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 | ₩5,373 | ₩5,607 | ₩5,132 | ₩5,348 | -0.46% | 2천 |
| 2026.10.08 | ₩5,250 | ₩5,279 | ₩5,119 | ₩5,119 | -2.48% | 826 |
| 2026.10.07 | ₩5,516 | ₩5,516 | ₩5,266 | ₩5,266 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,306 | ₩5,800 | ₩5,306 | ₩5,520 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,232 | ₩5,357 | ₩5,232 | ₩5,268 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,546 | ₩5,747 | ₩5,159 | ₩5,346 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,175 | ₩7,097 | ₩5,175 | ₩5,627 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,653 | ₩5,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,653 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,907 | ₩5,907 | ₩5,653 | ₩5,653 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,014 | ₩6,054 | ₩5,794 | ₩5,934 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,348 | ₩6,348 | ₩6,184 | ₩6,184 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,041 | ₩6,268 | ₩6,014 | ₩6,210 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,108 | ₩6,175 | ₩6,108 | ₩6,175 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,201 | ₩6,482 | ₩6,148 | ₩6,175 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,097 | ₩7,097 | ₩6,682 | ₩6,696 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,377 | ₩7,377 | ₩7,377 | ₩7,377 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,535 | ₩7,396 | ₩6,535 | ₩7,377 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,230 | ₩7,538 | ₩7,230 | ₩7,538 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,870 | ₩7,377 | ₩6,870 | ₩7,377 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,936 | ₩6,936 | ₩6,936 | ₩6,936 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,792 | ₩8,106 | ₩7,484 | ₩7,585 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,553 | ₩8,553 | ₩8,553 | ₩8,553 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,553 | ₩8,553 | ₩8,553 | ₩8,553 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,481 | ₩8,620 | ₩8,420 | ₩8,553 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,219 | ₩8,453 | ₩8,219 | ₩8,453 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,099 | ₩8,807 | ₩8,099 | ₩8,286 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,219 | ₩8,219 | ₩8,153 | ₩8,153 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,427 | ₩8,687 | ₩8,295 | ₩8,687 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,366 | ₩8,366 | ₩8,366 | ₩8,366 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,520 | ₩8,520 | ₩8,366 | ₩8,366 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,366 | ₩8,366 | ₩8,353 | ₩8,353 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,559 | ₩8,687 | ₩8,427 | ₩8,682 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,360 | ₩8,360 | ₩8,360 | ₩8,360 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,827 | ₩8,954 | ₩8,827 | ₩8,954 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,168 | ₩9,255 | ₩8,634 | ₩8,634 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,674 | ₩8,674 | ₩8,674 | ₩8,674 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,870 | ₩10,411 | ₩7,618 | ₩8,814 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,896 | ₩10,264 | ₩6,896 | ₩9,649 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,476 | ₩6,669 | ₩6,415 | ₩6,415 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,910 | ₩6,930 | ₩6,799 | ₩6,799 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,789 | ₩6,926 | ₩6,769 | ₩6,769 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,963 | ₩7,077 | ₩6,963 | ₩7,003 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,938 | ₩7,161 | ₩6,936 | ₩7,082 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,043 | ₩7,237 | ₩7,017 | ₩7,123 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,907 | ₩7,150 | ₩6,907 | ₩7,110 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,963 | ₩7,164 | ₩6,497 | ₩7,030 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,097 | ₩7,097 | ₩6,963 | ₩6,963 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,749 | ₩7,369 | ₩6,749 | ₩7,102 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,284 | ₩7,498 | ₩7,070 | ₩7,177 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,923 | ₩7,725 | ₩6,923 | ₩7,139 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,970 | ₩6,970 | ₩6,970 | ₩6,970 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,324 | ₩7,324 | ₩6,916 | ₩6,970 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,916 | ₩7,123 | ₩6,843 | ₩7,123 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,816 | ₩7,244 | ₩6,763 | ₩6,763 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,682 | ₩6,945 | ₩6,682 | ₩6,941 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,669 | ₩6,858 | ₩6,380 | ₩6,509 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,816 | ₩6,950 | ₩6,348 | ₩6,482 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,683 | ₩6,816 | ₩6,682 | ₩6,682 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,150 | ₩7,438 | ₩6,495 | ₩6,883 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,451 | ₩7,451 | ₩6,656 | ₩7,150 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,206 | ₩8,006 | ₩7,150 | ₩7,457 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,164 | ₩7,711 | ₩7,150 | ₩7,173 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,171 | ₩7,237 | ₩7,123 | ₩7,237 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,164 | ₩7,471 | ₩7,150 | ₩7,224 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,217 | ₩7,331 | ₩7,017 | ₩7,197 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,883 | ₩7,210 | ₩6,682 | ₩7,210 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,816 | ₩6,936 | ₩6,816 | ₩6,936 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,342 | ₩8,286 | ₩6,188 | ₩6,896 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,108 | ₩6,435 | ₩5,747 | ₩6,161 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,722 | ₩6,722 | ₩5,653 | ₩6,014 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,573 | ₩6,870 | ₩5,039 | ₩6,723 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,226 | ₩5,787 | ₩5,105 | ₩5,306 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,998 | ₩5,292 | ₩4,998 | ₩5,292 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,346 | ₩5,346 | ₩5,346 | ₩5,346 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,159 | ₩5,346 | ₩5,092 | ₩5,346 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,279 | ₩5,399 | ₩5,279 | ₩5,399 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,546 | ₩5,546 | ₩5,399 | ₩5,439 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,427 | ₩5,485 | ₩5,052 | ₩5,333 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,319 | ₩5,480 | ₩4,972 | ₩5,426 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,359 | ₩5,533 | ₩5,279 | ₩5,319 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,676 | ₩5,740 | ₩5,386 | ₩5,705 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,172 | ₩5,795 | ₩5,172 | ₩5,426 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,506 | ₩5,854 | ₩5,306 | ₩5,560 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,215 | ₩6,348 | ₩6,014 | ₩6,138 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,108 | ₩6,535 | ₩6,108 | ₩6,535 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,482 | ₩6,482 | ₩6,281 | ₩6,281 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,449 | ₩6,449 | ₩6,449 | ₩6,449 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,251 | ₩6,348 | ₩6,251 | ₩6,348 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,201 | ₩6,482 | ₩6,094 | ₩6,482 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,642 | ₩6,642 | ₩6,455 | ₩6,582 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,542 | ₩6,736 | ₩6,407 | ₩6,736 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,542 | ₩7,070 | ₩6,535 | ₩6,549 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,362 | ₩6,883 | ₩6,322 | ₩6,869 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,535 | ₩6,682 | ₩6,208 | ₩6,682 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,616 | ₩6,762 | ₩6,589 | ₩6,762 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,616 | ₩7,177 | ₩6,522 | ₩7,177 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,825 | ₩7,825 | ₩6,798 | ₩7,337 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,498 | ₩8,152 | ₩7,498 | ₩8,152 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩8,006 | ₩8,006 | ₩7,631 | ₩8,006 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,019 | ₩8,233 | ₩8,019 | ₩8,233 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,153 | ₩8,513 | ₩8,046 | ₩8,293 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,032 | ₩8,219 | ₩8,019 | ₩8,219 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,279 | ₩8,513 | ₩8,279 | ₩8,513 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,313 | ₩8,313 | ₩8,313 | ₩8,313 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,300 | ₩8,313 | ₩8,300 | ₩8,313 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,213 | ₩8,213 | ₩8,019 | ₩8,019 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,146 | ₩8,146 | ₩8,139 | ₩8,139 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,460 | ₩8,460 | ₩7,752 | ₩8,046 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,019 | ₩8,046 | ₩8,019 | ₩8,046 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,366 | ₩8,721 | ₩8,259 | ₩8,513 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,313 | ₩8,821 | ₩7,685 | ₩8,821 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,727 | ₩9,476 | ₩8,727 | ₩8,954 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,289 | ₩9,502 | ₩9,248 | ₩9,436 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,205 | ₩9,556 | ₩9,088 | ₩9,516 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,355 | ₩9,355 | ₩8,894 | ₩9,315 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,342 | ₩9,355 | ₩9,155 | ₩9,315 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,021 | ₩9,262 | ₩8,995 | ₩9,168 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,155 | ₩9,155 | ₩8,420 | ₩8,821 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,733 | ₩9,208 | ₩8,286 | ₩8,834 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,594 | ₩9,115 | ₩8,286 | ₩8,968 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,605 | ₩8,634 | ₩7,605 | ₩8,634 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,385 | ₩8,680 | ₩8,019 | ₩8,487 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,286 | ₩8,834 | ₩8,259 | ₩8,420 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,166 | ₩8,527 | ₩8,126 | ₩8,286 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,511 | ₩8,540 | ₩7,511 | ₩8,353 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,498 | ₩8,152 | ₩7,498 | ₩8,112 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,594 | ₩8,594 | ₩8,119 | ₩8,219 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,153 | ₩8,179 | ₩8,019 | ₩8,139 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,286 | ₩8,393 | ₩7,752 | ₩8,126 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,072 | ₩8,300 | ₩8,072 | ₩8,273 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,634 | ₩8,634 | ₩8,353 | ₩8,353 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,700 | ₩8,847 | ₩8,406 | ₩8,767 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,807 | ₩8,847 | ₩8,673 | ₩8,847 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,634 | ₩8,750 | ₩8,634 | ₩8,687 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,775 | ₩9,843 | ₩8,660 | ₩8,754 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,358 | ₩10,358 | ₩10,358 | ₩10,358 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,237 | ₩10,699 | ₩9,908 | ₩10,358 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,382 | ₩10,491 | ₩9,382 | ₩10,491 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,479 | ₩10,479 | ₩10,131 | ₩10,237 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,892 | ₩11,226 | ₩10,531 | ₩10,592 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,253 | ₩11,494 | ₩10,932 | ₩11,494 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,169 | ₩11,560 | ₩10,986 | ₩11,360 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,467 | ₩11,507 | ₩10,892 | ₩11,360 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,200 | ₩11,360 | ₩11,066 | ₩11,360 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,961 | ₩11,261 | ₩10,961 | ₩11,240 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,079 | ₩11,440 | ₩10,999 | ₩11,440 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,999 | ₩11,467 | ₩10,999 | ₩11,467 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,133 | ₩11,340 | ₩11,120 | ₩11,340 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,429 | ₩12,763 | ₩11,260 | ₩11,373 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,400 | ₩12,349 | ₩11,280 | ₩12,349 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,440 | ₩11,440 | ₩11,120 | ₩11,260 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,053 | ₩11,400 | ₩10,862 | ₩11,278 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,641 | ₩11,788 | ₩11,395 | ₩11,395 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,403 | ₩12,565 | ₩11,534 | ₩12,140 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,525 | ₩13,525 | ₩12,403 | ₩12,429 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,766 | ₩14,167 | ₩13,612 | ₩13,659 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,726 | ₩14,621 | ₩13,666 | ₩13,666 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,568 | ₩14,568 | ₩14,554 | ₩14,554 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,303 | ₩15,303 | ₩14,554 | ₩14,554 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,319 | ₩15,436 | ₩14,672 | ₩14,848 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,888 | ₩15,222 | ₩14,848 | ₩14,848 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,554 | ₩15,216 | ₩14,554 | ₩15,216 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,209 | ₩15,209 | ₩14,556 | ₩14,688 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,623 | ₩15,623 | ₩14,568 | ₩14,835 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,984 | ₩16,372 | ₩14,728 | ₩14,728 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,035 | ₩15,917 | ₩14,554 | ₩14,795 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,882 | ₩15,236 | ₩14,755 | ₩14,888 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,276 | ₩15,817 | ₩14,728 | ₩15,035 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,623 | ₩16,348 | ₩15,249 | ₩15,249 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,623 | ₩15,623 | ₩15,299 | ₩15,299 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,623 | ₩15,623 | ₩15,383 | ₩15,383 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,289 | ₩15,690 | ₩15,116 | ₩15,623 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,432 | ₩15,537 | ₩15,116 | ₩15,309 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,142 | ₩15,757 | ₩15,142 | ₩15,395 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,991 | ₩15,991 | ₩15,121 | ₩15,196 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,998 | ₩16,238 | ₩15,757 | ₩15,770 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,477 | ₩16,238 | ₩15,477 | ₩16,238 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,078 | ₩16,252 | ₩14,875 | ₩16,145 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,939 | ₩16,292 | ₩13,699 | ₩15,811 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,839 | ₩14,675 | ₩10,839 | ₩14,033 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,366 | ₩19,917 | ₩18,711 | ₩19,352 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,553 | ₩19,661 | ₩18,550 | ₩18,965 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,272 | ₩20,348 | ₩18,938 | ₩18,938 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,144 | ₩20,370 | ₩17,936 | ₩19,262 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,152 | ₩20,983 | ₩18,811 | ₩19,232 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,085 | ₩19,566 | ₩18,677 | ₩19,510 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,524 | ₩19,713 | ₩18,443 | ₩19,213 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,497 | ₩18,644 | ₩18,376 | ₩18,644 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,078 | ₩19,078 | ₩18,470 | ₩18,497 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,042 | ₩18,644 | ₩18,042 | ₩18,377 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,704 | ₩19,205 | ₩18,366 | ₩19,072 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,713 | ₩19,713 | ₩18,884 | ₩19,167 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,724 | ₩18,724 | ₩18,724 | ₩18,724 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,136 | ₩18,724 | ₩18,136 | ₩18,724 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,430 | ₩19,967 | ₩18,991 | ₩19,074 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,782 | ₩20,849 | ₩19,005 | ₩19,245 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,943 | ₩20,943 | ₩19,566 | ₩19,566 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,098 | ₩19,098 | ₩19,098 | ₩19,098 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,203 | ₩19,312 | ₩18,203 | ₩19,178 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,377 | ₩18,577 | ₩18,196 | ₩18,196 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,631 | ₩18,711 | ₩17,535 | ₩17,775 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,388 | ₩18,711 | ₩17,388 | ₩18,189 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,711 | ₩17,711 | ₩17,711 | ₩17,711 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,550 | ₩18,550 | ₩17,711 | ₩17,711 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,909 | ₩17,962 | ₩17,727 | ₩17,727 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,468 | ₩17,965 | ₩17,468 | ₩17,921 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,748 | ₩17,748 | ₩17,541 | ₩17,708 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,109 | ₩18,550 | ₩17,708 | ₩17,789 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,443 | ₩18,711 | ₩18,230 | ₩18,367 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,430 | ₩18,711 | ₩18,261 | ₩18,488 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,577 | ₩18,644 | ₩18,216 | ₩18,377 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,711 | ₩19,362 | ₩18,263 | ₩18,377 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,337 | ₩19,379 | ₩18,216 | ₩18,611 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,379 | ₩19,379 | ₩18,042 | ₩18,711 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,223 | ₩18,697 | ₩18,151 | ₩18,374 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,484 | ₩18,818 | ₩18,176 | ₩18,463 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,584 | ₩18,986 | ₩18,217 | ₩18,873 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,898 | ₩19,633 | ₩18,377 | ₩18,377 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,045 | ₩19,058 | ₩18,522 | ₩18,724 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,925 | ₩19,352 | ₩18,494 | ₩18,550 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,938 | ₩19,366 | ₩18,285 | ₩18,925 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,965 | ₩19,633 | ₩18,203 | ₩18,751 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,751 | ₩19,162 | ₩18,751 | ₩18,858 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,697 | ₩19,045 | ₩18,489 | ₩19,045 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,711 | ₩19,432 | ₩18,042 | ₩18,525 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,708 | ₩18,967 | ₩17,708 | ₩18,617 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,791 | ₩18,791 | ₩17,708 | ₩18,189 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,178 | ₩20,047 | ₩18,657 | ₩19,112 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,125 | ₩19,138 | ₩18,644 | ₩19,045 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,633 | ₩19,633 | ₩18,844 | ₩19,427 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,031 | ₩19,807 | ₩18,724 | ₩19,205 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,045 | ₩19,724 | ₩18,871 | ₩19,352 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,063 | ₩19,660 | ₩18,782 | ₩18,844 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,978 | ₩19,098 | ₩18,978 | ₩19,098 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,604 | ₩19,713 | ₩18,604 | ₩19,184 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,178 | ₩19,672 | ₩19,178 | ₩19,561 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,946 | ₩19,700 | ₩18,724 | ₩19,232 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,178 | ₩19,653 | ₩18,857 | ₩19,085 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,604 | ₩20,020 | ₩18,604 | ₩18,975 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,578 | ₩19,646 | ₩18,590 | ₩19,163 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,873 | ₩19,873 | ₩18,721 | ₩19,700 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,831 | ₩19,045 | ₩18,590 | ₩18,764 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,791 | ₩18,844 | ₩18,791 | ₩18,844 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,778 | ₩19,529 | ₩18,778 | ₩19,529 | +4.00% | 905 |
|---|