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 | ₩4,712 | ₩5,913 | ₩4,712 | ₩5,326 | +13.03% | 4.3만 |
| 2026.10.08 | ₩5,006 | ₩5,006 | ₩4,652 | ₩4,672 | -6.67% | 769 |
| 2026.10.07 | ₩4,926 | ₩4,926 | ₩4,926 | ₩4,926 | 0.00% | 709 |
| 2026.10.06 | ₩5,354 | ₩7,061 | ₩5,206 | ₩5,206 | -2.76% | 3.1만 |
| 2026.10.05 | ₩5,733 | ₩5,733 | ₩5,366 | ₩5,513 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,791 | ₩5,791 | ₩5,513 | ₩5,515 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,767 | ₩5,897 | ₩5,500 | ₩5,720 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,500 | ₩5,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,591 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,606 | ₩5,853 | ₩5,580 | ₩5,580 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,214 | ₩6,260 | ₩5,566 | ₩5,568 | -10.40% | 5.8천 |
|---|
| 2026.09.25 | ₩6,207 | ₩6,207 | ₩6,207 | ₩6,207 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩6,234 | ₩6,234 | ₩6,234 | ₩6,234 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,234 | ₩6,234 | ₩6,234 | ₩6,234 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,674 | ₩6,741 | ₩6,234 | ₩6,234 | -6.60% | 1.6천 |
|---|
| 2026.09.21 | ₩6,834 | ₩6,834 | ₩6,788 | ₩6,788 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,061 | ₩7,088 | ₩6,941 | ₩7,088 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,151 | ₩7,151 | ₩7,088 | ₩7,088 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,306 | ₩7,306 | ₩7,021 | ₩7,021 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,382 | ₩7,622 | ₩7,079 | ₩7,609 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,021 | ₩7,956 | ₩6,941 | ₩7,155 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,075 | ₩7,208 | ₩7,075 | ₩7,208 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,408 | ₩7,575 | ₩6,955 | ₩7,362 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,675 | ₩7,842 | ₩7,675 | ₩7,675 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,528 | ₩7,709 | ₩7,235 | ₩7,675 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,022 | ₩8,256 | ₩7,609 | ₩8,102 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,156 | ₩8,572 | ₩8,156 | ₩8,572 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,463 | ₩8,463 | ₩8,169 | ₩8,349 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,350 | ₩8,409 | ₩8,350 | ₩8,409 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,476 | ₩8,476 | ₩7,475 | ₩8,183 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,335 | ₩8,343 | ₩8,309 | ₩8,326 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,319 | ₩8,319 | ₩8,316 | ₩8,316 | -0.03% | 659 |
|---|
| 2026.08.26 | ₩8,329 | ₩8,329 | ₩8,329 | ₩8,329 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,329 | ₩8,329 | ₩8,329 | ₩8,329 | 0.00% | 259 |
|---|
| 2026.08.24 | ₩8,275 | ₩8,351 | ₩8,275 | ₩8,351 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,530 | ₩8,723 | ₩8,306 | ₩8,644 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,939 | ₩8,939 | ₩8,939 | ₩8,939 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,810 | ₩9,144 | ₩8,783 | ₩8,939 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,596 | ₩9,344 | ₩8,530 | ₩9,144 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,249 | ₩9,331 | ₩8,249 | ₩9,331 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,369 | ₩10,679 | ₩8,110 | ₩8,610 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,407 | ₩10,732 | ₩6,407 | ₩9,277 | +44.79% | 8.3만 |
|---|
| 2026.08.12 | ₩6,407 | ₩6,407 | ₩6,407 | ₩6,407 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,554 | ₩6,554 | ₩6,407 | ₩6,407 | -2.24% | 3.6천 |
|---|
| 2026.08.10 | ₩6,681 | ₩6,768 | ₩6,421 | ₩6,768 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,681 | ₩6,681 | ₩6,421 | ₩6,648 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,914 | ₩6,968 | ₩6,407 | ₩6,694 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,748 | ₩6,761 | ₩6,748 | ₩6,761 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,738 | ₩6,841 | ₩6,668 | ₩6,754 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,408 | ₩7,408 | ₩6,704 | ₩6,761 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,765 | ₩7,141 | ₩6,765 | ₩7,001 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,008 | ₩7,008 | ₩7,008 | ₩7,008 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,008 | ₩7,221 | ₩6,874 | ₩6,995 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,921 | ₩7,141 | ₩6,808 | ₩6,941 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,874 | ₩6,888 | ₩6,834 | ₩6,875 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,941 | ₩7,181 | ₩6,941 | ₩7,181 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,877 | ₩6,877 | ₩6,877 | ₩6,877 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,881 | ₩7,075 | ₩6,881 | ₩7,075 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,955 | ₩7,244 | ₩6,688 | ₩7,008 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,674 | ₩7,171 | ₩6,674 | ₩7,021 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,688 | ₩7,048 | ₩6,421 | ₩6,657 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,910 | ₩7,229 | ₩6,522 | ₩6,701 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,541 | ₩6,922 | ₩6,421 | ₩6,536 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,554 | ₩6,821 | ₩6,417 | ₩6,607 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,554 | ₩7,061 | ₩6,394 | ₩6,674 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,008 | ₩7,288 | ₩6,554 | ₩6,554 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,342 | ₩7,782 | ₩6,680 | ₩7,008 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,008 | ₩7,662 | ₩7,008 | ₩7,248 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,132 | ₩7,569 | ₩7,008 | ₩7,235 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,281 | ₩7,615 | ₩7,048 | ₩7,048 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,208 | ₩7,502 | ₩7,021 | ₩7,155 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,208 | ₩7,208 | ₩6,941 | ₩6,955 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,694 | ₩7,008 | ₩6,627 | ₩7,008 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,634 | ₩6,934 | ₩6,487 | ₩6,701 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,287 | ₩7,448 | ₩6,147 | ₩7,048 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,514 | ₩6,514 | ₩5,994 | ₩6,360 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,674 | ₩6,821 | ₩5,673 | ₩6,407 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,393 | ₩6,928 | ₩5,006 | ₩6,808 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩4,999 | ₩5,573 | ₩4,999 | ₩5,404 | +8.11% | 5천 |
|---|
| 2026.06.18 | ₩5,006 | ₩5,353 | ₩4,839 | ₩5,353 | +6.93% | 9.2천 |
|---|
| 2026.06.17 | ₩5,086 | ₩5,271 | ₩5,032 | ₩5,046 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,206 | ₩5,206 | ₩5,046 | ₩5,205 | -0.03% | 3.6천 |
|---|
| 2026.06.15 | ₩5,353 | ₩5,413 | ₩5,166 | ₩5,166 | -3.49% | 3.5천 |
|---|
| 2026.06.12 | ₩5,633 | ₩5,740 | ₩5,353 | ₩5,453 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,553 | ₩5,566 | ₩5,434 | ₩5,520 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,166 | ₩5,357 | ₩5,166 | ₩5,353 | +3.62% | 1.3천 |
|---|
| 2026.06.09 | ₩5,339 | ₩5,379 | ₩5,206 | ₩5,366 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,606 | ₩5,773 | ₩5,339 | ₩5,500 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,785 | ₩5,785 | ₩5,366 | ₩5,569 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,940 | ₩5,940 | ₩5,620 | ₩5,807 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,202 | ₩6,461 | ₩6,033 | ₩6,147 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,527 | ₩6,527 | ₩6,154 | ₩6,207 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,459 | ₩6,474 | ₩6,289 | ₩6,289 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,280 | ₩6,342 | ₩6,154 | ₩6,342 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,220 | ₩6,673 | ₩6,033 | ₩6,220 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,541 | ₩6,541 | ₩6,541 | ₩6,541 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,340 | ₩6,611 | ₩6,340 | ₩6,541 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,208 | ₩7,208 | ₩6,941 | ₩6,941 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,955 | ₩7,235 | ₩6,207 | ₩6,674 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,661 | ₩6,941 | ₩6,661 | ₩6,941 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,674 | ₩6,688 | ₩6,407 | ₩6,637 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,474 | ₩6,808 | ₩6,474 | ₩6,808 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,981 | ₩7,268 | ₩6,928 | ₩6,928 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,942 | ₩7,034 | ₩6,689 | ₩7,008 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,941 | ₩7,038 | ₩6,841 | ₩7,038 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,609 | ₩7,929 | ₩7,542 | ₩7,626 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,742 | ₩8,069 | ₩7,742 | ₩8,069 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,009 | ₩8,236 | ₩8,009 | ₩8,116 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,809 | ₩8,423 | ₩7,176 | ₩8,009 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,276 | ₩8,276 | ₩7,962 | ₩8,013 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,868 | ₩8,116 | ₩7,868 | ₩8,116 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,022 | ₩8,143 | ₩8,022 | ₩8,143 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,022 | ₩8,022 | ₩8,009 | ₩8,009 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,176 | ₩8,176 | ₩8,176 | ₩8,176 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,176 | ₩8,176 | ₩8,176 | ₩8,176 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,009 | ₩8,143 | ₩7,809 | ₩8,062 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,156 | ₩8,456 | ₩7,742 | ₩8,257 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,730 | ₩8,730 | ₩8,730 | ₩8,730 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,078 | ₩8,730 | ₩7,929 | ₩8,730 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,184 | ₩9,264 | ₩8,396 | ₩8,676 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,571 | ₩10,212 | ₩8,770 | ₩8,903 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,290 | ₩10,258 | ₩9,148 | ₩9,864 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,045 | ₩10,278 | ₩8,997 | ₩9,197 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,331 | ₩9,751 | ₩8,903 | ₩9,424 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,790 | ₩9,711 | ₩8,790 | ₩9,411 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,696 | ₩8,957 | ₩8,423 | ₩8,743 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,369 | ₩8,757 | ₩8,049 | ₩8,583 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,263 | ₩8,596 | ₩7,689 | ₩8,596 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,129 | ₩8,303 | ₩7,942 | ₩8,062 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,596 | ₩8,610 | ₩8,076 | ₩8,276 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,093 | ₩8,516 | ₩7,976 | ₩8,364 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,022 | ₩8,610 | ₩8,022 | ₩8,209 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,742 | ₩8,343 | ₩7,742 | ₩8,343 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,143 | ₩8,156 | ₩7,876 | ₩8,076 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,296 | ₩8,336 | ₩7,929 | ₩7,929 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,166 | ₩8,336 | ₩7,956 | ₩8,089 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩7,969 | ₩7,969 | ₩7,876 | ₩7,876 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,070 | ₩8,129 | ₩7,876 | ₩7,876 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,409 | ₩8,616 | ₩8,143 | ₩8,143 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,433 | ₩8,783 | ₩8,263 | ₩8,329 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,903 | ₩8,903 | ₩8,476 | ₩8,476 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,570 | ₩8,570 | ₩8,343 | ₩8,343 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,464 | ₩9,464 | ₩8,276 | ₩8,276 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,908 | ₩9,908 | ₩9,718 | ₩9,718 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,305 | ₩10,305 | ₩9,798 | ₩9,798 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,345 | ₩10,345 | ₩9,798 | ₩9,848 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,238 | ₩10,372 | ₩10,092 | ₩10,092 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,879 | ₩10,879 | ₩10,011 | ₩10,345 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,919 | ₩10,919 | ₩10,919 | ₩10,919 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,213 | ₩11,485 | ₩11,146 | ₩11,146 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,213 | ₩11,626 | ₩11,213 | ₩11,213 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,239 | ₩11,506 | ₩11,213 | ₩11,213 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,946 | ₩10,946 | ₩10,946 | ₩10,946 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,852 | ₩10,852 | ₩10,852 | ₩10,852 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,026 | ₩11,026 | ₩10,946 | ₩10,946 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,234 | ₩11,234 | ₩10,866 | ₩10,892 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,357 | ₩11,472 | ₩11,079 | ₩11,079 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,360 | ₩11,620 | ₩10,932 | ₩10,932 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,866 | ₩11,079 | ₩10,866 | ₩11,079 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,120 | ₩11,366 | ₩10,832 | ₩11,093 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,880 | ₩11,880 | ₩11,146 | ₩11,146 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,511 | ₩12,910 | ₩11,626 | ₩11,760 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,215 | ₩13,369 | ₩12,281 | ₩12,281 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,602 | ₩13,936 | ₩13,041 | ₩13,602 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,682 | ₩13,800 | ₩13,415 | ₩13,800 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,348 | ₩14,269 | ₩13,348 | ₩13,682 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,682 | ₩14,416 | ₩13,682 | ₩14,149 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,456 | ₩14,643 | ₩14,151 | ₩14,643 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,670 | ₩14,750 | ₩14,159 | ₩14,750 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,749 | ₩14,777 | ₩13,749 | ₩14,777 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,258 | ₩14,820 | ₩14,256 | ₩14,820 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,963 | ₩14,964 | ₩14,217 | ₩14,523 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,097 | ₩15,177 | ₩14,723 | ₩14,870 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,204 | ₩15,204 | ₩14,456 | ₩15,204 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,244 | ₩15,244 | ₩13,829 | ₩14,750 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,257 | ₩15,257 | ₩14,750 | ₩15,110 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,271 | ₩15,284 | ₩14,957 | ₩15,284 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,284 | ₩15,284 | ₩15,057 | ₩15,084 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,271 | ₩15,337 | ₩15,044 | ₩15,284 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,337 | ₩15,337 | ₩14,987 | ₩15,150 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,351 | ₩15,351 | ₩15,017 | ₩15,271 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,538 | ₩15,551 | ₩14,817 | ₩15,351 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,484 | ₩15,871 | ₩14,733 | ₩15,284 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,618 | ₩15,951 | ₩15,074 | ₩15,591 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,417 | ₩16,152 | ₩15,351 | ₩15,831 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,070 | ₩16,170 | ₩14,759 | ₩15,684 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,789 | ₩16,018 | ₩13,120 | ₩15,231 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,879 | ₩13,896 | ₩10,265 | ₩13,595 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,855 | ₩19,203 | ₩18,688 | ₩19,096 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,701 | ₩19,141 | ₩18,402 | ₩19,141 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,372 | ₩19,369 | ₩18,372 | ₩18,688 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,468 | ₩19,048 | ₩18,333 | ₩18,902 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,554 | ₩19,008 | ₩18,554 | ₩18,901 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,821 | ₩19,248 | ₩18,060 | ₩18,821 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,488 | ₩19,369 | ₩18,187 | ₩19,026 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,541 | ₩18,667 | ₩17,894 | ₩18,314 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,035 | ₩19,155 | ₩18,688 | ₩18,688 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,013 | ₩19,248 | ₩18,688 | ₩18,835 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,471 | ₩19,248 | ₩18,333 | ₩18,841 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,701 | ₩19,102 | ₩18,087 | ₩19,035 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,374 | ₩19,021 | ₩18,287 | ₩18,728 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,382 | ₩20,292 | ₩18,087 | ₩19,048 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,605 | ₩19,817 | ₩18,060 | ₩19,253 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,087 | ₩20,290 | ₩18,055 | ₩18,941 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,234 | ₩18,661 | ₩17,847 | ₩18,274 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,246 | ₩18,621 | ₩17,847 | ₩18,357 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,493 | ₩18,661 | ₩17,720 | ₩18,367 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,713 | ₩18,568 | ₩17,353 | ₩18,154 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,420 | ₩18,661 | ₩17,219 | ₩18,087 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,473 | ₩17,887 | ₩17,206 | ₩17,753 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,553 | ₩17,687 | ₩17,266 | ₩17,553 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,353 | ₩17,620 | ₩17,326 | ₩17,577 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,286 | ₩17,687 | ₩17,286 | ₩17,597 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,470 | ₩17,573 | ₩17,219 | ₩17,420 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,351 | ₩18,351 | ₩17,286 | ₩17,513 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,501 | ₩18,876 | ₩17,747 | ₩17,994 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,714 | ₩18,728 | ₩18,087 | ₩18,447 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,287 | ₩18,843 | ₩18,055 | ₩18,320 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,528 | ₩19,195 | ₩17,655 | ₩18,458 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,661 | ₩19,021 | ₩17,673 | ₩18,434 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,908 | ₩18,901 | ₩17,687 | ₩18,621 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,087 | ₩18,688 | ₩17,833 | ₩17,927 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,301 | ₩18,888 | ₩17,673 | ₩17,673 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,447 | ₩18,554 | ₩18,207 | ₩18,207 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,423 | ₩18,888 | ₩18,207 | ₩18,314 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,741 | ₩18,888 | ₩18,207 | ₩18,472 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,429 | ₩18,888 | ₩18,402 | ₩18,795 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,702 | ₩18,888 | ₩18,354 | ₩18,795 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,685 | ₩19,195 | ₩18,524 | ₩18,654 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,675 | ₩19,199 | ₩18,501 | ₩18,848 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,509 | ₩19,355 | ₩18,501 | ₩18,915 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,496 | ₩19,195 | ₩18,314 | ₩18,941 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,381 | ₩19,035 | ₩17,380 | ₩18,979 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,947 | ₩19,195 | ₩18,488 | ₩19,021 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,229 | ₩19,229 | ₩18,207 | ₩18,354 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,474 | ₩19,474 | ₩18,688 | ₩18,875 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,315 | ₩19,315 | ₩18,800 | ₩18,875 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,342 | ₩19,372 | ₩18,835 | ₩19,021 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,542 | ₩19,542 | ₩18,955 | ₩18,955 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,217 | ₩19,662 | ₩18,808 | ₩19,662 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,968 | ₩19,252 | ₩18,933 | ₩19,245 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,463 | ₩19,662 | ₩18,781 | ₩18,781 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,438 | ₩19,555 | ₩18,858 | ₩19,409 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,391 | ₩19,555 | ₩18,995 | ₩19,355 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,911 | ₩19,489 | ₩18,688 | ₩18,821 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,936 | ₩19,449 | ₩18,688 | ₩19,128 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,861 | ₩19,381 | ₩18,836 | ₩18,836 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,441 | ₩19,689 | ₩18,968 | ₩19,202 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,338 | ₩19,564 | ₩19,057 | ₩19,157 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,142 | ₩19,288 | ₩18,688 | ₩19,058 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,432 | ₩19,449 | ₩18,695 | ₩18,821 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,335 | ₩19,369 | ₩18,688 | ₩19,342 | +0.04% | 3.6천 |
|---|