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 | ₩5,370 | ₩5,604 | ₩5,130 | ₩5,346 | -0.46% | 2천 |
| 2026.10.08 | ₩5,247 | ₩5,277 | ₩5,117 | ₩5,117 | -2.48% | 826 |
| 2026.10.07 | ₩5,513 | ₩5,513 | ₩5,263 | ₩5,263 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,303 | ₩5,798 | ₩5,303 | ₩5,517 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,230 | ₩5,354 | ₩5,230 | ₩5,265 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,544 | ₩5,744 | ₩5,156 | ₩5,344 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,172 | ₩7,094 | ₩5,172 | ₩5,624 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,651 | ₩5,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,651 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,905 | ₩5,905 | ₩5,651 | ₩5,651 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,011 | ₩6,052 | ₩5,791 | ₩5,931 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,345 | ₩6,345 | ₩6,181 | ₩6,181 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,038 | ₩6,265 | ₩6,011 | ₩6,207 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,105 | ₩6,172 | ₩6,105 | ₩6,172 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,198 | ₩6,479 | ₩6,145 | ₩6,172 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,094 | ₩7,094 | ₩6,679 | ₩6,693 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,374 | ₩7,374 | ₩7,374 | ₩7,374 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,532 | ₩7,393 | ₩6,532 | ₩7,374 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,481 | ₩7,481 | ₩7,481 | ₩7,481 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,481 | ₩7,481 | ₩7,481 | ₩7,481 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,962 | ₩7,962 | ₩7,962 | ₩7,962 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,227 | ₩7,534 | ₩7,227 | ₩7,534 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,866 | ₩7,374 | ₩6,866 | ₩7,374 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,933 | ₩6,933 | ₩6,933 | ₩6,933 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,788 | ₩8,102 | ₩7,481 | ₩7,582 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,550 | ₩8,550 | ₩8,550 | ₩8,550 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,550 | ₩8,550 | ₩8,550 | ₩8,550 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,477 | ₩8,616 | ₩8,416 | ₩8,550 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,216 | ₩8,449 | ₩8,216 | ₩8,449 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,095 | ₩8,803 | ₩8,095 | ₩8,282 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,216 | ₩8,216 | ₩8,149 | ₩8,149 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,423 | ₩8,683 | ₩8,291 | ₩8,683 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,363 | ₩8,363 | ₩8,363 | ₩8,363 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,516 | ₩8,516 | ₩8,363 | ₩8,363 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,363 | ₩8,363 | ₩8,349 | ₩8,349 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,555 | ₩8,683 | ₩8,423 | ₩8,678 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,356 | ₩8,356 | ₩8,356 | ₩8,356 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,823 | ₩8,950 | ₩8,823 | ₩8,950 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,164 | ₩9,251 | ₩8,630 | ₩8,630 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,670 | ₩8,670 | ₩8,670 | ₩8,670 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,865 | ₩10,407 | ₩7,615 | ₩8,810 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,893 | ₩10,260 | ₩6,893 | ₩9,645 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,474 | ₩6,666 | ₩6,412 | ₩6,412 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,791 | ₩6,791 | ₩6,791 | ₩6,791 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,791 | ₩6,791 | ₩6,791 | ₩6,791 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,791 | ₩6,791 | ₩6,791 | ₩6,791 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,906 | ₩6,927 | ₩6,796 | ₩6,796 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,786 | ₩6,923 | ₩6,766 | ₩6,766 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,960 | ₩7,073 | ₩6,960 | ₩7,000 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,935 | ₩7,158 | ₩6,933 | ₩7,079 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,040 | ₩7,234 | ₩7,013 | ₩7,120 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,904 | ₩7,147 | ₩6,904 | ₩7,107 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,960 | ₩7,160 | ₩6,494 | ₩7,027 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,094 | ₩7,094 | ₩6,960 | ₩6,960 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,746 | ₩7,366 | ₩6,746 | ₩7,099 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,281 | ₩7,494 | ₩7,067 | ₩7,174 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,920 | ₩7,721 | ₩6,920 | ₩7,136 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,967 | ₩6,967 | ₩6,967 | ₩6,967 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,321 | ₩7,321 | ₩6,913 | ₩6,967 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,913 | ₩7,120 | ₩6,840 | ₩7,120 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,813 | ₩7,240 | ₩6,760 | ₩6,760 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,679 | ₩6,942 | ₩6,679 | ₩6,937 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,666 | ₩6,855 | ₩6,377 | ₩6,506 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,813 | ₩6,947 | ₩6,345 | ₩6,479 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,680 | ₩6,813 | ₩6,679 | ₩6,679 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,147 | ₩7,434 | ₩6,492 | ₩6,880 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,448 | ₩7,448 | ₩6,653 | ₩7,147 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,203 | ₩8,002 | ₩7,147 | ₩7,454 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,160 | ₩7,708 | ₩7,147 | ₩7,169 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,168 | ₩7,234 | ₩7,120 | ₩7,234 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,160 | ₩7,468 | ₩7,147 | ₩7,220 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,214 | ₩7,328 | ₩7,013 | ₩7,194 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,880 | ₩7,206 | ₩6,679 | ₩7,206 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,813 | ₩6,933 | ₩6,813 | ₩6,933 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,339 | ₩8,282 | ₩6,185 | ₩6,893 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,105 | ₩6,432 | ₩5,744 | ₩6,158 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,719 | ₩6,719 | ₩5,651 | ₩6,011 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,571 | ₩6,866 | ₩5,036 | ₩6,720 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,223 | ₩5,784 | ₩5,103 | ₩5,303 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,996 | ₩5,290 | ₩4,996 | ₩5,290 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,343 | ₩5,343 | ₩5,343 | ₩5,343 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,156 | ₩5,343 | ₩5,090 | ₩5,343 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,277 | ₩5,397 | ₩5,277 | ₩5,397 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,544 | ₩5,544 | ₩5,397 | ₩5,437 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,425 | ₩5,482 | ₩5,050 | ₩5,330 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,317 | ₩5,477 | ₩4,970 | ₩5,424 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,357 | ₩5,531 | ₩5,277 | ₩5,317 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,674 | ₩5,738 | ₩5,384 | ₩5,703 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,170 | ₩5,792 | ₩5,170 | ₩5,424 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,504 | ₩5,851 | ₩5,303 | ₩5,557 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,212 | ₩6,345 | ₩6,011 | ₩6,135 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,105 | ₩6,532 | ₩6,105 | ₩6,532 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,479 | ₩6,479 | ₩6,279 | ₩6,279 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,446 | ₩6,446 | ₩6,446 | ₩6,446 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,248 | ₩6,345 | ₩6,248 | ₩6,345 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,198 | ₩6,479 | ₩6,092 | ₩6,479 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,639 | ₩6,639 | ₩6,452 | ₩6,579 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,539 | ₩6,733 | ₩6,404 | ₩6,733 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,539 | ₩7,067 | ₩6,532 | ₩6,546 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,359 | ₩6,880 | ₩6,319 | ₩6,866 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,532 | ₩6,679 | ₩6,205 | ₩6,679 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,613 | ₩6,759 | ₩6,586 | ₩6,759 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,613 | ₩7,174 | ₩6,519 | ₩7,174 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,822 | ₩7,822 | ₩6,795 | ₩7,334 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,494 | ₩8,149 | ₩7,494 | ₩8,149 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩8,002 | ₩8,002 | ₩7,628 | ₩8,002 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,015 | ₩8,229 | ₩8,015 | ₩8,229 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,149 | ₩8,510 | ₩8,042 | ₩8,289 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,029 | ₩8,216 | ₩8,015 | ₩8,216 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,276 | ₩8,509 | ₩8,276 | ₩8,509 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,309 | ₩8,309 | ₩8,309 | ₩8,309 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,296 | ₩8,309 | ₩8,296 | ₩8,309 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,209 | ₩8,209 | ₩8,015 | ₩8,015 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,142 | ₩8,142 | ₩8,136 | ₩8,136 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,456 | ₩8,456 | ₩7,748 | ₩8,042 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,015 | ₩8,042 | ₩8,015 | ₩8,042 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,363 | ₩8,717 | ₩8,256 | ₩8,509 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,309 | ₩8,817 | ₩7,681 | ₩8,817 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,723 | ₩9,471 | ₩8,723 | ₩8,950 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,284 | ₩9,498 | ₩9,244 | ₩9,431 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,201 | ₩9,552 | ₩9,084 | ₩9,511 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,351 | ₩9,351 | ₩8,890 | ₩9,311 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,338 | ₩9,351 | ₩9,151 | ₩9,311 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,017 | ₩9,258 | ₩8,990 | ₩9,164 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,151 | ₩9,151 | ₩8,416 | ₩8,817 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,729 | ₩9,204 | ₩8,282 | ₩8,830 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,590 | ₩9,111 | ₩8,282 | ₩8,964 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,602 | ₩8,630 | ₩7,602 | ₩8,630 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,381 | ₩8,677 | ₩8,015 | ₩8,483 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,283 | ₩8,830 | ₩8,256 | ₩8,416 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,162 | ₩8,523 | ₩8,122 | ₩8,282 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,508 | ₩8,536 | ₩7,508 | ₩8,349 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,494 | ₩8,149 | ₩7,494 | ₩8,109 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,590 | ₩8,590 | ₩8,115 | ₩8,216 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,149 | ₩8,175 | ₩8,015 | ₩8,136 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,282 | ₩8,389 | ₩7,748 | ₩8,122 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,069 | ₩8,296 | ₩8,069 | ₩8,269 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,630 | ₩8,630 | ₩8,349 | ₩8,349 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,697 | ₩8,844 | ₩8,403 | ₩8,763 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,803 | ₩8,843 | ₩8,669 | ₩8,843 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,630 | ₩8,746 | ₩8,630 | ₩8,683 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,771 | ₩9,839 | ₩8,657 | ₩8,750 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,353 | ₩10,353 | ₩10,353 | ₩10,353 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,233 | ₩10,694 | ₩9,903 | ₩10,353 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,378 | ₩10,487 | ₩9,378 | ₩10,487 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,474 | ₩10,474 | ₩10,126 | ₩10,233 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,887 | ₩11,221 | ₩10,527 | ₩10,587 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,248 | ₩11,488 | ₩10,927 | ₩11,488 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,164 | ₩11,555 | ₩10,981 | ₩11,355 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,462 | ₩11,502 | ₩10,887 | ₩11,355 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,195 | ₩11,355 | ₩11,061 | ₩11,355 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,956 | ₩11,256 | ₩10,956 | ₩11,235 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,074 | ₩11,435 | ₩10,994 | ₩11,435 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,994 | ₩11,462 | ₩10,994 | ₩11,462 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,128 | ₩11,335 | ₩11,115 | ₩11,335 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,424 | ₩12,758 | ₩11,255 | ₩11,368 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,395 | ₩12,344 | ₩11,275 | ₩12,344 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,435 | ₩11,435 | ₩11,115 | ₩11,255 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,048 | ₩11,395 | ₩10,857 | ₩11,273 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,636 | ₩11,782 | ₩11,390 | ₩11,390 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,397 | ₩12,559 | ₩11,529 | ₩12,134 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,519 | ₩13,519 | ₩12,397 | ₩12,424 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,760 | ₩14,160 | ₩13,606 | ₩13,653 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,720 | ₩14,615 | ₩13,660 | ₩13,660 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,561 | ₩14,561 | ₩14,548 | ₩14,548 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,296 | ₩15,296 | ₩14,548 | ₩14,548 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,312 | ₩15,429 | ₩14,665 | ₩14,842 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,882 | ₩15,216 | ₩14,842 | ₩14,842 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,548 | ₩15,209 | ₩14,548 | ₩15,209 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,202 | ₩15,202 | ₩14,549 | ₩14,681 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,616 | ₩15,616 | ₩14,561 | ₩14,828 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,977 | ₩16,365 | ₩14,721 | ₩14,721 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,029 | ₩15,910 | ₩14,548 | ₩14,788 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,875 | ₩15,229 | ₩14,748 | ₩14,882 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,269 | ₩15,810 | ₩14,721 | ₩15,029 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,616 | ₩16,341 | ₩15,242 | ₩15,242 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,616 | ₩15,616 | ₩15,292 | ₩15,292 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,616 | ₩15,616 | ₩15,376 | ₩15,376 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,282 | ₩15,683 | ₩15,109 | ₩15,616 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,425 | ₩15,530 | ₩15,109 | ₩15,303 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,136 | ₩15,750 | ₩15,136 | ₩15,388 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,984 | ₩15,984 | ₩15,114 | ₩15,189 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,990 | ₩16,231 | ₩15,750 | ₩15,763 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,470 | ₩16,231 | ₩15,470 | ₩16,231 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,071 | ₩16,244 | ₩14,868 | ₩16,137 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,933 | ₩16,284 | ₩13,693 | ₩15,803 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,834 | ₩14,668 | ₩10,834 | ₩14,027 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,357 | ₩19,908 | ₩18,702 | ₩19,343 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,544 | ₩19,653 | ₩18,542 | ₩18,956 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,263 | ₩20,339 | ₩18,929 | ₩18,929 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,135 | ₩20,361 | ₩17,928 | ₩19,253 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,143 | ₩20,973 | ₩18,803 | ₩19,224 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,076 | ₩19,557 | ₩18,668 | ₩19,501 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,515 | ₩19,704 | ₩18,435 | ₩19,204 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,489 | ₩18,636 | ₩18,368 | ₩18,636 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,070 | ₩19,070 | ₩18,462 | ₩18,489 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,034 | ₩18,636 | ₩18,034 | ₩18,368 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,696 | ₩19,197 | ₩18,358 | ₩19,063 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,704 | ₩19,704 | ₩18,876 | ₩19,159 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,716 | ₩18,716 | ₩18,716 | ₩18,716 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,128 | ₩18,716 | ₩18,128 | ₩18,716 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,421 | ₩19,958 | ₩18,983 | ₩19,065 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,773 | ₩20,840 | ₩18,996 | ₩19,237 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,933 | ₩20,933 | ₩19,557 | ₩19,557 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,090 | ₩19,090 | ₩19,090 | ₩19,090 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,195 | ₩19,303 | ₩18,195 | ₩19,170 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,368 | ₩18,569 | ₩18,188 | ₩18,188 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,622 | ₩18,702 | ₩17,527 | ₩17,767 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,380 | ₩18,702 | ₩17,380 | ₩18,181 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,542 | ₩18,542 | ₩17,703 | ₩17,703 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,901 | ₩17,954 | ₩17,719 | ₩17,719 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,460 | ₩17,957 | ₩17,460 | ₩17,913 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,740 | ₩17,740 | ₩17,533 | ₩17,700 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,101 | ₩18,542 | ₩17,700 | ₩17,781 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,435 | ₩18,702 | ₩18,221 | ₩18,358 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,422 | ₩18,702 | ₩18,253 | ₩18,480 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,569 | ₩18,636 | ₩18,208 | ₩18,368 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,702 | ₩19,353 | ₩18,255 | ₩18,368 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,328 | ₩19,370 | ₩18,208 | ₩18,603 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,370 | ₩19,370 | ₩18,034 | ₩18,702 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,215 | ₩18,689 | ₩18,143 | ₩18,366 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,475 | ₩18,809 | ₩18,168 | ₩18,455 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,576 | ₩18,978 | ₩18,209 | ₩18,865 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,889 | ₩19,624 | ₩18,368 | ₩18,368 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,036 | ₩19,050 | ₩18,513 | ₩18,716 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,917 | ₩19,344 | ₩18,486 | ₩18,542 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,929 | ₩19,357 | ₩18,277 | ₩18,917 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,956 | ₩19,624 | ₩18,195 | ₩18,742 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,742 | ₩19,154 | ₩18,742 | ₩18,849 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,689 | ₩19,036 | ₩18,481 | ₩19,036 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,702 | ₩19,424 | ₩18,034 | ₩18,516 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,700 | ₩18,958 | ₩17,700 | ₩18,609 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,782 | ₩18,782 | ₩17,700 | ₩18,181 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,170 | ₩20,038 | ₩18,649 | ₩19,103 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,116 | ₩19,130 | ₩18,636 | ₩19,036 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,624 | ₩19,624 | ₩18,835 | ₩19,418 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,023 | ₩19,798 | ₩18,716 | ₩19,197 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,036 | ₩19,715 | ₩18,863 | ₩19,343 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,054 | ₩19,651 | ₩18,773 | ₩18,836 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,969 | ₩19,090 | ₩18,969 | ₩19,090 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,595 | ₩19,704 | ₩18,595 | ₩19,175 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,170 | ₩19,663 | ₩19,170 | ₩19,553 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,937 | ₩19,691 | ₩18,716 | ₩19,223 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,170 | ₩19,644 | ₩18,848 | ₩19,076 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,595 | ₩20,011 | ₩18,595 | ₩18,967 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,569 | ₩19,637 | ₩18,582 | ₩19,154 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,865 | ₩19,865 | ₩18,713 | ₩19,691 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,823 | ₩19,037 | ₩18,582 | ₩18,756 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,782 | ₩18,836 | ₩18,782 | ₩18,836 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,769 | ₩19,520 | ₩18,769 | ₩19,520 | +4.00% | 905 |
|---|