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 | ₩4,564 | ₩5,136 | ₩4,564 | ₩5,013 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,765 | ₩4,765 | ₩4,765 | ₩4,765 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,206 | ₩5,206 | ₩4,745 | ₩4,745 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,494 | ₩5,507 | ₩5,414 | ₩5,414 | -1.46% | 632 |
| 2026.10.05 | ₩5,026 | ₩5,534 | ₩5,026 | ₩5,267 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,935 | ₩5,935 | ₩5,330 | ₩5,413 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,788 | ₩5,935 | ₩5,574 | ₩5,935 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,815 | ₩5,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,815 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,868 | ₩5,908 | ₩5,454 | ₩5,815 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,521 | ₩5,979 | ₩5,521 | ₩5,908 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,828 | ₩6,055 | ₩5,828 | ₩6,055 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,015 | ₩6,015 | ₩6,015 | ₩6,015 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,149 | ₩6,189 | ₩6,015 | ₩6,189 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,229 | ₩6,229 | ₩6,189 | ₩6,189 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,666 | ₩6,666 | ₩6,500 | ₩6,500 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,550 | ₩7,075 | ₩6,389 | ₩6,617 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,378 | ₩7,506 | ₩6,951 | ₩6,991 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,719 | ₩7,719 | ₩7,719 | ₩7,719 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,719 | ₩7,719 | ₩7,719 | ₩7,719 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,719 | ₩7,719 | ₩7,719 | ₩7,719 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,405 | ₩7,719 | ₩7,405 | ₩7,719 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,305 | ₩7,485 | ₩6,697 | ₩7,485 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,753 | ₩7,753 | ₩7,753 | ₩7,753 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,886 | ₩7,886 | ₩7,171 | ₩7,753 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,134 | ₩8,134 | ₩7,713 | ₩7,846 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,194 | ₩8,488 | ₩8,073 | ₩8,140 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,361 | ₩8,361 | ₩8,167 | ₩8,167 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,307 | ₩8,307 | ₩8,307 | ₩8,307 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,587 | ₩8,729 | ₩8,287 | ₩8,428 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,662 | ₩8,662 | ₩8,662 | ₩8,662 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,662 | ₩8,662 | ₩8,662 | ₩8,662 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,528 | ₩8,577 | ₩7,989 | ₩8,541 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,047 | ₩8,394 | ₩8,047 | ₩8,394 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,288 | ₩8,688 | ₩8,288 | ₩8,688 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,602 | ₩8,836 | ₩8,248 | ₩8,582 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,809 | ₩9,250 | ₩8,127 | ₩8,622 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,956 | ₩9,317 | ₩8,956 | ₩9,130 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,571 | ₩9,571 | ₩8,900 | ₩9,301 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,782 | ₩9,170 | ₩8,769 | ₩9,170 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,557 | ₩10,774 | ₩8,394 | ₩8,889 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,376 | ₩10,177 | ₩6,376 | ₩9,918 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,302 | ₩6,496 | ₩6,302 | ₩6,496 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,510 | ₩6,510 | ₩6,510 | ₩6,510 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,948 | ₩6,510 | ₩5,948 | ₩6,510 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,082 | ₩6,483 | ₩6,015 | ₩6,483 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,058 | ₩7,058 | ₩6,015 | ₩6,443 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,953 | ₩7,018 | ₩6,790 | ₩6,790 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,084 | ₩7,084 | ₩6,871 | ₩7,084 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,953 | ₩7,017 | ₩6,456 | ₩7,017 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,171 | ₩7,231 | ₩6,844 | ₩7,165 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,178 | ₩7,245 | ₩6,819 | ₩7,004 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,298 | ₩7,318 | ₩6,683 | ₩7,004 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,165 | ₩7,298 | ₩6,937 | ₩7,191 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,817 | ₩7,258 | ₩6,817 | ₩7,111 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,924 | ₩6,951 | ₩6,817 | ₩6,910 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,205 | ₩7,229 | ₩6,774 | ₩6,937 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,737 | ₩7,205 | ₩6,737 | ₩7,158 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,178 | ₩7,245 | ₩7,151 | ₩7,218 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,951 | ₩7,084 | ₩6,951 | ₩7,084 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,951 | ₩7,205 | ₩6,683 | ₩6,944 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,643 | ₩6,897 | ₩6,643 | ₩6,683 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,817 | ₩7,058 | ₩6,416 | ₩6,485 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,496 | ₩6,724 | ₩6,363 | ₩6,724 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,670 | ₩6,897 | ₩6,603 | ₩6,750 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,125 | ₩7,419 | ₩6,296 | ₩6,670 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,452 | ₩7,646 | ₩6,951 | ₩7,165 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,526 | ₩7,632 | ₩7,392 | ₩7,392 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,151 | ₩7,682 | ₩7,084 | ₩7,526 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,940 | ₩7,940 | ₩7,071 | ₩7,686 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,218 | ₩7,512 | ₩7,084 | ₩7,512 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,098 | ₩7,134 | ₩6,830 | ₩7,134 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,844 | ₩7,154 | ₩6,831 | ₩7,118 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,724 | ₩7,185 | ₩6,269 | ₩7,044 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,855 | ₩7,665 | ₩5,614 | ₩6,991 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,721 | ₩6,306 | ₩5,414 | ₩6,049 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,683 | ₩6,683 | ₩5,801 | ₩6,363 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,387 | ₩7,512 | ₩5,320 | ₩6,804 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,173 | ₩5,407 | ₩5,173 | ₩5,347 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,999 | ₩5,240 | ₩4,999 | ₩5,160 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,160 | ₩5,307 | ₩5,146 | ₩5,186 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,226 | ₩5,347 | ₩4,972 | ₩5,213 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,216 | ₩5,280 | ₩5,013 | ₩5,126 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,200 | ₩5,367 | ₩5,200 | ₩5,253 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,149 | ₩5,358 | ₩4,952 | ₩5,187 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,307 | ₩5,307 | ₩5,120 | ₩5,173 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,721 | ₩5,721 | ₩5,160 | ₩5,247 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,547 | ₩5,646 | ₩5,146 | ₩5,280 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,561 | ₩6,015 | ₩5,507 | ₩5,552 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,688 | ₩6,028 | ₩5,624 | ₩5,781 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,042 | ₩6,343 | ₩5,247 | ₩5,922 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,176 | ₩6,523 | ₩6,042 | ₩6,216 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,256 | ₩6,670 | ₩6,256 | ₩6,670 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,161 | ₩6,683 | ₩6,149 | ₩6,577 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,657 | ₩6,657 | ₩6,149 | ₩6,149 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,975 | ₩6,643 | ₩5,975 | ₩6,416 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,671 | ₩6,683 | ₩6,236 | ₩6,603 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,683 | ₩7,245 | ₩6,523 | ₩6,697 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,084 | ₩7,285 | ₩6,550 | ₩7,091 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,777 | ₩7,352 | ₩6,389 | ₩6,817 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,817 | ₩6,817 | ₩6,349 | ₩6,817 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,750 | ₩7,038 | ₩6,683 | ₩7,038 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,039 | ₩7,084 | ₩6,289 | ₩6,750 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,563 | ₩7,325 | ₩6,429 | ₩7,325 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,229 | ₩7,084 | ₩5,975 | ₩6,670 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,485 | ₩7,485 | ₩6,937 | ₩7,352 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,047 | ₩8,154 | ₩7,532 | ₩7,552 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,114 | ₩8,394 | ₩8,100 | ₩8,205 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,154 | ₩8,227 | ₩7,806 | ₩8,020 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,940 | ₩8,328 | ₩7,886 | ₩7,913 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,143 | ₩8,354 | ₩8,074 | ₩8,074 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,087 | ₩8,461 | ₩8,087 | ₩8,087 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,167 | ₩8,368 | ₩7,920 | ₩8,100 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,207 | ₩8,475 | ₩7,619 | ₩8,140 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,354 | ₩8,782 | ₩7,739 | ₩8,194 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,060 | ₩8,408 | ₩8,020 | ₩8,341 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,287 | ₩8,475 | ₩7,753 | ₩8,215 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,421 | ₩8,608 | ₩7,880 | ₩8,134 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,020 | ₩8,675 | ₩7,846 | ₩8,394 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,156 | ₩9,156 | ₩7,592 | ₩8,247 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,822 | ₩9,677 | ₩8,822 | ₩9,089 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,357 | ₩9,662 | ₩9,357 | ₩9,424 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,691 | ₩9,905 | ₩8,956 | ₩9,357 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,223 | ₩9,691 | ₩8,528 | ₩9,076 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,688 | ₩9,357 | ₩8,247 | ₩9,116 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,167 | ₩9,544 | ₩8,167 | ₩9,544 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,298 | ₩8,942 | ₩8,287 | ₩8,368 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,354 | ₩8,448 | ₩8,100 | ₩8,448 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,607 | ₩8,448 | ₩7,607 | ₩8,448 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,210 | ₩8,702 | ₩7,526 | ₩8,702 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,187 | ₩8,541 | ₩8,020 | ₩8,435 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,060 | ₩8,421 | ₩7,686 | ₩8,421 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,047 | ₩8,782 | ₩8,047 | ₩8,448 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,368 | ₩8,368 | ₩8,368 | ₩8,368 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,453 | ₩8,662 | ₩7,453 | ₩8,341 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,706 | ₩8,060 | ₩7,365 | ₩7,873 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,780 | ₩8,060 | ₩7,780 | ₩8,060 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,100 | ₩8,100 | ₩7,218 | ₩7,766 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,261 | ₩8,402 | ₩7,766 | ₩8,094 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,073 | ₩8,314 | ₩8,020 | ₩8,248 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,374 | ₩8,688 | ₩8,194 | ₩8,274 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,290 | ₩8,421 | ₩8,290 | ₩8,354 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,688 | ₩8,688 | ₩7,766 | ₩8,261 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,571 | ₩10,105 | ₩9,571 | ₩10,105 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,495 | ₩10,742 | ₩8,688 | ₩9,926 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,105 | ₩10,800 | ₩10,105 | ₩10,436 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,306 | ₩10,600 | ₩10,306 | ₩10,568 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,754 | ₩10,754 | ₩10,105 | ₩10,506 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,028 | ₩11,095 | ₩10,760 | ₩10,827 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,095 | ₩11,228 | ₩11,095 | ₩11,095 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,266 | ₩11,729 | ₩11,266 | ₩11,729 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,503 | ₩11,709 | ₩11,028 | ₩11,178 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,362 | ₩11,389 | ₩11,185 | ₩11,185 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,937 | ₩11,937 | ₩11,937 | ₩11,937 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,402 | ₩11,402 | ₩11,402 | ₩11,402 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,389 | ₩11,389 | ₩11,389 | ₩11,389 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,228 | ₩11,429 | ₩11,228 | ₩11,389 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,699 | ₩12,699 | ₩11,496 | ₩12,082 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,502 | ₩11,819 | ₩11,502 | ₩11,819 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,028 | ₩12,030 | ₩11,028 | ₩11,830 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,017 | ₩12,017 | ₩11,028 | ₩11,121 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,404 | ₩12,764 | ₩11,282 | ₩12,136 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,367 | ₩13,367 | ₩11,883 | ₩12,672 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,367 | ₩14,234 | ₩13,367 | ₩13,581 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,915 | ₩14,583 | ₩13,787 | ₩13,787 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,329 | ₩14,329 | ₩14,329 | ₩14,329 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,329 | ₩14,329 | ₩14,329 | ₩14,329 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,730 | ₩14,784 | ₩14,530 | ₩14,543 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,356 | ₩15,051 | ₩14,356 | ₩15,051 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,797 | ₩15,072 | ₩14,797 | ₩15,072 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,305 | ₩15,492 | ₩14,516 | ₩15,492 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,706 | ₩15,706 | ₩14,115 | ₩14,436 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,706 | ₩15,706 | ₩14,757 | ₩14,770 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,706 | ₩15,706 | ₩14,676 | ₩14,958 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,532 | ₩15,532 | ₩15,051 | ₩15,118 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,198 | ₩15,318 | ₩15,198 | ₩15,318 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,212 | ₩16,120 | ₩14,851 | ₩15,532 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,546 | ₩15,546 | ₩15,546 | ₩15,546 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,278 | ₩15,960 | ₩15,051 | ₩15,693 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,051 | ₩16,254 | ₩15,051 | ₩15,051 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,064 | ₩15,064 | ₩15,064 | ₩15,064 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,305 | ₩15,933 | ₩14,984 | ₩15,292 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,278 | ₩15,880 | ₩14,730 | ₩15,348 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,837 | ₩15,145 | ₩14,837 | ₩15,145 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,274 | ₩16,562 | ₩16,027 | ₩16,040 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,174 | ₩17,364 | ₩15,466 | ₩16,000 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,795 | ₩16,374 | ₩13,795 | ₩15,786 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,613 | ₩14,303 | ₩10,025 | ₩14,035 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,035 | ₩19,035 | ₩19,034 | ₩19,034 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,834 | ₩19,168 | ₩18,553 | ₩18,928 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,780 | ₩18,834 | ₩18,780 | ₩18,834 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,420 | ₩19,324 | ₩18,420 | ₩19,324 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,714 | ₩18,714 | ₩18,192 | ₩18,192 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,847 | ₩19,182 | ₩18,781 | ₩19,182 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,734 | ₩19,582 | ₩18,734 | ₩19,261 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,732 | ₩19,583 | ₩18,313 | ₩19,583 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,901 | ₩19,569 | ₩18,059 | ₩18,901 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,552 | ₩19,552 | ₩19,008 | ₩19,489 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,395 | ₩19,395 | ₩19,395 | ₩19,395 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,222 | ₩19,222 | ₩19,222 | ₩19,222 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,222 | ₩19,222 | ₩19,222 | ₩19,222 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,453 | ₩19,453 | ₩19,222 | ₩19,222 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,382 | ₩19,569 | ₩19,282 | ₩19,282 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,714 | ₩19,569 | ₩18,560 | ₩19,502 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,714 | ₩18,714 | ₩18,714 | ₩18,714 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,411 | ₩18,714 | ₩18,407 | ₩18,714 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,714 | ₩18,714 | ₩18,714 | ₩18,714 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,714 | ₩18,794 | ₩18,714 | ₩18,714 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,663 | ₩19,663 | ₩19,048 | ₩19,168 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,984 | ₩20,050 | ₩19,248 | ₩19,382 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,435 | ₩20,585 | ₩19,435 | ₩20,585 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,917 | ₩19,917 | ₩19,669 | ₩19,669 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,649 | ₩20,552 | ₩19,649 | ₩19,983 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,039 | ₩20,039 | ₩20,039 | ₩20,039 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,489 | ₩19,623 | ₩19,382 | ₩19,409 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,099 | ₩20,099 | ₩20,099 | ₩20,099 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,628 | ₩21,628 | ₩20,598 | ₩20,598 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,332 | ₩20,332 | ₩20,332 | ₩20,332 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,879 | ₩20,879 | ₩20,332 | ₩20,332 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,385 | ₩20,385 | ₩20,385 | ₩20,385 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,716 | ₩20,385 | ₩19,516 | ₩20,385 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,322 | ₩20,322 | ₩20,322 | ₩20,322 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,478 | ₩20,478 | ₩19,823 | ₩20,322 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,237 | ₩21,146 | ₩19,716 | ₩21,146 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,917 | ₩20,278 | ₩19,810 | ₩19,810 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,957 | ₩19,957 | ₩19,957 | ₩19,957 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,786 | ₩20,786 | ₩20,425 | ₩20,438 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,719 | ₩20,852 | ₩20,438 | ₩20,852 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,237 | ₩20,496 | ₩20,237 | ₩20,496 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,783 | ₩20,918 | ₩19,783 | ₩20,918 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,721 | ₩21,721 | ₩20,973 | ₩20,973 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,053 | ₩21,721 | ₩21,053 | ₩21,721 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,716 | ₩20,879 | ₩19,716 | ₩20,879 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,050 | ₩21,414 | ₩19,716 | ₩20,638 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,614 | ₩21,668 | ₩21,603 | ₩21,614 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,112 | ₩21,112 | ₩21,112 | ₩21,112 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,721 | ₩21,721 | ₩21,112 | ₩21,112 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,719 | ₩21,721 | ₩20,719 | ₩21,454 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,507 | ₩21,507 | ₩20,318 | ₩21,494 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,866 | ₩21,334 | ₩20,463 | ₩21,013 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,946 | ₩21,146 | ₩20,505 | ₩20,852 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,227 | ₩21,227 | ₩21,227 | ₩21,227 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,042 | ₩22,229 | ₩22,042 | ₩22,229 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,478 | ₩22,202 | ₩20,478 | ₩22,202 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,109 | ₩22,109 | ₩21,387 | ₩22,055 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,724 | ₩22,724 | ₩22,724 | ₩22,724 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,456 | ₩23,018 | ₩22,176 | ₩22,724 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,055 | ₩22,055 | ₩21,801 | ₩21,922 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,329 | ₩22,329 | ₩21,935 | ₩21,935 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | 0.00% | 208 |
|---|