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 | ₩5,371 | ₩5,605 | ₩5,131 | ₩5,347 | -0.46% | 2천 |
| 2026.10.08 | ₩5,248 | ₩5,278 | ₩5,118 | ₩5,118 | -2.48% | 826 |
| 2026.10.07 | ₩5,515 | ₩5,515 | ₩5,265 | ₩5,265 | -4.53% | 2.2천 |
| 2026.10.06 | ₩5,305 | ₩5,799 | ₩5,305 | ₩5,518 | +4.03% | 9.1천 |
| 2026.10.05 | ₩5,231 | ₩5,356 | ₩5,231 | ₩5,267 | +0.68% | 1.1천 |
| 2026.10.02 | ₩5,545 | ₩5,746 | ₩5,158 | ₩5,345 | -3.61% | 5.8천 |
| 2026.10.01 | ₩5,173 | ₩7,095 | ₩5,173 | ₩5,625 | +8.74% | 1.8만 |
| 2026.09.30 | ₩5,652 | ₩5,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,652 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩5,906 | ₩5,906 | ₩5,652 | ₩5,652 | -4.30% | 2.6천 |
|---|
| 2026.09.28 | ₩6,013 | ₩6,053 | ₩5,792 | ₩5,933 | -1.33% | 3천 |
|---|
| 2026.09.25 | ₩6,347 | ₩6,347 | ₩6,183 | ₩6,183 | -2.59% | 1.6천 |
|---|
| 2026.09.24 | ₩6,040 | ₩6,267 | ₩6,013 | ₩6,208 | +2.80% | 2.7천 |
|---|
| 2026.09.23 | ₩6,106 | ₩6,173 | ₩6,106 | ₩6,173 | +1.09% | 1.1천 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,480 | ₩6,146 | ₩6,173 | -0.43% | 1.1천 |
|---|
| 2026.09.21 | ₩7,095 | ₩7,095 | ₩6,681 | ₩6,694 | -5.65% | 3.9천 |
|---|
| 2026.09.18 | ₩7,376 | ₩7,376 | ₩7,376 | ₩7,376 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,534 | ₩7,394 | ₩6,534 | ₩7,376 | +12.88% | 1.1천 |
|---|
| 2026.09.16 | ₩7,483 | ₩7,483 | ₩7,483 | ₩7,483 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,483 | ₩7,483 | ₩7,483 | ₩7,483 | 0.00% | 870 |
|---|
| 2026.09.14 | ₩7,964 | ₩7,964 | ₩7,964 | ₩7,964 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩7,229 | ₩7,536 | ₩7,229 | ₩7,536 | +4.25% | 2.2천 |
|---|
| 2026.09.10 | ₩6,868 | ₩7,376 | ₩6,868 | ₩7,376 | +7.39% | 1천 |
|---|
| 2026.09.09 | ₩6,935 | ₩6,935 | ₩6,935 | ₩6,935 | 0.00% | 247 |
|---|
| 2026.09.08 | ₩7,790 | ₩8,104 | ₩7,483 | ₩7,583 | -2.65% | 806 |
|---|
| 2026.09.04 | ₩8,552 | ₩8,552 | ₩8,552 | ₩8,552 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩8,552 | ₩8,552 | ₩8,552 | ₩8,552 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩8,479 | ₩8,618 | ₩8,418 | ₩8,552 | +0.85% | 3.1천 |
|---|
| 2026.09.01 | ₩8,218 | ₩8,451 | ₩8,218 | ₩8,451 | +2.85% | 1.9천 |
|---|
| 2026.08.31 | ₩8,097 | ₩8,805 | ₩8,097 | ₩8,284 | +2.31% | 7.2천 |
|---|
| 2026.08.28 | ₩8,218 | ₩8,218 | ₩8,151 | ₩8,151 | -0.81% | 407 |
|---|
| 2026.08.27 | ₩8,425 | ₩8,685 | ₩8,293 | ₩8,685 | +3.09% | 1.8천 |
|---|
| 2026.08.26 | ₩8,364 | ₩8,364 | ₩8,364 | ₩8,364 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,518 | ₩8,518 | ₩8,364 | ₩8,364 | -1.80% | 312 |
|---|
| 2026.08.24 | ₩8,364 | ₩8,364 | ₩8,351 | ₩8,351 | -0.16% | 2.1천 |
|---|
| 2026.08.21 | ₩8,557 | ₩8,685 | ₩8,425 | ₩8,680 | +1.45% | 8.8천 |
|---|
| 2026.08.20 | ₩8,358 | ₩8,358 | ₩8,358 | ₩8,358 | 0.00% | 995 |
|---|
| 2026.08.19 | ₩8,825 | ₩8,952 | ₩8,825 | ₩8,952 | +1.44% | 3천 |
|---|
| 2026.08.18 | ₩9,166 | ₩9,253 | ₩8,632 | ₩8,632 | -5.83% | 4.5천 |
|---|
| 2026.08.17 | ₩8,672 | ₩8,672 | ₩8,672 | ₩8,672 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩9,868 | ₩10,409 | ₩7,616 | ₩8,812 | -10.70% | 3.3만 |
|---|
| 2026.08.13 | ₩6,895 | ₩10,262 | ₩6,895 | ₩9,647 | +39.92% | 5.7만 |
|---|
| 2026.08.12 | ₩6,475 | ₩6,668 | ₩6,414 | ₩6,414 | -0.95% | 1.3천 |
|---|
| 2026.08.11 | ₩6,792 | ₩6,792 | ₩6,792 | ₩6,792 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,792 | ₩6,792 | ₩6,792 | ₩6,792 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,792 | ₩6,792 | ₩6,792 | ₩6,792 | 0.00% | 207 |
|---|
| 2026.08.06 | ₩6,908 | ₩6,928 | ₩6,797 | ₩6,797 | -1.60% | 1.1천 |
|---|
| 2026.08.05 | ₩6,788 | ₩6,924 | ₩6,768 | ₩6,768 | -0.30% | 3천 |
|---|
| 2026.08.04 | ₩6,961 | ₩7,075 | ₩6,961 | ₩7,002 | +0.58% | 794 |
|---|
| 2026.08.03 | ₩6,937 | ₩7,159 | ₩6,935 | ₩7,081 | +2.07% | 1.6천 |
|---|
| 2026.07.31 | ₩7,042 | ₩7,235 | ₩7,015 | ₩7,122 | +1.14% | 2.4천 |
|---|
| 2026.07.30 | ₩6,905 | ₩7,149 | ₩6,905 | ₩7,108 | +2.94% | 843 |
|---|
| 2026.07.29 | ₩6,961 | ₩7,162 | ₩6,496 | ₩7,028 | +0.96% | 4.6천 |
|---|
| 2026.07.28 | ₩7,095 | ₩7,095 | ₩6,961 | ₩6,961 | -1.88% | 611 |
|---|
| 2026.07.27 | ₩6,748 | ₩7,368 | ₩6,748 | ₩7,100 | +5.23% | 5.9천 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,496 | ₩7,068 | ₩7,175 | -1.47% | 7.5천 |
|---|
| 2026.07.23 | ₩6,921 | ₩7,723 | ₩6,921 | ₩7,137 | +3.12% | 2.4천 |
|---|
| 2026.07.22 | ₩6,968 | ₩6,968 | ₩6,968 | ₩6,968 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,322 | ₩7,322 | ₩6,915 | ₩6,968 | -4.84% | 4.1천 |
|---|
| 2026.07.20 | ₩6,915 | ₩7,122 | ₩6,841 | ₩7,122 | +3.00% | 5.6천 |
|---|
| 2026.07.17 | ₩6,815 | ₩7,242 | ₩6,761 | ₩6,761 | -0.78% | 9.3천 |
|---|
| 2026.07.16 | ₩6,681 | ₩6,943 | ₩6,681 | ₩6,939 | +3.86% | 3.1천 |
|---|
| 2026.07.15 | ₩6,668 | ₩6,857 | ₩6,379 | ₩6,507 | -2.40% | 9.3천 |
|---|
| 2026.07.14 | ₩6,815 | ₩6,948 | ₩6,347 | ₩6,480 | -4.90% | 7.6천 |
|---|
| 2026.07.13 | ₩6,681 | ₩6,815 | ₩6,681 | ₩6,681 | -0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩7,149 | ₩7,436 | ₩6,494 | ₩6,881 | -3.74% | 1만 |
|---|
| 2026.07.09 | ₩7,449 | ₩7,449 | ₩6,654 | ₩7,149 | -4.04% | 8천 |
|---|
| 2026.07.08 | ₩7,204 | ₩8,004 | ₩7,149 | ₩7,456 | +3.49% | 1.2만 |
|---|
| 2026.07.07 | ₩7,162 | ₩7,710 | ₩7,149 | ₩7,171 | +0.13% | 7.9천 |
|---|
| 2026.07.06 | ₩7,170 | ₩7,235 | ₩7,122 | ₩7,235 | +0.92% | 2.3천 |
|---|
| 2026.07.02 | ₩7,162 | ₩7,469 | ₩7,149 | ₩7,222 | +0.84% | 3.7천 |
|---|
| 2026.07.01 | ₩7,215 | ₩7,329 | ₩7,015 | ₩7,195 | -0.28% | 2.8천 |
|---|
| 2026.06.30 | ₩6,881 | ₩7,208 | ₩6,681 | ₩7,208 | +4.75% | 6.7천 |
|---|
| 2026.06.29 | ₩6,815 | ₩6,935 | ₩6,815 | ₩6,935 | +1.76% | 5.4천 |
|---|
| 2026.06.26 | ₩6,340 | ₩8,284 | ₩6,187 | ₩6,895 | +8.75% | 2.3만 |
|---|
| 2026.06.25 | ₩6,106 | ₩6,434 | ₩5,746 | ₩6,160 | +0.88% | 8.9천 |
|---|
| 2026.06.24 | ₩6,721 | ₩6,721 | ₩5,652 | ₩6,013 | -10.54% | 2.2만 |
|---|
| 2026.06.23 | ₩5,572 | ₩6,868 | ₩5,037 | ₩6,721 | +20.63% | 4.7만 |
|---|
| 2026.06.22 | ₩5,224 | ₩5,786 | ₩5,104 | ₩5,305 | +1.53% | 1.2만 |
|---|
| 2026.06.18 | ₩4,997 | ₩5,291 | ₩4,997 | ₩5,291 | +5.88% | 6.3천 |
|---|
| 2026.06.17 | ₩5,345 | ₩5,345 | ₩5,345 | ₩5,345 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩5,158 | ₩5,345 | ₩5,091 | ₩5,345 | +3.62% | 5.2천 |
|---|
| 2026.06.15 | ₩5,278 | ₩5,398 | ₩5,278 | ₩5,398 | +2.28% | 4.2천 |
|---|
| 2026.06.12 | ₩5,545 | ₩5,545 | ₩5,398 | ₩5,438 | -1.93% | 1.5천 |
|---|
| 2026.06.11 | ₩5,426 | ₩5,484 | ₩5,051 | ₩5,331 | -1.75% | 2.8천 |
|---|
| 2026.06.10 | ₩5,318 | ₩5,478 | ₩4,971 | ₩5,425 | +2.01% | 5.2천 |
|---|
| 2026.06.09 | ₩5,358 | ₩5,532 | ₩5,278 | ₩5,318 | -0.75% | 6.5천 |
|---|
| 2026.06.08 | ₩5,675 | ₩5,739 | ₩5,385 | ₩5,704 | +0.51% | 7.6천 |
|---|
| 2026.06.05 | ₩5,171 | ₩5,793 | ₩5,171 | ₩5,425 | +4.91% | 6.2천 |
|---|
| 2026.06.04 | ₩5,505 | ₩5,852 | ₩5,305 | ₩5,559 | +0.97% | 4.8천 |
|---|
| 2026.06.03 | ₩6,213 | ₩6,347 | ₩6,013 | ₩6,136 | -1.24% | 1.7천 |
|---|
| 2026.06.02 | ₩6,106 | ₩6,534 | ₩6,106 | ₩6,534 | +7.00% | 2.3천 |
|---|
| 2026.06.01 | ₩6,480 | ₩6,480 | ₩6,280 | ₩6,280 | -3.09% | 575 |
|---|
| 2026.05.29 | ₩6,447 | ₩6,447 | ₩6,447 | ₩6,447 | 0.00% | 373 |
|---|
| 2026.05.28 | ₩6,249 | ₩6,347 | ₩6,249 | ₩6,347 | +1.56% | 727 |
|---|
| 2026.05.27 | ₩6,200 | ₩6,480 | ₩6,093 | ₩6,480 | +4.52% | 1.4천 |
|---|
| 2026.05.26 | ₩6,641 | ₩6,641 | ₩6,454 | ₩6,581 | -0.91% | 4천 |
|---|
| 2026.05.22 | ₩6,541 | ₩6,734 | ₩6,406 | ₩6,734 | +2.96% | 1.4천 |
|---|
| 2026.05.21 | ₩6,541 | ₩7,068 | ₩6,534 | ₩6,547 | +0.10% | 3천 |
|---|
| 2026.05.20 | ₩6,360 | ₩6,881 | ₩6,320 | ₩6,868 | +7.98% | 9.5천 |
|---|
| 2026.05.19 | ₩6,534 | ₩6,681 | ₩6,207 | ₩6,681 | +2.25% | 7천 |
|---|
| 2026.05.18 | ₩6,614 | ₩6,761 | ₩6,587 | ₩6,761 | +2.22% | 3천 |
|---|
| 2026.05.15 | ₩6,614 | ₩7,175 | ₩6,521 | ₩7,175 | +8.48% | 2.9천 |
|---|
| 2026.05.14 | ₩7,335 | ₩7,335 | ₩7,335 | ₩7,335 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,823 | ₩7,823 | ₩6,797 | ₩7,335 | -6.24% | 3.1천 |
|---|
| 2026.05.12 | ₩7,496 | ₩8,151 | ₩7,496 | ₩8,151 | +8.73% | 1.8천 |
|---|
| 2026.05.11 | ₩8,004 | ₩8,004 | ₩7,630 | ₩8,004 | 0.00% | 3.5천 |
|---|
| 2026.05.08 | ₩8,017 | ₩8,231 | ₩8,017 | ₩8,231 | +2.67% | 7.8천 |
|---|
| 2026.05.07 | ₩8,151 | ₩8,511 | ₩8,044 | ₩8,291 | +1.72% | 4.9천 |
|---|
| 2026.05.06 | ₩8,030 | ₩8,218 | ₩8,017 | ₩8,218 | +2.33% | 598 |
|---|
| 2026.05.05 | ₩8,278 | ₩8,511 | ₩8,278 | ₩8,511 | +2.82% | 729 |
|---|
| 2026.05.04 | ₩8,311 | ₩8,311 | ₩8,311 | ₩8,311 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩8,298 | ₩8,311 | ₩8,298 | ₩8,311 | +0.16% | 237 |
|---|
| 2026.04.30 | ₩8,211 | ₩8,211 | ₩8,017 | ₩8,017 | -2.36% | 1.1천 |
|---|
| 2026.04.29 | ₩8,144 | ₩8,144 | ₩8,137 | ₩8,137 | -0.08% | 309 |
|---|
| 2026.04.28 | ₩8,458 | ₩8,458 | ₩7,750 | ₩8,044 | -4.90% | 3.7천 |
|---|
| 2026.04.27 | ₩8,017 | ₩8,044 | ₩8,017 | ₩8,044 | +0.33% | 692 |
|---|
| 2026.04.24 | ₩8,365 | ₩8,719 | ₩8,258 | ₩8,511 | +1.75% | 5.2천 |
|---|
| 2026.04.23 | ₩8,311 | ₩8,819 | ₩7,683 | ₩8,819 | +6.11% | 5.5천 |
|---|
| 2026.04.22 | ₩8,725 | ₩9,474 | ₩8,725 | ₩8,952 | +2.60% | 9.2천 |
|---|
| 2026.04.21 | ₩9,286 | ₩9,500 | ₩9,246 | ₩9,434 | +1.58% | 924 |
|---|
| 2026.04.20 | ₩9,203 | ₩9,554 | ₩9,086 | ₩9,513 | +3.38% | 8.2천 |
|---|
| 2026.04.17 | ₩9,353 | ₩9,353 | ₩8,892 | ₩9,313 | -0.43% | 1.4만 |
|---|
| 2026.04.16 | ₩9,340 | ₩9,353 | ₩9,153 | ₩9,313 | -0.29% | 7.3천 |
|---|
| 2026.04.15 | ₩9,019 | ₩9,260 | ₩8,992 | ₩9,166 | +1.63% | 1.5천 |
|---|
| 2026.04.14 | ₩9,153 | ₩9,153 | ₩8,418 | ₩8,819 | -3.65% | 1.4천 |
|---|
| 2026.04.13 | ₩8,731 | ₩9,206 | ₩8,284 | ₩8,832 | +1.15% | 1.9만 |
|---|
| 2026.04.10 | ₩8,592 | ₩9,113 | ₩8,284 | ₩8,966 | +4.35% | 4.1천 |
|---|
| 2026.04.09 | ₩7,603 | ₩8,632 | ₩7,603 | ₩8,632 | +13.52% | 1.5천 |
|---|
| 2026.04.08 | ₩8,383 | ₩8,678 | ₩8,017 | ₩8,485 | +1.21% | 0 |
|---|
| 2026.04.07 | ₩8,284 | ₩8,832 | ₩8,258 | ₩8,418 | +1.61% | 7.6천 |
|---|
| 2026.04.06 | ₩8,164 | ₩8,525 | ₩8,124 | ₩8,284 | +1.47% | 6.2천 |
|---|
| 2026.04.02 | ₩7,509 | ₩8,538 | ₩7,509 | ₩8,351 | +11.21% | 3천 |
|---|
| 2026.04.01 | ₩7,496 | ₩8,151 | ₩7,496 | ₩8,111 | +8.20% | 9.7천 |
|---|
| 2026.03.31 | ₩8,592 | ₩8,592 | ₩8,117 | ₩8,218 | -4.35% | 7.5천 |
|---|
| 2026.03.30 | ₩8,151 | ₩8,177 | ₩8,017 | ₩8,137 | -0.16% | 2.5천 |
|---|
| 2026.03.27 | ₩8,284 | ₩8,391 | ₩7,750 | ₩8,124 | -1.94% | 3.6천 |
|---|
| 2026.03.26 | ₩8,071 | ₩8,298 | ₩8,071 | ₩8,271 | +2.48% | 1.1천 |
|---|
| 2026.03.25 | ₩8,632 | ₩8,632 | ₩8,351 | ₩8,351 | -3.25% | 2.6천 |
|---|
| 2026.03.24 | ₩8,699 | ₩8,846 | ₩8,405 | ₩8,765 | +0.77% | 4천 |
|---|
| 2026.03.23 | ₩8,805 | ₩8,845 | ₩8,671 | ₩8,845 | +0.45% | 3.8천 |
|---|
| 2026.03.20 | ₩8,632 | ₩8,748 | ₩8,632 | ₩8,685 | +0.62% | 1.1천 |
|---|
| 2026.03.19 | ₩9,773 | ₩9,841 | ₩8,658 | ₩8,752 | -10.45% | 3.9천 |
|---|
| 2026.03.18 | ₩10,355 | ₩10,355 | ₩10,355 | ₩10,355 | 0.00% | 1.6천 |
|---|
| 2026.03.17 | ₩10,235 | ₩10,696 | ₩9,905 | ₩10,355 | +1.17% | 2천 |
|---|
| 2026.03.16 | ₩9,380 | ₩10,489 | ₩9,380 | ₩10,489 | +11.82% | 1.1천 |
|---|
| 2026.03.13 | ₩10,477 | ₩10,477 | ₩10,128 | ₩10,235 | -2.31% | 5.8천 |
|---|
| 2026.03.12 | ₩10,890 | ₩11,224 | ₩10,529 | ₩10,589 | -2.76% | 7.5천 |
|---|
| 2026.03.11 | ₩11,251 | ₩11,491 | ₩10,930 | ₩11,491 | +2.14% | 4천 |
|---|
| 2026.03.10 | ₩11,167 | ₩11,558 | ₩10,983 | ₩11,358 | +1.71% | 68 |
|---|
| 2026.03.09 | ₩11,464 | ₩11,505 | ₩10,890 | ₩11,357 | -0.93% | 68 |
|---|
| 2026.03.06 | ₩11,197 | ₩11,358 | ₩11,064 | ₩11,358 | +1.43% | 68 |
|---|
| 2026.03.05 | ₩10,959 | ₩11,259 | ₩10,959 | ₩11,237 | +2.54% | 68 |
|---|
| 2026.03.04 | ₩11,077 | ₩11,438 | ₩10,997 | ₩11,438 | +3.26% | 68 |
|---|
| 2026.03.03 | ₩10,997 | ₩11,464 | ₩10,997 | ₩11,464 | +4.25% | 68 |
|---|
| 2026.03.02 | ₩11,130 | ₩11,337 | ₩11,117 | ₩11,337 | +1.86% | 68 |
|---|
| 2026.02.27 | ₩12,426 | ₩12,761 | ₩11,257 | ₩11,371 | -8.49% | 68 |
|---|
| 2026.02.26 | ₩11,398 | ₩12,346 | ₩11,277 | ₩12,346 | +8.32% | 4.3천 |
|---|
| 2026.02.25 | ₩11,438 | ₩11,438 | ₩11,117 | ₩11,257 | -1.58% | 68 |
|---|
| 2026.02.24 | ₩11,050 | ₩11,398 | ₩10,859 | ₩11,276 | +2.04% | 68 |
|---|
| 2026.02.23 | ₩11,638 | ₩11,785 | ₩11,392 | ₩11,392 | -2.11% | 68 |
|---|
| 2026.02.20 | ₩12,400 | ₩12,562 | ₩11,531 | ₩12,137 | -2.12% | 1만 |
|---|
| 2026.02.19 | ₩13,522 | ₩13,522 | ₩12,400 | ₩12,426 | -8.10% | 4.7천 |
|---|
| 2026.02.18 | ₩13,763 | ₩14,164 | ₩13,609 | ₩13,656 | -0.78% | 9천 |
|---|
| 2026.02.17 | ₩13,723 | ₩14,618 | ₩13,663 | ₩13,663 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩14,564 | ₩14,564 | ₩14,551 | ₩14,551 | -0.09% | 449 |
|---|
| 2026.02.12 | ₩15,299 | ₩15,299 | ₩14,551 | ₩14,551 | -4.89% | 1.6천 |
|---|
| 2026.02.11 | ₩15,316 | ₩15,433 | ₩14,669 | ₩14,845 | -3.07% | 1.6천 |
|---|
| 2026.02.10 | ₩14,885 | ₩15,219 | ₩14,845 | ₩14,845 | -0.27% | 610 |
|---|
| 2026.02.09 | ₩14,551 | ₩15,212 | ₩14,551 | ₩15,212 | +4.55% | 2.8천 |
|---|
| 2026.02.06 | ₩15,206 | ₩15,206 | ₩14,552 | ₩14,685 | -3.43% | 892 |
|---|
| 2026.02.05 | ₩15,620 | ₩15,620 | ₩14,564 | ₩14,832 | -5.05% | 3천 |
|---|
| 2026.02.04 | ₩15,981 | ₩16,368 | ₩14,725 | ₩14,725 | -7.86% | 5천 |
|---|
| 2026.02.03 | ₩15,032 | ₩15,914 | ₩14,551 | ₩14,792 | -1.60% | 1.6만 |
|---|
| 2026.02.02 | ₩14,878 | ₩15,232 | ₩14,751 | ₩14,885 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩15,273 | ₩15,814 | ₩14,725 | ₩15,032 | -1.57% | 2.3천 |
|---|
| 2026.01.29 | ₩15,620 | ₩16,345 | ₩15,246 | ₩15,246 | -2.40% | 5.3천 |
|---|
| 2026.01.28 | ₩15,620 | ₩15,620 | ₩15,296 | ₩15,296 | -2.07% | 523 |
|---|
| 2026.01.27 | ₩15,620 | ₩15,620 | ₩15,379 | ₩15,379 | -1.54% | 1.2천 |
|---|
| 2026.01.26 | ₩15,286 | ₩15,687 | ₩15,112 | ₩15,620 | +2.19% | 1.2만 |
|---|
| 2026.01.23 | ₩15,428 | ₩15,533 | ₩15,112 | ₩15,306 | -0.79% | 4.5천 |
|---|
| 2026.01.22 | ₩15,139 | ₩15,754 | ₩15,139 | ₩15,392 | +1.67% | 5.6천 |
|---|
| 2026.01.21 | ₩15,987 | ₩15,987 | ₩15,117 | ₩15,192 | -4.97% | 1.3만 |
|---|
| 2026.01.20 | ₩15,994 | ₩16,235 | ₩15,754 | ₩15,767 | -1.42% | 2.7천 |
|---|
| 2026.01.16 | ₩15,473 | ₩16,235 | ₩15,473 | ₩16,235 | +4.92% | 3천 |
|---|
| 2026.01.15 | ₩16,074 | ₩16,248 | ₩14,872 | ₩16,141 | +0.42% | 4.2천 |
|---|
| 2026.01.14 | ₩13,936 | ₩16,288 | ₩13,696 | ₩15,807 | +13.42% | 1만 |
|---|
| 2026.01.13 | ₩10,836 | ₩14,671 | ₩10,836 | ₩14,030 | +29.47% | 9.3만 |
|---|
| 2026.01.12 | ₩19,361 | ₩19,912 | ₩18,707 | ₩19,348 | -0.07% | 8.5천 |
|---|
| 2026.01.09 | ₩19,548 | ₩19,657 | ₩18,546 | ₩18,960 | -3.01% | 8.9천 |
|---|
| 2026.01.08 | ₩20,267 | ₩20,343 | ₩18,934 | ₩18,934 | -6.58% | 3.6천 |
|---|
| 2026.01.07 | ₩20,140 | ₩20,366 | ₩17,932 | ₩19,257 | -4.38% | 1.7만 |
|---|
| 2026.01.06 | ₩19,147 | ₩20,978 | ₩18,807 | ₩19,228 | +0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩19,081 | ₩19,562 | ₩18,673 | ₩19,505 | +2.23% | 3.7천 |
|---|
| 2026.01.02 | ₩19,519 | ₩19,709 | ₩18,439 | ₩19,208 | -1.59% | 1.4천 |
|---|
| 2025.12.31 | ₩18,493 | ₩18,640 | ₩18,372 | ₩18,640 | +0.79% | 2.4천 |
|---|
| 2025.12.30 | ₩19,074 | ₩19,074 | ₩18,466 | ₩18,493 | -3.05% | 1.4천 |
|---|
| 2025.12.29 | ₩18,038 | ₩18,640 | ₩18,038 | ₩18,372 | +1.85% | 6.3천 |
|---|
| 2025.12.26 | ₩18,700 | ₩19,201 | ₩18,362 | ₩19,067 | +1.97% | 1.2만 |
|---|
| 2025.12.24 | ₩19,709 | ₩19,709 | ₩18,880 | ₩19,163 | -2.77% | 707 |
|---|
| 2025.12.23 | ₩18,720 | ₩18,720 | ₩18,720 | ₩18,720 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩18,132 | ₩18,720 | ₩18,132 | ₩18,720 | +3.24% | 284 |
|---|
| 2025.12.19 | ₩19,425 | ₩19,962 | ₩18,987 | ₩19,069 | -1.83% | 2.8천 |
|---|
| 2025.12.18 | ₩20,778 | ₩20,844 | ₩19,000 | ₩19,241 | -7.40% | 1.6만 |
|---|
| 2025.12.17 | ₩20,938 | ₩20,938 | ₩19,562 | ₩19,562 | -6.57% | 662 |
|---|
| 2025.12.16 | ₩19,094 | ₩19,094 | ₩19,094 | ₩19,094 | 0.00% | 109 |
|---|
| 2025.12.15 | ₩18,199 | ₩19,308 | ₩18,199 | ₩19,174 | +5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩18,372 | ₩18,573 | ₩18,192 | ₩18,192 | -0.98% | 314 |
|---|
| 2025.12.11 | ₩18,626 | ₩18,707 | ₩17,531 | ₩17,771 | -4.59% | 9.4천 |
|---|
| 2025.12.10 | ₩17,384 | ₩18,706 | ₩17,384 | ₩18,185 | +4.61% | 5.8만 |
|---|
| 2025.12.09 | ₩17,707 | ₩17,707 | ₩17,707 | ₩17,707 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩18,546 | ₩18,546 | ₩17,707 | ₩17,707 | -4.53% | 3.6천 |
|---|
| 2025.12.05 | ₩17,905 | ₩17,958 | ₩17,723 | ₩17,723 | -1.01% | 1.2천 |
|---|
| 2025.12.04 | ₩17,464 | ₩17,961 | ₩17,464 | ₩17,917 | +2.60% | 4.9천 |
|---|
| 2025.12.03 | ₩17,744 | ₩17,744 | ₩17,537 | ₩17,704 | -0.23% | 3.2천 |
|---|
| 2025.12.02 | ₩18,105 | ₩18,546 | ₩17,704 | ₩17,785 | -1.77% | 1.4만 |
|---|
| 2025.12.01 | ₩18,439 | ₩18,707 | ₩18,225 | ₩18,362 | -0.42% | 5.5천 |
|---|
| 2025.11.28 | ₩18,426 | ₩18,707 | ₩18,257 | ₩18,484 | +0.32% | 6.2천 |
|---|
| 2025.11.26 | ₩18,573 | ₩18,640 | ₩18,212 | ₩18,372 | -1.08% | 1.5천 |
|---|
| 2025.11.25 | ₩18,707 | ₩19,358 | ₩18,259 | ₩18,372 | -1.79% | 7.2천 |
|---|
| 2025.11.24 | ₩18,332 | ₩19,375 | ₩18,212 | ₩18,607 | +1.50% | 9.3천 |
|---|
| 2025.11.21 | ₩19,375 | ₩19,375 | ₩18,038 | ₩18,706 | -3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩18,219 | ₩18,693 | ₩18,147 | ₩18,370 | +0.83% | 1.2만 |
|---|
| 2025.11.19 | ₩18,479 | ₩18,813 | ₩18,172 | ₩18,459 | -0.11% | 8.4천 |
|---|
| 2025.11.18 | ₩18,580 | ₩18,982 | ₩18,213 | ₩18,869 | +1.55% | 3.9천 |
|---|
| 2025.11.17 | ₩18,894 | ₩19,628 | ₩18,372 | ₩18,372 | -2.76% | 8.1천 |
|---|
| 2025.11.14 | ₩19,041 | ₩19,054 | ₩18,517 | ₩18,720 | -1.68% | 6.5천 |
|---|
| 2025.11.13 | ₩18,921 | ₩19,348 | ₩18,490 | ₩18,546 | -1.98% | 8.8천 |
|---|
| 2025.11.12 | ₩18,934 | ₩19,361 | ₩18,281 | ₩18,921 | -0.07% | 9천 |
|---|
| 2025.11.11 | ₩18,960 | ₩19,628 | ₩18,199 | ₩18,747 | -1.13% | 1.3만 |
|---|
| 2025.11.10 | ₩18,747 | ₩19,158 | ₩18,747 | ₩18,854 | +0.57% | 1.7천 |
|---|
| 2025.11.07 | ₩18,693 | ₩19,041 | ₩18,485 | ₩19,041 | +1.86% | 2.4천 |
|---|
| 2025.11.06 | ₩18,707 | ₩19,428 | ₩18,038 | ₩18,520 | -1.00% | 6.1천 |
|---|
| 2025.11.05 | ₩17,704 | ₩18,962 | ₩17,704 | ₩18,613 | +5.13% | 4.8천 |
|---|
| 2025.11.04 | ₩18,787 | ₩18,787 | ₩17,704 | ₩18,185 | -3.20% | 3.6천 |
|---|
| 2025.11.03 | ₩19,174 | ₩20,043 | ₩18,653 | ₩19,107 | -0.35% | 7.8천 |
|---|
| 2025.10.31 | ₩19,121 | ₩19,134 | ₩18,640 | ₩19,041 | -0.42% | 2.3천 |
|---|
| 2025.10.30 | ₩19,628 | ₩19,628 | ₩18,840 | ₩19,423 | -1.05% | 5.6천 |
|---|
| 2025.10.29 | ₩19,027 | ₩19,802 | ₩18,720 | ₩19,201 | +0.91% | 9.7천 |
|---|
| 2025.10.28 | ₩19,041 | ₩19,719 | ₩18,867 | ₩19,348 | +1.61% | 3.2천 |
|---|
| 2025.10.27 | ₩19,058 | ₩19,655 | ₩18,777 | ₩18,840 | -1.15% | 6.5천 |
|---|
| 2025.10.24 | ₩18,974 | ₩19,094 | ₩18,974 | ₩19,094 | +0.63% | 479 |
|---|
| 2025.10.23 | ₩18,600 | ₩19,709 | ₩18,600 | ₩19,180 | +3.12% | 6천 |
|---|
| 2025.10.22 | ₩19,174 | ₩19,667 | ₩19,174 | ₩19,557 | +2.00% | 3.2천 |
|---|
| 2025.10.21 | ₩18,942 | ₩19,695 | ₩18,720 | ₩19,228 | +1.51% | 3.8천 |
|---|
| 2025.10.20 | ₩19,174 | ₩19,649 | ₩18,852 | ₩19,081 | -0.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,600 | ₩20,016 | ₩18,600 | ₩18,971 | +2.00% | 5.6천 |
|---|
| 2025.10.16 | ₩19,574 | ₩19,642 | ₩18,586 | ₩19,158 | -2.12% | 6.8천 |
|---|
| 2025.10.15 | ₩19,869 | ₩19,869 | ₩18,717 | ₩19,695 | -0.87% | 5.5천 |
|---|
| 2025.10.14 | ₩18,827 | ₩19,041 | ₩18,586 | ₩18,760 | -0.35% | 9.7천 |
|---|
| 2025.10.13 | ₩18,787 | ₩18,840 | ₩18,787 | ₩18,840 | +0.28% | 244 |
|---|
| 2025.10.10 | ₩18,773 | ₩19,524 | ₩18,773 | ₩19,524 | +4.00% | 905 |
|---|