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 | ₩4,555 | ₩5,126 | ₩4,555 | ₩5,003 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,756 | ₩4,756 | ₩4,756 | ₩4,756 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,196 | ₩5,196 | ₩4,736 | ₩4,736 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,483 | ₩5,497 | ₩5,403 | ₩5,403 | -1.46% | 632 |
| 2026.10.05 | ₩5,016 | ₩5,523 | ₩5,016 | ₩5,256 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,923 | ₩5,923 | ₩5,320 | ₩5,402 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,777 | ₩5,923 | ₩5,563 | ₩5,923 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,803 | ₩5,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,803 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,857 | ₩5,897 | ₩5,443 | ₩5,803 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,510 | ₩5,968 | ₩5,510 | ₩5,897 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,817 | ₩6,044 | ₩5,817 | ₩6,044 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,003 | ₩6,003 | ₩6,003 | ₩6,003 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,137 | ₩6,177 | ₩6,003 | ₩6,177 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,217 | ₩6,217 | ₩6,177 | ₩6,177 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,653 | ₩6,653 | ₩6,487 | ₩6,487 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,537 | ₩7,061 | ₩6,377 | ₩6,604 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,363 | ₩7,491 | ₩6,937 | ₩6,977 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,704 | ₩7,704 | ₩7,704 | ₩7,704 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,704 | ₩7,704 | ₩7,704 | ₩7,704 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,704 | ₩7,704 | ₩7,704 | ₩7,704 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,391 | ₩7,704 | ₩7,391 | ₩7,704 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,291 | ₩7,471 | ₩6,684 | ₩7,471 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,738 | ₩7,738 | ₩7,738 | ₩7,738 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,871 | ₩7,871 | ₩7,157 | ₩7,738 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,118 | ₩8,118 | ₩7,698 | ₩7,831 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,178 | ₩8,472 | ₩8,057 | ₩8,125 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,345 | ₩8,345 | ₩8,152 | ₩8,152 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,291 | ₩8,291 | ₩8,291 | ₩8,291 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,570 | ₩8,712 | ₩8,271 | ₩8,412 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,645 | ₩8,645 | ₩8,645 | ₩8,645 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,645 | ₩8,645 | ₩8,645 | ₩8,645 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,512 | ₩8,560 | ₩7,973 | ₩8,525 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,031 | ₩8,378 | ₩8,031 | ₩8,378 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,272 | ₩8,672 | ₩8,272 | ₩8,672 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,585 | ₩8,818 | ₩8,232 | ₩8,565 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,792 | ₩9,232 | ₩8,111 | ₩8,605 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,939 | ₩9,299 | ₩8,939 | ₩9,112 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,552 | ₩9,552 | ₩8,883 | ₩9,283 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,765 | ₩9,152 | ₩8,752 | ₩9,152 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,539 | ₩10,753 | ₩8,378 | ₩8,872 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,364 | ₩10,157 | ₩6,364 | ₩9,899 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,290 | ₩6,484 | ₩6,290 | ₩6,484 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,497 | ₩6,497 | ₩6,497 | ₩6,497 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,937 | ₩6,497 | ₩5,937 | ₩6,497 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,470 | ₩6,003 | ₩6,470 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,044 | ₩7,044 | ₩6,003 | ₩6,430 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,940 | ₩7,004 | ₩6,777 | ₩6,777 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,071 | ₩7,071 | ₩6,857 | ₩7,071 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,939 | ₩7,004 | ₩6,444 | ₩7,004 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,157 | ₩7,218 | ₩6,831 | ₩7,151 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,164 | ₩7,231 | ₩6,806 | ₩6,991 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,284 | ₩7,304 | ₩6,671 | ₩6,991 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,151 | ₩7,284 | ₩6,924 | ₩7,178 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,804 | ₩7,244 | ₩6,804 | ₩7,097 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,911 | ₩6,937 | ₩6,804 | ₩6,897 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,191 | ₩7,215 | ₩6,761 | ₩6,924 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,724 | ₩7,191 | ₩6,724 | ₩7,144 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,164 | ₩7,231 | ₩7,137 | ₩7,204 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,937 | ₩7,071 | ₩6,937 | ₩7,071 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,937 | ₩7,191 | ₩6,671 | ₩6,931 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,631 | ₩6,884 | ₩6,631 | ₩6,671 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,804 | ₩7,044 | ₩6,404 | ₩6,472 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,484 | ₩6,711 | ₩6,350 | ₩6,711 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,657 | ₩6,884 | ₩6,591 | ₩6,737 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,111 | ₩7,404 | ₩6,284 | ₩6,657 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,438 | ₩7,631 | ₩6,937 | ₩7,151 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,511 | ₩7,618 | ₩7,378 | ₩7,378 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,137 | ₩7,667 | ₩7,071 | ₩7,511 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,925 | ₩7,925 | ₩7,057 | ₩7,671 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,204 | ₩7,498 | ₩7,071 | ₩7,498 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,084 | ₩7,120 | ₩6,817 | ₩7,120 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,831 | ₩7,140 | ₩6,817 | ₩7,104 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,711 | ₩7,171 | ₩6,257 | ₩7,031 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,843 | ₩7,650 | ₩5,603 | ₩6,978 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,710 | ₩6,294 | ₩5,403 | ₩6,037 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,671 | ₩6,671 | ₩5,790 | ₩6,350 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,376 | ₩7,498 | ₩5,310 | ₩6,791 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,163 | ₩5,396 | ₩5,163 | ₩5,336 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,990 | ₩5,230 | ₩4,990 | ₩5,150 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,150 | ₩5,296 | ₩5,136 | ₩5,176 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,216 | ₩5,336 | ₩4,963 | ₩5,203 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,206 | ₩5,270 | ₩5,003 | ₩5,116 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,190 | ₩5,356 | ₩5,190 | ₩5,243 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,139 | ₩5,348 | ₩4,943 | ₩5,177 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,296 | ₩5,296 | ₩5,110 | ₩5,163 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,710 | ₩5,710 | ₩5,150 | ₩5,236 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,537 | ₩5,635 | ₩5,136 | ₩5,270 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,550 | ₩6,003 | ₩5,497 | ₩5,542 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,677 | ₩6,017 | ₩5,613 | ₩5,770 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,030 | ₩6,330 | ₩5,236 | ₩5,910 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,164 | ₩6,510 | ₩6,030 | ₩6,204 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,244 | ₩6,657 | ₩6,244 | ₩6,657 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,149 | ₩6,671 | ₩6,137 | ₩6,564 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,644 | ₩6,644 | ₩6,137 | ₩6,137 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,963 | ₩6,631 | ₩5,963 | ₩6,404 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,659 | ₩6,671 | ₩6,224 | ₩6,591 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,671 | ₩7,231 | ₩6,510 | ₩6,684 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,071 | ₩7,271 | ₩6,537 | ₩7,077 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,764 | ₩7,338 | ₩6,377 | ₩6,804 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,804 | ₩6,804 | ₩6,337 | ₩6,804 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,737 | ₩7,024 | ₩6,671 | ₩7,024 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,025 | ₩7,071 | ₩6,277 | ₩6,737 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,550 | ₩7,311 | ₩6,417 | ₩7,311 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,217 | ₩7,071 | ₩5,963 | ₩6,657 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,471 | ₩7,471 | ₩6,924 | ₩7,338 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,031 | ₩8,138 | ₩7,518 | ₩7,538 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,098 | ₩8,378 | ₩8,085 | ₩8,189 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,138 | ₩8,211 | ₩7,791 | ₩8,005 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,925 | ₩8,312 | ₩7,871 | ₩7,898 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,127 | ₩8,338 | ₩8,058 | ₩8,058 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,071 | ₩8,445 | ₩8,071 | ₩8,071 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,151 | ₩8,352 | ₩7,905 | ₩8,085 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,191 | ₩8,458 | ₩7,604 | ₩8,125 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,338 | ₩8,765 | ₩7,724 | ₩8,178 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,045 | ₩8,392 | ₩8,005 | ₩8,325 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,271 | ₩8,458 | ₩7,738 | ₩8,199 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,405 | ₩8,592 | ₩7,865 | ₩8,118 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,005 | ₩8,658 | ₩7,831 | ₩8,378 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,139 | ₩9,139 | ₩7,578 | ₩8,231 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,805 | ₩9,659 | ₩8,805 | ₩9,072 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,339 | ₩9,643 | ₩9,339 | ₩9,405 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,672 | ₩9,886 | ₩8,939 | ₩9,339 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,205 | ₩9,672 | ₩8,512 | ₩9,059 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,672 | ₩9,339 | ₩8,231 | ₩9,099 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,151 | ₩9,526 | ₩8,151 | ₩9,526 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,282 | ₩8,925 | ₩8,271 | ₩8,352 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,338 | ₩8,432 | ₩8,085 | ₩8,431 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,592 | ₩8,432 | ₩7,592 | ₩8,432 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,194 | ₩8,685 | ₩7,511 | ₩8,685 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,171 | ₩8,525 | ₩8,005 | ₩8,418 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,045 | ₩8,405 | ₩7,671 | ₩8,405 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,031 | ₩8,765 | ₩8,031 | ₩8,432 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,352 | ₩8,352 | ₩8,352 | ₩8,352 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,439 | ₩8,645 | ₩7,439 | ₩8,325 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,691 | ₩8,045 | ₩7,351 | ₩7,858 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,765 | ₩8,045 | ₩7,765 | ₩8,045 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,085 | ₩8,085 | ₩7,204 | ₩7,751 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,245 | ₩8,385 | ₩7,751 | ₩8,078 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,057 | ₩8,298 | ₩8,005 | ₩8,232 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,358 | ₩8,672 | ₩8,178 | ₩8,258 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,274 | ₩8,405 | ₩8,274 | ₩8,338 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,672 | ₩8,672 | ₩7,751 | ₩8,245 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,552 | ₩10,086 | ₩9,552 | ₩10,086 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,475 | ₩10,721 | ₩8,672 | ₩9,907 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,086 | ₩10,780 | ₩10,086 | ₩10,416 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,286 | ₩10,579 | ₩10,286 | ₩10,548 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,733 | ₩10,733 | ₩10,086 | ₩10,486 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,006 | ₩11,073 | ₩10,740 | ₩10,806 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,073 | ₩11,207 | ₩11,073 | ₩11,073 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,244 | ₩11,707 | ₩11,244 | ₩11,707 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,480 | ₩11,687 | ₩11,006 | ₩11,156 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,340 | ₩11,367 | ₩11,163 | ₩11,163 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,914 | ₩11,914 | ₩11,914 | ₩11,914 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,380 | ₩11,380 | ₩11,380 | ₩11,380 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,367 | ₩11,367 | ₩11,367 | ₩11,367 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,207 | ₩11,407 | ₩11,207 | ₩11,367 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,674 | ₩12,674 | ₩11,473 | ₩12,059 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,480 | ₩11,797 | ₩11,480 | ₩11,797 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,006 | ₩12,007 | ₩11,006 | ₩11,807 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩11,994 | ₩11,994 | ₩11,006 | ₩11,100 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,381 | ₩12,739 | ₩11,260 | ₩12,113 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,341 | ₩13,341 | ₩11,860 | ₩12,647 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,341 | ₩14,206 | ₩13,341 | ₩13,555 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,888 | ₩14,555 | ₩13,760 | ₩13,760 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,702 | ₩14,755 | ₩14,502 | ₩14,515 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,328 | ₩15,022 | ₩14,328 | ₩15,022 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,769 | ₩15,043 | ₩14,769 | ₩15,043 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,276 | ₩15,462 | ₩14,488 | ₩15,462 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,676 | ₩15,676 | ₩14,088 | ₩14,408 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,676 | ₩15,676 | ₩14,729 | ₩14,742 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,676 | ₩15,676 | ₩14,648 | ₩14,929 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,502 | ₩15,502 | ₩15,022 | ₩15,089 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,169 | ₩15,289 | ₩15,169 | ₩15,289 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,182 | ₩16,089 | ₩14,822 | ₩15,502 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,516 | ₩15,516 | ₩15,516 | ₩15,516 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,249 | ₩15,929 | ₩15,022 | ₩15,662 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,022 | ₩16,223 | ₩15,022 | ₩15,022 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,276 | ₩15,903 | ₩14,955 | ₩15,262 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,249 | ₩15,849 | ₩14,702 | ₩15,319 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,809 | ₩15,115 | ₩14,809 | ₩15,115 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,243 | ₩16,530 | ₩15,996 | ₩16,009 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,143 | ₩17,330 | ₩15,436 | ₩15,969 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,768 | ₩16,343 | ₩13,768 | ₩15,756 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,593 | ₩14,275 | ₩10,006 | ₩14,008 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩18,998 | ₩18,998 | ₩18,998 | ₩18,998 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,798 | ₩19,131 | ₩18,517 | ₩18,891 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,744 | ₩18,798 | ₩18,744 | ₩18,798 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,384 | ₩19,287 | ₩18,384 | ₩19,287 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,678 | ₩18,678 | ₩18,157 | ₩18,157 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,811 | ₩19,144 | ₩18,744 | ₩19,144 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,698 | ₩19,545 | ₩18,698 | ₩19,224 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,696 | ₩19,545 | ₩18,277 | ₩19,545 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,864 | ₩19,531 | ₩18,024 | ₩18,864 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,514 | ₩19,514 | ₩18,971 | ₩19,451 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,358 | ₩19,358 | ₩19,358 | ₩19,358 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,185 | ₩19,185 | ₩19,185 | ₩19,185 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,185 | ₩19,185 | ₩19,185 | ₩19,185 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,415 | ₩19,415 | ₩19,185 | ₩19,185 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,345 | ₩19,531 | ₩19,245 | ₩19,245 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,678 | ₩19,531 | ₩18,524 | ₩19,465 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,678 | ₩18,678 | ₩18,678 | ₩18,678 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,375 | ₩18,678 | ₩18,371 | ₩18,678 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,678 | ₩18,678 | ₩18,678 | ₩18,678 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,678 | ₩18,758 | ₩18,678 | ₩18,678 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,625 | ₩19,625 | ₩19,011 | ₩19,131 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,945 | ₩20,012 | ₩19,211 | ₩19,345 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,398 | ₩20,545 | ₩19,398 | ₩20,545 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,878 | ₩19,878 | ₩19,631 | ₩19,631 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,611 | ₩20,512 | ₩19,611 | ₩19,945 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,000 | ₩20,000 | ₩20,000 | ₩20,000 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,451 | ₩19,585 | ₩19,345 | ₩19,371 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,060 | ₩20,060 | ₩20,060 | ₩20,060 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,586 | ₩21,586 | ₩20,559 | ₩20,559 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,292 | ₩20,292 | ₩20,292 | ₩20,292 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,839 | ₩20,839 | ₩20,292 | ₩20,292 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,345 | ₩20,345 | ₩20,345 | ₩20,345 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,678 | ₩20,345 | ₩19,478 | ₩20,345 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,283 | ₩20,283 | ₩20,283 | ₩20,283 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,439 | ₩20,439 | ₩19,785 | ₩20,283 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,198 | ₩21,105 | ₩19,678 | ₩21,105 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,878 | ₩20,239 | ₩19,772 | ₩19,772 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,918 | ₩19,918 | ₩19,918 | ₩19,918 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,745 | ₩20,745 | ₩20,385 | ₩20,398 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,679 | ₩20,812 | ₩20,399 | ₩20,812 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,198 | ₩20,456 | ₩20,198 | ₩20,456 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,877 | ₩20,877 | ₩20,877 | ₩20,877 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,745 | ₩20,877 | ₩19,745 | ₩20,877 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,679 | ₩21,679 | ₩20,932 | ₩20,932 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,012 | ₩21,679 | ₩21,012 | ₩21,679 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,678 | ₩20,839 | ₩19,678 | ₩20,839 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,012 | ₩21,372 | ₩19,678 | ₩20,599 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,573 | ₩21,626 | ₩21,561 | ₩21,573 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,072 | ₩21,072 | ₩21,072 | ₩21,072 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,679 | ₩21,679 | ₩21,072 | ₩21,072 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,679 | ₩21,679 | ₩20,679 | ₩21,412 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,468 | ₩21,466 | ₩20,278 | ₩21,452 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,825 | ₩21,292 | ₩20,423 | ₩20,972 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,906 | ₩21,106 | ₩20,465 | ₩20,812 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,186 | ₩21,186 | ₩21,186 | ₩21,186 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩21,999 | ₩22,186 | ₩21,999 | ₩22,186 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,093 | ₩23,093 | ₩23,093 | ₩23,093 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,439 | ₩22,160 | ₩20,439 | ₩22,160 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,066 | ₩22,066 | ₩21,346 | ₩22,013 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,680 | ₩22,680 | ₩22,680 | ₩22,680 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,413 | ₩22,973 | ₩22,133 | ₩22,680 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,013 | ₩22,013 | ₩21,759 | ₩21,879 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,286 | ₩22,286 | ₩21,893 | ₩21,893 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,106 | ₩21,106 | ₩21,106 | ₩21,106 | 0.00% | 208 |
|---|