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 | ₩4,559 | ₩5,131 | ₩4,559 | ₩5,008 | +9.83% | 7.6천 |
| 2026.10.08 | ₩4,761 | ₩4,761 | ₩4,761 | ₩4,761 | 0.00% | 2.1천 |
| 2026.10.07 | ₩5,201 | ₩5,201 | ₩4,741 | ₩4,741 | -8.85% | 6.3천 |
| 2026.10.06 | ₩5,488 | ₩5,502 | ₩5,408 | ₩5,408 | -1.46% | 632 |
| 2026.10.05 | ₩5,021 | ₩5,528 | ₩5,021 | ₩5,261 | +4.79% | 1.7천 |
| 2026.10.02 | ₩5,929 | ₩5,929 | ₩5,325 | ₩5,408 | -8.80% | 7.5천 |
| 2026.10.01 | ₩5,782 | ₩5,929 | ₩5,569 | ₩5,929 | +2.54% | 3.6천 |
| 2026.09.30 | ₩5,809 | ₩5,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,809 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,862 | ₩5,902 | ₩5,448 | ₩5,809 | -0.91% | 832 |
|---|
| 2026.09.28 | ₩5,515 | ₩5,974 | ₩5,515 | ₩5,902 | +7.02% | 1.4천 |
|---|
| 2026.09.25 | ₩5,822 | ₩6,049 | ₩5,822 | ₩6,049 | +3.90% | 1.8천 |
|---|
| 2026.09.24 | ₩6,009 | ₩6,009 | ₩6,009 | ₩6,009 | 0.00% | 1.9천 |
|---|
| 2026.09.23 | ₩6,143 | ₩6,183 | ₩6,009 | ₩6,183 | +0.65% | 3.5천 |
|---|
| 2026.09.22 | ₩6,223 | ₩6,223 | ₩6,183 | ₩6,183 | -0.64% | 1.9천 |
|---|
| 2026.09.21 | ₩6,659 | ₩6,659 | ₩6,493 | ₩6,493 | -2.49% | 4.7천 |
|---|
| 2026.09.18 | ₩6,543 | ₩7,068 | ₩6,383 | ₩6,610 | +1.02% | 7.8천 |
|---|
| 2026.09.17 | ₩7,370 | ₩7,498 | ₩6,944 | ₩6,984 | -5.24% | 2.6천 |
|---|
| 2026.09.16 | ₩7,712 | ₩7,712 | ₩7,712 | ₩7,712 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,712 | ₩7,712 | ₩7,712 | ₩7,712 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,712 | ₩7,712 | ₩7,712 | ₩7,712 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,398 | ₩7,712 | ₩7,398 | ₩7,712 | +4.24% | 237 |
|---|
| 2026.09.10 | ₩7,298 | ₩7,478 | ₩6,690 | ₩7,478 | +2.47% | 2.6천 |
|---|
| 2026.09.09 | ₩7,745 | ₩7,745 | ₩7,745 | ₩7,745 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,879 | ₩7,879 | ₩7,164 | ₩7,745 | -1.69% | 4.7천 |
|---|
| 2026.09.04 | ₩8,126 | ₩8,126 | ₩7,705 | ₩7,839 | -3.53% | 2.9천 |
|---|
| 2026.09.03 | ₩8,186 | ₩8,480 | ₩8,065 | ₩8,132 | -0.65% | 1.8천 |
|---|
| 2026.09.02 | ₩8,353 | ₩8,353 | ₩8,159 | ₩8,159 | -2.32% | 283 |
|---|
| 2026.09.01 | ₩8,299 | ₩8,299 | ₩8,299 | ₩8,299 | 0.00% | 785 |
|---|
| 2026.08.31 | ₩8,578 | ₩8,720 | ₩8,279 | ₩8,420 | -1.85% | 1만 |
|---|
| 2026.08.28 | ₩8,653 | ₩8,653 | ₩8,653 | ₩8,653 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩8,653 | ₩8,653 | ₩8,653 | ₩8,653 | 0.00% | 389 |
|---|
| 2026.08.26 | ₩8,520 | ₩8,568 | ₩7,981 | ₩8,533 | +0.16% | 3.5천 |
|---|
| 2026.08.25 | ₩8,039 | ₩8,386 | ₩8,039 | ₩8,386 | +4.32% | 823 |
|---|
| 2026.08.24 | ₩8,279 | ₩8,680 | ₩8,279 | ₩8,680 | +4.84% | 722 |
|---|
| 2026.08.21 | ₩8,593 | ₩8,827 | ₩8,239 | ₩8,573 | -0.23% | 2.2천 |
|---|
| 2026.08.20 | ₩8,800 | ₩9,241 | ₩8,119 | ₩8,613 | -2.12% | 1.5천 |
|---|
| 2026.08.19 | ₩8,947 | ₩9,308 | ₩8,947 | ₩9,121 | +1.94% | 2.5천 |
|---|
| 2026.08.18 | ₩9,561 | ₩9,561 | ₩8,892 | ₩9,292 | -2.82% | 1.7천 |
|---|
| 2026.08.17 | ₩8,773 | ₩9,161 | ₩8,760 | ₩9,161 | +4.41% | 1.4천 |
|---|
| 2026.08.14 | ₩9,548 | ₩10,763 | ₩8,386 | ₩8,880 | -6.99% | 5.6만 |
|---|
| 2026.08.13 | ₩6,370 | ₩10,167 | ₩6,370 | ₩9,909 | +55.56% | 8.1만 |
|---|
| 2026.08.12 | ₩6,296 | ₩6,490 | ₩6,296 | ₩6,490 | +3.08% | 207 |
|---|
| 2026.08.11 | ₩6,503 | ₩6,503 | ₩6,503 | ₩6,503 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,942 | ₩6,503 | ₩5,942 | ₩6,503 | +9.44% | 3천 |
|---|
| 2026.08.07 | ₩6,076 | ₩6,477 | ₩6,009 | ₩6,477 | +6.59% | 7.1천 |
|---|
| 2026.08.06 | ₩7,051 | ₩7,051 | ₩6,009 | ₩6,437 | -8.71% | 6.6천 |
|---|
| 2026.08.05 | ₩6,946 | ₩7,011 | ₩6,784 | ₩6,784 | -2.34% | 3.4천 |
|---|
| 2026.08.04 | ₩7,078 | ₩7,078 | ₩6,864 | ₩7,078 | 0.00% | 1.3천 |
|---|
| 2026.08.03 | ₩6,946 | ₩7,011 | ₩6,450 | ₩7,011 | +0.93% | 4.8천 |
|---|
| 2026.07.31 | ₩7,164 | ₩7,224 | ₩6,837 | ₩7,158 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩7,171 | ₩7,238 | ₩6,813 | ₩6,997 | -2.42% | 1.3천 |
|---|
| 2026.07.29 | ₩7,291 | ₩7,311 | ₩6,677 | ₩6,997 | -4.03% | 6.6천 |
|---|
| 2026.07.28 | ₩7,158 | ₩7,291 | ₩6,931 | ₩7,184 | +0.37% | 6.3천 |
|---|
| 2026.07.27 | ₩6,810 | ₩7,251 | ₩6,810 | ₩7,104 | +4.31% | 1.2만 |
|---|
| 2026.07.24 | ₩6,917 | ₩6,944 | ₩6,810 | ₩6,903 | -0.20% | 3.9천 |
|---|
| 2026.07.23 | ₩7,198 | ₩7,221 | ₩6,767 | ₩6,931 | -3.71% | 3.7천 |
|---|
| 2026.07.22 | ₩6,730 | ₩7,198 | ₩6,730 | ₩7,151 | +6.25% | 3.5천 |
|---|
| 2026.07.21 | ₩7,171 | ₩7,238 | ₩7,144 | ₩7,211 | +0.56% | 4.2천 |
|---|
| 2026.07.20 | ₩6,944 | ₩7,078 | ₩6,944 | ₩7,078 | +1.92% | 216 |
|---|
| 2026.07.17 | ₩6,944 | ₩7,198 | ₩6,677 | ₩6,937 | -0.10% | 4.1천 |
|---|
| 2026.07.16 | ₩6,637 | ₩6,891 | ₩6,637 | ₩6,677 | +0.60% | 4.4천 |
|---|
| 2026.07.15 | ₩6,810 | ₩7,051 | ₩6,410 | ₩6,478 | -4.88% | 4.3천 |
|---|
| 2026.07.14 | ₩6,490 | ₩6,717 | ₩6,356 | ₩6,717 | +3.50% | 2.2천 |
|---|
| 2026.07.13 | ₩6,664 | ₩6,891 | ₩6,597 | ₩6,744 | +1.20% | 8.4천 |
|---|
| 2026.07.10 | ₩7,118 | ₩7,411 | ₩6,290 | ₩6,664 | -6.38% | 2.8만 |
|---|
| 2026.07.09 | ₩7,445 | ₩7,638 | ₩6,944 | ₩7,158 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩7,518 | ₩7,625 | ₩7,385 | ₩7,385 | -1.78% | 2.7천 |
|---|
| 2026.07.07 | ₩7,144 | ₩7,674 | ₩7,078 | ₩7,518 | +5.23% | 4.3천 |
|---|
| 2026.07.06 | ₩7,932 | ₩7,932 | ₩7,064 | ₩7,678 | -3.20% | 4.9천 |
|---|
| 2026.07.02 | ₩7,211 | ₩7,505 | ₩7,078 | ₩7,505 | +4.07% | 5.5천 |
|---|
| 2026.07.01 | ₩7,091 | ₩7,127 | ₩6,824 | ₩7,127 | +0.50% | 3.8천 |
|---|
| 2026.06.30 | ₩6,837 | ₩7,147 | ₩6,824 | ₩7,111 | +4.00% | 3.7천 |
|---|
| 2026.06.29 | ₩6,717 | ₩7,178 | ₩6,263 | ₩7,037 | +4.77% | 2.1만 |
|---|
| 2026.06.26 | ₩5,849 | ₩7,657 | ₩5,609 | ₩6,984 | +19.41% | 2.7만 |
|---|
| 2026.06.25 | ₩5,715 | ₩6,300 | ₩5,408 | ₩6,043 | +5.72% | 6.8천 |
|---|
| 2026.06.24 | ₩6,677 | ₩6,677 | ₩5,796 | ₩6,356 | -4.80% | 1.5만 |
|---|
| 2026.06.23 | ₩5,382 | ₩7,505 | ₩5,315 | ₩6,797 | +26.30% | 3.2만 |
|---|
| 2026.06.22 | ₩5,168 | ₩5,402 | ₩5,168 | ₩5,342 | +3.36% | 5.1천 |
|---|
| 2026.06.18 | ₩4,994 | ₩5,235 | ₩4,994 | ₩5,155 | +3.21% | 1.1만 |
|---|
| 2026.06.17 | ₩5,155 | ₩5,301 | ₩5,141 | ₩5,181 | +0.52% | 3.9천 |
|---|
| 2026.06.16 | ₩5,221 | ₩5,342 | ₩4,968 | ₩5,208 | -0.26% | 3.6만 |
|---|
| 2026.06.15 | ₩5,211 | ₩5,275 | ₩5,008 | ₩5,121 | -1.72% | 749 |
|---|
| 2026.06.12 | ₩5,195 | ₩5,362 | ₩5,195 | ₩5,248 | +1.03% | 6.1천 |
|---|
| 2026.06.11 | ₩5,143 | ₩5,353 | ₩4,948 | ₩5,182 | +0.75% | 3.9천 |
|---|
| 2026.06.10 | ₩5,301 | ₩5,301 | ₩5,115 | ₩5,168 | -2.52% | 5.1천 |
|---|
| 2026.06.09 | ₩5,715 | ₩5,715 | ₩5,155 | ₩5,241 | -8.29% | 7.4천 |
|---|
| 2026.06.08 | ₩5,542 | ₩5,640 | ₩5,141 | ₩5,275 | -4.82% | 1.7만 |
|---|
| 2026.06.05 | ₩5,555 | ₩6,009 | ₩5,502 | ₩5,547 | -0.15% | 2.6천 |
|---|
| 2026.06.04 | ₩5,682 | ₩6,023 | ₩5,618 | ₩5,776 | +1.65% | 5.5천 |
|---|
| 2026.06.03 | ₩6,036 | ₩6,336 | ₩5,241 | ₩5,916 | -1.99% | 1.5만 |
|---|
| 2026.06.02 | ₩6,169 | ₩6,517 | ₩6,036 | ₩6,210 | +0.65% | 1.7만 |
|---|
| 2026.06.01 | ₩6,250 | ₩6,664 | ₩6,250 | ₩6,664 | +6.62% | 4.9천 |
|---|
| 2026.05.29 | ₩6,155 | ₩6,677 | ₩6,143 | ₩6,570 | +6.74% | 5천 |
|---|
| 2026.05.28 | ₩6,650 | ₩6,650 | ₩6,143 | ₩6,143 | -7.63% | 2.9천 |
|---|
| 2026.05.27 | ₩5,969 | ₩6,637 | ₩5,969 | ₩6,410 | +7.38% | 6.1천 |
|---|
| 2026.05.26 | ₩6,665 | ₩6,677 | ₩6,230 | ₩6,597 | -1.02% | 7.3천 |
|---|
| 2026.05.22 | ₩6,677 | ₩7,238 | ₩6,517 | ₩6,690 | +0.20% | 1.3만 |
|---|
| 2026.05.21 | ₩7,078 | ₩7,278 | ₩6,543 | ₩7,084 | +0.09% | 1.6만 |
|---|
| 2026.05.20 | ₩6,770 | ₩7,345 | ₩6,383 | ₩6,810 | +0.59% | 1.7만 |
|---|
| 2026.05.19 | ₩6,810 | ₩6,810 | ₩6,343 | ₩6,810 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩6,744 | ₩7,031 | ₩6,677 | ₩7,031 | +4.26% | 2.6천 |
|---|
| 2026.05.15 | ₩7,032 | ₩7,077 | ₩6,283 | ₩6,744 | -4.10% | 5.5천 |
|---|
| 2026.05.14 | ₩6,557 | ₩7,318 | ₩6,423 | ₩7,318 | +11.61% | 6.9천 |
|---|
| 2026.05.13 | ₩6,223 | ₩7,078 | ₩5,969 | ₩6,664 | +7.09% | 2.7만 |
|---|
| 2026.05.12 | ₩7,478 | ₩7,478 | ₩6,931 | ₩7,345 | -1.79% | 4.1천 |
|---|
| 2026.05.11 | ₩8,039 | ₩8,146 | ₩7,525 | ₩7,545 | -6.15% | 4.9천 |
|---|
| 2026.05.08 | ₩8,106 | ₩8,386 | ₩8,092 | ₩8,197 | +1.12% | 2.4천 |
|---|
| 2026.05.07 | ₩8,146 | ₩8,219 | ₩7,799 | ₩8,012 | -1.64% | 7.8천 |
|---|
| 2026.05.06 | ₩7,932 | ₩8,319 | ₩7,879 | ₩7,906 | -0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩8,135 | ₩8,346 | ₩8,066 | ₩8,066 | -0.85% | 2.9천 |
|---|
| 2026.05.04 | ₩8,079 | ₩8,453 | ₩8,079 | ₩8,079 | 0.00% | 2.2천 |
|---|
| 2026.05.01 | ₩8,159 | ₩8,359 | ₩7,912 | ₩8,092 | -0.82% | 3천 |
|---|
| 2026.04.30 | ₩8,199 | ₩8,466 | ₩7,612 | ₩8,132 | -0.82% | 1.2만 |
|---|
| 2026.04.29 | ₩8,346 | ₩8,773 | ₩7,732 | ₩8,186 | -1.92% | 1.9만 |
|---|
| 2026.04.28 | ₩8,052 | ₩8,400 | ₩8,012 | ₩8,333 | +3.48% | 8천 |
|---|
| 2026.04.27 | ₩8,279 | ₩8,466 | ₩7,745 | ₩8,207 | -0.87% | 1.1만 |
|---|
| 2026.04.24 | ₩8,413 | ₩8,600 | ₩7,872 | ₩8,126 | -3.41% | 1.6만 |
|---|
| 2026.04.23 | ₩8,012 | ₩8,666 | ₩7,839 | ₩8,386 | +4.67% | 1.2만 |
|---|
| 2026.04.22 | ₩9,147 | ₩9,147 | ₩7,585 | ₩8,239 | -9.93% | 1.9만 |
|---|
| 2026.04.21 | ₩8,814 | ₩9,668 | ₩8,814 | ₩9,081 | +3.03% | 1.6만 |
|---|
| 2026.04.20 | ₩9,348 | ₩9,653 | ₩9,348 | ₩9,414 | +0.71% | 1.4천 |
|---|
| 2026.04.17 | ₩9,682 | ₩9,895 | ₩8,947 | ₩9,348 | -3.45% | 1.4만 |
|---|
| 2026.04.16 | ₩9,214 | ₩9,682 | ₩8,520 | ₩9,067 | -1.59% | 2.7만 |
|---|
| 2026.04.15 | ₩8,680 | ₩9,348 | ₩8,239 | ₩9,107 | +4.92% | 2.1만 |
|---|
| 2026.04.14 | ₩8,159 | ₩9,535 | ₩8,159 | ₩9,535 | +16.86% | 5.4천 |
|---|
| 2026.04.13 | ₩8,290 | ₩8,934 | ₩8,279 | ₩8,359 | +0.84% | 7천 |
|---|
| 2026.04.10 | ₩8,346 | ₩8,440 | ₩8,092 | ₩8,439 | +1.12% | 3.9천 |
|---|
| 2026.04.09 | ₩7,599 | ₩8,440 | ₩7,599 | ₩8,440 | +11.06% | 2천 |
|---|
| 2026.04.08 | ₩8,202 | ₩8,693 | ₩7,518 | ₩8,693 | +5.99% | 0 |
|---|
| 2026.04.07 | ₩8,179 | ₩8,533 | ₩8,012 | ₩8,426 | +3.02% | 2.6천 |
|---|
| 2026.04.06 | ₩8,052 | ₩8,413 | ₩7,679 | ₩8,413 | +4.48% | 6.1천 |
|---|
| 2026.04.02 | ₩8,039 | ₩8,773 | ₩8,039 | ₩8,440 | +4.98% | 1.2천 |
|---|
| 2026.04.01 | ₩8,359 | ₩8,359 | ₩8,359 | ₩8,359 | 0.00% | 487 |
|---|
| 2026.03.31 | ₩7,446 | ₩8,653 | ₩7,446 | ₩8,333 | +11.91% | 2.2만 |
|---|
| 2026.03.30 | ₩7,698 | ₩8,052 | ₩7,358 | ₩7,865 | +2.17% | 728 |
|---|
| 2026.03.27 | ₩7,772 | ₩8,052 | ₩7,772 | ₩8,052 | +3.61% | 2.6천 |
|---|
| 2026.03.26 | ₩8,092 | ₩8,092 | ₩7,211 | ₩7,759 | -4.13% | 5.6천 |
|---|
| 2026.03.25 | ₩8,253 | ₩8,393 | ₩7,759 | ₩8,086 | -2.02% | 3천 |
|---|
| 2026.03.24 | ₩8,065 | ₩8,306 | ₩8,012 | ₩8,240 | +2.17% | 5.1천 |
|---|
| 2026.03.23 | ₩8,366 | ₩8,680 | ₩8,186 | ₩8,266 | -1.20% | 8.4천 |
|---|
| 2026.03.20 | ₩8,282 | ₩8,413 | ₩8,282 | ₩8,346 | +0.77% | 4.1천 |
|---|
| 2026.03.19 | ₩8,680 | ₩8,680 | ₩7,759 | ₩8,253 | -4.92% | 1.1만 |
|---|
| 2026.03.18 | ₩9,561 | ₩10,095 | ₩9,561 | ₩10,095 | +5.59% | 5.1천 |
|---|
| 2026.03.17 | ₩10,485 | ₩10,731 | ₩8,680 | ₩9,917 | -5.42% | 7.8천 |
|---|
| 2026.03.16 | ₩10,095 | ₩10,790 | ₩10,095 | ₩10,426 | +3.27% | 1.2만 |
|---|
| 2026.03.13 | ₩10,296 | ₩10,590 | ₩10,296 | ₩10,558 | +2.54% | 472 |
|---|
| 2026.03.12 | ₩10,743 | ₩10,743 | ₩10,095 | ₩10,496 | -2.30% | 4.2천 |
|---|
| 2026.03.11 | ₩11,017 | ₩11,084 | ₩10,750 | ₩10,817 | -1.82% | 2.5천 |
|---|
| 2026.03.10 | ₩11,084 | ₩11,217 | ₩11,084 | ₩11,084 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩11,255 | ₩11,718 | ₩11,255 | ₩11,718 | +4.11% | 50 |
|---|
| 2026.03.06 | ₩11,491 | ₩11,698 | ₩11,017 | ₩11,167 | -2.82% | 50 |
|---|
| 2026.03.05 | ₩11,351 | ₩11,377 | ₩11,174 | ₩11,174 | -1.56% | 50 |
|---|
| 2026.03.04 | ₩11,925 | ₩11,925 | ₩11,925 | ₩11,925 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩11,391 | ₩11,391 | ₩11,391 | ₩11,391 | 0.00% | 50 |
|---|
| 2026.03.02 | ₩11,377 | ₩11,377 | ₩11,377 | ₩11,377 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩11,217 | ₩11,417 | ₩11,217 | ₩11,377 | +1.43% | 50 |
|---|
| 2026.02.26 | ₩12,686 | ₩12,686 | ₩11,484 | ₩12,071 | -4.85% | 3.7천 |
|---|
| 2026.02.25 | ₩11,491 | ₩11,808 | ₩11,491 | ₩11,808 | +2.76% | 50 |
|---|
| 2026.02.24 | ₩11,017 | ₩12,018 | ₩11,017 | ₩11,818 | +7.27% | 50 |
|---|
| 2026.02.23 | ₩12,005 | ₩12,005 | ₩11,017 | ₩11,110 | -7.45% | 50 |
|---|
| 2026.02.20 | ₩12,392 | ₩12,751 | ₩11,271 | ₩12,124 | -2.16% | 1.6만 |
|---|
| 2026.02.19 | ₩13,354 | ₩13,354 | ₩11,872 | ₩12,659 | -5.20% | 7천 |
|---|
| 2026.02.18 | ₩13,354 | ₩14,220 | ₩13,354 | ₩13,567 | +1.60% | 2.2천 |
|---|
| 2026.02.17 | ₩13,901 | ₩14,569 | ₩13,773 | ₩13,773 | -0.92% | 1.1천 |
|---|
| 2026.02.13 | ₩14,315 | ₩14,315 | ₩14,315 | ₩14,315 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩14,315 | ₩14,315 | ₩14,315 | ₩14,315 | 0.00% | 429 |
|---|
| 2026.02.11 | ₩14,716 | ₩14,769 | ₩14,516 | ₩14,529 | -1.27% | 526 |
|---|
| 2026.02.10 | ₩14,342 | ₩15,036 | ₩14,342 | ₩15,036 | +4.84% | 4.1천 |
|---|
| 2026.02.09 | ₩14,783 | ₩15,057 | ₩14,783 | ₩15,057 | +1.86% | 2.8천 |
|---|
| 2026.02.06 | ₩15,290 | ₩15,477 | ₩14,502 | ₩15,477 | +1.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,691 | ₩15,691 | ₩14,102 | ₩14,422 | -8.09% | 2.7천 |
|---|
| 2026.02.04 | ₩15,691 | ₩15,691 | ₩14,743 | ₩14,756 | -5.96% | 2천 |
|---|
| 2026.02.03 | ₩15,691 | ₩15,691 | ₩14,662 | ₩14,943 | -4.77% | 9.9천 |
|---|
| 2026.02.02 | ₩15,517 | ₩15,517 | ₩15,036 | ₩15,103 | -2.67% | 1.9천 |
|---|
| 2026.01.30 | ₩15,183 | ₩15,303 | ₩15,183 | ₩15,303 | +0.79% | 1.1천 |
|---|
| 2026.01.29 | ₩15,197 | ₩16,105 | ₩14,836 | ₩15,517 | +2.11% | 4.4천 |
|---|
| 2026.01.28 | ₩15,530 | ₩15,530 | ₩15,530 | ₩15,530 | 0.00% | 119 |
|---|
| 2026.01.27 | ₩15,263 | ₩15,944 | ₩15,036 | ₩15,677 | +2.71% | 3.4천 |
|---|
| 2026.01.26 | ₩15,036 | ₩16,238 | ₩15,036 | ₩15,036 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩15,050 | ₩15,050 | ₩15,050 | ₩15,050 | 0.00% | 236 |
|---|
| 2026.01.22 | ₩15,290 | ₩15,918 | ₩14,970 | ₩15,277 | -0.09% | 6.9천 |
|---|
| 2026.01.21 | ₩15,263 | ₩15,864 | ₩14,716 | ₩15,333 | +0.46% | 8.6천 |
|---|
| 2026.01.20 | ₩14,823 | ₩15,130 | ₩14,823 | ₩15,130 | +2.07% | 611 |
|---|
| 2026.01.16 | ₩16,258 | ₩16,545 | ₩16,011 | ₩16,025 | -1.44% | 682 |
|---|
| 2026.01.15 | ₩16,158 | ₩17,347 | ₩15,450 | ₩15,984 | -1.07% | 7.8천 |
|---|
| 2026.01.14 | ₩13,781 | ₩16,358 | ₩13,781 | ₩15,771 | +14.44% | 1.3만 |
|---|
| 2026.01.13 | ₩10,603 | ₩14,289 | ₩10,015 | ₩14,021 | +32.24% | 4.9만 |
|---|
| 2026.01.12 | ₩19,016 | ₩19,016 | ₩19,016 | ₩19,016 | -0.00% | 926 |
|---|
| 2026.01.09 | ₩18,816 | ₩19,149 | ₩18,535 | ₩18,909 | +0.50% | 9.8천 |
|---|
| 2026.01.08 | ₩18,762 | ₩18,816 | ₩18,762 | ₩18,816 | +0.28% | 335 |
|---|
| 2026.01.07 | ₩18,402 | ₩19,305 | ₩18,402 | ₩19,305 | +4.91% | 368 |
|---|
| 2026.01.06 | ₩18,695 | ₩18,695 | ₩18,175 | ₩18,175 | -2.79% | 272 |
|---|
| 2026.01.05 | ₩18,829 | ₩19,163 | ₩18,762 | ₩19,163 | +1.77% | 1.8천 |
|---|
| 2026.01.02 | ₩18,715 | ₩19,563 | ₩18,715 | ₩19,242 | +2.82% | 3.6천 |
|---|
| 2025.12.31 | ₩18,714 | ₩19,563 | ₩18,295 | ₩19,563 | +4.54% | 8.6천 |
|---|
| 2025.12.30 | ₩18,882 | ₩19,550 | ₩18,041 | ₩18,882 | +0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩19,533 | ₩19,533 | ₩18,989 | ₩19,470 | -0.32% | 1.9천 |
|---|
| 2025.12.26 | ₩19,376 | ₩19,376 | ₩19,376 | ₩19,376 | 0.00% | 279 |
|---|
| 2025.12.24 | ₩19,203 | ₩19,203 | ₩19,203 | ₩19,203 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩19,203 | ₩19,203 | ₩19,203 | ₩19,203 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩19,434 | ₩19,434 | ₩19,203 | ₩19,203 | -1.19% | 2.3천 |
|---|
| 2025.12.19 | ₩19,363 | ₩19,550 | ₩19,263 | ₩19,263 | -0.52% | 1.7천 |
|---|
| 2025.12.18 | ₩18,695 | ₩19,550 | ₩18,542 | ₩19,483 | +4.21% | 2만 |
|---|
| 2025.12.17 | ₩18,695 | ₩18,695 | ₩18,695 | ₩18,695 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩18,393 | ₩18,695 | ₩18,389 | ₩18,695 | +1.64% | 701 |
|---|
| 2025.12.15 | ₩18,695 | ₩18,695 | ₩18,695 | ₩18,695 | 0.00% | 886 |
|---|
| 2025.12.12 | ₩18,695 | ₩18,775 | ₩18,695 | ₩18,695 | -0.00% | 2천 |
|---|
| 2025.12.11 | ₩19,643 | ₩19,643 | ₩19,029 | ₩19,149 | -2.52% | 3.4천 |
|---|
| 2025.12.10 | ₩19,964 | ₩20,031 | ₩19,229 | ₩19,363 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩19,416 | ₩20,565 | ₩19,416 | ₩20,565 | +5.91% | 3.1천 |
|---|
| 2025.12.08 | ₩19,897 | ₩19,897 | ₩19,650 | ₩19,650 | -1.24% | 574 |
|---|
| 2025.12.05 | ₩19,630 | ₩20,531 | ₩19,630 | ₩19,964 | +1.70% | 806 |
|---|
| 2025.12.04 | ₩20,019 | ₩20,019 | ₩20,019 | ₩20,019 | 0.00% | 256 |
|---|
| 2025.12.03 | ₩19,470 | ₩19,603 | ₩19,363 | ₩19,390 | -0.41% | 2.6천 |
|---|
| 2025.12.02 | ₩20,079 | ₩20,079 | ₩20,079 | ₩20,079 | 0.00% | 210 |
|---|
| 2025.12.01 | ₩21,606 | ₩21,606 | ₩20,578 | ₩20,578 | -4.76% | 460 |
|---|
| 2025.11.28 | ₩20,312 | ₩20,312 | ₩20,312 | ₩20,312 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩20,859 | ₩20,859 | ₩20,312 | ₩20,312 | -2.62% | 975 |
|---|
| 2025.11.25 | ₩20,365 | ₩20,365 | ₩20,365 | ₩20,365 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,697 | ₩20,365 | ₩19,497 | ₩20,365 | +3.39% | 3.4천 |
|---|
| 2025.11.21 | ₩20,303 | ₩20,303 | ₩20,303 | ₩20,303 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,458 | ₩20,458 | ₩19,804 | ₩20,303 | -0.76% | 850 |
|---|
| 2025.11.19 | ₩20,218 | ₩21,126 | ₩19,697 | ₩21,126 | +4.49% | 1.4천 |
|---|
| 2025.11.18 | ₩19,897 | ₩20,258 | ₩19,790 | ₩19,790 | -0.54% | 1.9천 |
|---|
| 2025.11.17 | ₩19,937 | ₩19,937 | ₩19,937 | ₩19,937 | 0.00% | 150 |
|---|
| 2025.11.14 | ₩20,765 | ₩20,765 | ₩20,405 | ₩20,418 | -1.67% | 2.1천 |
|---|
| 2025.11.13 | ₩20,698 | ₩20,832 | ₩20,418 | ₩20,832 | +0.65% | 2.2천 |
|---|
| 2025.11.12 | ₩20,218 | ₩20,476 | ₩20,218 | ₩20,476 | +1.28% | 257 |
|---|
| 2025.11.11 | ₩20,897 | ₩20,897 | ₩20,897 | ₩20,897 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩19,764 | ₩20,897 | ₩19,764 | ₩20,897 | +5.74% | 2천 |
|---|
| 2025.11.07 | ₩21,700 | ₩21,700 | ₩20,952 | ₩20,952 | -3.45% | 687 |
|---|
| 2025.11.06 | ₩21,032 | ₩21,700 | ₩21,032 | ₩21,700 | +3.17% | 2.5천 |
|---|
| 2025.11.05 | ₩19,697 | ₩20,859 | ₩19,697 | ₩20,859 | +5.90% | 2.6천 |
|---|
| 2025.11.04 | ₩20,031 | ₩21,393 | ₩19,697 | ₩20,618 | +2.93% | 3천 |
|---|
| 2025.11.03 | ₩21,593 | ₩21,647 | ₩21,582 | ₩21,593 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩21,092 | ₩21,092 | ₩21,092 | ₩21,092 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩21,700 | ₩21,700 | ₩21,092 | ₩21,092 | -2.80% | 1.5천 |
|---|
| 2025.10.29 | ₩20,698 | ₩21,700 | ₩20,698 | ₩21,433 | +3.55% | 3.7천 |
|---|
| 2025.10.28 | ₩20,487 | ₩21,486 | ₩20,298 | ₩21,473 | +4.81% | 3.9천 |
|---|
| 2025.10.27 | ₩20,845 | ₩21,313 | ₩20,443 | ₩20,992 | +0.70% | 564 |
|---|
| 2025.10.24 | ₩20,925 | ₩21,126 | ₩20,485 | ₩20,832 | -0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩21,206 | ₩21,206 | ₩21,206 | ₩21,206 | 0.00% | 270 |
|---|
| 2025.10.22 | ₩22,020 | ₩22,207 | ₩22,020 | ₩22,207 | +0.85% | 478 |
|---|
| 2025.10.21 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 283 |
|---|
| 2025.10.20 | ₩20,458 | ₩22,181 | ₩20,458 | ₩22,181 | +8.42% | 521 |
|---|
| 2025.10.17 | ₩22,087 | ₩22,087 | ₩21,366 | ₩22,034 | -0.24% | 574 |
|---|
| 2025.10.16 | ₩22,701 | ₩22,701 | ₩22,701 | ₩22,701 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩22,434 | ₩22,995 | ₩22,154 | ₩22,701 | +1.19% | 2.8천 |
|---|
| 2025.10.14 | ₩22,034 | ₩22,034 | ₩21,780 | ₩21,900 | -0.61% | 1.3천 |
|---|
| 2025.10.13 | ₩22,308 | ₩22,308 | ₩21,914 | ₩21,914 | -1.77% | 306 |
|---|
| 2025.10.10 | ₩21,126 | ₩21,126 | ₩21,126 | ₩21,126 | 0.00% | 208 |
|---|