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 | ₩5,365 | ₩5,598 | ₩5,124 | ₩5,340 | -0.46% | 2천 |
| 2026.10.08 | ₩5,242 | ₩5,271 | ₩5,111 | ₩5,111 | -2.48% | 826 |
| 2026.10.07 | ₩5,507 | ₩5,507 | ₩5,258 | ₩5,258 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,298 | ₩5,792 | ₩5,298 | ₩5,511 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,224 | ₩5,349 | ₩5,224 | ₩5,260 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,538 | ₩5,738 | ₩5,151 | ₩5,338 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,167 | ₩7,086 | ₩5,167 | ₩5,618 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,645 | ₩5,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,645 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,898 | ₩5,898 | ₩5,645 | ₩5,645 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,005 | ₩6,045 | ₩5,785 | ₩5,925 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,339 | ₩6,339 | ₩6,175 | ₩6,175 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,032 | ₩6,259 | ₩6,005 | ₩6,200 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,099 | ₩6,165 | ₩6,099 | ₩6,165 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,192 | ₩6,472 | ₩6,139 | ₩6,165 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,086 | ₩7,086 | ₩6,672 | ₩6,686 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,366 | ₩7,366 | ₩7,366 | ₩7,366 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,526 | ₩7,385 | ₩6,526 | ₩7,366 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,473 | ₩7,473 | ₩7,473 | ₩7,473 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,473 | ₩7,473 | ₩7,473 | ₩7,473 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,953 | ₩7,953 | ₩7,953 | ₩7,953 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,219 | ₩7,526 | ₩7,219 | ₩7,526 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,859 | ₩7,366 | ₩6,859 | ₩7,366 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,926 | ₩6,926 | ₩6,926 | ₩6,926 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,780 | ₩8,094 | ₩7,473 | ₩7,574 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,541 | ₩8,541 | ₩8,541 | ₩8,541 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,541 | ₩8,541 | ₩8,541 | ₩8,541 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,468 | ₩8,607 | ₩8,407 | ₩8,541 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,207 | ₩8,441 | ₩8,207 | ₩8,441 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,087 | ₩8,794 | ₩8,087 | ₩8,274 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,207 | ₩8,207 | ₩8,140 | ₩8,140 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,414 | ₩8,674 | ₩8,282 | ₩8,674 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,354 | ₩8,354 | ₩8,354 | ₩8,354 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,507 | ₩8,507 | ₩8,354 | ₩8,354 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,354 | ₩8,354 | ₩8,340 | ₩8,340 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,546 | ₩8,674 | ₩8,414 | ₩8,669 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,347 | ₩8,347 | ₩8,347 | ₩8,347 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,814 | ₩8,941 | ₩8,814 | ₩8,941 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,154 | ₩9,241 | ₩8,621 | ₩8,621 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,661 | ₩8,661 | ₩8,661 | ₩8,661 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,855 | ₩10,396 | ₩7,606 | ₩8,801 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,886 | ₩10,249 | ₩6,886 | ₩9,635 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,467 | ₩6,659 | ₩6,405 | ₩6,405 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,783 | ₩6,783 | ₩6,783 | ₩6,783 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,783 | ₩6,783 | ₩6,783 | ₩6,783 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,783 | ₩6,783 | ₩6,783 | ₩6,783 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,899 | ₩6,919 | ₩6,789 | ₩6,789 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,779 | ₩6,915 | ₩6,759 | ₩6,759 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,953 | ₩7,066 | ₩6,953 | ₩6,993 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,928 | ₩7,150 | ₩6,926 | ₩7,072 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,033 | ₩7,226 | ₩7,006 | ₩7,113 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,897 | ₩7,139 | ₩6,897 | ₩7,099 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,953 | ₩7,153 | ₩6,488 | ₩7,019 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,086 | ₩7,086 | ₩6,953 | ₩6,953 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,739 | ₩7,358 | ₩6,739 | ₩7,091 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,273 | ₩7,486 | ₩7,059 | ₩7,166 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,913 | ₩7,713 | ₩6,913 | ₩7,128 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,959 | ₩6,959 | ₩6,959 | ₩6,959 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,313 | ₩7,313 | ₩6,906 | ₩6,959 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,906 | ₩7,113 | ₩6,832 | ₩7,113 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,806 | ₩7,233 | ₩6,752 | ₩6,752 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,672 | ₩6,934 | ₩6,672 | ₩6,930 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,659 | ₩6,848 | ₩6,371 | ₩6,499 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,806 | ₩6,939 | ₩6,339 | ₩6,472 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,672 | ₩6,806 | ₩6,672 | ₩6,672 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,139 | ₩7,426 | ₩6,486 | ₩6,873 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,440 | ₩7,440 | ₩6,646 | ₩7,139 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,195 | ₩7,993 | ₩7,139 | ₩7,446 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,153 | ₩7,700 | ₩7,139 | ₩7,162 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,160 | ₩7,226 | ₩7,113 | ₩7,226 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,153 | ₩7,460 | ₩7,139 | ₩7,213 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,206 | ₩7,320 | ₩7,006 | ₩7,186 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,873 | ₩7,199 | ₩6,672 | ₩7,199 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,806 | ₩6,926 | ₩6,806 | ₩6,926 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,332 | ₩8,274 | ₩6,179 | ₩6,886 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,098 | ₩6,425 | ₩5,738 | ₩6,152 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,712 | ₩6,712 | ₩5,645 | ₩6,005 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,565 | ₩6,859 | ₩5,031 | ₩6,713 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,218 | ₩5,778 | ₩5,098 | ₩5,298 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,991 | ₩5,285 | ₩4,991 | ₩5,285 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,338 | ₩5,338 | ₩5,338 | ₩5,338 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,151 | ₩5,338 | ₩5,084 | ₩5,338 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,271 | ₩5,391 | ₩5,271 | ₩5,391 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,538 | ₩5,538 | ₩5,391 | ₩5,431 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,419 | ₩5,477 | ₩5,044 | ₩5,325 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,311 | ₩5,471 | ₩4,964 | ₩5,418 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,351 | ₩5,525 | ₩5,271 | ₩5,311 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,668 | ₩5,732 | ₩5,378 | ₩5,697 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,164 | ₩5,786 | ₩5,164 | ₩5,418 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,498 | ₩5,845 | ₩5,298 | ₩5,552 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,205 | ₩6,339 | ₩6,005 | ₩6,129 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,099 | ₩6,526 | ₩6,099 | ₩6,526 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,472 | ₩6,472 | ₩6,272 | ₩6,272 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,439 | ₩6,439 | ₩6,439 | ₩6,439 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,241 | ₩6,339 | ₩6,241 | ₩6,339 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,192 | ₩6,472 | ₩6,085 | ₩6,472 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,632 | ₩6,632 | ₩6,445 | ₩6,572 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,532 | ₩6,726 | ₩6,397 | ₩6,726 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,532 | ₩7,059 | ₩6,526 | ₩6,539 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,352 | ₩6,873 | ₩6,312 | ₩6,859 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,526 | ₩6,672 | ₩6,199 | ₩6,672 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,606 | ₩6,752 | ₩6,579 | ₩6,752 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,606 | ₩7,166 | ₩6,512 | ₩7,166 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,326 | ₩7,326 | ₩7,326 | ₩7,326 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,813 | ₩7,813 | ₩6,788 | ₩7,326 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,486 | ₩8,140 | ₩7,486 | ₩8,140 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩7,993 | ₩7,993 | ₩7,620 | ₩7,993 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,007 | ₩8,220 | ₩8,007 | ₩8,220 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,140 | ₩8,501 | ₩8,034 | ₩8,280 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,020 | ₩8,207 | ₩8,007 | ₩8,207 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,267 | ₩8,500 | ₩8,267 | ₩8,500 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,300 | ₩8,300 | ₩8,300 | ₩8,300 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,287 | ₩8,300 | ₩8,287 | ₩8,300 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,200 | ₩8,200 | ₩8,007 | ₩8,007 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,134 | ₩8,134 | ₩8,127 | ₩8,127 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,447 | ₩8,447 | ₩7,740 | ₩8,034 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,007 | ₩8,034 | ₩8,007 | ₩8,034 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,354 | ₩8,707 | ₩8,247 | ₩8,500 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,300 | ₩8,807 | ₩7,673 | ₩8,807 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,714 | ₩9,461 | ₩8,714 | ₩8,941 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,275 | ₩9,488 | ₩9,235 | ₩9,421 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,191 | ₩9,541 | ₩9,074 | ₩9,501 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,341 | ₩9,341 | ₩8,881 | ₩9,301 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,328 | ₩9,341 | ₩9,141 | ₩9,301 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,008 | ₩9,248 | ₩8,981 | ₩9,154 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,141 | ₩9,141 | ₩8,407 | ₩8,808 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,720 | ₩9,194 | ₩8,274 | ₩8,821 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,581 | ₩9,101 | ₩8,273 | ₩8,954 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,594 | ₩8,621 | ₩7,594 | ₩8,621 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,372 | ₩8,667 | ₩8,007 | ₩8,474 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,274 | ₩8,821 | ₩8,247 | ₩8,407 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,154 | ₩8,514 | ₩8,114 | ₩8,274 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,500 | ₩8,527 | ₩7,500 | ₩8,340 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,486 | ₩8,140 | ₩7,486 | ₩8,100 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,581 | ₩8,581 | ₩8,107 | ₩8,207 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,140 | ₩8,167 | ₩8,007 | ₩8,127 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,274 | ₩8,380 | ₩7,740 | ₩8,114 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,060 | ₩8,287 | ₩8,060 | ₩8,260 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,621 | ₩8,621 | ₩8,340 | ₩8,340 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,687 | ₩8,834 | ₩8,394 | ₩8,754 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,794 | ₩8,834 | ₩8,660 | ₩8,834 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,621 | ₩8,737 | ₩8,621 | ₩8,674 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,760 | ₩9,828 | ₩8,647 | ₩8,741 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,342 | ₩10,342 | ₩10,342 | ₩10,342 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,222 | ₩10,682 | ₩9,893 | ₩10,342 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,368 | ₩10,475 | ₩9,368 | ₩10,475 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,463 | ₩10,463 | ₩10,115 | ₩10,222 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,876 | ₩11,210 | ₩10,516 | ₩10,576 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,236 | ₩11,476 | ₩10,916 | ₩11,476 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,153 | ₩11,543 | ₩10,969 | ₩11,343 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,450 | ₩11,490 | ₩10,876 | ₩11,343 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,183 | ₩11,343 | ₩11,049 | ₩11,343 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,945 | ₩11,244 | ₩10,945 | ₩11,223 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,063 | ₩11,423 | ₩10,983 | ₩11,423 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,983 | ₩11,450 | ₩10,983 | ₩11,450 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,116 | ₩11,323 | ₩11,103 | ₩11,323 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,411 | ₩12,744 | ₩11,243 | ₩11,356 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,383 | ₩12,331 | ₩11,263 | ₩12,331 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,423 | ₩11,423 | ₩11,103 | ₩11,243 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,036 | ₩11,383 | ₩10,846 | ₩11,261 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,623 | ₩11,770 | ₩11,378 | ₩11,378 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,384 | ₩12,546 | ₩11,516 | ₩12,122 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,505 | ₩13,505 | ₩12,384 | ₩12,410 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,745 | ₩14,145 | ₩13,592 | ₩13,638 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,705 | ₩14,599 | ₩13,645 | ₩13,645 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,546 | ₩14,546 | ₩14,532 | ₩14,532 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,280 | ₩15,280 | ₩14,532 | ₩14,532 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,296 | ₩15,413 | ₩14,650 | ₩14,826 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,866 | ₩15,199 | ₩14,826 | ₩14,826 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,532 | ₩15,193 | ₩14,532 | ₩15,193 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,186 | ₩15,186 | ₩14,534 | ₩14,666 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,600 | ₩15,600 | ₩14,546 | ₩14,813 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,960 | ₩16,347 | ₩14,706 | ₩14,706 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,013 | ₩15,894 | ₩14,532 | ₩14,773 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,859 | ₩15,213 | ₩14,733 | ₩14,866 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,253 | ₩15,793 | ₩14,706 | ₩15,013 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,600 | ₩16,324 | ₩15,226 | ₩15,226 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,600 | ₩15,600 | ₩15,276 | ₩15,276 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,600 | ₩15,600 | ₩15,360 | ₩15,360 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,266 | ₩15,667 | ₩15,093 | ₩15,600 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,408 | ₩15,513 | ₩15,093 | ₩15,286 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,120 | ₩15,733 | ₩15,120 | ₩15,372 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,967 | ₩15,967 | ₩15,098 | ₩15,173 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,974 | ₩16,214 | ₩15,733 | ₩15,747 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,453 | ₩16,214 | ₩15,453 | ₩16,214 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,054 | ₩16,227 | ₩14,853 | ₩16,120 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,919 | ₩16,267 | ₩13,678 | ₩15,787 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,823 | ₩14,652 | ₩10,823 | ₩14,012 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,336 | ₩19,887 | ₩18,683 | ₩19,323 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,523 | ₩19,632 | ₩18,522 | ₩18,936 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,241 | ₩20,317 | ₩18,909 | ₩18,909 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,114 | ₩20,340 | ₩17,909 | ₩19,233 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,123 | ₩20,951 | ₩18,783 | ₩19,203 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,056 | ₩19,537 | ₩18,649 | ₩19,480 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,494 | ₩19,683 | ₩18,416 | ₩19,184 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,469 | ₩18,616 | ₩18,349 | ₩18,616 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,050 | ₩19,050 | ₩18,442 | ₩18,469 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,015 | ₩18,616 | ₩18,015 | ₩18,349 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,676 | ₩19,176 | ₩18,338 | ₩19,043 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,683 | ₩19,683 | ₩18,856 | ₩19,139 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,696 | ₩18,696 | ₩18,696 | ₩18,696 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,109 | ₩18,696 | ₩18,109 | ₩18,696 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,401 | ₩19,937 | ₩18,963 | ₩19,045 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,751 | ₩20,818 | ₩18,976 | ₩19,216 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,911 | ₩20,911 | ₩19,537 | ₩19,537 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,175 | ₩19,283 | ₩18,175 | ₩19,150 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,349 | ₩18,549 | ₩18,169 | ₩18,169 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,603 | ₩18,683 | ₩17,508 | ₩17,748 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,361 | ₩18,682 | ₩17,361 | ₩18,162 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,684 | ₩17,684 | ₩17,684 | ₩17,684 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,522 | ₩18,522 | ₩17,684 | ₩17,684 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,882 | ₩17,935 | ₩17,700 | ₩17,700 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,442 | ₩17,938 | ₩17,442 | ₩17,894 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,722 | ₩17,722 | ₩17,515 | ₩17,682 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,082 | ₩18,522 | ₩17,682 | ₩17,762 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,416 | ₩18,683 | ₩18,202 | ₩18,339 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,402 | ₩18,683 | ₩18,234 | ₩18,461 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,549 | ₩18,616 | ₩18,189 | ₩18,349 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,683 | ₩19,333 | ₩18,236 | ₩18,349 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,309 | ₩19,350 | ₩18,189 | ₩18,583 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,350 | ₩19,350 | ₩18,015 | ₩18,682 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,195 | ₩18,669 | ₩18,123 | ₩18,346 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,456 | ₩18,789 | ₩18,149 | ₩18,436 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,556 | ₩18,957 | ₩18,190 | ₩18,845 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,869 | ₩19,603 | ₩18,349 | ₩18,349 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,016 | ₩19,030 | ₩18,494 | ₩18,696 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,897 | ₩19,323 | ₩18,467 | ₩18,522 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,909 | ₩19,336 | ₩18,258 | ₩18,897 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,936 | ₩19,603 | ₩18,175 | ₩18,723 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,723 | ₩19,134 | ₩18,723 | ₩18,830 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,669 | ₩19,016 | ₩18,461 | ₩19,016 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,683 | ₩19,403 | ₩18,015 | ₩18,497 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,682 | ₩18,938 | ₩17,682 | ₩18,589 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,763 | ₩18,763 | ₩17,682 | ₩18,162 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,150 | ₩20,017 | ₩18,629 | ₩19,083 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,096 | ₩19,110 | ₩18,616 | ₩19,016 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,603 | ₩19,603 | ₩18,815 | ₩19,398 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,003 | ₩19,777 | ₩18,696 | ₩19,176 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,016 | ₩19,694 | ₩18,843 | ₩19,323 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,034 | ₩19,630 | ₩18,753 | ₩18,816 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,949 | ₩19,070 | ₩18,949 | ₩19,070 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,576 | ₩19,683 | ₩18,576 | ₩19,155 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,150 | ₩19,642 | ₩19,150 | ₩19,532 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,917 | ₩19,670 | ₩18,696 | ₩19,203 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,150 | ₩19,624 | ₩18,828 | ₩19,056 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,576 | ₩19,990 | ₩18,576 | ₩18,947 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,549 | ₩19,617 | ₩18,562 | ₩19,134 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,844 | ₩19,844 | ₩18,693 | ₩19,670 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,803 | ₩19,016 | ₩18,562 | ₩18,736 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,763 | ₩18,816 | ₩18,763 | ₩18,816 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,749 | ₩19,499 | ₩18,749 | ₩19,499 | +4.00% | 905 |
|---|