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 | ₩5,136 | ₩4,563 | ₩5,012 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,765 | ₩4,765 | ₩4,765 | ₩4,765 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,205 | ₩5,205 | ₩4,745 | ₩4,745 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,493 | ₩5,507 | ₩5,413 | ₩5,413 | -1.46% | 632 |
| 2026.10.05 | ₩5,026 | ₩5,533 | ₩5,026 | ₩5,266 | +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 | ₩5,574 | ₩5,934 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,814 | ₩5,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,814 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,868 | ₩5,908 | ₩5,453 | ₩5,814 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,520 | ₩5,979 | ₩5,520 | ₩5,908 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,827 | ₩6,055 | ₩5,827 | ₩6,055 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,015 | ₩6,015 | ₩6,015 | ₩6,015 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,148 | ₩6,188 | ₩6,015 | ₩6,188 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,228 | ₩6,228 | ₩6,188 | ₩6,188 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,665 | ₩6,665 | ₩6,499 | ₩6,499 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,549 | ₩7,074 | ₩6,389 | ₩6,616 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,377 | ₩7,505 | ₩6,950 | ₩6,990 | -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 | ₩7,304 | ₩7,485 | ₩6,696 | ₩7,485 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,752 | ₩7,752 | ₩7,752 | ₩7,752 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,886 | ₩7,886 | ₩7,171 | ₩7,752 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,133 | ₩8,133 | ₩7,712 | ₩7,846 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,193 | ₩8,487 | ₩8,072 | ₩8,140 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,360 | ₩8,360 | ₩8,167 | ₩8,167 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,307 | ₩8,307 | ₩8,307 | ₩8,307 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,586 | ₩8,728 | ₩8,287 | ₩8,428 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,661 | ₩8,661 | ₩8,661 | ₩8,661 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,661 | ₩8,661 | ₩8,661 | ₩8,661 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,527 | ₩8,576 | ₩7,988 | ₩8,541 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,046 | ₩8,394 | ₩8,046 | ₩8,394 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,287 | ₩8,688 | ₩8,287 | ₩8,688 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,601 | ₩8,835 | ₩8,247 | ₩8,581 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,808 | ₩9,249 | ₩8,126 | ₩8,621 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,955 | ₩9,316 | ₩8,955 | ₩9,129 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,570 | ₩9,570 | ₩8,900 | ₩9,300 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,781 | ₩9,169 | ₩8,768 | ₩9,169 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,557 | ₩10,773 | ₩8,394 | ₩8,888 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,375 | ₩10,176 | ₩6,375 | ₩9,917 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,302 | ₩6,496 | ₩6,302 | ₩6,496 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,509 | ₩6,509 | ₩6,509 | ₩6,509 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,948 | ₩6,509 | ₩5,948 | ₩6,509 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,081 | ₩6,482 | ₩6,015 | ₩6,482 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,057 | ₩7,057 | ₩6,015 | ₩6,442 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,952 | ₩7,017 | ₩6,790 | ₩6,790 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,084 | ₩7,084 | ₩6,870 | ₩7,084 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,952 | ₩7,017 | ₩6,456 | ₩7,017 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,171 | ₩7,231 | ₩6,843 | ₩7,164 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,177 | ₩7,244 | ₩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 | ₩7,164 | ₩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 | ₩6,923 | ₩6,950 | ₩6,817 | ₩6,910 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,204 | ₩7,228 | ₩6,773 | ₩6,937 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,736 | ₩7,204 | ₩6,736 | ₩7,157 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,177 | ₩7,244 | ₩7,151 | ₩7,218 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,950 | ₩7,084 | ₩6,950 | ₩7,084 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,950 | ₩7,204 | ₩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 | ₩7,057 | ₩6,416 | ₩6,484 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,496 | ₩6,723 | ₩6,362 | ₩6,723 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,670 | ₩6,897 | ₩6,603 | ₩6,750 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,124 | ₩7,418 | ₩6,295 | ₩6,670 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,451 | ₩7,645 | ₩6,950 | ₩7,164 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,525 | ₩7,632 | ₩7,391 | ₩7,391 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,151 | ₩7,681 | ₩7,084 | ₩7,525 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,939 | ₩7,939 | ₩7,071 | ₩7,685 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,218 | ₩7,512 | ₩7,084 | ₩7,512 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,097 | ₩7,133 | ₩6,830 | ₩7,133 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,843 | ₩7,153 | ₩6,830 | ₩7,117 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,723 | ₩7,184 | ₩6,269 | ₩7,044 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,854 | ₩7,664 | ₩5,614 | ₩6,990 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,721 | ₩6,306 | ₩5,413 | ₩6,048 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,683 | ₩6,683 | ₩5,801 | ₩6,362 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,386 | ₩7,512 | ₩5,320 | ₩6,803 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,173 | ₩5,406 | ₩5,173 | ₩5,346 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,999 | ₩5,240 | ₩4,999 | ₩5,159 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,159 | ₩5,306 | ₩5,146 | ₩5,186 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,226 | ₩5,346 | ₩4,972 | ₩5,213 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,215 | ₩5,279 | ₩5,012 | ₩5,126 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,199 | ₩5,366 | ₩5,199 | ₩5,253 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,148 | ₩5,358 | ₩4,952 | ₩5,187 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,306 | ₩5,306 | ₩5,119 | ₩5,173 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,721 | ₩5,721 | ₩5,159 | ₩5,246 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,547 | ₩5,645 | ₩5,146 | ₩5,279 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,560 | ₩6,015 | ₩5,507 | ₩5,552 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,687 | ₩6,028 | ₩5,624 | ₩5,781 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,041 | ₩6,342 | ₩5,246 | ₩5,921 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,175 | ₩6,523 | ₩6,041 | ₩6,215 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,255 | ₩6,670 | ₩6,255 | ₩6,670 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,161 | ₩6,683 | ₩6,148 | ₩6,576 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,656 | ₩6,656 | ₩6,148 | ₩6,148 | -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 | ₩6,235 | ₩6,603 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,683 | ₩7,244 | ₩6,523 | ₩6,696 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,084 | ₩7,284 | ₩6,549 | ₩7,091 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,776 | ₩7,351 | ₩6,389 | ₩6,816 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,817 | ₩6,817 | ₩6,349 | ₩6,817 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,750 | ₩7,037 | ₩6,683 | ₩7,037 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,038 | ₩7,084 | ₩6,289 | ₩6,750 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,563 | ₩7,324 | ₩6,429 | ₩7,324 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,228 | ₩7,084 | ₩5,975 | ₩6,670 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,485 | ₩7,485 | ₩6,937 | ₩7,351 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,046 | ₩8,153 | ₩7,532 | ₩7,552 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,113 | ₩8,394 | ₩8,100 | ₩8,204 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,153 | ₩8,227 | ₩7,806 | ₩8,019 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,939 | ₩8,327 | ₩7,886 | ₩7,913 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,142 | ₩8,354 | ₩8,073 | ₩8,073 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,086 | ₩8,461 | ₩8,086 | ₩8,086 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,167 | ₩8,367 | ₩7,919 | ₩8,100 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,207 | ₩8,474 | ₩7,619 | ₩8,140 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,354 | ₩8,781 | ₩7,739 | ₩8,193 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,060 | ₩8,407 | ₩8,020 | ₩8,340 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,287 | ₩8,474 | ₩7,752 | ₩8,214 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,421 | ₩8,608 | ₩7,879 | ₩8,133 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,019 | ₩8,674 | ₩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 | ₩8,821 | ₩9,676 | ₩8,821 | ₩9,089 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,356 | ₩9,661 | ₩9,356 | ₩9,423 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,690 | ₩9,904 | ₩8,955 | ₩9,356 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,222 | ₩9,690 | ₩8,527 | ₩9,075 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,688 | ₩9,356 | ₩8,247 | ₩9,116 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,167 | ₩9,543 | ₩8,167 | ₩9,543 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,297 | ₩8,942 | ₩8,287 | ₩8,367 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,354 | ₩8,447 | ₩8,100 | ₩8,447 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,606 | ₩8,447 | ₩7,606 | ₩8,447 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,209 | ₩8,701 | ₩7,525 | ₩8,701 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,187 | ₩8,541 | ₩8,020 | ₩8,434 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,060 | ₩8,420 | ₩7,685 | ₩8,420 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,046 | ₩8,781 | ₩8,046 | ₩8,447 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,367 | ₩8,367 | ₩8,367 | ₩8,367 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,453 | ₩8,661 | ₩7,453 | ₩8,340 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,705 | ₩8,059 | ₩7,365 | ₩7,872 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,779 | ₩8,060 | ₩7,779 | ₩8,060 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,100 | ₩8,100 | ₩7,218 | ₩7,766 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,260 | ₩8,401 | ₩7,766 | ₩8,093 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,072 | ₩8,313 | ₩8,019 | ₩8,247 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,374 | ₩8,688 | ₩8,193 | ₩8,273 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,290 | ₩8,420 | ₩8,290 | ₩8,354 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,688 | ₩8,688 | ₩7,766 | ₩8,260 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,570 | ₩10,105 | ₩9,570 | ₩10,105 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,494 | ₩10,741 | ₩8,688 | ₩9,925 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,105 | ₩10,800 | ₩10,105 | ₩10,435 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,305 | ₩10,599 | ₩10,305 | ₩10,567 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,753 | ₩10,753 | ₩10,105 | ₩10,506 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,027 | ₩11,094 | ₩10,759 | ₩10,826 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,094 | ₩11,227 | ₩11,094 | ₩11,094 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,265 | ₩11,728 | ₩11,265 | ₩11,728 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,502 | ₩11,708 | ₩11,027 | ₩11,177 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,361 | ₩11,388 | ₩11,184 | ₩11,184 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,936 | ₩11,936 | ₩11,936 | ₩11,936 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,401 | ₩11,401 | ₩11,401 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,388 | ₩11,388 | ₩11,388 | ₩11,388 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,227 | ₩11,428 | ₩11,227 | ₩11,388 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,698 | ₩12,698 | ₩11,495 | ₩12,081 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,501 | ₩11,818 | ₩11,501 | ₩11,818 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,027 | ₩12,029 | ₩11,027 | ₩11,829 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,016 | ₩12,016 | ₩11,027 | ₩11,120 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,403 | ₩12,763 | ₩11,281 | ₩12,135 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,366 | ₩13,366 | ₩11,882 | ₩12,671 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,366 | ₩14,232 | ₩13,366 | ₩13,580 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,914 | ₩14,582 | ₩13,785 | ₩13,785 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,328 | ₩14,328 | ₩14,328 | ₩14,328 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,328 | ₩14,328 | ₩14,328 | ₩14,328 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,729 | ₩14,782 | ₩14,529 | ₩14,542 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,355 | ₩15,050 | ₩14,355 | ₩15,050 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,796 | ₩15,071 | ₩14,796 | ₩15,071 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,304 | ₩15,491 | ₩14,515 | ₩15,491 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,705 | ₩15,705 | ₩14,114 | ₩14,435 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,705 | ₩15,705 | ₩14,756 | ₩14,769 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,705 | ₩15,705 | ₩14,675 | ₩14,956 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,531 | ₩15,531 | ₩15,050 | ₩15,117 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,197 | ₩15,317 | ₩15,197 | ₩15,317 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,210 | ₩16,119 | ₩14,849 | ₩15,531 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,277 | ₩15,959 | ₩15,050 | ₩15,691 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,050 | ₩16,253 | ₩15,050 | ₩15,050 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,063 | ₩15,063 | ₩15,063 | ₩15,063 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,304 | ₩15,932 | ₩14,983 | ₩15,290 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,277 | ₩15,879 | ₩14,729 | ₩15,347 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,836 | ₩15,143 | ₩14,836 | ₩15,143 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,273 | ₩16,560 | ₩16,026 | ₩16,039 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,173 | ₩17,362 | ₩15,464 | ₩15,999 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,794 | ₩16,373 | ₩13,794 | ₩15,785 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,612 | ₩14,301 | ₩10,024 | ₩14,034 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,033 | ₩19,033 | ₩19,033 | ₩19,033 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,832 | ₩19,167 | ₩18,552 | ₩18,926 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,779 | ₩18,832 | ₩18,779 | ₩18,832 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,418 | ₩19,322 | ₩18,418 | ₩19,322 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,712 | ₩18,712 | ₩18,191 | ₩18,191 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,846 | ₩19,180 | ₩18,779 | ₩19,180 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,732 | ₩19,581 | ₩18,732 | ₩19,260 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,731 | ₩19,581 | ₩18,311 | ₩19,581 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,899 | ₩19,568 | ₩18,057 | ₩18,899 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,550 | ₩19,550 | ₩19,006 | ₩19,487 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,394 | ₩19,394 | ₩19,394 | ₩19,394 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,220 | ₩19,220 | ₩19,220 | ₩19,220 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,220 | ₩19,220 | ₩19,220 | ₩19,220 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,451 | ₩19,451 | ₩19,220 | ₩19,220 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,380 | ₩19,568 | ₩19,280 | ₩19,280 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,712 | ₩19,568 | ₩18,558 | ₩19,501 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,712 | ₩18,712 | ₩18,712 | ₩18,712 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,409 | ₩18,712 | ₩18,405 | ₩18,712 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,712 | ₩18,712 | ₩18,712 | ₩18,712 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,712 | ₩18,792 | ₩18,712 | ₩18,712 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,661 | ₩19,661 | ₩19,046 | ₩19,167 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,982 | ₩20,049 | ₩19,247 | ₩19,380 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,434 | ₩20,583 | ₩19,434 | ₩20,583 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,915 | ₩19,915 | ₩19,668 | ₩19,668 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,648 | ₩20,550 | ₩19,648 | ₩19,982 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,037 | ₩20,037 | ₩20,037 | ₩20,037 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,487 | ₩19,621 | ₩19,380 | ₩19,407 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,097 | ₩20,097 | ₩20,097 | ₩20,097 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,626 | ₩21,626 | ₩20,597 | ₩20,597 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,330 | ₩20,330 | ₩20,330 | ₩20,330 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,877 | ₩20,877 | ₩20,330 | ₩20,330 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,383 | ₩20,383 | ₩20,383 | ₩20,383 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,715 | ₩20,383 | ₩19,514 | ₩20,383 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,476 | ₩20,476 | ₩19,821 | ₩20,321 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,236 | ₩21,145 | ₩19,715 | ₩21,145 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,915 | ₩20,276 | ₩19,808 | ₩19,808 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,955 | ₩19,955 | ₩19,955 | ₩19,955 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,784 | ₩20,784 | ₩20,423 | ₩20,436 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,717 | ₩20,851 | ₩20,436 | ₩20,851 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,236 | ₩20,494 | ₩20,236 | ₩20,494 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,916 | ₩20,916 | ₩20,916 | ₩20,916 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,781 | ₩20,916 | ₩19,781 | ₩20,916 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,719 | ₩21,719 | ₩20,971 | ₩20,971 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,051 | ₩21,719 | ₩21,051 | ₩21,719 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,715 | ₩20,877 | ₩19,715 | ₩20,877 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,049 | ₩21,412 | ₩19,715 | ₩20,637 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,612 | ₩21,666 | ₩21,601 | ₩21,612 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,111 | ₩21,111 | ₩21,111 | ₩21,111 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,719 | ₩21,719 | ₩21,111 | ₩21,111 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,717 | ₩21,719 | ₩20,717 | ₩21,452 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,506 | ₩21,506 | ₩20,316 | ₩21,492 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,864 | ₩21,332 | ₩20,461 | ₩21,011 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,944 | ₩21,145 | ₩20,503 | ₩20,851 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,225 | ₩21,225 | ₩21,225 | ₩21,225 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,040 | ₩22,227 | ₩22,040 | ₩22,227 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,476 | ₩22,201 | ₩20,476 | ₩22,201 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,107 | ₩22,107 | ₩21,385 | ₩22,054 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,722 | ₩22,722 | ₩22,722 | ₩22,722 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,455 | ₩23,016 | ₩22,174 | ₩22,722 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,054 | ₩22,054 | ₩21,800 | ₩21,920 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,328 | ₩22,328 | ₩21,933 | ₩21,933 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,145 | ₩21,145 | ₩21,145 | ₩21,145 | 0.00% | 208 |
|---|