시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock 과거 주가
Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock · AHT-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock · AHT-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,390 | ₩5,625 | ₩5,149 | ₩5,366 | -0.46% | 2천 |
| 2026.10.08 | ₩5,267 | ₩5,297 | ₩5,136 | ₩5,136 | -2.48% | 826 |
| 2026.10.07 | ₩5,534 | ₩5,534 | ₩5,283 | ₩5,283 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,323 | ₩5,820 | ₩5,323 | ₩5,538 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,250 | ₩5,374 | ₩5,250 | ₩5,285 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,565 | ₩5,766 | ₩5,176 | ₩5,364 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,192 | ₩7,120 | ₩5,192 | ₩5,645 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,672 | ₩5,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,672 |
| ₩5,672 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,927 | ₩5,927 | ₩5,672 | ₩5,672 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,034 | ₩6,074 | ₩5,813 | ₩5,954 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,369 | ₩6,369 | ₩6,204 | ₩6,204 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,061 | ₩6,289 | ₩6,034 | ₩6,230 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,128 | ₩6,195 | ₩6,128 | ₩6,195 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,222 | ₩6,503 | ₩6,168 | ₩6,195 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,120 | ₩7,120 | ₩6,705 | ₩6,718 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,402 | ₩7,402 | ₩7,402 | ₩7,402 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,557 | ₩7,420 | ₩6,557 | ₩7,402 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,509 | ₩7,509 | ₩7,509 | ₩7,509 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,509 | ₩7,509 | ₩7,509 | ₩7,509 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,992 | ₩7,992 | ₩7,992 | ₩7,992 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,254 | ₩7,563 | ₩7,254 | ₩7,563 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,892 | ₩7,402 | ₩6,892 | ₩7,402 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,959 | ₩6,959 | ₩6,959 | ₩6,959 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,817 | ₩8,133 | ₩7,509 | ₩7,610 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,582 | ₩8,582 | ₩8,582 | ₩8,582 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,582 | ₩8,582 | ₩8,582 | ₩8,582 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,509 | ₩8,649 | ₩8,448 | ₩8,582 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,247 | ₩8,481 | ₩8,247 | ₩8,481 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,126 | ₩8,837 | ₩8,126 | ₩8,314 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,247 | ₩8,247 | ₩8,179 | ₩8,179 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,454 | ₩8,716 | ₩8,322 | ₩8,716 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,394 | ₩8,394 | ₩8,394 | ₩8,394 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,548 | ₩8,548 | ₩8,394 | ₩8,394 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,394 | ₩8,394 | ₩8,381 | ₩8,381 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,587 | ₩8,716 | ₩8,454 | ₩8,711 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,387 | ₩8,387 | ₩8,387 | ₩8,387 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,857 | ₩8,984 | ₩8,857 | ₩8,984 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,199 | ₩9,286 | ₩8,662 | ₩8,662 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,702 | ₩8,702 | ₩8,702 | ₩8,702 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,903 | ₩10,446 | ₩7,643 | ₩8,843 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,919 | ₩10,298 | ₩6,919 | ₩9,681 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,498 | ₩6,691 | ₩6,436 | ₩6,436 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,816 | ₩6,816 | ₩6,816 | ₩6,816 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,816 | ₩6,816 | ₩6,816 | ₩6,816 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,816 | ₩6,816 | ₩6,816 | ₩6,816 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,932 | ₩6,953 | ₩6,821 | ₩6,821 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,812 | ₩6,949 | ₩6,792 | ₩6,792 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,986 | ₩7,100 | ₩6,986 | ₩7,026 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,961 | ₩7,185 | ₩6,959 | ₩7,106 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,067 | ₩7,261 | ₩7,040 | ₩7,147 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,930 | ₩7,174 | ₩6,930 | ₩7,134 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,986 | ₩7,187 | ₩6,519 | ₩7,053 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,120 | ₩7,120 | ₩6,986 | ₩6,986 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,772 | ₩7,394 | ₩6,772 | ₩7,125 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,308 | ₩7,522 | ₩7,093 | ₩7,201 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,946 | ₩7,750 | ₩6,946 | ₩7,162 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,993 | ₩6,993 | ₩6,993 | ₩6,993 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,348 | ₩7,348 | ₩6,939 | ₩6,993 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,939 | ₩7,147 | ₩6,865 | ₩7,147 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,839 | ₩7,268 | ₩6,785 | ₩6,785 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,705 | ₩6,968 | ₩6,705 | ₩6,964 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,691 | ₩6,881 | ₩6,401 | ₩6,530 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,839 | ₩6,973 | ₩6,369 | ₩6,503 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,705 | ₩6,839 | ₩6,705 | ₩6,705 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,174 | ₩7,462 | ₩6,517 | ₩6,906 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,476 | ₩7,476 | ₩6,678 | ₩7,174 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,230 | ₩8,032 | ₩7,174 | ₩7,482 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,187 | ₩7,737 | ₩7,174 | ₩7,196 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,195 | ₩7,261 | ₩7,147 | ₩7,261 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,187 | ₩7,496 | ₩7,174 | ₩7,248 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,241 | ₩7,355 | ₩7,040 | ₩7,221 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,906 | ₩7,233 | ₩6,705 | ₩7,233 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,839 | ₩6,959 | ₩6,839 | ₩6,959 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,363 | ₩8,314 | ₩6,208 | ₩6,919 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,128 | ₩6,456 | ₩5,766 | ₩6,181 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,745 | ₩6,745 | ₩5,672 | ₩6,034 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,592 | ₩6,892 | ₩5,055 | ₩6,745 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,243 | ₩5,806 | ₩5,122 | ₩5,323 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩5,015 | ₩5,310 | ₩5,015 | ₩5,310 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,363 | ₩5,363 | ₩5,363 | ₩5,363 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,176 | ₩5,363 | ₩5,109 | ₩5,363 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,297 | ₩5,417 | ₩5,297 | ₩5,417 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,565 | ₩5,565 | ₩5,417 | ₩5,457 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,445 | ₩5,503 | ₩5,069 | ₩5,350 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,337 | ₩5,498 | ₩4,988 | ₩5,444 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,377 | ₩5,551 | ₩5,297 | ₩5,337 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,695 | ₩5,759 | ₩5,404 | ₩5,724 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,189 | ₩5,814 | ₩5,189 | ₩5,444 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,525 | ₩5,873 | ₩5,323 | ₩5,578 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,235 | ₩6,369 | ₩6,034 | ₩6,158 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,128 | ₩6,557 | ₩6,128 | ₩6,557 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,503 | ₩6,503 | ₩6,302 | ₩6,302 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,470 | ₩6,470 | ₩6,470 | ₩6,470 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,271 | ₩6,369 | ₩6,271 | ₩6,369 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,222 | ₩6,503 | ₩6,115 | ₩6,503 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,664 | ₩6,664 | ₩6,477 | ₩6,604 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,564 | ₩6,758 | ₩6,428 | ₩6,758 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,564 | ₩7,093 | ₩6,557 | ₩6,570 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,383 | ₩6,906 | ₩6,342 | ₩6,892 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,557 | ₩6,704 | ₩6,228 | ₩6,704 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,637 | ₩6,785 | ₩6,611 | ₩6,785 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,637 | ₩7,200 | ₩6,544 | ₩7,200 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,361 | ₩7,361 | ₩7,361 | ₩7,361 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,851 | ₩7,851 | ₩6,821 | ₩7,361 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,522 | ₩8,179 | ₩7,522 | ₩8,179 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩8,032 | ₩8,032 | ₩7,657 | ₩8,032 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,045 | ₩8,260 | ₩8,045 | ₩8,260 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,179 | ₩8,542 | ₩8,072 | ₩8,320 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,059 | ₩8,247 | ₩8,045 | ₩8,247 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,307 | ₩8,541 | ₩8,307 | ₩8,541 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,340 | ₩8,340 | ₩8,340 | ₩8,340 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,327 | ₩8,340 | ₩8,327 | ₩8,340 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,240 | ₩8,240 | ₩8,045 | ₩8,045 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,173 | ₩8,173 | ₩8,166 | ₩8,166 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,488 | ₩8,488 | ₩7,777 | ₩8,072 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,045 | ₩8,072 | ₩8,045 | ₩8,072 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,394 | ₩8,749 | ₩8,287 | ₩8,541 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,340 | ₩8,850 | ₩7,710 | ₩8,850 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,756 | ₩9,507 | ₩8,756 | ₩8,984 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,319 | ₩9,534 | ₩9,279 | ₩9,467 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,235 | ₩9,587 | ₩9,118 | ₩9,547 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,386 | ₩9,386 | ₩8,924 | ₩9,346 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,373 | ₩9,386 | ₩9,185 | ₩9,346 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,051 | ₩9,292 | ₩9,024 | ₩9,199 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,185 | ₩9,185 | ₩8,448 | ₩8,850 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,762 | ₩9,239 | ₩8,314 | ₩8,863 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,622 | ₩9,145 | ₩8,313 | ₩8,997 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,630 | ₩8,662 | ₩7,630 | ₩8,662 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,413 | ₩8,709 | ₩8,045 | ₩8,515 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,314 | ₩8,863 | ₩8,287 | ₩8,448 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,193 | ₩8,555 | ₩8,153 | ₩8,314 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,536 | ₩8,568 | ₩7,536 | ₩8,381 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,522 | ₩8,179 | ₩7,522 | ₩8,139 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,622 | ₩8,622 | ₩8,146 | ₩8,247 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,179 | ₩8,206 | ₩8,045 | ₩8,166 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,314 | ₩8,421 | ₩7,777 | ₩8,153 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,099 | ₩8,327 | ₩8,099 | ₩8,300 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,662 | ₩8,662 | ₩8,381 | ₩8,381 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,729 | ₩8,877 | ₩8,434 | ₩8,796 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,837 | ₩8,877 | ₩8,702 | ₩8,877 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,662 | ₩8,779 | ₩8,662 | ₩8,716 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,807 | ₩9,876 | ₩8,689 | ₩8,783 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,392 | ₩10,392 | ₩10,392 | ₩10,392 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,271 | ₩10,734 | ₩9,940 | ₩10,392 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,413 | ₩10,526 | ₩9,413 | ₩10,526 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,514 | ₩10,514 | ₩10,164 | ₩10,271 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,928 | ₩11,264 | ₩10,566 | ₩10,627 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,290 | ₩11,532 | ₩10,969 | ₩11,532 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,206 | ₩11,599 | ₩11,022 | ₩11,398 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,505 | ₩11,545 | ₩10,928 | ₩11,398 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,237 | ₩11,398 | ₩11,103 | ₩11,398 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,997 | ₩11,298 | ₩10,997 | ₩11,277 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,116 | ₩11,478 | ₩11,036 | ₩11,478 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩11,036 | ₩11,505 | ₩11,036 | ₩11,505 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,170 | ₩11,378 | ₩11,156 | ₩11,378 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,470 | ₩12,806 | ₩11,297 | ₩11,411 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,438 | ₩12,390 | ₩11,317 | ₩12,390 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,478 | ₩11,478 | ₩11,156 | ₩11,297 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,089 | ₩11,438 | ₩10,898 | ₩11,316 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,679 | ₩11,827 | ₩11,433 | ₩11,433 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,444 | ₩12,606 | ₩11,572 | ₩12,180 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,570 | ₩13,570 | ₩12,444 | ₩12,470 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,811 | ₩14,214 | ₩13,657 | ₩13,704 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,771 | ₩14,669 | ₩13,711 | ₩13,711 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,616 | ₩14,616 | ₩14,602 | ₩14,602 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,353 | ₩15,353 | ₩14,602 | ₩14,602 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,370 | ₩15,487 | ₩14,721 | ₩14,897 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,938 | ₩15,273 | ₩14,897 | ₩14,897 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,602 | ₩15,266 | ₩14,602 | ₩15,266 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,259 | ₩15,259 | ₩14,604 | ₩14,736 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,675 | ₩15,675 | ₩14,616 | ₩14,884 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩16,037 | ₩16,426 | ₩14,777 | ₩14,777 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,085 | ₩15,970 | ₩14,602 | ₩14,844 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,931 | ₩15,286 | ₩14,804 | ₩14,938 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,326 | ₩15,870 | ₩14,777 | ₩15,085 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,675 | ₩16,402 | ₩15,300 | ₩15,300 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,675 | ₩15,675 | ₩15,350 | ₩15,350 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,675 | ₩15,675 | ₩15,434 | ₩15,434 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,340 | ₩15,742 | ₩15,166 | ₩15,675 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,483 | ₩15,588 | ₩15,166 | ₩15,360 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,192 | ₩15,809 | ₩15,192 | ₩15,446 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩16,044 | ₩16,044 | ₩15,171 | ₩15,246 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩16,051 | ₩16,292 | ₩15,809 | ₩15,823 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,528 | ₩16,292 | ₩15,528 | ₩16,292 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,131 | ₩16,305 | ₩14,924 | ₩16,198 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,986 | ₩16,346 | ₩13,744 | ₩15,863 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,875 | ₩14,723 | ₩10,875 | ₩14,079 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,430 | ₩19,983 | ₩18,773 | ₩19,416 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,617 | ₩19,727 | ₩18,612 | ₩19,027 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,339 | ₩20,415 | ₩19,001 | ₩19,001 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,211 | ₩20,438 | ₩17,995 | ₩19,325 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,215 | ₩21,052 | ₩18,873 | ₩19,296 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,148 | ₩19,631 | ₩18,739 | ₩19,574 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,588 | ₩19,778 | ₩18,504 | ₩19,276 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,558 | ₩18,706 | ₩18,437 | ₩18,706 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,141 | ₩19,141 | ₩18,531 | ₩18,558 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,102 | ₩18,706 | ₩18,102 | ₩18,437 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,766 | ₩19,269 | ₩18,427 | ₩19,135 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,778 | ₩19,778 | ₩18,947 | ₩19,231 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,786 | ₩18,786 | ₩18,786 | ₩18,786 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,196 | ₩18,786 | ₩18,196 | ₩18,786 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,494 | ₩20,033 | ₩19,054 | ₩19,137 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,851 | ₩20,918 | ₩19,068 | ₩19,309 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩21,012 | ₩21,012 | ₩19,631 | ₩19,631 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,161 | ₩19,161 | ₩19,161 | ₩19,161 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,263 | ₩19,376 | ₩18,263 | ₩19,242 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,437 | ₩18,639 | ₩18,256 | ₩18,256 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,692 | ₩18,773 | ₩17,593 | ₩17,834 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,445 | ₩18,772 | ₩17,445 | ₩18,250 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,612 | ₩18,612 | ₩17,769 | ₩17,769 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,968 | ₩18,022 | ₩17,786 | ₩17,786 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,526 | ₩18,024 | ₩17,526 | ₩17,981 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,807 | ₩17,807 | ₩17,599 | ₩17,767 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,169 | ₩18,612 | ₩17,767 | ₩17,847 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,504 | ₩18,773 | ₩18,290 | ₩18,427 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,491 | ₩18,773 | ₩18,322 | ₩18,549 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,639 | ₩18,706 | ₩18,276 | ₩18,437 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,773 | ₩19,426 | ₩18,323 | ₩18,437 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,397 | ₩19,443 | ₩18,276 | ₩18,673 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,443 | ₩19,443 | ₩18,102 | ₩18,772 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,283 | ₩18,759 | ₩18,211 | ₩18,435 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,545 | ₩18,880 | ₩18,236 | ₩18,524 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,646 | ₩19,049 | ₩18,278 | ₩18,936 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,960 | ₩19,698 | ₩18,437 | ₩18,437 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,108 | ₩19,121 | ₩18,583 | ₩18,786 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,988 | ₩19,416 | ₩18,556 | ₩18,612 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩19,001 | ₩19,430 | ₩18,346 | ₩18,988 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩19,027 | ₩19,698 | ₩18,263 | ₩18,813 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,813 | ₩19,226 | ₩18,813 | ₩18,920 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,759 | ₩19,108 | ₩18,550 | ₩19,108 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,773 | ₩19,497 | ₩18,102 | ₩18,586 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,767 | ₩19,029 | ₩17,767 | ₩18,679 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,853 | ₩18,853 | ₩17,767 | ₩18,250 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,242 | ₩20,114 | ₩18,719 | ₩19,175 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,188 | ₩19,202 | ₩18,706 | ₩19,108 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,698 | ₩19,698 | ₩18,906 | ₩19,491 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,094 | ₩19,872 | ₩18,786 | ₩19,269 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,108 | ₩19,789 | ₩18,934 | ₩19,416 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,126 | ₩19,725 | ₩18,844 | ₩18,907 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩19,041 | ₩19,161 | ₩19,041 | ₩19,161 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,665 | ₩19,778 | ₩18,665 | ₩19,247 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,242 | ₩19,737 | ₩19,242 | ₩19,626 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩19,009 | ₩19,765 | ₩18,786 | ₩19,296 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,242 | ₩19,718 | ₩18,919 | ₩19,148 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,665 | ₩20,087 | ₩18,665 | ₩19,038 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,643 | ₩19,711 | ₩18,652 | ₩19,226 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,939 | ₩19,939 | ₩18,783 | ₩19,765 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,893 | ₩19,108 | ₩18,652 | ₩18,826 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,853 | ₩18,907 | ₩18,853 | ₩18,907 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,840 | ₩19,593 | ₩18,840 | ₩19,593 | +4.00% | 905 |
|---|