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 | ₩5,514 | ₩5,514 | ₩5,264 | ₩5,264 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,304 | ₩5,798 | ₩5,304 | ₩5,517 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,230 | ₩5,355 | ₩5,230 | ₩5,266 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,544 | ₩5,744 | ₩5,157 | ₩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 | ₩6,012 | ₩6,052 | ₩5,791 | ₩5,932 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,346 | ₩6,346 | ₩6,181 | ₩6,181 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,038 | ₩6,266 | ₩6,012 | ₩6,207 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,105 | ₩6,172 | ₩6,105 | ₩6,172 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,199 | ₩6,479 | ₩6,145 | ₩6,172 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,094 | ₩7,094 | ₩6,680 | ₩6,693 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,374 | ₩7,374 | ₩7,374 | ₩7,374 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,533 | ₩7,393 | ₩6,533 | ₩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 | ₩7,535 | ₩7,227 | ₩7,535 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,867 | ₩7,374 | ₩6,867 | ₩7,374 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,934 | ₩6,934 | ₩6,934 | ₩6,934 | 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 | ₩8,478 | ₩8,617 | ₩8,416 | ₩8,550 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,216 | ₩8,450 | ₩8,216 | ₩8,450 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,096 | ₩8,804 | ₩8,096 | ₩8,283 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,216 | ₩8,216 | ₩8,149 | ₩8,149 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,423 | ₩8,684 | ₩8,291 | ₩8,684 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,363 | ₩8,363 | ₩8,363 | ₩8,363 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,517 | ₩8,517 | ₩8,363 | ₩8,363 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,363 | ₩8,363 | ₩8,350 | ₩8,350 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,555 | ₩8,684 | ₩8,423 | ₩8,679 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,356 | ₩8,356 | ₩8,356 | ₩8,356 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,824 | ₩8,951 | ₩8,824 | ₩8,951 | +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 | ₩9,866 | ₩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 | ₩6,907 | ₩6,927 | ₩6,796 | ₩6,796 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,787 | ₩6,923 | ₩6,766 | ₩6,766 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,960 | ₩7,074 | ₩6,960 | ₩7,000 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,936 | ₩7,158 | ₩6,933 | ₩7,079 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,040 | ₩7,234 | ₩7,014 | ₩7,121 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,904 | ₩7,147 | ₩6,904 | ₩7,107 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,960 | ₩7,161 | ₩6,495 | ₩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 | ₩7,495 | ₩7,067 | ₩7,174 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,920 | ₩7,722 | ₩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 | ₩7,121 | ₩6,840 | ₩7,121 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,813 | ₩7,241 | ₩6,760 | ₩6,760 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,680 | ₩6,942 | ₩6,680 | ₩6,938 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,666 | ₩6,855 | ₩6,378 | ₩6,506 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,813 | ₩6,947 | ₩6,346 | ₩6,479 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,680 | ₩6,813 | ₩6,680 | ₩6,680 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,147 | ₩7,434 | ₩6,493 | ₩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 | ₩7,161 | ₩7,708 | ₩7,147 | ₩7,170 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,168 | ₩7,234 | ₩7,121 | ₩7,234 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,161 | ₩7,468 | ₩7,147 | ₩7,221 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,214 | ₩7,328 | ₩7,014 | ₩7,194 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,880 | ₩7,207 | ₩6,680 | ₩7,207 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,813 | ₩6,933 | ₩6,813 | ₩6,933 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,339 | ₩8,283 | ₩6,185 | ₩6,893 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,105 | ₩6,433 | ₩5,745 | ₩6,159 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,720 | ₩6,720 | ₩5,651 | ₩6,012 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,571 | ₩6,867 | ₩5,036 | ₩6,720 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,223 | ₩5,785 | ₩5,103 | ₩5,304 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,996 | ₩5,290 | ₩4,996 | ₩5,290 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,344 | ₩5,344 | ₩5,344 | ₩5,344 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,157 | ₩5,344 | ₩5,090 | ₩5,344 | +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 | ₩5,483 | ₩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 | ₩5,304 | ₩5,558 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,212 | ₩6,346 | ₩6,012 | ₩6,135 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,105 | ₩6,533 | ₩6,105 | ₩6,533 | +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 | ₩6,346 | ₩6,248 | ₩6,346 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,199 | ₩6,479 | ₩6,092 | ₩6,479 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,640 | ₩6,640 | ₩6,453 | ₩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 | ₩6,533 | ₩6,546 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,359 | ₩6,880 | ₩6,319 | ₩6,867 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,533 | ₩6,680 | ₩6,205 | ₩6,680 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,613 | ₩6,760 | ₩6,586 | ₩6,760 | +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 | ₩7,495 | ₩8,149 | ₩7,495 | ₩8,149 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩8,002 | ₩8,002 | ₩7,628 | ₩8,002 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,016 | ₩8,229 | ₩8,016 | ₩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 | ₩8,016 | ₩8,216 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,276 | ₩8,510 | ₩8,276 | ₩8,510 | +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 | ₩8,016 | ₩8,016 | -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 | ₩8,016 | ₩8,042 | ₩8,016 | ₩8,042 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,363 | ₩8,717 | ₩8,256 | ₩8,510 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,309 | ₩8,817 | ₩7,682 | ₩8,817 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,724 | ₩9,472 | ₩8,724 | ₩8,951 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,285 | ₩9,498 | ₩9,245 | ₩9,432 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,201 | ₩9,552 | ₩9,084 | ₩9,512 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,352 | ₩9,352 | ₩8,891 | ₩9,311 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,338 | ₩9,351 | ₩9,151 | ₩9,311 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,018 | ₩9,258 | ₩8,991 | ₩9,164 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,151 | ₩9,151 | ₩8,416 | ₩8,817 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,730 | ₩9,205 | ₩8,283 | ₩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 | ₩8,016 | ₩8,483 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,283 | ₩8,830 | ₩8,256 | ₩8,416 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,163 | ₩8,523 | ₩8,122 | ₩8,283 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,508 | ₩8,537 | ₩7,508 | ₩8,350 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,495 | ₩8,149 | ₩7,495 | ₩8,109 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,590 | ₩8,590 | ₩8,116 | ₩8,216 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,149 | ₩8,176 | ₩8,016 | ₩8,136 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,283 | ₩8,390 | ₩7,749 | ₩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 | ₩8,350 | ₩8,350 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,697 | ₩8,844 | ₩8,403 | ₩8,764 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,804 | ₩8,844 | ₩8,669 | ₩8,844 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,630 | ₩8,747 | ₩8,630 | ₩8,684 | +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 | ₩9,904 | ₩10,353 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,378 | ₩10,487 | ₩9,378 | ₩10,487 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,475 | ₩10,475 | ₩10,126 | ₩10,233 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,888 | ₩11,222 | ₩10,527 | ₩10,587 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,249 | ₩11,489 | ₩10,928 | ₩11,489 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,165 | ₩11,556 | ₩10,981 | ₩11,355 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,462 | ₩11,502 | ₩10,888 | ₩11,355 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,195 | ₩11,355 | ₩11,062 | ₩11,355 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,957 | ₩11,257 | ₩10,957 | ₩11,235 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,075 | ₩11,436 | ₩10,995 | ₩11,436 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,995 | ₩11,462 | ₩10,995 | ₩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 | ₩11,369 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,395 | ₩12,344 | ₩11,275 | ₩12,344 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,436 | ₩11,436 | ₩11,115 | ₩11,255 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,048 | ₩11,395 | ₩10,857 | ₩11,274 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,636 | ₩11,783 | ₩11,390 | ₩11,390 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,397 | ₩12,559 | ₩11,529 | ₩12,135 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,520 | ₩13,520 | ₩12,397 | ₩12,424 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,760 | ₩14,161 | ₩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 | ₩14,562 | ₩14,562 | ₩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 | ₩15,313 | ₩15,430 | ₩14,666 | ₩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 | ₩15,210 | ₩14,548 | ₩15,210 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,203 | ₩15,203 | ₩14,550 | ₩14,682 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,617 | ₩15,617 | ₩14,562 | ₩14,829 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,978 | ₩16,365 | ₩14,722 | ₩14,722 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,029 | ₩15,911 | ₩14,548 | ₩14,789 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,876 | ₩15,230 | ₩14,749 | ₩14,882 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,270 | ₩15,811 | ₩14,722 | ₩15,029 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,617 | ₩16,341 | ₩15,243 | ₩15,243 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,617 | ₩15,617 | ₩15,293 | ₩15,293 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,617 | ₩15,617 | ₩15,377 | ₩15,377 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,283 | ₩15,684 | ₩15,109 | ₩15,617 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,425 | ₩15,530 | ₩15,109 | ₩15,303 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,136 | ₩15,751 | ₩15,136 | ₩15,389 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,984 | ₩15,984 | ₩15,114 | ₩15,190 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,991 | ₩16,232 | ₩15,751 | ₩15,764 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,470 | ₩16,232 | ₩15,470 | ₩16,232 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,071 | ₩16,245 | ₩14,869 | ₩16,138 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,934 | ₩16,285 | ₩13,693 | ₩15,804 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,834 | ₩14,669 | ₩10,834 | ₩14,027 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,358 | ₩19,909 | ₩18,703 | ₩19,344 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,545 | ₩19,653 | ₩18,543 | ₩18,957 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,264 | ₩20,340 | ₩18,930 | ₩18,930 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,136 | ₩20,362 | ₩17,928 | ₩19,254 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,144 | ₩20,974 | ₩18,803 | ₩19,224 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,077 | ₩19,558 | ₩18,669 | ₩19,502 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,516 | ₩19,705 | ₩18,436 | ₩19,205 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,489 | ₩18,636 | ₩18,369 | ₩18,636 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,070 | ₩19,070 | ₩18,463 | ₩18,489 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,035 | ₩18,636 | ₩18,035 | ₩18,369 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,696 | ₩19,197 | ₩18,358 | ₩19,064 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,705 | ₩19,705 | ₩18,877 | ₩19,160 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,716 | ₩18,716 | ₩18,716 | ₩18,716 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,129 | ₩18,716 | ₩18,129 | ₩18,716 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,422 | ₩19,959 | ₩18,984 | ₩19,066 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,774 | ₩20,841 | ₩18,997 | ₩19,237 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,934 | ₩20,934 | ₩19,558 | ₩19,558 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,090 | ₩19,090 | ₩19,090 | ₩19,090 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,195 | ₩19,304 | ₩18,195 | ₩19,171 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,369 | ₩18,569 | ₩18,189 | ₩18,189 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,623 | ₩18,703 | ₩17,527 | ₩17,768 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,380 | ₩18,703 | ₩17,380 | ₩18,182 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,543 | ₩18,543 | ₩17,703 | ₩17,703 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,901 | ₩17,955 | ₩17,720 | ₩17,720 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,461 | ₩17,957 | ₩17,461 | ₩17,914 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,741 | ₩17,741 | ₩17,534 | ₩17,701 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,102 | ₩18,543 | ₩17,701 | ₩17,781 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,436 | ₩18,703 | ₩18,222 | ₩18,359 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,422 | ₩18,703 | ₩18,254 | ₩18,481 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,569 | ₩18,636 | ₩18,209 | ₩18,369 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,703 | ₩19,354 | ₩18,255 | ₩18,369 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,329 | ₩19,371 | ₩18,209 | ₩18,604 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,371 | ₩19,371 | ₩18,035 | ₩18,703 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,215 | ₩18,690 | ₩18,143 | ₩18,366 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,476 | ₩18,810 | ₩18,169 | ₩18,456 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,577 | ₩18,978 | ₩18,210 | ₩18,865 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,890 | ₩19,625 | ₩18,369 | ₩18,369 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,037 | ₩19,050 | ₩18,514 | ₩18,716 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,917 | ₩19,344 | ₩18,487 | ₩18,543 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,930 | ₩19,358 | ₩18,278 | ₩18,918 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,957 | ₩19,625 | ₩18,195 | ₩18,743 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,743 | ₩19,155 | ₩18,743 | ₩18,850 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,690 | ₩19,037 | ₩18,481 | ₩19,037 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,703 | ₩19,424 | ₩18,035 | ₩18,517 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,701 | ₩18,959 | ₩17,701 | ₩18,610 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,783 | ₩18,783 | ₩17,701 | ₩18,182 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,171 | ₩20,039 | ₩18,650 | ₩19,104 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,117 | ₩19,131 | ₩18,636 | ₩19,037 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,625 | ₩19,625 | ₩18,836 | ₩19,419 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,024 | ₩19,798 | ₩18,716 | ₩19,197 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,037 | ₩19,716 | ₩18,863 | ₩19,344 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,055 | ₩19,652 | ₩18,774 | ₩18,837 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,970 | ₩19,090 | ₩18,970 | ₩19,090 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,596 | ₩19,705 | ₩18,596 | ₩19,176 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,171 | ₩19,664 | ₩19,171 | ₩19,553 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,938 | ₩19,692 | ₩18,716 | ₩19,224 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,171 | ₩19,645 | ₩18,849 | ₩19,077 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,596 | ₩20,012 | ₩18,596 | ₩18,968 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,570 | ₩19,638 | ₩18,583 | ₩19,155 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,865 | ₩19,865 | ₩18,714 | ₩19,692 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,823 | ₩19,037 | ₩18,583 | ₩18,756 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,783 | ₩18,837 | ₩18,783 | ₩18,837 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,770 | ₩19,520 | ₩18,770 | ₩19,520 | +4.00% | 905 |
|---|