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 | ₩4,562 | ₩5,134 | ₩4,562 | ₩5,011 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,763 | ₩4,763 | ₩4,763 | ₩4,763 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,204 | ₩5,204 | ₩4,743 | ₩4,743 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,492 | ₩5,505 | ₩5,412 | ₩5,412 | -1.46% | 632 |
| 2026.10.05 | ₩5,024 | ₩5,532 | ₩5,024 | ₩5,265 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,933 | ₩5,933 | ₩5,328 | ₩5,411 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,786 | ₩5,933 | ₩5,572 | ₩5,933 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,812 | ₩5,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,812 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,866 | ₩5,906 | ₩5,452 | ₩5,812 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,518 | ₩5,977 | ₩5,518 | ₩5,906 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,826 | ₩6,053 | ₩5,826 | ₩6,053 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,013 | ₩6,013 | ₩6,013 | ₩6,013 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,146 | ₩6,187 | ₩6,013 | ₩6,187 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,227 | ₩6,227 | ₩6,187 | ₩6,187 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,663 | ₩6,663 | ₩6,497 | ₩6,497 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,547 | ₩7,072 | ₩6,387 | ₩6,614 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,375 | ₩7,503 | ₩6,948 | ₩6,988 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,716 | ₩7,716 | ₩7,716 | ₩7,716 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,716 | ₩7,716 | ₩7,716 | ₩7,716 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,716 | ₩7,716 | ₩7,716 | ₩7,716 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,402 | ₩7,716 | ₩7,402 | ₩7,716 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,302 | ₩7,483 | ₩6,694 | ₩7,483 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,883 | ₩7,883 | ₩7,169 | ₩7,750 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,131 | ₩8,131 | ₩7,710 | ₩7,843 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,191 | ₩8,485 | ₩8,070 | ₩8,137 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,358 | ₩8,358 | ₩8,164 | ₩8,164 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,304 | ₩8,304 | ₩8,304 | ₩8,304 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,584 | ₩8,725 | ₩8,284 | ₩8,425 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,658 | ₩8,658 | ₩8,658 | ₩8,658 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,658 | ₩8,658 | ₩8,658 | ₩8,658 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,525 | ₩8,574 | ₩7,986 | ₩8,538 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,044 | ₩8,391 | ₩8,044 | ₩8,391 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,284 | ₩8,685 | ₩8,284 | ₩8,685 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,598 | ₩8,832 | ₩8,244 | ₩8,578 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,805 | ₩9,246 | ₩8,124 | ₩8,618 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,953 | ₩9,313 | ₩8,952 | ₩9,126 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,567 | ₩9,567 | ₩8,897 | ₩9,297 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,779 | ₩9,166 | ₩8,765 | ₩9,166 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,554 | ₩10,770 | ₩8,391 | ₩8,886 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,374 | ₩10,173 | ₩6,374 | ₩9,914 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,300 | ₩6,494 | ₩6,300 | ₩6,494 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,507 | ₩6,507 | ₩6,507 | ₩6,507 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,946 | ₩6,507 | ₩5,946 | ₩6,507 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,080 | ₩6,480 | ₩6,013 | ₩6,480 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,055 | ₩7,055 | ₩6,013 | ₩6,440 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,950 | ₩7,015 | ₩6,788 | ₩6,788 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,082 | ₩7,082 | ₩6,868 | ₩7,082 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,950 | ₩7,015 | ₩6,454 | ₩7,015 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,169 | ₩7,229 | ₩6,841 | ₩7,162 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,175 | ₩7,242 | ₩6,817 | ₩7,002 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,296 | ₩7,316 | ₩6,681 | ₩7,002 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,162 | ₩7,296 | ₩6,935 | ₩7,189 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,815 | ₩7,255 | ₩6,815 | ₩7,108 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,921 | ₩6,948 | ₩6,815 | ₩6,908 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,202 | ₩7,226 | ₩6,771 | ₩6,935 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,734 | ₩7,202 | ₩6,734 | ₩7,155 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,175 | ₩7,242 | ₩7,149 | ₩7,215 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,948 | ₩7,082 | ₩6,948 | ₩7,082 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,948 | ₩7,202 | ₩6,681 | ₩6,941 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,641 | ₩6,895 | ₩6,641 | ₩6,681 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,815 | ₩7,055 | ₩6,414 | ₩6,482 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,494 | ₩6,721 | ₩6,360 | ₩6,721 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,668 | ₩6,895 | ₩6,601 | ₩6,748 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,122 | ₩7,416 | ₩6,293 | ₩6,668 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,449 | ₩7,643 | ₩6,948 | ₩7,162 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,523 | ₩7,630 | ₩7,389 | ₩7,389 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,149 | ₩7,679 | ₩7,082 | ₩7,523 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,937 | ₩7,937 | ₩7,068 | ₩7,683 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,215 | ₩7,509 | ₩7,082 | ₩7,509 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,095 | ₩7,131 | ₩6,828 | ₩7,131 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,841 | ₩7,151 | ₩6,828 | ₩7,115 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,721 | ₩7,182 | ₩6,267 | ₩7,042 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,852 | ₩7,662 | ₩5,612 | ₩6,988 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,719 | ₩6,304 | ₩5,412 | ₩6,046 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,681 | ₩6,681 | ₩5,799 | ₩6,360 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,385 | ₩7,509 | ₩5,318 | ₩6,801 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,171 | ₩5,405 | ₩5,171 | ₩5,345 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,997 | ₩5,238 | ₩4,997 | ₩5,158 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,158 | ₩5,305 | ₩5,144 | ₩5,184 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,224 | ₩5,345 | ₩4,971 | ₩5,211 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,214 | ₩5,278 | ₩5,011 | ₩5,124 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,198 | ₩5,365 | ₩5,198 | ₩5,251 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,147 | ₩5,356 | ₩4,951 | ₩5,185 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,305 | ₩5,305 | ₩5,118 | ₩5,171 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,719 | ₩5,719 | ₩5,158 | ₩5,245 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,545 | ₩5,643 | ₩5,144 | ₩5,278 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,559 | ₩6,013 | ₩5,505 | ₩5,550 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,685 | ₩6,026 | ₩5,622 | ₩5,779 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,040 | ₩6,340 | ₩5,245 | ₩5,919 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,173 | ₩6,521 | ₩6,040 | ₩6,213 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,253 | ₩6,668 | ₩6,253 | ₩6,668 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,159 | ₩6,681 | ₩6,146 | ₩6,574 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,654 | ₩6,654 | ₩6,147 | ₩6,147 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,973 | ₩6,641 | ₩5,973 | ₩6,414 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,669 | ₩6,681 | ₩6,233 | ₩6,601 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,681 | ₩7,242 | ₩6,521 | ₩6,694 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,082 | ₩7,282 | ₩6,547 | ₩7,088 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,774 | ₩7,349 | ₩6,387 | ₩6,814 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,815 | ₩6,815 | ₩6,347 | ₩6,815 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,748 | ₩7,035 | ₩6,681 | ₩7,035 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,036 | ₩7,082 | ₩6,287 | ₩6,748 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,561 | ₩7,322 | ₩6,427 | ₩7,322 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,227 | ₩7,082 | ₩5,973 | ₩6,668 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,483 | ₩7,483 | ₩6,935 | ₩7,349 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,044 | ₩8,151 | ₩7,529 | ₩7,549 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,111 | ₩8,391 | ₩8,097 | ₩8,201 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,151 | ₩8,224 | ₩7,803 | ₩8,017 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,937 | ₩8,324 | ₩7,883 | ₩7,910 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,139 | ₩8,351 | ₩8,071 | ₩8,071 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,084 | ₩8,458 | ₩8,084 | ₩8,084 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,164 | ₩8,364 | ₩7,917 | ₩8,097 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,204 | ₩8,471 | ₩7,616 | ₩8,137 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,351 | ₩8,779 | ₩7,736 | ₩8,191 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,057 | ₩8,405 | ₩8,017 | ₩8,338 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,284 | ₩8,471 | ₩7,750 | ₩8,212 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,418 | ₩8,605 | ₩7,877 | ₩8,131 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,017 | ₩8,672 | ₩7,843 | ₩8,391 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,153 | ₩9,153 | ₩7,590 | ₩8,244 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,819 | ₩9,674 | ₩8,819 | ₩9,086 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,353 | ₩9,658 | ₩9,353 | ₩9,420 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,687 | ₩9,901 | ₩8,952 | ₩9,353 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,220 | ₩9,687 | ₩8,525 | ₩9,073 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,685 | ₩9,353 | ₩8,244 | ₩9,113 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,164 | ₩9,540 | ₩8,164 | ₩9,540 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,294 | ₩8,939 | ₩8,284 | ₩8,364 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,351 | ₩8,445 | ₩8,097 | ₩8,445 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,604 | ₩8,445 | ₩7,604 | ₩8,445 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,207 | ₩8,698 | ₩7,523 | ₩8,698 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,184 | ₩8,538 | ₩8,017 | ₩8,431 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,057 | ₩8,418 | ₩7,683 | ₩8,418 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,044 | ₩8,779 | ₩8,044 | ₩8,445 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,364 | ₩8,364 | ₩8,364 | ₩8,364 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,450 | ₩8,658 | ₩7,450 | ₩8,338 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,703 | ₩8,057 | ₩7,362 | ₩7,870 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,777 | ₩8,057 | ₩7,777 | ₩8,057 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,097 | ₩8,097 | ₩7,215 | ₩7,763 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,258 | ₩8,398 | ₩7,763 | ₩8,091 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,070 | ₩8,311 | ₩8,017 | ₩8,245 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,371 | ₩8,685 | ₩8,191 | ₩8,271 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,287 | ₩8,418 | ₩8,287 | ₩8,351 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,685 | ₩8,685 | ₩7,763 | ₩8,258 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,567 | ₩10,102 | ₩9,567 | ₩10,102 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,491 | ₩10,738 | ₩8,685 | ₩9,922 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,102 | ₩10,796 | ₩10,102 | ₩10,432 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,302 | ₩10,596 | ₩10,302 | ₩10,564 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,750 | ₩10,750 | ₩10,102 | ₩10,502 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,023 | ₩11,090 | ₩10,756 | ₩10,823 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,090 | ₩11,224 | ₩11,090 | ₩11,090 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,262 | ₩11,725 | ₩11,262 | ₩11,725 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,498 | ₩11,705 | ₩11,023 | ₩11,174 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,358 | ₩11,384 | ₩11,180 | ₩11,180 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,932 | ₩11,932 | ₩11,932 | ₩11,932 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,384 | ₩11,384 | ₩11,384 | ₩11,384 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,224 | ₩11,424 | ₩11,224 | ₩11,384 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,694 | ₩12,694 | ₩11,491 | ₩12,078 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,498 | ₩11,815 | ₩11,498 | ₩11,815 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,023 | ₩12,026 | ₩11,023 | ₩11,825 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,012 | ₩12,012 | ₩11,023 | ₩11,117 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,400 | ₩12,759 | ₩11,277 | ₩12,132 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,362 | ₩13,362 | ₩11,879 | ₩12,667 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,362 | ₩14,228 | ₩13,362 | ₩13,576 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,910 | ₩14,578 | ₩13,781 | ₩13,781 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,324 | ₩14,324 | ₩14,324 | ₩14,324 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,324 | ₩14,324 | ₩14,324 | ₩14,324 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,725 | ₩14,778 | ₩14,524 | ₩14,538 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,351 | ₩15,045 | ₩14,351 | ₩15,045 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,792 | ₩15,066 | ₩14,792 | ₩15,066 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,299 | ₩15,486 | ₩14,511 | ₩15,486 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,700 | ₩15,700 | ₩14,110 | ₩14,431 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,700 | ₩15,700 | ₩14,751 | ₩14,765 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,700 | ₩15,700 | ₩14,670 | ₩14,952 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,526 | ₩15,526 | ₩15,045 | ₩15,112 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,193 | ₩15,313 | ₩15,193 | ₩15,313 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,206 | ₩16,114 | ₩14,845 | ₩15,526 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,540 | ₩15,540 | ₩15,540 | ₩15,540 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,273 | ₩15,954 | ₩15,045 | ₩15,687 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,045 | ₩16,248 | ₩15,045 | ₩15,045 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,059 | ₩15,059 | ₩15,059 | ₩15,059 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,299 | ₩15,927 | ₩14,979 | ₩15,286 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,273 | ₩15,874 | ₩14,725 | ₩15,342 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,832 | ₩15,139 | ₩14,832 | ₩15,139 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,268 | ₩16,555 | ₩16,021 | ₩16,034 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,168 | ₩17,357 | ₩15,460 | ₩15,994 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,789 | ₩16,368 | ₩13,789 | ₩15,780 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,609 | ₩14,297 | ₩10,021 | ₩14,030 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,027 | ₩19,027 | ₩19,027 | ₩19,027 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,827 | ₩19,161 | ₩18,546 | ₩18,921 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,773 | ₩18,827 | ₩18,773 | ₩18,827 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,413 | ₩19,317 | ₩18,413 | ₩19,317 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,707 | ₩18,707 | ₩18,185 | ₩18,185 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,840 | ₩19,174 | ₩18,773 | ₩19,174 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,727 | ₩19,575 | ₩18,727 | ₩19,254 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,725 | ₩19,575 | ₩18,306 | ₩19,575 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,894 | ₩19,562 | ₩18,052 | ₩18,894 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,545 | ₩19,545 | ₩19,000 | ₩19,482 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,388 | ₩19,388 | ₩19,388 | ₩19,388 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,445 | ₩19,445 | ₩19,214 | ₩19,214 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,375 | ₩19,562 | ₩19,274 | ₩19,274 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,707 | ₩19,562 | ₩18,553 | ₩19,495 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,707 | ₩18,707 | ₩18,707 | ₩18,707 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,404 | ₩18,707 | ₩18,400 | ₩18,707 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,707 | ₩18,707 | ₩18,707 | ₩18,707 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,707 | ₩18,787 | ₩18,707 | ₩18,707 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,655 | ₩19,655 | ₩19,041 | ₩19,161 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,976 | ₩20,043 | ₩19,241 | ₩19,375 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,428 | ₩20,577 | ₩19,428 | ₩20,577 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,909 | ₩19,909 | ₩19,662 | ₩19,662 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,642 | ₩20,544 | ₩19,642 | ₩19,976 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,031 | ₩20,031 | ₩20,031 | ₩20,031 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,482 | ₩19,615 | ₩19,375 | ₩19,401 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,091 | ₩20,091 | ₩20,091 | ₩20,091 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,619 | ₩21,619 | ₩20,591 | ₩20,591 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,324 | ₩20,324 | ₩20,324 | ₩20,324 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,871 | ₩20,871 | ₩20,324 | ₩20,324 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,377 | ₩20,377 | ₩20,377 | ₩20,377 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,709 | ₩20,377 | ₩19,508 | ₩20,377 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,315 | ₩20,315 | ₩20,315 | ₩20,315 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,470 | ₩20,470 | ₩19,816 | ₩20,315 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,230 | ₩21,138 | ₩19,709 | ₩21,138 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,909 | ₩20,270 | ₩19,802 | ₩19,802 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,949 | ₩19,949 | ₩19,949 | ₩19,949 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,778 | ₩20,778 | ₩20,417 | ₩20,430 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,711 | ₩20,844 | ₩20,430 | ₩20,844 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,230 | ₩20,488 | ₩20,230 | ₩20,488 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,910 | ₩20,910 | ₩20,910 | ₩20,910 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,775 | ₩20,910 | ₩19,775 | ₩20,910 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,713 | ₩21,713 | ₩20,965 | ₩20,965 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,045 | ₩21,713 | ₩21,045 | ₩21,713 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,709 | ₩20,871 | ₩19,709 | ₩20,871 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,043 | ₩21,406 | ₩19,709 | ₩20,631 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,606 | ₩21,659 | ₩21,595 | ₩21,606 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,104 | ₩21,104 | ₩21,104 | ₩21,104 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,713 | ₩21,713 | ₩21,104 | ₩21,104 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,711 | ₩21,713 | ₩20,711 | ₩21,446 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,499 | ₩21,499 | ₩20,310 | ₩21,486 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,858 | ₩21,325 | ₩20,455 | ₩21,005 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,938 | ₩21,138 | ₩20,497 | ₩20,844 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,219 | ₩21,219 | ₩21,219 | ₩21,219 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,034 | ₩22,221 | ₩22,034 | ₩22,221 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,470 | ₩22,194 | ₩20,470 | ₩22,194 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,100 | ₩22,100 | ₩21,379 | ₩22,047 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,715 | ₩22,715 | ₩22,715 | ₩22,715 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,448 | ₩23,009 | ₩22,167 | ₩22,715 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,047 | ₩22,047 | ₩21,793 | ₩21,913 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,321 | ₩22,321 | ₩21,927 | ₩21,927 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,138 | ₩21,138 | ₩21,138 | ₩21,138 | 0.00% | 208 |
|---|