시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock 과거 주가
Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock · AHT-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock · AHT-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,733 | ₩5,940 | ₩4,733 | ₩5,350 | +13.03% | 4.3만 |
| 2026.10.08 | ₩5,028 | ₩5,028 | ₩4,673 | ₩4,693 | -6.67% | 769 |
| 2026.10.07 | ₩4,948 | ₩4,948 | ₩4,948 | ₩4,948 | 0.00% | 709 |
| 2026.10.06 | ₩5,378 | ₩7,093 | ₩5,230 | ₩5,230 | -2.76% | 3.1만 |
| 2026.10.05 | ₩5,759 | ₩5,759 | ₩5,390 | ₩5,538 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,817 | ₩5,817 | ₩5,538 | ₩5,540 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,793 | ₩5,924 | ₩5,525 | ₩5,746 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,525 | ₩5,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,511 |
| ₩5,616 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,632 | ₩5,880 | ₩5,605 | ₩5,605 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,242 | ₩6,289 | ₩5,592 | ₩5,593 | -10.40% | 5.8천 |
|---|
| 2026.09.25 | ₩6,235 | ₩6,235 | ₩6,235 | ₩6,235 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩6,262 | ₩6,262 | ₩6,262 | ₩6,262 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,262 | ₩6,262 | ₩6,262 | ₩6,262 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,705 | ₩6,772 | ₩6,262 | ₩6,262 | -6.60% | 1.6천 |
|---|
| 2026.09.21 | ₩6,865 | ₩6,865 | ₩6,818 | ₩6,818 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,093 | ₩7,120 | ₩6,973 | ₩7,120 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,183 | ₩7,183 | ₩7,120 | ₩7,120 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,340 | ₩7,340 | ₩7,053 | ₩7,053 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,415 | ₩7,657 | ₩7,112 | ₩7,643 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,053 | ₩7,992 | ₩6,973 | ₩7,187 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,107 | ₩7,241 | ₩7,107 | ₩7,241 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,442 | ₩7,610 | ₩6,986 | ₩7,395 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,710 | ₩7,878 | ₩7,710 | ₩7,710 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,563 | ₩7,744 | ₩7,268 | ₩7,710 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,059 | ₩8,293 | ₩7,643 | ₩8,139 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,193 | ₩8,611 | ₩8,193 | ₩8,611 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,501 | ₩8,501 | ₩8,206 | ₩8,387 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,387 | ₩8,448 | ₩8,387 | ₩8,448 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,515 | ₩8,515 | ₩7,509 | ₩8,220 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,373 | ₩8,381 | ₩8,347 | ₩8,364 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,356 | ₩8,356 | ₩8,354 | ₩8,354 | -0.03% | 659 |
|---|
| 2026.08.26 | ₩8,367 | ₩8,367 | ₩8,367 | ₩8,367 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,367 | ₩8,367 | ₩8,367 | ₩8,367 | 0.00% | 259 |
|---|
| 2026.08.24 | ₩8,313 | ₩8,389 | ₩8,313 | ₩8,389 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,568 | ₩8,763 | ₩8,343 | ₩8,684 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,980 | ₩8,980 | ₩8,980 | ₩8,980 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,850 | ₩9,185 | ₩8,823 | ₩8,980 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,635 | ₩9,386 | ₩8,568 | ₩9,185 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,287 | ₩9,373 | ₩8,287 | ₩9,373 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,412 | ₩10,727 | ₩8,147 | ₩8,649 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,436 | ₩10,781 | ₩6,436 | ₩9,319 | +44.79% | 8.3만 |
|---|
| 2026.08.12 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,584 | ₩6,584 | ₩6,436 | ₩6,436 | -2.24% | 3.6천 |
|---|
| 2026.08.10 | ₩6,711 | ₩6,798 | ₩6,450 | ₩6,798 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,711 | ₩6,711 | ₩6,450 | ₩6,678 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,946 | ₩6,999 | ₩6,436 | ₩6,725 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,778 | ₩6,792 | ₩6,778 | ₩6,792 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,768 | ₩6,872 | ₩6,698 | ₩6,785 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,442 | ₩7,442 | ₩6,734 | ₩6,792 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,795 | ₩7,174 | ₩6,795 | ₩7,033 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,040 | ₩7,040 | ₩7,040 | ₩7,040 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,040 | ₩7,254 | ₩6,906 | ₩7,026 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,953 | ₩7,174 | ₩6,839 | ₩6,973 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,906 | ₩6,919 | ₩6,865 | ₩6,906 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,973 | ₩7,214 | ₩6,973 | ₩7,214 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,908 | ₩6,908 | ₩6,908 | ₩6,908 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,912 | ₩7,107 | ₩6,912 | ₩7,107 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,986 | ₩7,277 | ₩6,718 | ₩7,040 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,705 | ₩7,204 | ₩6,705 | ₩7,053 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,718 | ₩7,080 | ₩6,450 | ₩6,687 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,941 | ₩7,262 | ₩6,552 | ₩6,731 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,570 | ₩6,954 | ₩6,450 | ₩6,566 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,584 | ₩6,852 | ₩6,447 | ₩6,637 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,584 | ₩7,093 | ₩6,423 | ₩6,705 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,040 | ₩7,321 | ₩6,584 | ₩6,584 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,375 | ₩7,817 | ₩6,710 | ₩7,040 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,040 | ₩7,697 | ₩7,040 | ₩7,281 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,165 | ₩7,603 | ₩7,040 | ₩7,268 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,314 | ₩7,650 | ₩7,080 | ₩7,080 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,241 | ₩7,536 | ₩7,053 | ₩7,187 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,241 | ₩7,241 | ₩6,973 | ₩6,986 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,725 | ₩7,040 | ₩6,658 | ₩7,040 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,664 | ₩6,966 | ₩6,517 | ₩6,731 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,316 | ₩7,482 | ₩6,175 | ₩7,080 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,544 | ₩6,544 | ₩6,021 | ₩6,389 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,705 | ₩6,852 | ₩5,699 | ₩6,436 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,417 | ₩6,959 | ₩5,028 | ₩6,839 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩5,021 | ₩5,598 | ₩5,021 | ₩5,429 | +8.11% | 5천 |
|---|
| 2026.06.18 | ₩5,028 | ₩5,377 | ₩4,861 | ₩5,377 | +6.93% | 9.2천 |
|---|
| 2026.06.17 | ₩5,109 | ₩5,295 | ₩5,055 | ₩5,069 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,230 | ₩5,069 | ₩5,228 | -0.03% | 3.6천 |
|---|
| 2026.06.15 | ₩5,377 | ₩5,437 | ₩5,189 | ₩5,189 | -3.49% | 3.5천 |
|---|
| 2026.06.12 | ₩5,659 | ₩5,766 | ₩5,377 | ₩5,477 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,578 | ₩5,592 | ₩5,458 | ₩5,545 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,189 | ₩5,381 | ₩5,189 | ₩5,377 | +3.62% | 1.3천 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,404 | ₩5,230 | ₩5,390 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,632 | ₩5,799 | ₩5,364 | ₩5,525 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,811 | ₩5,811 | ₩5,390 | ₩5,594 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,967 | ₩5,967 | ₩5,645 | ₩5,834 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,230 | ₩6,490 | ₩6,061 | ₩6,175 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,557 | ₩6,557 | ₩6,182 | ₩6,235 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,488 | ₩6,503 | ₩6,318 | ₩6,318 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,309 | ₩6,371 | ₩6,182 | ₩6,371 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,249 | ₩6,703 | ₩6,061 | ₩6,249 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,570 | ₩6,570 | ₩6,570 | ₩6,570 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,369 | ₩6,641 | ₩6,369 | ₩6,570 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,241 | ₩7,241 | ₩6,973 | ₩6,973 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,986 | ₩7,268 | ₩6,235 | ₩6,705 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,691 | ₩6,973 | ₩6,691 | ₩6,973 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,705 | ₩6,718 | ₩6,436 | ₩6,667 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,503 | ₩6,839 | ₩6,503 | ₩6,839 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩7,013 | ₩7,301 | ₩6,959 | ₩6,959 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,973 | ₩7,066 | ₩6,720 | ₩7,040 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,973 | ₩7,070 | ₩6,872 | ₩7,070 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,643 | ₩7,965 | ₩7,576 | ₩7,661 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,777 | ₩8,106 | ₩7,777 | ₩8,106 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,045 | ₩8,273 | ₩8,045 | ₩8,153 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,844 | ₩8,461 | ₩7,208 | ₩8,045 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,314 | ₩8,314 | ₩7,998 | ₩8,050 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,904 | ₩8,153 | ₩7,904 | ₩8,153 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,059 | ₩8,179 | ₩8,059 | ₩8,179 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,059 | ₩8,059 | ₩8,045 | ₩8,045 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,213 | ₩8,213 | ₩8,213 | ₩8,213 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,213 | ₩8,213 | ₩8,213 | ₩8,213 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,045 | ₩8,179 | ₩7,844 | ₩8,099 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,193 | ₩8,495 | ₩7,777 | ₩8,294 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,769 | ₩8,769 | ₩8,769 | ₩8,769 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,115 | ₩8,769 | ₩7,965 | ₩8,769 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,225 | ₩9,306 | ₩8,434 | ₩8,716 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,614 | ₩10,258 | ₩8,810 | ₩8,944 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,333 | ₩10,305 | ₩9,189 | ₩9,909 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,090 | ₩10,325 | ₩9,038 | ₩9,239 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,373 | ₩9,795 | ₩8,944 | ₩9,467 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,830 | ₩9,755 | ₩8,830 | ₩9,453 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,736 | ₩8,997 | ₩8,461 | ₩8,783 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,407 | ₩8,796 | ₩8,086 | ₩8,622 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,300 | ₩8,635 | ₩7,724 | ₩8,635 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,166 | ₩8,340 | ₩7,978 | ₩8,099 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,635 | ₩8,649 | ₩8,112 | ₩8,314 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,130 | ₩8,555 | ₩8,012 | ₩8,402 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,059 | ₩8,649 | ₩8,059 | ₩8,247 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,777 | ₩8,381 | ₩7,777 | ₩8,381 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,179 | ₩8,193 | ₩7,911 | ₩8,112 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,334 | ₩8,374 | ₩7,965 | ₩7,965 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,203 | ₩8,374 | ₩7,992 | ₩8,126 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩8,005 | ₩8,005 | ₩7,911 | ₩7,911 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,107 | ₩8,166 | ₩7,911 | ₩7,911 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,448 | ₩8,656 | ₩8,179 | ₩8,179 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,471 | ₩8,823 | ₩8,300 | ₩8,367 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,944 | ₩8,944 | ₩8,515 | ₩8,515 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,609 | ₩8,609 | ₩8,381 | ₩8,381 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,507 | ₩9,507 | ₩8,314 | ₩8,314 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,953 | ₩9,953 | ₩9,762 | ₩9,762 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,352 | ₩10,352 | ₩9,842 | ₩9,842 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,392 | ₩10,392 | ₩9,842 | ₩9,893 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,285 | ₩10,419 | ₩10,137 | ₩10,137 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,928 | ₩10,928 | ₩10,057 | ₩10,392 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,969 | ₩10,969 | ₩10,969 | ₩10,969 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,264 | ₩11,537 | ₩11,197 | ₩11,197 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,264 | ₩11,679 | ₩11,264 | ₩11,264 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,290 | ₩11,559 | ₩11,264 | ₩11,264 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,995 | ₩10,995 | ₩10,995 | ₩10,995 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,902 | ₩10,902 | ₩10,902 | ₩10,902 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,076 | ₩11,076 | ₩10,995 | ₩10,995 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,285 | ₩11,285 | ₩10,915 | ₩10,942 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,409 | ₩11,524 | ₩11,129 | ₩11,129 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,412 | ₩11,673 | ₩10,982 | ₩10,982 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,915 | ₩11,129 | ₩10,915 | ₩11,129 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,170 | ₩11,418 | ₩10,881 | ₩11,143 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,934 | ₩11,934 | ₩11,197 | ₩11,197 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,568 | ₩12,968 | ₩11,679 | ₩11,813 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,275 | ₩13,430 | ₩12,336 | ₩12,336 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,664 | ₩13,999 | ₩13,101 | ₩13,664 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,744 | ₩13,863 | ₩13,476 | ₩13,863 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,409 | ₩14,334 | ₩13,409 | ₩13,744 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,744 | ₩14,482 | ₩13,744 | ₩14,213 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,522 | ₩14,710 | ₩14,215 | ₩14,710 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,736 | ₩14,817 | ₩14,223 | ₩14,817 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,811 | ₩14,844 | ₩13,811 | ₩14,844 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,323 | ₩14,887 | ₩14,321 | ₩14,887 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩15,031 | ₩15,031 | ₩14,282 | ₩14,589 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,166 | ₩15,246 | ₩14,790 | ₩14,938 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,273 | ₩15,273 | ₩14,522 | ₩15,273 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,313 | ₩15,313 | ₩13,892 | ₩14,817 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,326 | ₩15,326 | ₩14,817 | ₩15,179 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,340 | ₩15,353 | ₩15,025 | ₩15,353 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,353 | ₩15,353 | ₩15,125 | ₩15,152 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,340 | ₩15,407 | ₩15,112 | ₩15,353 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,407 | ₩15,407 | ₩15,055 | ₩15,219 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,420 | ₩15,420 | ₩15,085 | ₩15,340 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,608 | ₩15,621 | ₩14,884 | ₩15,420 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,554 | ₩15,943 | ₩14,800 | ₩15,353 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,689 | ₩16,024 | ₩15,142 | ₩15,662 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,487 | ₩16,225 | ₩15,420 | ₩15,903 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,139 | ₩16,243 | ₩14,826 | ₩15,756 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,851 | ₩16,091 | ₩13,180 | ₩15,300 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,928 | ₩13,959 | ₩10,312 | ₩13,656 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,940 | ₩19,290 | ₩18,773 | ₩19,183 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,786 | ₩19,228 | ₩18,486 | ₩19,228 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,455 | ₩19,456 | ₩18,455 | ₩18,773 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,551 | ₩19,135 | ₩18,416 | ₩18,987 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,639 | ₩19,094 | ₩18,639 | ₩18,987 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,907 | ₩19,336 | ₩18,142 | ₩18,907 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,571 | ₩19,456 | ₩18,270 | ₩19,113 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,625 | ₩18,752 | ₩17,975 | ₩18,397 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,121 | ₩19,242 | ₩18,773 | ₩18,773 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,100 | ₩19,336 | ₩18,773 | ₩18,920 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,555 | ₩19,335 | ₩18,416 | ₩18,927 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,786 | ₩19,188 | ₩18,169 | ₩19,121 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,457 | ₩19,108 | ₩18,370 | ₩18,813 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,470 | ₩20,384 | ₩18,169 | ₩19,135 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,694 | ₩19,907 | ₩18,142 | ₩19,340 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,169 | ₩20,382 | ₩18,137 | ₩19,027 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,317 | ₩18,746 | ₩17,928 | ₩18,357 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,329 | ₩18,706 | ₩17,928 | ₩18,440 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,577 | ₩18,746 | ₩17,800 | ₩18,451 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,794 | ₩18,652 | ₩17,432 | ₩18,236 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,499 | ₩18,746 | ₩17,298 | ₩18,169 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,552 | ₩17,968 | ₩17,284 | ₩17,834 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,633 | ₩17,767 | ₩17,345 | ₩17,633 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,432 | ₩17,700 | ₩17,405 | ₩17,657 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,365 | ₩17,767 | ₩17,365 | ₩17,676 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,549 | ₩17,652 | ₩17,298 | ₩17,499 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,434 | ₩18,434 | ₩17,365 | ₩17,593 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,585 | ₩18,962 | ₩17,827 | ₩18,075 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,799 | ₩18,813 | ₩18,169 | ₩18,531 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,370 | ₩18,929 | ₩18,136 | ₩18,403 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,612 | ₩19,282 | ₩17,735 | ₩18,542 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,746 | ₩19,108 | ₩17,754 | ₩18,518 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,989 | ₩18,987 | ₩17,767 | ₩18,706 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,169 | ₩18,773 | ₩17,914 | ₩18,008 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,384 | ₩18,974 | ₩17,754 | ₩17,754 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,531 | ₩18,639 | ₩18,290 | ₩18,290 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,507 | ₩18,974 | ₩18,290 | ₩18,397 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,826 | ₩18,974 | ₩18,290 | ₩18,555 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,513 | ₩18,974 | ₩18,486 | ₩18,880 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,787 | ₩18,974 | ₩18,437 | ₩18,880 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,770 | ₩19,282 | ₩18,608 | ₩18,739 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,760 | ₩19,286 | ₩18,585 | ₩18,934 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,593 | ₩19,443 | ₩18,585 | ₩19,001 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,580 | ₩19,282 | ₩18,397 | ₩19,027 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,464 | ₩19,121 | ₩17,459 | ₩19,065 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩19,033 | ₩19,282 | ₩18,571 | ₩19,108 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,316 | ₩19,316 | ₩18,290 | ₩18,437 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,562 | ₩19,562 | ₩18,773 | ₩18,960 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,403 | ₩19,403 | ₩18,885 | ₩18,960 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,430 | ₩19,460 | ₩18,920 | ₩19,108 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,631 | ₩19,631 | ₩19,041 | ₩19,041 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,305 | ₩19,751 | ₩18,893 | ₩19,751 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩19,054 | ₩19,340 | ₩19,019 | ₩19,332 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,551 | ₩19,751 | ₩18,866 | ₩18,866 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,526 | ₩19,644 | ₩18,944 | ₩19,497 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,479 | ₩19,644 | ₩19,081 | ₩19,443 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,997 | ₩19,577 | ₩18,773 | ₩18,907 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩19,021 | ₩19,537 | ₩18,773 | ₩19,215 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,947 | ₩19,469 | ₩18,922 | ₩18,922 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,530 | ₩19,778 | ₩19,054 | ₩19,289 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,426 | ₩19,652 | ₩19,143 | ₩19,244 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,229 | ₩19,376 | ₩18,773 | ₩19,144 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,520 | ₩19,537 | ₩18,780 | ₩18,907 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,423 | ₩19,456 | ₩18,773 | ₩19,430 | +0.04% | 3.6천 |
|---|