₩8,442 | ₩8,311 | ₩8,375 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,710 | ₩8,710 | ₩7,786 | ₩8,281 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,595 | ₩10,131 | ₩9,595 | ₩10,131 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,521 | ₩10,768 | ₩8,710 | ₩9,951 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,131 | ₩10,827 | ₩10,131 | ₩10,462 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,332 | ₩10,626 | ₩10,332 | ₩10,594 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,780 | ₩10,780 | ₩10,131 | ₩10,533 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,055 | ₩11,122 | ₩10,787 | ₩10,854 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,122 | ₩11,256 | ₩11,122 | ₩11,122 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,294 | ₩11,759 | ₩11,294 | ₩11,759 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,531 | ₩11,738 | ₩11,055 | ₩11,206 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,390 | ₩11,417 | ₩11,213 | ₩11,213 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,966 | ₩11,966 | ₩11,966 | ₩11,966 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,430 | ₩11,430 | ₩11,430 | ₩11,430 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,417 | ₩11,417 | ₩11,417 | ₩11,417 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,256 | ₩11,457 | ₩11,256 | ₩11,417 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,730 | ₩12,730 | ₩11,524 | ₩12,113 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,531 | ₩11,849 | ₩11,531 | ₩11,849 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,055 | ₩12,060 | ₩11,055 | ₩11,859 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,047 | ₩12,047 | ₩11,055 | ₩11,149 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,435 | ₩12,795 | ₩11,310 | ₩12,166 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,400 | ₩13,400 | ₩11,913 | ₩12,703 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,400 | ₩14,269 | ₩13,400 | ₩13,615 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,950 | ₩14,620 | ₩13,821 | ₩13,821 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,365 | ₩14,365 | ₩14,365 | ₩14,365 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,767 | ₩14,820 | ₩14,566 | ₩14,579 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,392 | ₩15,089 | ₩14,392 | ₩15,089 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,834 | ₩15,109 | ₩14,834 | ₩15,109 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,343 | ₩15,531 | ₩14,553 | ₩15,531 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,745 | ₩15,745 | ₩14,151 | ₩14,472 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,745 | ₩15,745 | ₩14,794 | ₩14,807 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,745 | ₩15,745 | ₩14,712 | ₩14,995 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,571 | ₩15,571 | ₩15,089 | ₩15,156 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,236 | ₩15,357 | ₩15,236 | ₩15,357 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,249 | ₩16,161 | ₩14,888 | ₩15,571 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,584 | ₩15,584 | ₩15,584 | ₩15,584 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,316 | ₩16,000 | ₩15,089 | ₩15,732 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,089 | ₩16,295 | ₩15,089 | ₩15,089 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,102 | ₩15,102 | ₩15,102 | ₩15,102 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,343 | ₩15,973 | ₩15,022 | ₩15,330 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,316 | ₩15,919 | ₩14,767 | ₩15,386 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,874 | ₩15,182 | ₩14,874 | ₩15,182 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,315 | ₩16,603 | ₩16,067 | ₩16,080 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,214 | ₩17,407 | ₩15,504 | ₩16,040 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,829 | ₩16,415 | ₩13,829 | ₩15,826 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,640 | ₩14,338 | ₩10,050 | ₩14,070 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,082 | ₩19,082 | ₩19,082 | ₩19,082 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,881 | ₩19,216 | ₩18,599 | ₩18,975 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,827 | ₩18,881 | ₩18,827 | ₩18,881 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,465 | ₩19,372 | ₩18,465 | ₩19,372 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,760 | ₩18,760 | ₩18,238 | ₩18,238 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,894 | ₩19,229 | ₩18,827 | ₩19,229 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,780 | ₩19,631 | ₩18,780 | ₩19,309 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,779 | ₩19,631 | ₩18,358 | ₩19,631 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,948 | ₩19,618 | ₩18,104 | ₩18,948 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,601 | ₩19,601 | ₩19,055 | ₩19,537 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,444 | ₩19,444 | ₩19,444 | ₩19,444 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,269 | ₩19,269 | ₩19,269 | ₩19,269 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,269 | ₩19,269 | ₩19,269 | ₩19,269 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,501 | ₩19,501 | ₩19,269 | ₩19,269 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,430 | ₩19,618 | ₩19,330 | ₩19,330 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,760 | ₩19,618 | ₩18,606 | ₩19,551 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,457 | ₩18,760 | ₩18,452 | ₩18,760 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,760 | ₩18,841 | ₩18,760 | ₩18,760 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,712 | ₩19,712 | ₩19,095 | ₩19,216 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩20,033 | ₩20,100 | ₩19,296 | ₩19,430 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,484 | ₩20,636 | ₩19,484 | ₩20,636 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,966 | ₩19,966 | ₩19,718 | ₩19,718 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,698 | ₩20,603 | ₩19,698 | ₩20,033 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,089 | ₩20,089 | ₩20,089 | ₩20,089 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,537 | ₩19,671 | ₩19,430 | ₩19,457 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,149 | ₩20,149 | ₩20,149 | ₩20,149 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,682 | ₩21,682 | ₩20,650 | ₩20,650 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,382 | ₩20,382 | ₩20,382 | ₩20,382 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,931 | ₩20,931 | ₩20,382 | ₩20,382 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,765 | ₩20,435 | ₩19,564 | ₩20,435 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,373 | ₩20,373 | ₩20,373 | ₩20,373 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,529 | ₩20,529 | ₩19,872 | ₩20,373 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,288 | ₩21,199 | ₩19,765 | ₩21,199 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,966 | ₩20,329 | ₩19,859 | ₩19,859 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩20,006 | ₩20,006 | ₩20,006 | ₩20,006 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,837 | ₩20,837 | ₩20,476 | ₩20,489 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,770 | ₩20,904 | ₩20,489 | ₩20,904 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,288 | ₩20,547 | ₩20,288 | ₩20,547 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,970 | ₩20,970 | ₩20,970 | ₩20,970 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,832 | ₩20,970 | ₩19,832 | ₩20,970 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,775 | ₩21,775 | ₩21,025 | ₩21,025 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,105 | ₩21,775 | ₩21,105 | ₩21,775 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,765 | ₩20,931 | ₩19,765 | ₩20,931 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,100 | ₩21,467 | ₩19,765 | ₩20,690 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,668 | ₩21,722 | ₩21,657 | ₩21,668 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,165 | ₩21,165 | ₩21,165 | ₩21,165 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,775 | ₩21,775 | ₩21,165 | ₩21,165 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,770 | ₩21,775 | ₩20,770 | ₩21,507 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,558 | ₩21,561 | ₩20,368 | ₩21,548 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,918 | ₩21,387 | ₩20,514 | ₩21,065 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,998 | ₩21,199 | ₩20,556 | ₩20,904 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,097 | ₩22,285 | ₩22,097 | ₩22,285 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,529 | ₩22,258 | ₩20,529 | ₩22,258 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,164 | ₩22,164 | ₩21,440 | ₩22,110 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,780 | ₩22,780 | ₩22,780 | ₩22,780 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,512 | ₩23,075 | ₩22,231 | ₩22,780 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,110 | ₩22,110 | ₩21,856 | ₩21,976 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,385 | ₩22,385 | ₩21,990 | ₩21,990 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 208 |
|---|