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 | ₩4,558 | ₩5,130 | ₩4,558 | ₩5,006 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,759 | ₩4,759 | ₩4,759 | ₩4,759 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,199 | ₩5,199 | ₩4,739 | ₩4,739 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,487 | ₩5,500 | ₩5,407 | ₩5,407 | -1.46% | 632 |
| 2026.10.05 | ₩5,020 | ₩5,527 | ₩5,020 | ₩5,260 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,928 | ₩5,928 | ₩5,323 | ₩5,406 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,781 | ₩5,928 | ₩5,567 | ₩5,928 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,807 | ₩5,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,807 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,861 | ₩5,901 | ₩5,447 | ₩5,807 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,514 | ₩5,972 | ₩5,514 | ₩5,901 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,821 | ₩6,048 | ₩5,821 | ₩6,048 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,008 | ₩6,008 | ₩6,008 | ₩6,008 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,141 | ₩6,181 | ₩6,008 | ₩6,181 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,221 | ₩6,221 | ₩6,181 | ₩6,181 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,658 | ₩6,658 | ₩6,492 | ₩6,492 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,542 | ₩7,066 | ₩6,382 | ₩6,608 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,369 | ₩7,496 | ₩6,942 | ₩6,982 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,396 | ₩7,710 | ₩7,396 | ₩7,710 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,296 | ₩7,476 | ₩6,689 | ₩7,476 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,743 | ₩7,743 | ₩7,743 | ₩7,743 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,877 | ₩7,877 | ₩7,163 | ₩7,743 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,124 | ₩8,124 | ₩7,703 | ₩7,837 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,184 | ₩8,478 | ₩8,063 | ₩8,130 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,351 | ₩8,351 | ₩8,157 | ₩8,157 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,297 | ₩8,297 | ₩8,297 | ₩8,297 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,576 | ₩8,718 | ₩8,277 | ₩8,418 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,651 | ₩8,651 | ₩8,651 | ₩8,651 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,651 | ₩8,651 | ₩8,651 | ₩8,651 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,518 | ₩8,566 | ₩7,979 | ₩8,531 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,037 | ₩8,384 | ₩8,037 | ₩8,384 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,277 | ₩8,678 | ₩8,277 | ₩8,678 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,591 | ₩8,825 | ₩8,237 | ₩8,571 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,798 | ₩9,239 | ₩8,117 | ₩8,611 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,945 | ₩9,305 | ₩8,945 | ₩9,118 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,559 | ₩9,559 | ₩8,889 | ₩9,289 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,771 | ₩9,158 | ₩8,758 | ₩9,158 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,546 | ₩10,761 | ₩8,384 | ₩8,878 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,368 | ₩10,164 | ₩6,368 | ₩9,906 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,295 | ₩6,488 | ₩6,295 | ₩6,488 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,502 | ₩6,502 | ₩6,502 | ₩6,502 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,941 | ₩6,502 | ₩5,941 | ₩6,502 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,074 | ₩6,475 | ₩6,008 | ₩6,475 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,049 | ₩7,049 | ₩6,008 | ₩6,435 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,944 | ₩7,009 | ₩6,782 | ₩6,782 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,076 | ₩7,076 | ₩6,862 | ₩7,076 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,944 | ₩7,009 | ₩6,448 | ₩7,009 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,163 | ₩7,223 | ₩6,835 | ₩7,156 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,169 | ₩7,236 | ₩6,811 | ₩6,996 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,289 | ₩7,309 | ₩6,675 | ₩6,996 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,156 | ₩7,289 | ₩6,929 | ₩7,183 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,809 | ₩7,249 | ₩6,809 | ₩7,102 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,916 | ₩6,942 | ₩6,809 | ₩6,902 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,196 | ₩7,220 | ₩6,766 | ₩6,929 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,729 | ₩7,196 | ₩6,729 | ₩7,149 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,169 | ₩7,236 | ₩7,143 | ₩7,209 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,942 | ₩7,076 | ₩6,942 | ₩7,076 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,942 | ₩7,196 | ₩6,675 | ₩6,936 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,635 | ₩6,889 | ₩6,635 | ₩6,675 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,809 | ₩7,049 | ₩6,408 | ₩6,477 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,488 | ₩6,715 | ₩6,355 | ₩6,715 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,662 | ₩6,889 | ₩6,595 | ₩6,742 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,116 | ₩7,410 | ₩6,288 | ₩6,662 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,443 | ₩7,636 | ₩6,942 | ₩7,156 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,516 | ₩7,623 | ₩7,383 | ₩7,383 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,143 | ₩7,673 | ₩7,076 | ₩7,516 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,930 | ₩7,930 | ₩7,062 | ₩7,677 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,209 | ₩7,503 | ₩7,076 | ₩7,503 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,089 | ₩7,125 | ₩6,822 | ₩7,125 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,835 | ₩7,145 | ₩6,822 | ₩7,109 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,715 | ₩7,176 | ₩6,261 | ₩7,036 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,848 | ₩7,655 | ₩5,607 | ₩6,982 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,714 | ₩6,299 | ₩5,407 | ₩6,041 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,675 | ₩6,675 | ₩5,794 | ₩6,355 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,380 | ₩7,503 | ₩5,313 | ₩6,795 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,167 | ₩5,400 | ₩5,167 | ₩5,340 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,993 | ₩5,234 | ₩4,993 | ₩5,153 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,153 | ₩5,300 | ₩5,140 | ₩5,180 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,220 | ₩5,340 | ₩4,966 | ₩5,207 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,209 | ₩5,273 | ₩5,006 | ₩5,120 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,193 | ₩5,360 | ₩5,193 | ₩5,247 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,142 | ₩5,352 | ₩4,946 | ₩5,181 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,300 | ₩5,300 | ₩5,113 | ₩5,167 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,714 | ₩5,714 | ₩5,153 | ₩5,240 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,540 | ₩5,639 | ₩5,140 | ₩5,273 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,554 | ₩6,008 | ₩5,500 | ₩5,546 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,681 | ₩6,021 | ₩5,617 | ₩5,774 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,034 | ₩6,335 | ₩5,240 | ₩5,914 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,168 | ₩6,515 | ₩6,034 | ₩6,208 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,248 | ₩6,662 | ₩6,248 | ₩6,662 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,154 | ₩6,675 | ₩6,141 | ₩6,568 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,649 | ₩6,649 | ₩6,141 | ₩6,141 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,968 | ₩6,635 | ₩5,968 | ₩6,408 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,663 | ₩6,675 | ₩6,228 | ₩6,595 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,675 | ₩7,236 | ₩6,515 | ₩6,689 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,076 | ₩7,276 | ₩6,542 | ₩7,082 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,769 | ₩7,343 | ₩6,382 | ₩6,809 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,809 | ₩6,809 | ₩6,341 | ₩6,809 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,742 | ₩7,029 | ₩6,675 | ₩7,029 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,030 | ₩7,076 | ₩6,281 | ₩6,742 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,555 | ₩7,316 | ₩6,422 | ₩7,316 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,221 | ₩7,076 | ₩5,968 | ₩6,662 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,476 | ₩7,476 | ₩6,929 | ₩7,343 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,037 | ₩8,144 | ₩7,523 | ₩7,543 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,104 | ₩8,384 | ₩8,090 | ₩8,195 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,144 | ₩8,217 | ₩7,797 | ₩8,010 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,930 | ₩8,317 | ₩7,877 | ₩7,904 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,133 | ₩8,344 | ₩8,064 | ₩8,064 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,077 | ₩8,451 | ₩8,077 | ₩8,077 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,157 | ₩8,357 | ₩7,910 | ₩8,090 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,197 | ₩8,464 | ₩7,610 | ₩8,130 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,344 | ₩8,771 | ₩7,730 | ₩8,184 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,050 | ₩8,397 | ₩8,010 | ₩8,331 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,277 | ₩8,464 | ₩7,743 | ₩8,205 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,411 | ₩8,598 | ₩7,870 | ₩8,124 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,010 | ₩8,664 | ₩7,837 | ₩8,384 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,145 | ₩9,145 | ₩7,583 | ₩8,237 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,811 | ₩9,665 | ₩8,811 | ₩9,078 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,345 | ₩9,650 | ₩9,345 | ₩9,412 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,679 | ₩9,893 | ₩8,945 | ₩9,345 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,212 | ₩9,679 | ₩8,518 | ₩9,065 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,678 | ₩9,345 | ₩8,237 | ₩9,105 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,157 | ₩9,532 | ₩8,157 | ₩9,532 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,287 | ₩8,931 | ₩8,277 | ₩8,357 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,344 | ₩8,438 | ₩8,090 | ₩8,437 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,597 | ₩8,438 | ₩7,597 | ₩8,438 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,200 | ₩8,691 | ₩7,516 | ₩8,691 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,177 | ₩8,531 | ₩8,010 | ₩8,424 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,050 | ₩8,411 | ₩7,677 | ₩8,411 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,037 | ₩8,771 | ₩8,037 | ₩8,438 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,357 | ₩8,357 | ₩8,357 | ₩8,357 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,444 | ₩8,651 | ₩7,444 | ₩8,331 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,697 | ₩8,050 | ₩7,356 | ₩7,863 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,770 | ₩8,050 | ₩7,770 | ₩8,050 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,090 | ₩8,090 | ₩7,209 | ₩7,757 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,251 | ₩8,391 | ₩7,757 | ₩8,084 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,063 | ₩8,304 | ₩8,010 | ₩8,238 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,364 | ₩8,678 | ₩8,184 | ₩8,264 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,280 | ₩8,411 | ₩8,280 | ₩8,344 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,678 | ₩8,678 | ₩7,757 | ₩8,251 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,559 | ₩10,093 | ₩9,559 | ₩10,093 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,482 | ₩10,728 | ₩8,678 | ₩9,914 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,093 | ₩10,787 | ₩10,093 | ₩10,423 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,293 | ₩10,587 | ₩10,293 | ₩10,555 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,740 | ₩10,740 | ₩10,093 | ₩10,493 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,014 | ₩11,081 | ₩10,747 | ₩10,814 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,081 | ₩11,214 | ₩11,081 | ₩11,081 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,252 | ₩11,715 | ₩11,252 | ₩11,715 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,489 | ₩11,695 | ₩11,014 | ₩11,164 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,348 | ₩11,375 | ₩11,171 | ₩11,171 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,922 | ₩11,922 | ₩11,922 | ₩11,922 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,388 | ₩11,388 | ₩11,388 | ₩11,388 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,214 | ₩11,415 | ₩11,214 | ₩11,375 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,683 | ₩12,683 | ₩11,481 | ₩12,068 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,488 | ₩11,805 | ₩11,488 | ₩11,805 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,014 | ₩12,015 | ₩11,014 | ₩11,815 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,002 | ₩12,002 | ₩11,014 | ₩11,107 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,389 | ₩12,748 | ₩11,268 | ₩12,121 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,351 | ₩13,351 | ₩11,869 | ₩12,656 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,351 | ₩14,216 | ₩13,351 | ₩13,564 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,898 | ₩14,565 | ₩13,770 | ₩13,770 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,312 | ₩14,312 | ₩14,312 | ₩14,312 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,312 | ₩14,312 | ₩14,312 | ₩14,312 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,712 | ₩14,766 | ₩14,512 | ₩14,525 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,338 | ₩15,033 | ₩14,338 | ₩15,033 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,779 | ₩15,053 | ₩14,779 | ₩15,053 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,286 | ₩15,473 | ₩14,499 | ₩15,473 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,687 | ₩15,687 | ₩14,098 | ₩14,419 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,687 | ₩15,687 | ₩14,739 | ₩14,752 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,687 | ₩15,687 | ₩14,658 | ₩14,939 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,513 | ₩15,513 | ₩15,033 | ₩15,099 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,180 | ₩15,300 | ₩15,180 | ₩15,300 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,193 | ₩16,101 | ₩14,832 | ₩15,513 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,527 | ₩15,527 | ₩15,527 | ₩15,527 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,260 | ₩15,940 | ₩15,033 | ₩15,673 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,033 | ₩16,234 | ₩15,033 | ₩15,033 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,046 | ₩15,046 | ₩15,046 | ₩15,046 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,286 | ₩15,914 | ₩14,966 | ₩15,273 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,260 | ₩15,860 | ₩14,712 | ₩15,329 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,819 | ₩15,126 | ₩14,819 | ₩15,126 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,254 | ₩16,541 | ₩16,007 | ₩16,021 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,154 | ₩17,342 | ₩15,447 | ₩15,981 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,778 | ₩16,354 | ₩13,778 | ₩15,767 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,600 | ₩14,285 | ₩10,013 | ₩14,018 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,811 | ₩19,145 | ₩18,530 | ₩18,905 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,757 | ₩18,811 | ₩18,757 | ₩18,811 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,397 | ₩19,300 | ₩18,397 | ₩19,300 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,691 | ₩18,691 | ₩18,170 | ₩18,170 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,824 | ₩19,158 | ₩18,758 | ₩19,158 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,711 | ₩19,558 | ₩18,711 | ₩19,238 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,709 | ₩19,558 | ₩18,290 | ₩19,558 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,878 | ₩19,545 | ₩18,037 | ₩18,878 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,528 | ₩19,528 | ₩18,984 | ₩19,465 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,372 | ₩19,372 | ₩19,372 | ₩19,372 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,198 | ₩19,198 | ₩19,198 | ₩19,198 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,198 | ₩19,198 | ₩19,198 | ₩19,198 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,429 | ₩19,429 | ₩19,198 | ₩19,198 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,358 | ₩19,545 | ₩19,258 | ₩19,258 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,691 | ₩19,545 | ₩18,537 | ₩19,478 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,691 | ₩18,691 | ₩18,691 | ₩18,691 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,388 | ₩18,691 | ₩18,384 | ₩18,691 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,691 | ₩18,691 | ₩18,691 | ₩18,691 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,691 | ₩18,771 | ₩18,691 | ₩18,691 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,639 | ₩19,639 | ₩19,024 | ₩19,145 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,959 | ₩20,026 | ₩19,225 | ₩19,358 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,412 | ₩20,560 | ₩19,412 | ₩20,560 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,892 | ₩19,892 | ₩19,645 | ₩19,645 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,625 | ₩20,526 | ₩19,625 | ₩19,959 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,014 | ₩20,014 | ₩20,014 | ₩20,014 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,465 | ₩19,599 | ₩19,358 | ₩19,385 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,074 | ₩20,074 | ₩20,074 | ₩20,074 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,601 | ₩21,601 | ₩20,573 | ₩20,573 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,307 | ₩20,307 | ₩20,307 | ₩20,307 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,853 | ₩20,853 | ₩20,307 | ₩20,307 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,360 | ₩20,360 | ₩20,360 | ₩20,360 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,692 | ₩20,360 | ₩19,492 | ₩20,360 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,298 | ₩20,298 | ₩20,298 | ₩20,298 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,453 | ₩20,453 | ₩19,799 | ₩20,298 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,213 | ₩21,120 | ₩19,692 | ₩21,120 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,892 | ₩20,253 | ₩19,785 | ₩19,785 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,932 | ₩19,932 | ₩19,932 | ₩19,932 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,760 | ₩20,760 | ₩20,400 | ₩20,413 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,693 | ₩20,827 | ₩20,413 | ₩20,827 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,213 | ₩20,471 | ₩20,213 | ₩20,471 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,892 | ₩20,892 | ₩20,892 | ₩20,892 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,759 | ₩20,892 | ₩19,759 | ₩20,892 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,695 | ₩21,695 | ₩20,947 | ₩20,947 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,027 | ₩21,695 | ₩21,027 | ₩21,695 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,692 | ₩20,853 | ₩19,692 | ₩20,853 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,026 | ₩21,388 | ₩19,692 | ₩20,613 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,588 | ₩21,641 | ₩21,577 | ₩21,588 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,087 | ₩21,087 | ₩21,087 | ₩21,087 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,695 | ₩21,695 | ₩21,087 | ₩21,087 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,693 | ₩21,695 | ₩20,693 | ₩21,428 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,482 | ₩21,481 | ₩20,293 | ₩21,468 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,840 | ₩21,307 | ₩20,438 | ₩20,987 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,920 | ₩21,120 | ₩20,480 | ₩20,827 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,201 | ₩21,201 | ₩21,201 | ₩21,201 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,015 | ₩22,202 | ₩22,015 | ₩22,202 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,110 | ₩23,110 | ₩23,110 | ₩23,110 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,453 | ₩22,175 | ₩20,453 | ₩22,175 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,082 | ₩22,082 | ₩21,361 | ₩22,028 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,696 | ₩22,696 | ₩22,696 | ₩22,696 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,429 | ₩22,990 | ₩22,148 | ₩22,696 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,028 | ₩22,028 | ₩21,775 | ₩21,895 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,302 | ₩22,302 | ₩21,908 | ₩21,908 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,120 | ₩21,120 | ₩21,120 | ₩21,120 | 0.00% | 208 |
|---|