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 | ₩4,563 | ₩5,135 | ₩4,563 | ₩5,011 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,764 | ₩4,764 | ₩4,764 | ₩4,764 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,205 | ₩5,205 | ₩4,744 | ₩4,744 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,493 | ₩5,506 | ₩5,412 | ₩5,412 | -1.46% | 632 |
| 2026.10.05 | ₩5,025 | ₩5,533 | ₩5,025 | ₩5,265 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,934 | ₩5,934 | ₩5,329 | ₩5,412 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,787 | ₩5,934 | ₩5,573 | ₩5,934 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,813 | ₩5,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,813 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,867 | ₩5,907 | ₩5,452 | ₩5,813 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,519 | ₩5,978 | ₩5,519 | ₩5,907 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,827 | ₩6,054 | ₩5,827 | ₩6,054 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,014 | ₩6,014 | ₩6,014 | ₩6,014 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,147 | ₩6,187 | ₩6,014 | ₩6,187 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,228 | ₩6,228 | ₩6,187 | ₩6,187 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,664 | ₩6,664 | ₩6,498 | ₩6,498 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,548 | ₩7,073 | ₩6,388 | ₩6,615 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,376 | ₩7,504 | ₩6,949 | ₩6,989 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,718 | ₩7,718 | ₩7,718 | ₩7,718 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,718 | ₩7,718 | ₩7,718 | ₩7,718 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,718 | ₩7,718 | ₩7,718 | ₩7,718 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,404 | ₩7,718 | ₩7,404 | ₩7,718 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,303 | ₩7,484 | ₩6,695 | ₩7,484 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,751 | ₩7,751 | ₩7,751 | ₩7,751 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,885 | ₩7,885 | ₩7,170 | ₩7,751 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,132 | ₩8,132 | ₩7,711 | ₩7,845 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,192 | ₩8,486 | ₩8,071 | ₩8,138 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,359 | ₩8,359 | ₩8,165 | ₩8,165 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,305 | ₩8,305 | ₩8,305 | ₩8,305 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,585 | ₩8,727 | ₩8,286 | ₩8,426 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,660 | ₩8,660 | ₩8,660 | ₩8,660 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,660 | ₩8,660 | ₩8,660 | ₩8,660 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,526 | ₩8,575 | ₩7,987 | ₩8,540 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,045 | ₩8,393 | ₩8,045 | ₩8,393 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,286 | ₩8,687 | ₩8,286 | ₩8,687 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,600 | ₩8,834 | ₩8,246 | ₩8,580 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,807 | ₩9,248 | ₩8,125 | ₩8,620 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,954 | ₩9,315 | ₩8,954 | ₩9,128 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,569 | ₩9,569 | ₩8,898 | ₩9,299 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,780 | ₩9,168 | ₩8,767 | ₩9,168 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,555 | ₩10,771 | ₩8,393 | ₩8,887 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,375 | ₩10,175 | ₩6,375 | ₩9,916 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,301 | ₩6,495 | ₩6,301 | ₩6,495 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,508 | ₩6,508 | ₩6,508 | ₩6,508 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,947 | ₩6,508 | ₩5,947 | ₩6,508 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,081 | ₩6,481 | ₩6,014 | ₩6,481 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,056 | ₩7,056 | ₩6,014 | ₩6,441 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,951 | ₩7,016 | ₩6,789 | ₩6,789 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,083 | ₩7,083 | ₩6,869 | ₩7,083 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,951 | ₩7,016 | ₩6,455 | ₩7,016 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,170 | ₩7,230 | ₩6,842 | ₩7,163 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,176 | ₩7,243 | ₩6,818 | ₩7,003 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,297 | ₩7,317 | ₩6,682 | ₩7,003 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,163 | ₩7,297 | ₩6,936 | ₩7,190 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,816 | ₩7,257 | ₩6,816 | ₩7,110 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,922 | ₩6,949 | ₩6,816 | ₩6,909 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,203 | ₩7,227 | ₩6,772 | ₩6,936 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,735 | ₩7,203 | ₩6,735 | ₩7,156 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,176 | ₩7,243 | ₩7,150 | ₩7,217 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,949 | ₩7,083 | ₩6,949 | ₩7,083 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,949 | ₩7,203 | ₩6,682 | ₩6,943 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,642 | ₩6,896 | ₩6,642 | ₩6,682 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,816 | ₩7,056 | ₩6,415 | ₩6,483 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,495 | ₩6,722 | ₩6,361 | ₩6,722 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,669 | ₩6,896 | ₩6,602 | ₩6,749 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,123 | ₩7,417 | ₩6,294 | ₩6,669 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,450 | ₩7,644 | ₩6,949 | ₩7,163 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,524 | ₩7,631 | ₩7,390 | ₩7,390 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,150 | ₩7,680 | ₩7,083 | ₩7,524 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,938 | ₩7,938 | ₩7,070 | ₩7,684 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,217 | ₩7,511 | ₩7,083 | ₩7,511 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,096 | ₩7,132 | ₩6,829 | ₩7,132 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,842 | ₩7,152 | ₩6,829 | ₩7,116 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,722 | ₩7,183 | ₩6,268 | ₩7,043 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,853 | ₩7,663 | ₩5,613 | ₩6,989 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,720 | ₩6,305 | ₩5,412 | ₩6,047 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,682 | ₩6,682 | ₩5,800 | ₩6,361 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,386 | ₩7,511 | ₩5,319 | ₩6,802 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,172 | ₩5,406 | ₩5,172 | ₩5,346 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,998 | ₩5,239 | ₩4,998 | ₩5,158 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,158 | ₩5,305 | ₩5,145 | ₩5,185 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,225 | ₩5,346 | ₩4,971 | ₩5,212 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,215 | ₩5,279 | ₩5,011 | ₩5,125 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,199 | ₩5,366 | ₩5,199 | ₩5,252 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,147 | ₩5,357 | ₩4,951 | ₩5,186 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,305 | ₩5,305 | ₩5,118 | ₩5,172 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,720 | ₩5,720 | ₩5,158 | ₩5,245 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,546 | ₩5,644 | ₩5,145 | ₩5,279 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,559 | ₩6,014 | ₩5,506 | ₩5,551 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,686 | ₩6,027 | ₩5,623 | ₩5,780 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,040 | ₩6,341 | ₩5,245 | ₩5,920 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,174 | ₩6,522 | ₩6,040 | ₩6,214 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,254 | ₩6,669 | ₩6,254 | ₩6,669 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,160 | ₩6,682 | ₩6,147 | ₩6,575 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,655 | ₩6,655 | ₩6,148 | ₩6,148 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,974 | ₩6,642 | ₩5,974 | ₩6,415 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,670 | ₩6,682 | ₩6,234 | ₩6,602 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,682 | ₩7,243 | ₩6,522 | ₩6,695 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,083 | ₩7,283 | ₩6,548 | ₩7,090 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,775 | ₩7,350 | ₩6,388 | ₩6,815 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,816 | ₩6,816 | ₩6,348 | ₩6,816 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,749 | ₩7,036 | ₩6,682 | ₩7,036 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,037 | ₩7,083 | ₩6,288 | ₩6,749 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,562 | ₩7,323 | ₩6,428 | ₩7,323 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,228 | ₩7,083 | ₩5,974 | ₩6,669 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,484 | ₩7,484 | ₩6,936 | ₩7,350 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,045 | ₩8,152 | ₩7,531 | ₩7,551 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,112 | ₩8,393 | ₩8,099 | ₩8,203 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,152 | ₩8,225 | ₩7,805 | ₩8,018 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,938 | ₩8,326 | ₩7,885 | ₩7,912 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,141 | ₩8,352 | ₩8,072 | ₩8,072 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,085 | ₩8,459 | ₩8,085 | ₩8,085 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,165 | ₩8,366 | ₩7,918 | ₩8,098 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,205 | ₩8,473 | ₩7,617 | ₩8,138 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,352 | ₩8,780 | ₩7,738 | ₩8,192 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,058 | ₩8,406 | ₩8,018 | ₩8,339 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,286 | ₩8,473 | ₩7,751 | ₩8,213 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,419 | ₩8,606 | ₩7,878 | ₩8,132 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,018 | ₩8,673 | ₩7,845 | ₩8,393 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,154 | ₩9,154 | ₩7,591 | ₩8,246 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,820 | ₩9,675 | ₩8,820 | ₩9,087 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,355 | ₩9,660 | ₩9,355 | ₩9,422 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,689 | ₩9,903 | ₩8,954 | ₩9,355 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,221 | ₩9,689 | ₩8,526 | ₩9,074 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,687 | ₩9,355 | ₩8,246 | ₩9,114 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,165 | ₩9,542 | ₩8,165 | ₩9,542 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,296 | ₩8,940 | ₩8,286 | ₩8,366 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,352 | ₩8,446 | ₩8,099 | ₩8,446 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,605 | ₩8,446 | ₩7,605 | ₩8,446 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,208 | ₩8,700 | ₩7,524 | ₩8,700 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,185 | ₩8,540 | ₩8,018 | ₩8,433 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,058 | ₩8,419 | ₩7,684 | ₩8,419 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,045 | ₩8,780 | ₩8,045 | ₩8,446 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,366 | ₩8,366 | ₩8,366 | ₩8,366 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,451 | ₩8,660 | ₩7,451 | ₩8,339 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,704 | ₩8,058 | ₩7,364 | ₩7,871 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,778 | ₩8,058 | ₩7,778 | ₩8,058 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,099 | ₩8,099 | ₩7,217 | ₩7,764 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,259 | ₩8,400 | ₩7,764 | ₩8,092 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,071 | ₩8,312 | ₩8,018 | ₩8,246 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,373 | ₩8,687 | ₩8,192 | ₩8,272 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,289 | ₩8,419 | ₩8,289 | ₩8,353 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,687 | ₩8,687 | ₩7,764 | ₩8,259 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,569 | ₩10,103 | ₩9,569 | ₩10,103 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,493 | ₩10,739 | ₩8,687 | ₩9,924 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,103 | ₩10,798 | ₩10,103 | ₩10,434 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,304 | ₩10,598 | ₩10,304 | ₩10,566 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,751 | ₩10,751 | ₩10,103 | ₩10,504 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,025 | ₩11,092 | ₩10,758 | ₩10,825 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,092 | ₩11,226 | ₩11,092 | ₩11,092 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,263 | ₩11,727 | ₩11,263 | ₩11,727 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,500 | ₩11,707 | ₩11,025 | ₩11,175 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,359 | ₩11,386 | ₩11,182 | ₩11,182 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,934 | ₩11,934 | ₩11,934 | ₩11,934 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,386 | ₩11,386 | ₩11,386 | ₩11,386 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,226 | ₩11,426 | ₩11,226 | ₩11,386 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,696 | ₩12,696 | ₩11,493 | ₩12,080 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,500 | ₩11,817 | ₩11,500 | ₩11,817 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,025 | ₩12,028 | ₩11,025 | ₩11,827 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,014 | ₩12,014 | ₩11,025 | ₩11,119 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,402 | ₩12,761 | ₩11,279 | ₩12,133 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,364 | ₩13,364 | ₩11,881 | ₩12,669 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,364 | ₩14,230 | ₩13,364 | ₩13,578 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,912 | ₩14,580 | ₩13,784 | ₩13,784 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,326 | ₩14,326 | ₩14,326 | ₩14,326 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,326 | ₩14,326 | ₩14,326 | ₩14,326 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,727 | ₩14,780 | ₩14,527 | ₩14,540 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,353 | ₩15,048 | ₩14,353 | ₩15,048 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,794 | ₩15,068 | ₩14,794 | ₩15,068 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,302 | ₩15,489 | ₩14,513 | ₩15,489 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,703 | ₩15,703 | ₩14,112 | ₩14,433 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,703 | ₩15,703 | ₩14,754 | ₩14,767 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,703 | ₩15,703 | ₩14,673 | ₩14,954 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,529 | ₩15,529 | ₩15,048 | ₩15,115 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,195 | ₩15,315 | ₩15,195 | ₩15,315 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,208 | ₩16,117 | ₩14,847 | ₩15,529 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,542 | ₩15,542 | ₩15,542 | ₩15,542 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,275 | ₩15,956 | ₩15,048 | ₩15,689 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,048 | ₩16,250 | ₩15,048 | ₩15,048 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,061 | ₩15,061 | ₩15,061 | ₩15,061 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,302 | ₩15,930 | ₩14,981 | ₩15,288 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,275 | ₩15,876 | ₩14,727 | ₩15,345 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,834 | ₩15,141 | ₩14,834 | ₩15,141 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,271 | ₩16,558 | ₩16,023 | ₩16,037 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,170 | ₩17,360 | ₩15,462 | ₩15,997 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,792 | ₩16,371 | ₩13,792 | ₩15,783 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,611 | ₩14,299 | ₩10,023 | ₩14,032 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,030 | ₩19,030 | ₩19,030 | ₩19,030 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,830 | ₩19,164 | ₩18,549 | ₩18,924 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,776 | ₩18,830 | ₩18,776 | ₩18,830 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,415 | ₩19,320 | ₩18,415 | ₩19,320 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,709 | ₩18,709 | ₩18,188 | ₩18,188 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,843 | ₩19,177 | ₩18,776 | ₩19,177 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,730 | ₩19,578 | ₩18,730 | ₩19,257 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,728 | ₩19,578 | ₩18,309 | ₩19,578 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,897 | ₩19,565 | ₩18,055 | ₩18,897 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,548 | ₩19,548 | ₩19,003 | ₩19,485 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,391 | ₩19,391 | ₩19,391 | ₩19,391 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,448 | ₩19,448 | ₩19,217 | ₩19,217 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,378 | ₩19,565 | ₩19,277 | ₩19,277 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,709 | ₩19,565 | ₩18,556 | ₩19,498 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,709 | ₩18,709 | ₩18,709 | ₩18,709 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,407 | ₩18,709 | ₩18,402 | ₩18,709 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,709 | ₩18,709 | ₩18,709 | ₩18,709 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,710 | ₩18,790 | ₩18,709 | ₩18,709 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,658 | ₩19,658 | ₩19,044 | ₩19,164 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,979 | ₩20,046 | ₩19,244 | ₩19,378 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,431 | ₩20,580 | ₩19,431 | ₩20,580 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,912 | ₩19,912 | ₩19,665 | ₩19,665 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,645 | ₩20,547 | ₩19,645 | ₩19,979 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,034 | ₩20,034 | ₩20,034 | ₩20,034 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,485 | ₩19,618 | ₩19,378 | ₩19,404 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,095 | ₩20,095 | ₩20,095 | ₩20,095 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,623 | ₩21,623 | ₩20,594 | ₩20,594 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,327 | ₩20,327 | ₩20,327 | ₩20,327 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,874 | ₩20,874 | ₩20,327 | ₩20,327 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,380 | ₩20,380 | ₩20,380 | ₩20,380 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,712 | ₩20,380 | ₩19,511 | ₩20,380 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,473 | ₩20,473 | ₩19,819 | ₩20,318 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,233 | ₩21,142 | ₩19,712 | ₩21,142 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,912 | ₩20,274 | ₩19,805 | ₩19,805 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,952 | ₩19,952 | ₩19,952 | ₩19,952 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,781 | ₩20,781 | ₩20,420 | ₩20,433 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,714 | ₩20,848 | ₩20,433 | ₩20,848 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,233 | ₩20,491 | ₩20,233 | ₩20,491 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,913 | ₩20,913 | ₩20,913 | ₩20,913 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,779 | ₩20,913 | ₩19,779 | ₩20,913 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,716 | ₩21,716 | ₩20,968 | ₩20,968 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,048 | ₩21,716 | ₩21,048 | ₩21,716 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,712 | ₩20,874 | ₩19,712 | ₩20,874 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,046 | ₩21,409 | ₩19,712 | ₩20,634 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,609 | ₩21,663 | ₩21,598 | ₩21,609 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,108 | ₩21,108 | ₩21,108 | ₩21,108 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,716 | ₩21,716 | ₩21,108 | ₩21,108 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,714 | ₩21,716 | ₩20,714 | ₩21,449 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,503 | ₩21,503 | ₩20,313 | ₩21,489 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,861 | ₩21,329 | ₩20,458 | ₩21,008 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,941 | ₩21,142 | ₩20,500 | ₩20,848 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,222 | ₩21,222 | ₩21,222 | ₩21,222 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,037 | ₩22,224 | ₩22,037 | ₩22,224 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,133 | ₩23,133 | ₩23,133 | ₩23,133 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,473 | ₩22,197 | ₩20,473 | ₩22,197 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,104 | ₩22,104 | ₩21,382 | ₩22,050 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,719 | ₩22,719 | ₩22,719 | ₩22,719 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,451 | ₩23,013 | ₩22,171 | ₩22,719 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,050 | ₩22,050 | ₩21,797 | ₩21,917 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,324 | ₩22,324 | ₩21,930 | ₩21,930 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,142 | ₩21,142 | ₩21,142 | ₩21,142 | 0.00% | 208 |
|---|