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 | ₩5,366 | ₩5,599 | ₩5,125 | ₩5,341 | -0.46% | 2천 |
| 2026.10.08 | ₩5,243 | ₩5,272 | ₩5,112 | ₩5,112 | -2.48% | 826 |
| 2026.10.07 | ₩5,509 | ₩5,509 | ₩5,259 | ₩5,259 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,299 | ₩5,793 | ₩5,299 | ₩5,513 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,226 | ₩5,350 | ₩5,226 | ₩5,261 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,539 | ₩5,739 | ₩5,152 | ₩5,339 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,168 | ₩7,088 | ₩5,168 | ₩5,619 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,646 | ₩5,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,646 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,900 | ₩5,900 | ₩5,646 | ₩5,646 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,006 | ₩6,046 | ₩5,786 | ₩5,926 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,340 | ₩6,340 | ₩6,176 | ₩6,176 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,033 | ₩6,260 | ₩6,006 | ₩6,202 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,100 | ₩6,167 | ₩6,100 | ₩6,167 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,193 | ₩6,474 | ₩6,140 | ₩6,167 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,088 | ₩7,088 | ₩6,674 | ₩6,687 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,368 | ₩7,368 | ₩7,368 | ₩7,368 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,527 | ₩7,386 | ₩6,527 | ₩7,368 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,475 | ₩7,475 | ₩7,475 | ₩7,475 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,475 | ₩7,475 | ₩7,475 | ₩7,475 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,955 | ₩7,955 | ₩7,955 | ₩7,955 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,221 | ₩7,528 | ₩7,221 | ₩7,528 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,861 | ₩7,368 | ₩6,861 | ₩7,368 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,927 | ₩6,927 | ₩6,927 | ₩6,927 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,782 | ₩8,095 | ₩7,475 | ₩7,575 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,542 | ₩8,542 | ₩8,542 | ₩8,542 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,542 | ₩8,542 | ₩8,542 | ₩8,542 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,470 | ₩8,609 | ₩8,409 | ₩8,542 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,209 | ₩8,442 | ₩8,209 | ₩8,442 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,089 | ₩8,796 | ₩8,089 | ₩8,275 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,209 | ₩8,209 | ₩8,142 | ₩8,142 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,416 | ₩8,676 | ₩8,284 | ₩8,676 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,356 | ₩8,356 | ₩8,356 | ₩8,356 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,509 | ₩8,509 | ₩8,356 | ₩8,356 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,356 | ₩8,356 | ₩8,342 | ₩8,342 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,547 | ₩8,676 | ₩8,416 | ₩8,671 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,349 | ₩8,349 | ₩8,349 | ₩8,349 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,816 | ₩8,943 | ₩8,816 | ₩8,943 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,156 | ₩9,243 | ₩8,622 | ₩8,622 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,663 | ₩8,663 | ₩8,663 | ₩8,663 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,857 | ₩10,398 | ₩7,608 | ₩8,803 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,887 | ₩10,251 | ₩6,887 | ₩9,637 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,468 | ₩6,660 | ₩6,407 | ₩6,407 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,785 | ₩6,785 | ₩6,785 | ₩6,785 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,785 | ₩6,785 | ₩6,785 | ₩6,785 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,785 | ₩6,785 | ₩6,785 | ₩6,785 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,901 | ₩6,921 | ₩6,790 | ₩6,790 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,781 | ₩6,917 | ₩6,761 | ₩6,761 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,954 | ₩7,068 | ₩6,954 | ₩6,994 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,929 | ₩7,152 | ₩6,927 | ₩7,073 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,034 | ₩7,228 | ₩7,007 | ₩7,114 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,898 | ₩7,141 | ₩6,898 | ₩7,101 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,954 | ₩7,154 | ₩6,489 | ₩7,021 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,088 | ₩7,088 | ₩6,954 | ₩6,954 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,740 | ₩7,360 | ₩6,740 | ₩7,093 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,274 | ₩7,488 | ₩7,061 | ₩7,168 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,914 | ₩7,715 | ₩6,914 | ₩7,130 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,314 | ₩7,314 | ₩6,907 | ₩6,961 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,907 | ₩7,114 | ₩6,834 | ₩7,114 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,807 | ₩7,234 | ₩6,754 | ₩6,754 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,674 | ₩6,936 | ₩6,674 | ₩6,932 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,660 | ₩6,849 | ₩6,372 | ₩6,500 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,807 | ₩6,941 | ₩6,340 | ₩6,474 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,674 | ₩6,807 | ₩6,674 | ₩6,674 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,141 | ₩7,428 | ₩6,487 | ₩6,874 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,441 | ₩7,441 | ₩6,647 | ₩7,141 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,197 | ₩7,995 | ₩7,141 | ₩7,448 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,154 | ₩7,702 | ₩7,141 | ₩7,163 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,162 | ₩7,228 | ₩7,114 | ₩7,228 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,154 | ₩7,461 | ₩7,141 | ₩7,214 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,208 | ₩7,322 | ₩7,007 | ₩7,188 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,874 | ₩7,200 | ₩6,674 | ₩7,200 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,807 | ₩6,927 | ₩6,807 | ₩6,927 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,333 | ₩8,275 | ₩6,180 | ₩6,887 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,100 | ₩6,427 | ₩5,740 | ₩6,153 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,714 | ₩6,714 | ₩5,646 | ₩6,006 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,566 | ₩6,861 | ₩5,032 | ₩6,714 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,219 | ₩5,779 | ₩5,099 | ₩5,299 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,992 | ₩5,286 | ₩4,992 | ₩5,286 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,339 | ₩5,339 | ₩5,339 | ₩5,339 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,152 | ₩5,339 | ₩5,085 | ₩5,339 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,272 | ₩5,392 | ₩5,272 | ₩5,392 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,539 | ₩5,539 | ₩5,392 | ₩5,432 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,420 | ₩5,478 | ₩5,045 | ₩5,326 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,312 | ₩5,472 | ₩4,965 | ₩5,419 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,352 | ₩5,526 | ₩5,272 | ₩5,312 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,669 | ₩5,733 | ₩5,379 | ₩5,698 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,165 | ₩5,787 | ₩5,165 | ₩5,419 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,499 | ₩5,846 | ₩5,299 | ₩5,553 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,207 | ₩6,340 | ₩6,006 | ₩6,130 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,100 | ₩6,527 | ₩6,100 | ₩6,527 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,474 | ₩6,474 | ₩6,273 | ₩6,273 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,440 | ₩6,440 | ₩6,440 | ₩6,440 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,243 | ₩6,340 | ₩6,243 | ₩6,340 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,193 | ₩6,473 | ₩6,086 | ₩6,473 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,634 | ₩6,634 | ₩6,447 | ₩6,574 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,534 | ₩6,727 | ₩6,399 | ₩6,727 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,534 | ₩7,061 | ₩6,527 | ₩6,540 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,353 | ₩6,874 | ₩6,313 | ₩6,860 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,527 | ₩6,674 | ₩6,200 | ₩6,674 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,607 | ₩6,754 | ₩6,580 | ₩6,754 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,607 | ₩7,167 | ₩6,514 | ₩7,167 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,328 | ₩7,328 | ₩7,328 | ₩7,328 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,815 | ₩7,815 | ₩6,789 | ₩7,328 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,488 | ₩8,142 | ₩7,488 | ₩8,142 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩7,995 | ₩7,995 | ₩7,621 | ₩7,995 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,009 | ₩8,222 | ₩8,009 | ₩8,222 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,142 | ₩8,502 | ₩8,035 | ₩8,282 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,022 | ₩8,209 | ₩8,009 | ₩8,209 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,269 | ₩8,502 | ₩8,269 | ₩8,502 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,302 | ₩8,302 | ₩8,302 | ₩8,302 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,289 | ₩8,302 | ₩8,289 | ₩8,302 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,202 | ₩8,202 | ₩8,009 | ₩8,009 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,135 | ₩8,135 | ₩8,129 | ₩8,129 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,449 | ₩8,449 | ₩7,742 | ₩8,035 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,009 | ₩8,035 | ₩8,009 | ₩8,035 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,356 | ₩8,709 | ₩8,249 | ₩8,502 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,302 | ₩8,809 | ₩7,675 | ₩8,809 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,716 | ₩9,463 | ₩8,716 | ₩8,943 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,277 | ₩9,490 | ₩9,236 | ₩9,423 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,193 | ₩9,543 | ₩9,076 | ₩9,503 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,343 | ₩9,343 | ₩8,883 | ₩9,303 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,330 | ₩9,343 | ₩9,143 | ₩9,303 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,010 | ₩9,250 | ₩8,983 | ₩9,156 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,143 | ₩9,143 | ₩8,409 | ₩8,809 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,722 | ₩9,196 | ₩8,275 | ₩8,823 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,582 | ₩9,103 | ₩8,275 | ₩8,956 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,595 | ₩8,622 | ₩7,595 | ₩8,622 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,374 | ₩8,669 | ₩8,009 | ₩8,476 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,276 | ₩8,823 | ₩8,249 | ₩8,409 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,155 | ₩8,516 | ₩8,115 | ₩8,275 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,501 | ₩8,529 | ₩7,501 | ₩8,342 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,488 | ₩8,142 | ₩7,488 | ₩8,102 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,582 | ₩8,582 | ₩8,109 | ₩8,209 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,142 | ₩8,169 | ₩8,009 | ₩8,129 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,275 | ₩8,382 | ₩7,742 | ₩8,115 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,062 | ₩8,289 | ₩8,062 | ₩8,262 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,622 | ₩8,622 | ₩8,342 | ₩8,342 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,689 | ₩8,836 | ₩8,396 | ₩8,756 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,796 | ₩8,836 | ₩8,662 | ₩8,836 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,622 | ₩8,739 | ₩8,622 | ₩8,676 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,762 | ₩9,830 | ₩8,649 | ₩8,743 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,344 | ₩10,344 | ₩10,344 | ₩10,344 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,224 | ₩10,685 | ₩9,895 | ₩10,344 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,370 | ₩10,478 | ₩9,370 | ₩10,478 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,465 | ₩10,465 | ₩10,117 | ₩10,224 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,878 | ₩11,212 | ₩10,518 | ₩10,578 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,239 | ₩11,479 | ₩10,918 | ₩11,479 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,155 | ₩11,545 | ₩10,972 | ₩11,345 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,452 | ₩11,492 | ₩10,878 | ₩11,345 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,185 | ₩11,345 | ₩11,052 | ₩11,345 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,947 | ₩11,247 | ₩10,947 | ₩11,225 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,065 | ₩11,425 | ₩10,985 | ₩11,425 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,985 | ₩11,452 | ₩10,985 | ₩11,452 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,118 | ₩11,325 | ₩11,105 | ₩11,325 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,413 | ₩12,747 | ₩11,245 | ₩11,359 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,385 | ₩12,333 | ₩11,265 | ₩12,333 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,425 | ₩11,425 | ₩11,105 | ₩11,245 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,038 | ₩11,385 | ₩10,848 | ₩11,264 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,626 | ₩11,772 | ₩11,380 | ₩11,380 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,386 | ₩12,548 | ₩11,519 | ₩12,124 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,508 | ₩13,508 | ₩12,386 | ₩12,413 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,748 | ₩14,148 | ₩13,594 | ₩13,641 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,708 | ₩14,602 | ₩13,648 | ₩13,648 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,549 | ₩14,549 | ₩14,535 | ₩14,535 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,283 | ₩15,283 | ₩14,535 | ₩14,535 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,299 | ₩15,416 | ₩14,653 | ₩14,829 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,869 | ₩15,203 | ₩14,829 | ₩14,829 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,535 | ₩15,196 | ₩14,535 | ₩15,196 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,189 | ₩15,189 | ₩14,537 | ₩14,669 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,603 | ₩15,603 | ₩14,549 | ₩14,816 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,964 | ₩16,351 | ₩14,709 | ₩14,709 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,016 | ₩15,897 | ₩14,535 | ₩14,776 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,862 | ₩15,216 | ₩14,736 | ₩14,869 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,256 | ₩15,797 | ₩14,709 | ₩15,016 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,603 | ₩16,327 | ₩15,229 | ₩15,229 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,603 | ₩15,603 | ₩15,280 | ₩15,280 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,603 | ₩15,603 | ₩15,363 | ₩15,363 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,270 | ₩15,670 | ₩15,096 | ₩15,603 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,412 | ₩15,516 | ₩15,096 | ₩15,290 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,123 | ₩15,737 | ₩15,123 | ₩15,375 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,970 | ₩15,970 | ₩15,101 | ₩15,176 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,977 | ₩16,217 | ₩15,737 | ₩15,750 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,457 | ₩16,217 | ₩15,457 | ₩16,217 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,057 | ₩16,231 | ₩14,856 | ₩16,124 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,921 | ₩16,271 | ₩13,681 | ₩15,790 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,825 | ₩14,656 | ₩10,825 | ₩14,015 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,341 | ₩19,891 | ₩18,687 | ₩19,327 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,527 | ₩19,636 | ₩18,526 | ₩18,940 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,246 | ₩20,322 | ₩18,913 | ₩18,913 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,118 | ₩20,344 | ₩17,912 | ₩19,237 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,127 | ₩20,956 | ₩18,787 | ₩19,207 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,060 | ₩19,541 | ₩18,653 | ₩19,485 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,499 | ₩19,688 | ₩18,420 | ₩19,188 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,473 | ₩18,620 | ₩18,353 | ₩18,620 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,054 | ₩19,054 | ₩18,446 | ₩18,473 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,019 | ₩18,620 | ₩18,019 | ₩18,353 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,680 | ₩19,180 | ₩18,342 | ₩19,047 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,688 | ₩19,688 | ₩18,860 | ₩19,143 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,700 | ₩18,700 | ₩18,700 | ₩18,700 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,113 | ₩18,700 | ₩18,113 | ₩18,700 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,405 | ₩19,941 | ₩18,967 | ₩19,049 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,755 | ₩20,822 | ₩18,980 | ₩19,220 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,916 | ₩20,916 | ₩19,541 | ₩19,541 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,074 | ₩19,074 | ₩19,074 | ₩19,074 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,179 | ₩19,287 | ₩18,179 | ₩19,154 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,353 | ₩18,553 | ₩18,173 | ₩18,173 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,606 | ₩18,687 | ₩17,512 | ₩17,752 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,365 | ₩18,686 | ₩17,365 | ₩18,166 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,526 | ₩18,526 | ₩17,688 | ₩17,688 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,886 | ₩17,939 | ₩17,704 | ₩17,704 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,445 | ₩17,942 | ₩17,445 | ₩17,898 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,725 | ₩17,725 | ₩17,519 | ₩17,685 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,086 | ₩18,526 | ₩17,685 | ₩17,766 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,420 | ₩18,687 | ₩18,206 | ₩18,343 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,406 | ₩18,687 | ₩18,237 | ₩18,464 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,553 | ₩18,620 | ₩18,193 | ₩18,353 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,687 | ₩19,337 | ₩18,239 | ₩18,353 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,313 | ₩19,354 | ₩18,193 | ₩18,587 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,354 | ₩19,354 | ₩18,019 | ₩18,686 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,199 | ₩18,673 | ₩18,127 | ₩18,350 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,460 | ₩18,793 | ₩18,153 | ₩18,439 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,560 | ₩18,961 | ₩18,194 | ₩18,849 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,873 | ₩19,607 | ₩18,353 | ₩18,353 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,020 | ₩19,034 | ₩18,498 | ₩18,700 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,901 | ₩19,327 | ₩18,471 | ₩18,526 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,913 | ₩19,341 | ₩18,261 | ₩18,901 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,940 | ₩19,607 | ₩18,179 | ₩18,727 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,727 | ₩19,138 | ₩18,727 | ₩18,833 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,673 | ₩19,020 | ₩18,465 | ₩19,020 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,687 | ₩19,407 | ₩18,019 | ₩18,501 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,685 | ₩18,942 | ₩17,685 | ₩18,593 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,767 | ₩18,767 | ₩17,685 | ₩18,166 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,154 | ₩20,021 | ₩18,633 | ₩19,087 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,100 | ₩19,114 | ₩18,620 | ₩19,020 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,607 | ₩19,607 | ₩18,819 | ₩19,402 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,007 | ₩19,781 | ₩18,700 | ₩19,180 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,020 | ₩19,698 | ₩18,847 | ₩19,327 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,038 | ₩19,634 | ₩18,757 | ₩18,820 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,953 | ₩19,074 | ₩18,953 | ₩19,074 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,580 | ₩19,688 | ₩18,580 | ₩19,159 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,154 | ₩19,646 | ₩19,154 | ₩19,536 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,921 | ₩19,674 | ₩18,700 | ₩19,207 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,154 | ₩19,628 | ₩18,832 | ₩19,060 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,580 | ₩19,995 | ₩18,580 | ₩18,951 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,553 | ₩19,621 | ₩18,566 | ₩19,138 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,848 | ₩19,848 | ₩18,697 | ₩19,674 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,807 | ₩19,020 | ₩18,566 | ₩18,740 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,767 | ₩18,820 | ₩18,767 | ₩18,820 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,753 | ₩19,503 | ₩18,753 | ₩19,503 | +4.00% | 905 |
|---|