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 | ₩5,484 | ₩5,497 | ₩5,403 | ₩5,403 | -1.46% | 632 |
| 2026.10.05 | ₩5,017 | ₩5,524 | ₩5,017 | ₩5,257 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,924 | ₩5,924 | ₩5,320 | ₩5,403 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,777 | ₩5,924 | ₩5,564 | ₩5,924 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,804 | ₩5,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,804 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,857 | ₩5,897 | ₩5,443 | ₩5,804 | -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 | ₩6,004 | ₩6,004 | ₩6,004 | ₩6,004 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,137 | ₩6,177 | ₩6,004 | ₩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 | ₩6,538 | ₩7,062 | ₩6,377 | ₩6,604 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,364 | ₩7,491 | ₩6,938 | ₩6,978 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,391 | ₩7,705 | ₩7,391 | ₩7,705 | +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 | ₩7,872 | ₩7,872 | ₩7,158 | ₩7,738 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,119 | ₩8,119 | ₩7,698 | ₩7,832 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,179 | ₩8,472 | ₩8,058 | ₩8,125 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,345 | ₩8,345 | ₩8,152 | ₩8,152 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,292 | ₩8,292 | ₩8,292 | ₩8,292 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,571 | ₩8,712 | ₩8,272 | ₩8,412 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,646 | ₩8,646 | ₩8,646 | ₩8,646 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,646 | ₩8,646 | ₩8,646 | ₩8,646 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,512 | ₩8,561 | ₩7,974 | ₩8,525 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,032 | ₩8,379 | ₩8,032 | ₩8,379 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,272 | ₩8,672 | ₩8,272 | ₩8,672 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,586 | ₩8,819 | ₩8,232 | ₩8,565 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,792 | ₩9,233 | ₩8,112 | ₩8,606 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,939 | ₩9,299 | ₩8,939 | ₩9,113 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,553 | ₩9,553 | ₩8,884 | ₩9,283 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,766 | ₩9,153 | ₩8,752 | ₩9,153 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,540 | ₩10,754 | ₩8,379 | ₩8,872 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,364 | ₩10,158 | ₩6,364 | ₩9,900 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,291 | ₩6,484 | ₩6,291 | ₩6,484 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,498 | ₩6,498 | ₩6,498 | ₩6,498 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,937 | ₩6,498 | ₩5,937 | ₩6,498 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,071 | ₩6,471 | ₩6,004 | ₩6,471 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,045 | ₩7,045 | ₩6,004 | ₩6,431 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,940 | ₩7,004 | ₩6,778 | ₩6,778 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,071 | ₩7,071 | ₩6,858 | ₩7,071 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,940 | ₩7,004 | ₩6,444 | ₩7,004 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,158 | ₩7,218 | ₩6,831 | ₩7,151 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,165 | ₩7,231 | ₩6,807 | ₩6,991 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,285 | ₩7,305 | ₩6,671 | ₩6,991 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,151 | ₩7,285 | ₩6,924 | ₩7,178 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,804 | ₩7,245 | ₩6,804 | ₩7,098 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,911 | ₩6,938 | ₩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 | ₩7,145 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,165 | ₩7,231 | ₩7,138 | ₩7,205 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,938 | ₩7,071 | ₩6,938 | ₩7,071 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,938 | ₩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 | ₩7,045 | ₩6,404 | ₩6,473 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,484 | ₩6,711 | ₩6,351 | ₩6,711 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,658 | ₩6,884 | ₩6,591 | ₩6,738 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,111 | ₩7,405 | ₩6,284 | ₩6,658 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,438 | ₩7,632 | ₩6,938 | ₩7,151 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,511 | ₩7,618 | ₩7,378 | ₩7,378 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,138 | ₩7,668 | ₩7,071 | ₩7,511 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,925 | ₩7,925 | ₩7,058 | ₩7,672 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,205 | ₩7,498 | ₩7,071 | ₩7,498 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,085 | ₩7,120 | ₩6,818 | ₩7,120 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,831 | ₩7,141 | ₩6,818 | ₩7,104 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,711 | ₩7,171 | ₩6,257 | ₩7,031 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,844 | ₩7,650 | ₩5,604 | ₩6,978 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,710 | ₩6,295 | ₩5,403 | ₩6,037 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,671 | ₩6,671 | ₩5,790 | ₩6,351 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,377 | ₩7,498 | ₩5,310 | ₩6,791 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,163 | ₩5,397 | ₩5,163 | ₩5,337 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,990 | ₩5,230 | ₩4,990 | ₩5,150 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,150 | ₩5,297 | ₩5,137 | ₩5,177 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,217 | ₩5,337 | ₩4,963 | ₩5,203 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,206 | ₩5,270 | ₩5,003 | ₩5,117 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,190 | ₩5,357 | ₩5,190 | ₩5,244 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,139 | ₩5,348 | ₩4,943 | ₩5,177 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,297 | ₩5,297 | ₩5,110 | ₩5,163 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,710 | ₩5,710 | ₩5,150 | ₩5,237 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,537 | ₩5,635 | ₩5,137 | ₩5,270 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,550 | ₩6,004 | ₩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 | ₩6,031 | ₩6,331 | ₩5,237 | ₩5,910 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,164 | ₩6,511 | ₩6,031 | ₩6,204 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,244 | ₩6,658 | ₩6,244 | ₩6,658 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,150 | ₩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 | ₩5,964 | ₩6,631 | ₩5,964 | ₩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 | ₩6,511 | ₩6,684 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,071 | ₩7,271 | ₩6,538 | ₩7,078 | +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 | ₩6,738 | ₩7,025 | ₩6,671 | ₩7,025 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,025 | ₩7,071 | ₩6,277 | ₩6,738 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,551 | ₩7,311 | ₩6,417 | ₩7,311 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,217 | ₩7,071 | ₩5,964 | ₩6,658 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,471 | ₩7,471 | ₩6,924 | ₩7,338 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,032 | ₩8,138 | ₩7,518 | ₩7,538 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,099 | ₩8,379 | ₩8,085 | ₩8,189 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,138 | ₩8,212 | ₩7,792 | ₩8,005 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,925 | ₩8,312 | ₩7,872 | ₩7,899 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,127 | ₩8,339 | ₩8,059 | ₩8,059 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,072 | ₩8,445 | ₩8,072 | ₩8,072 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,152 | ₩8,352 | ₩7,905 | ₩8,085 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,192 | ₩8,459 | ₩7,605 | ₩8,125 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,339 | ₩8,765 | ₩7,725 | ₩8,179 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,045 | ₩8,392 | ₩8,005 | ₩8,325 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,272 | ₩8,459 | ₩7,738 | ₩8,200 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,406 | ₩8,592 | ₩7,865 | ₩8,119 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,005 | ₩8,659 | ₩7,832 | ₩8,379 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,139 | ₩9,139 | ₩7,578 | ₩8,232 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,806 | ₩9,659 | ₩8,806 | ₩9,072 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,339 | ₩9,644 | ₩9,339 | ₩9,406 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,673 | ₩9,886 | ₩8,939 | ₩9,339 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,206 | ₩9,673 | ₩8,512 | ₩9,059 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,672 | ₩9,339 | ₩8,232 | ₩9,099 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,152 | ₩9,526 | ₩8,152 | ₩9,526 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,282 | ₩8,926 | ₩8,272 | ₩8,352 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,339 | ₩8,432 | ₩8,085 | ₩8,432 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,592 | ₩8,432 | ₩7,592 | ₩8,432 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,195 | ₩8,685 | ₩7,511 | ₩8,685 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,172 | ₩8,525 | ₩8,005 | ₩8,419 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,045 | ₩8,405 | ₩7,672 | ₩8,405 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,032 | ₩8,766 | ₩8,032 | ₩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 | ₩8,646 | ₩7,439 | ₩8,325 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,692 | ₩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 | ₩7,205 | ₩7,752 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,245 | ₩8,386 | ₩7,752 | ₩8,079 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,058 | ₩8,299 | ₩8,005 | ₩8,232 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,359 | ₩8,672 | ₩8,179 | ₩8,259 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,275 | ₩8,405 | ₩8,275 | ₩8,339 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,672 | ₩8,672 | ₩7,752 | ₩8,245 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,553 | ₩10,086 | ₩9,553 | ₩10,086 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,476 | ₩10,722 | ₩8,672 | ₩9,908 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,086 | ₩10,780 | ₩10,086 | ₩10,417 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,287 | ₩10,580 | ₩10,287 | ₩10,548 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,734 | ₩10,734 | ₩10,086 | ₩10,487 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,007 | ₩11,074 | ₩10,740 | ₩10,807 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,074 | ₩11,207 | ₩11,074 | ₩11,074 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,245 | ₩11,708 | ₩11,245 | ₩11,708 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,481 | ₩11,687 | ₩11,007 | ₩11,157 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,341 | ₩11,367 | ₩11,164 | ₩11,164 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,914 | ₩11,914 | ₩11,914 | ₩11,914 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,381 | ₩11,381 | ₩11,381 | ₩11,381 | 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 | ₩12,675 | ₩12,675 | ₩11,474 | ₩12,060 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,481 | ₩11,797 | ₩11,481 | ₩11,797 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,007 | ₩12,008 | ₩11,007 | ₩11,808 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩11,994 | ₩11,994 | ₩11,007 | ₩11,100 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,381 | ₩12,740 | ₩11,261 | ₩12,114 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,342 | ₩13,342 | ₩11,861 | ₩12,648 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,342 | ₩14,207 | ₩13,342 | ₩13,555 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,889 | ₩14,556 | ₩13,761 | ₩13,761 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,303 | ₩14,303 | ₩14,303 | ₩14,303 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,703 | ₩14,756 | ₩14,503 | ₩14,516 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,329 | ₩15,023 | ₩14,329 | ₩15,023 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,769 | ₩15,044 | ₩14,769 | ₩15,044 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,276 | ₩15,463 | ₩14,489 | ₩15,463 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,677 | ₩15,677 | ₩14,089 | ₩14,409 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,677 | ₩15,677 | ₩14,729 | ₩14,743 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,677 | ₩15,677 | ₩14,648 | ₩14,930 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,503 | ₩15,503 | ₩15,023 | ₩15,090 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,170 | ₩15,290 | ₩15,170 | ₩15,290 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,183 | ₩16,090 | ₩14,823 | ₩15,503 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,517 | ₩15,517 | ₩15,517 | ₩15,517 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,250 | ₩15,930 | ₩15,023 | ₩15,663 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,023 | ₩16,224 | ₩15,023 | ₩15,023 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,036 | ₩15,036 | ₩15,036 | ₩15,036 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,276 | ₩15,904 | ₩14,956 | ₩15,263 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,250 | ₩15,850 | ₩14,703 | ₩15,319 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,810 | ₩15,116 | ₩14,810 | ₩15,116 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,244 | ₩16,531 | ₩15,997 | ₩16,010 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,144 | ₩17,331 | ₩15,437 | ₩15,970 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,769 | ₩16,344 | ₩13,769 | ₩15,757 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,593 | ₩14,276 | ₩10,006 | ₩14,009 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩18,999 | ₩18,999 | ₩18,999 | ₩18,999 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,799 | ₩19,132 | ₩18,519 | ₩18,892 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,745 | ₩18,799 | ₩18,745 | ₩18,799 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,385 | ₩19,288 | ₩18,385 | ₩19,288 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,679 | ₩18,679 | ₩18,158 | ₩18,158 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,812 | ₩19,146 | ₩18,746 | ₩19,146 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,699 | ₩19,546 | ₩18,699 | ₩19,225 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,697 | ₩19,546 | ₩18,278 | ₩19,546 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,865 | ₩19,533 | ₩18,025 | ₩18,866 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,515 | ₩19,515 | ₩18,972 | ₩19,452 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,359 | ₩19,359 | ₩19,359 | ₩19,359 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,186 | ₩19,186 | ₩19,186 | ₩19,186 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,186 | ₩19,186 | ₩19,186 | ₩19,186 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,416 | ₩19,416 | ₩19,186 | ₩19,186 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,346 | ₩19,533 | ₩19,246 | ₩19,246 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,679 | ₩19,533 | ₩18,525 | ₩19,466 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,679 | ₩18,679 | ₩18,679 | ₩18,679 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,376 | ₩18,679 | ₩18,372 | ₩18,679 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,679 | ₩18,679 | ₩18,679 | ₩18,679 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,679 | ₩18,759 | ₩18,679 | ₩18,679 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,626 | ₩19,626 | ₩19,012 | ₩19,132 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,946 | ₩20,013 | ₩19,212 | ₩19,346 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,399 | ₩20,547 | ₩19,399 | ₩20,547 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,879 | ₩19,879 | ₩19,633 | ₩19,633 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,613 | ₩20,513 | ₩19,613 | ₩19,946 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,001 | ₩20,001 | ₩20,001 | ₩20,001 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,452 | ₩19,586 | ₩19,346 | ₩19,372 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,062 | ₩20,062 | ₩20,062 | ₩20,062 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,587 | ₩21,587 | ₩20,560 | ₩20,560 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,294 | ₩20,294 | ₩20,294 | ₩20,294 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,840 | ₩20,840 | ₩20,294 | ₩20,294 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,679 | ₩20,346 | ₩19,479 | ₩20,346 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,284 | ₩20,284 | ₩20,284 | ₩20,284 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,440 | ₩20,440 | ₩19,786 | ₩20,284 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,200 | ₩21,107 | ₩19,679 | ₩21,107 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,879 | ₩20,240 | ₩19,773 | ₩19,773 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,919 | ₩19,919 | ₩19,919 | ₩19,919 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,747 | ₩20,747 | ₩20,386 | ₩20,400 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,680 | ₩20,813 | ₩20,400 | ₩20,813 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,200 | ₩20,458 | ₩20,200 | ₩20,458 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,879 | ₩20,879 | ₩20,879 | ₩20,879 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,746 | ₩20,879 | ₩19,746 | ₩20,879 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,681 | ₩21,681 | ₩20,933 | ₩20,933 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,013 | ₩21,681 | ₩21,013 | ₩21,681 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,679 | ₩20,840 | ₩19,679 | ₩20,840 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,013 | ₩21,374 | ₩19,679 | ₩20,600 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,574 | ₩21,627 | ₩21,563 | ₩21,574 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,073 | ₩21,073 | ₩21,073 | ₩21,073 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,681 | ₩21,681 | ₩21,073 | ₩21,073 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,680 | ₩21,681 | ₩20,680 | ₩21,414 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,469 | ₩21,467 | ₩20,280 | ₩21,454 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,827 | ₩21,294 | ₩20,424 | ₩20,973 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,907 | ₩21,107 | ₩20,466 | ₩20,813 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,187 | ₩21,187 | ₩21,187 | ₩21,187 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,001 | ₩22,188 | ₩22,001 | ₩22,188 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,095 | ₩23,095 | ₩23,095 | ₩23,095 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,440 | ₩22,161 | ₩20,440 | ₩22,161 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,068 | ₩22,068 | ₩21,347 | ₩22,014 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,681 | ₩22,681 | ₩22,681 | ₩22,681 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,414 | ₩22,975 | ₩22,134 | ₩22,681 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,014 | ₩22,014 | ₩21,761 | ₩21,881 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,288 | ₩22,288 | ₩21,894 | ₩21,894 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,107 | ₩21,107 | ₩21,107 | ₩21,107 | 0.00% | 208 |
|---|