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 | ₩4,711 | ₩5,913 | ₩4,711 | ₩5,325 | +13.03% | 4.3만 |
| 2026.10.08 | ₩5,005 | ₩5,005 | ₩4,651 | ₩4,671 | -6.67% | 769 |
| 2026.10.07 | ₩4,925 | ₩4,925 | ₩4,925 | ₩4,925 | 0.00% | 709 |
| 2026.10.06 | ₩5,353 | ₩7,060 | ₩5,205 | ₩5,205 | -2.76% | 3.1만 |
| 2026.10.05 | ₩5,732 | ₩5,732 | ₩5,365 | ₩5,512 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,791 | ₩5,791 | ₩5,512 | ₩5,514 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,766 | ₩5,896 | ₩5,500 | ₩5,719 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,499 | ₩5,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,590 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,606 | ₩5,853 | ₩5,579 | ₩5,579 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,213 | ₩6,260 | ₩5,566 | ₩5,567 | -10.40% | 5.8천 |
|---|
| 2026.09.25 | ₩6,206 | ₩6,206 | ₩6,206 | ₩6,206 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩6,233 | ₩6,233 | ₩6,233 | ₩6,233 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,233 | ₩6,233 | ₩6,233 | ₩6,233 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,673 | ₩6,740 | ₩6,233 | ₩6,233 | -6.60% | 1.6천 |
|---|
| 2026.09.21 | ₩6,834 | ₩6,834 | ₩6,787 | ₩6,787 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,060 | ₩7,087 | ₩6,940 | ₩7,087 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,150 | ₩7,150 | ₩7,087 | ₩7,087 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,306 | ₩7,306 | ₩7,021 | ₩7,021 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,381 | ₩7,621 | ₩7,079 | ₩7,608 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,020 | ₩7,955 | ₩6,940 | ₩7,154 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,074 | ₩7,207 | ₩7,074 | ₩7,207 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,407 | ₩7,574 | ₩6,954 | ₩7,361 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,675 | ₩7,841 | ₩7,674 | ₩7,674 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,528 | ₩7,708 | ₩7,234 | ₩7,674 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,021 | ₩8,255 | ₩7,608 | ₩8,102 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,155 | ₩8,571 | ₩8,155 | ₩8,571 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,462 | ₩8,462 | ₩8,168 | ₩8,348 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,349 | ₩8,408 | ₩8,349 | ₩8,408 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,475 | ₩8,475 | ₩7,474 | ₩8,182 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,334 | ₩8,342 | ₩8,308 | ₩8,325 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,318 | ₩8,318 | ₩8,315 | ₩8,315 | -0.03% | 659 |
|---|
| 2026.08.26 | ₩8,328 | ₩8,328 | ₩8,328 | ₩8,328 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,328 | ₩8,328 | ₩8,328 | ₩8,328 | 0.00% | 259 |
|---|
| 2026.08.24 | ₩8,274 | ₩8,350 | ₩8,274 | ₩8,350 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,529 | ₩8,722 | ₩8,305 | ₩8,643 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,938 | ₩8,938 | ₩8,938 | ₩8,938 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,809 | ₩9,143 | ₩8,782 | ₩8,938 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,595 | ₩9,343 | ₩8,529 | ₩9,143 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,248 | ₩9,329 | ₩8,248 | ₩9,329 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,368 | ₩10,677 | ₩8,110 | ₩8,609 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,406 | ₩10,731 | ₩6,406 | ₩9,276 | +44.79% | 8.3만 |
|---|
| 2026.08.12 | ₩6,406 | ₩6,406 | ₩6,406 | ₩6,406 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,553 | ₩6,553 | ₩6,406 | ₩6,406 | -2.24% | 3.6천 |
|---|
| 2026.08.10 | ₩6,680 | ₩6,767 | ₩6,420 | ₩6,767 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,680 | ₩6,680 | ₩6,420 | ₩6,647 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,914 | ₩6,967 | ₩6,406 | ₩6,693 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,747 | ₩6,760 | ₩6,747 | ₩6,760 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,737 | ₩6,840 | ₩6,667 | ₩6,753 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,407 | ₩7,407 | ₩6,703 | ₩6,760 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,764 | ₩7,141 | ₩6,764 | ₩7,000 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,007 | ₩7,007 | ₩7,007 | ₩7,007 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,007 | ₩7,221 | ₩6,874 | ₩6,994 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,920 | ₩7,141 | ₩6,807 | ₩6,940 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,874 | ₩6,887 | ₩6,834 | ₩6,874 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,940 | ₩7,181 | ₩6,940 | ₩7,181 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,876 | ₩6,876 | ₩6,876 | ₩6,876 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,074 | ₩6,880 | ₩7,074 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,954 | ₩7,243 | ₩6,687 | ₩7,007 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,673 | ₩7,171 | ₩6,673 | ₩7,020 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,687 | ₩7,047 | ₩6,420 | ₩6,656 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,909 | ₩7,228 | ₩6,521 | ₩6,700 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,540 | ₩6,922 | ₩6,420 | ₩6,535 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,553 | ₩6,820 | ₩6,417 | ₩6,607 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,553 | ₩7,060 | ₩6,393 | ₩6,674 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,007 | ₩7,287 | ₩6,553 | ₩6,553 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,341 | ₩7,781 | ₩6,679 | ₩7,007 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,007 | ₩7,661 | ₩7,007 | ₩7,247 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,132 | ₩7,568 | ₩7,007 | ₩7,234 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,280 | ₩7,614 | ₩7,047 | ₩7,047 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,207 | ₩7,501 | ₩7,020 | ₩7,154 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,207 | ₩7,207 | ₩6,940 | ₩6,954 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,693 | ₩7,007 | ₩6,627 | ₩7,007 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,633 | ₩6,934 | ₩6,487 | ₩6,700 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,286 | ₩7,448 | ₩6,146 | ₩7,047 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,513 | ₩6,513 | ₩5,993 | ₩6,360 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,673 | ₩6,820 | ₩5,673 | ₩6,406 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,392 | ₩6,927 | ₩5,005 | ₩6,807 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩4,998 | ₩5,572 | ₩4,998 | ₩5,403 | +8.11% | 5천 |
|---|
| 2026.06.18 | ₩5,005 | ₩5,352 | ₩4,838 | ₩5,352 | +6.93% | 9.2천 |
|---|
| 2026.06.17 | ₩5,085 | ₩5,270 | ₩5,032 | ₩5,045 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,205 | ₩5,205 | ₩5,045 | ₩5,204 | -0.03% | 3.6천 |
|---|
| 2026.06.15 | ₩5,352 | ₩5,412 | ₩5,165 | ₩5,165 | -3.49% | 3.5천 |
|---|
| 2026.06.12 | ₩5,632 | ₩5,739 | ₩5,352 | ₩5,452 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,552 | ₩5,566 | ₩5,433 | ₩5,519 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,165 | ₩5,356 | ₩5,165 | ₩5,352 | +3.62% | 1.3천 |
|---|
| 2026.06.09 | ₩5,339 | ₩5,379 | ₩5,205 | ₩5,365 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,606 | ₩5,772 | ₩5,339 | ₩5,499 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,784 | ₩5,784 | ₩5,365 | ₩5,568 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,939 | ₩5,939 | ₩5,619 | ₩5,807 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,201 | ₩6,460 | ₩6,033 | ₩6,146 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,527 | ₩6,527 | ₩6,153 | ₩6,206 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,458 | ₩6,473 | ₩6,289 | ₩6,289 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,280 | ₩6,342 | ₩6,153 | ₩6,342 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,220 | ₩6,672 | ₩6,033 | ₩6,220 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,540 | ₩6,540 | ₩6,540 | ₩6,540 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,340 | ₩6,611 | ₩6,340 | ₩6,540 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,207 | ₩7,207 | ₩6,940 | ₩6,940 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,954 | ₩7,234 | ₩6,206 | ₩6,673 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,660 | ₩6,940 | ₩6,660 | ₩6,940 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,673 | ₩6,687 | ₩6,407 | ₩6,636 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,473 | ₩6,807 | ₩6,473 | ₩6,807 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,980 | ₩7,267 | ₩6,927 | ₩6,927 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,941 | ₩7,034 | ₩6,688 | ₩7,007 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,940 | ₩7,038 | ₩6,840 | ₩7,038 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,608 | ₩7,928 | ₩7,541 | ₩7,625 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,741 | ₩8,068 | ₩7,741 | ₩8,068 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,008 | ₩8,235 | ₩8,008 | ₩8,115 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,808 | ₩8,422 | ₩7,175 | ₩8,008 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,275 | ₩8,275 | ₩7,961 | ₩8,012 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,867 | ₩8,115 | ₩7,867 | ₩8,115 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,021 | ₩8,142 | ₩8,021 | ₩8,142 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,021 | ₩8,021 | ₩8,008 | ₩8,008 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,175 | ₩8,175 | ₩8,175 | ₩8,175 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,175 | ₩8,175 | ₩8,175 | ₩8,175 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,008 | ₩8,142 | ₩7,808 | ₩8,061 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,155 | ₩8,455 | ₩7,741 | ₩8,256 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,729 | ₩8,729 | ₩8,729 | ₩8,729 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,077 | ₩8,729 | ₩7,928 | ₩8,729 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,183 | ₩9,263 | ₩8,395 | ₩8,675 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,570 | ₩10,210 | ₩8,769 | ₩8,902 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,289 | ₩10,257 | ₩9,147 | ₩9,863 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,043 | ₩10,277 | ₩8,996 | ₩9,196 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,329 | ₩9,750 | ₩8,902 | ₩9,423 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,789 | ₩9,710 | ₩8,789 | ₩9,409 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,695 | ₩8,956 | ₩8,422 | ₩8,742 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,368 | ₩8,756 | ₩8,048 | ₩8,582 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,262 | ₩8,595 | ₩7,688 | ₩8,595 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,128 | ₩8,302 | ₩7,941 | ₩8,061 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,595 | ₩8,609 | ₩8,075 | ₩8,275 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,092 | ₩8,515 | ₩7,975 | ₩8,363 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,021 | ₩8,609 | ₩8,021 | ₩8,208 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,741 | ₩8,342 | ₩7,741 | ₩8,342 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,142 | ₩8,155 | ₩7,875 | ₩8,075 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,295 | ₩8,335 | ₩7,928 | ₩7,928 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,165 | ₩8,335 | ₩7,955 | ₩8,088 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩7,968 | ₩7,968 | ₩7,875 | ₩7,875 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,069 | ₩8,128 | ₩7,875 | ₩7,875 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,408 | ₩8,615 | ₩8,142 | ₩8,142 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,432 | ₩8,782 | ₩8,262 | ₩8,328 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,902 | ₩8,902 | ₩8,475 | ₩8,475 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,569 | ₩8,569 | ₩8,342 | ₩8,342 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,463 | ₩9,463 | ₩8,275 | ₩8,275 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,907 | ₩9,907 | ₩9,716 | ₩9,716 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,304 | ₩10,304 | ₩9,797 | ₩9,797 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,344 | ₩10,344 | ₩9,797 | ₩9,847 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,237 | ₩10,370 | ₩10,090 | ₩10,090 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,878 | ₩10,878 | ₩10,010 | ₩10,344 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,918 | ₩10,918 | ₩10,918 | ₩10,918 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,211 | ₩11,484 | ₩11,145 | ₩11,145 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,211 | ₩11,625 | ₩11,211 | ₩11,211 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,238 | ₩11,505 | ₩11,211 | ₩11,211 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,944 | ₩10,944 | ₩10,944 | ₩10,944 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,851 | ₩10,851 | ₩10,851 | ₩10,851 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,024 | ₩11,024 | ₩10,944 | ₩10,944 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,233 | ₩11,233 | ₩10,864 | ₩10,891 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,356 | ₩11,471 | ₩11,078 | ₩11,078 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,359 | ₩11,618 | ₩10,931 | ₩10,931 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,864 | ₩11,078 | ₩10,864 | ₩11,078 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,118 | ₩11,365 | ₩10,831 | ₩11,091 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,879 | ₩11,879 | ₩11,145 | ₩11,145 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,509 | ₩12,908 | ₩11,625 | ₩11,759 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,213 | ₩13,368 | ₩12,279 | ₩12,279 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,600 | ₩13,934 | ₩13,040 | ₩13,600 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,680 | ₩13,799 | ₩13,414 | ₩13,799 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,347 | ₩14,268 | ₩13,347 | ₩13,681 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,680 | ₩14,415 | ₩13,680 | ₩14,147 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,455 | ₩14,641 | ₩14,149 | ₩14,641 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,668 | ₩14,748 | ₩14,157 | ₩14,748 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,747 | ₩14,775 | ₩13,747 | ₩14,775 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,257 | ₩14,818 | ₩14,254 | ₩14,818 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,962 | ₩14,962 | ₩14,216 | ₩14,521 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,095 | ₩15,175 | ₩14,722 | ₩14,868 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,202 | ₩15,202 | ₩14,455 | ₩15,202 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,242 | ₩15,242 | ₩13,827 | ₩14,748 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,255 | ₩15,255 | ₩14,748 | ₩15,109 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,269 | ₩15,282 | ₩14,955 | ₩15,282 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,282 | ₩15,282 | ₩15,055 | ₩15,082 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,269 | ₩15,335 | ₩15,042 | ₩15,282 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,335 | ₩15,335 | ₩14,985 | ₩15,149 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,349 | ₩15,349 | ₩15,015 | ₩15,269 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,536 | ₩15,549 | ₩14,815 | ₩15,349 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,482 | ₩15,869 | ₩14,731 | ₩15,282 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,616 | ₩15,949 | ₩15,072 | ₩15,589 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,416 | ₩16,150 | ₩15,349 | ₩15,829 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,069 | ₩16,168 | ₩14,758 | ₩15,682 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,787 | ₩16,016 | ₩13,118 | ₩15,229 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,878 | ₩13,894 | ₩10,264 | ₩13,593 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,852 | ₩19,200 | ₩18,686 | ₩19,094 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,699 | ₩19,139 | ₩18,400 | ₩19,139 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,370 | ₩19,366 | ₩18,370 | ₩18,686 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,465 | ₩19,046 | ₩18,330 | ₩18,899 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,552 | ₩19,006 | ₩18,552 | ₩18,899 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,819 | ₩19,246 | ₩18,058 | ₩18,819 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,485 | ₩19,366 | ₩18,185 | ₩19,024 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,539 | ₩18,665 | ₩17,891 | ₩18,312 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,033 | ₩19,153 | ₩18,686 | ₩18,686 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,011 | ₩19,246 | ₩18,686 | ₩18,832 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,469 | ₩19,246 | ₩18,330 | ₩18,839 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,699 | ₩19,099 | ₩18,085 | ₩19,033 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,372 | ₩19,019 | ₩18,285 | ₩18,726 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,380 | ₩20,290 | ₩18,085 | ₩19,046 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,603 | ₩19,815 | ₩18,058 | ₩19,251 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,085 | ₩20,287 | ₩18,053 | ₩18,939 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,232 | ₩18,659 | ₩17,845 | ₩18,272 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,244 | ₩18,619 | ₩17,845 | ₩18,355 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,491 | ₩18,659 | ₩17,718 | ₩18,365 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,711 | ₩18,565 | ₩17,351 | ₩18,152 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,418 | ₩18,659 | ₩17,217 | ₩18,085 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,471 | ₩17,885 | ₩17,204 | ₩17,751 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,551 | ₩17,685 | ₩17,264 | ₩17,551 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,351 | ₩17,618 | ₩17,324 | ₩17,575 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,284 | ₩17,685 | ₩17,284 | ₩17,594 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,468 | ₩17,570 | ₩17,217 | ₩17,418 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,349 | ₩18,349 | ₩17,284 | ₩17,511 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,499 | ₩18,874 | ₩17,745 | ₩17,991 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,712 | ₩18,726 | ₩18,085 | ₩18,445 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,285 | ₩18,841 | ₩18,052 | ₩18,318 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,525 | ₩19,193 | ₩17,652 | ₩18,456 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,659 | ₩19,019 | ₩17,671 | ₩18,432 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,906 | ₩18,899 | ₩17,685 | ₩18,619 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,085 | ₩18,686 | ₩17,831 | ₩17,925 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,298 | ₩18,886 | ₩17,671 | ₩17,671 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,445 | ₩18,552 | ₩18,205 | ₩18,205 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,421 | ₩18,886 | ₩18,205 | ₩18,312 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,739 | ₩18,886 | ₩18,205 | ₩18,469 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,427 | ₩18,886 | ₩18,400 | ₩18,792 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,700 | ₩18,886 | ₩18,352 | ₩18,792 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,683 | ₩19,193 | ₩18,522 | ₩18,652 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,673 | ₩19,197 | ₩18,499 | ₩18,846 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,507 | ₩19,353 | ₩18,499 | ₩18,912 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,494 | ₩19,193 | ₩18,312 | ₩18,939 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,379 | ₩19,033 | ₩17,378 | ₩18,977 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,945 | ₩19,193 | ₩18,485 | ₩19,019 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,227 | ₩19,227 | ₩18,205 | ₩18,352 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,472 | ₩19,472 | ₩18,686 | ₩18,872 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,313 | ₩19,313 | ₩18,798 | ₩18,872 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,340 | ₩19,370 | ₩18,832 | ₩19,019 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,540 | ₩19,540 | ₩18,952 | ₩18,952 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,215 | ₩19,660 | ₩18,806 | ₩19,660 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,965 | ₩19,250 | ₩18,931 | ₩19,242 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,460 | ₩19,660 | ₩18,779 | ₩18,779 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,436 | ₩19,553 | ₩18,856 | ₩19,406 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,389 | ₩19,553 | ₩18,992 | ₩19,353 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,909 | ₩19,486 | ₩18,686 | ₩18,819 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,933 | ₩19,446 | ₩18,686 | ₩19,126 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,859 | ₩19,378 | ₩18,834 | ₩18,834 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,439 | ₩19,687 | ₩18,966 | ₩19,199 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,336 | ₩19,561 | ₩19,055 | ₩19,155 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,139 | ₩19,286 | ₩18,686 | ₩19,055 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,430 | ₩19,446 | ₩18,693 | ₩18,819 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,332 | ₩19,366 | ₩18,686 | ₩19,340 | +0.04% | 3.6천 |
|---|