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 | ₩5,912 | ₩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 | ₩5,790 | ₩5,790 | ₩5,512 | ₩5,514 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,765 | ₩5,896 | ₩5,499 | ₩5,719 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,498 | ₩5,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,590 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,605 | ₩5,852 | ₩5,578 | ₩5,578 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,212 | ₩6,259 | ₩5,565 | ₩5,566 | -10.40% | 5.8천 |
|---|
| 2026.09.25 | ₩6,206 | ₩6,206 | ₩6,206 | ₩6,206 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩6,232 | ₩6,232 | ₩6,232 | ₩6,232 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,232 | ₩6,232 | ₩6,232 | ₩6,232 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,673 | ₩6,740 | ₩6,232 | ₩6,232 | -6.60% | 1.6천 |
|---|
| 2026.09.21 | ₩6,833 | ₩6,833 | ₩6,786 | ₩6,786 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,060 | ₩7,087 | ₩6,940 | ₩7,087 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,149 | ₩7,149 | ₩7,087 | ₩7,087 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,305 | ₩7,305 | ₩7,020 | ₩7,020 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,380 | ₩7,620 | ₩7,078 | ₩7,607 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,020 | ₩7,954 | ₩6,940 | ₩7,153 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,073 | ₩7,207 | ₩7,073 | ₩7,207 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,407 | ₩7,574 | ₩6,953 | ₩7,360 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,674 | ₩7,841 | ₩7,674 | ₩7,674 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,527 | ₩7,707 | ₩7,233 | ₩7,674 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,021 | ₩8,254 | ₩7,607 | ₩8,101 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,154 | ₩8,571 | ₩8,154 | ₩8,571 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,461 | ₩8,461 | ₩8,168 | ₩8,348 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,348 | ₩8,408 | ₩8,348 | ₩8,408 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,474 | ₩8,474 | ₩7,474 | ₩8,181 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,333 | ₩8,341 | ₩8,308 | ₩8,324 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,317 | ₩8,317 | ₩8,314 | ₩8,314 | -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 | ₩8,273 | ₩8,349 | ₩8,273 | ₩8,349 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,528 | ₩8,721 | ₩8,304 | ₩8,642 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,937 | ₩8,937 | ₩8,937 | ₩8,937 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,808 | ₩9,142 | ₩8,781 | ₩8,937 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,595 | ₩9,342 | ₩8,528 | ₩9,142 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,248 | ₩9,329 | ₩8,248 | ₩9,329 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,367 | ₩10,676 | ₩8,109 | ₩8,608 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,406 | ₩10,730 | ₩6,406 | ₩9,275 | +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 | ₩6,679 | ₩6,766 | ₩6,419 | ₩6,766 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,679 | ₩6,679 | ₩6,419 | ₩6,646 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,913 | ₩6,966 | ₩6,406 | ₩6,693 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,746 | ₩6,760 | ₩6,746 | ₩6,760 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,736 | ₩6,840 | ₩6,666 | ₩6,753 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,407 | ₩7,407 | ₩6,702 | ₩6,760 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,763 | ₩7,140 | ₩6,763 | ₩7,000 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,006 | ₩7,006 | ₩7,006 | ₩7,006 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,006 | ₩7,220 | ₩6,873 | ₩6,993 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,920 | ₩7,140 | ₩6,806 | ₩6,940 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,873 | ₩6,886 | ₩6,833 | ₩6,873 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,940 | ₩7,180 | ₩6,940 | ₩7,180 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,875 | ₩6,875 | ₩6,875 | ₩6,875 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,073 | ₩6,880 | ₩7,073 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,953 | ₩7,243 | ₩6,686 | ₩7,006 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,673 | ₩7,170 | ₩6,673 | ₩7,020 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,686 | ₩7,046 | ₩6,419 | ₩6,656 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,909 | ₩7,227 | ₩6,521 | ₩6,699 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,539 | ₩6,921 | ₩6,419 | ₩6,535 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,553 | ₩6,820 | ₩6,416 | ₩6,606 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,553 | ₩7,060 | ₩6,393 | ₩6,673 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,006 | ₩7,287 | ₩6,553 | ₩6,553 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,340 | ₩7,780 | ₩6,678 | ₩7,006 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,006 | ₩7,660 | ₩7,006 | ₩7,247 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,131 | ₩7,567 | ₩7,006 | ₩7,233 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,279 | ₩7,614 | ₩7,046 | ₩7,046 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,207 | ₩7,500 | ₩7,020 | ₩7,153 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,207 | ₩7,207 | ₩6,940 | ₩6,953 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,693 | ₩7,006 | ₩6,626 | ₩7,006 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,633 | ₩6,933 | ₩6,486 | ₩6,700 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,286 | ₩7,447 | ₩6,146 | ₩7,046 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,513 | ₩6,513 | ₩5,992 | ₩6,359 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,673 | ₩6,820 | ₩5,672 | ₩6,406 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,392 | ₩6,926 | ₩5,005 | ₩6,806 | +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 | ₩5,031 | ₩5,045 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,205 | ₩5,205 | ₩5,045 | ₩5,203 | -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 | ₩5,565 | ₩5,432 | ₩5,518 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,165 | ₩5,356 | ₩5,165 | ₩5,352 | +3.62% | 1.3천 |
|---|
| 2026.06.09 | ₩5,338 | ₩5,378 | ₩5,205 | ₩5,365 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,605 | ₩5,772 | ₩5,338 | ₩5,498 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,783 | ₩5,783 | ₩5,365 | ₩5,568 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,939 | ₩5,939 | ₩5,618 | ₩5,806 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,200 | ₩6,459 | ₩6,032 | ₩6,146 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,526 | ₩6,526 | ₩6,152 | ₩6,206 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,458 | ₩6,473 | ₩6,288 | ₩6,288 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,279 | ₩6,341 | ₩6,152 | ₩6,341 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,219 | ₩6,671 | ₩6,032 | ₩6,219 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,539 | ₩6,539 | ₩6,539 | ₩6,539 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,339 | ₩6,610 | ₩6,339 | ₩6,539 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,207 | ₩7,207 | ₩6,940 | ₩6,940 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,953 | ₩7,233 | ₩6,206 | ₩6,673 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,659 | ₩6,940 | ₩6,659 | ₩6,940 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,673 | ₩6,686 | ₩6,406 | ₩6,636 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,473 | ₩6,806 | ₩6,473 | ₩6,806 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,980 | ₩7,266 | ₩6,926 | ₩6,926 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,941 | ₩7,033 | ₩6,688 | ₩7,006 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,940 | ₩7,037 | ₩6,840 | ₩7,037 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,607 | ₩7,927 | ₩7,540 | ₩7,625 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,740 | ₩8,067 | ₩7,740 | ₩8,067 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,007 | ₩8,234 | ₩8,007 | ₩8,114 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,807 | ₩8,421 | ₩7,174 | ₩8,007 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,274 | ₩8,274 | ₩7,961 | ₩8,012 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,867 | ₩8,114 | ₩7,867 | ₩8,114 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,021 | ₩8,141 | ₩8,021 | ₩8,141 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,021 | ₩8,021 | ₩8,007 | ₩8,007 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,174 | ₩8,174 | ₩8,174 | ₩8,174 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,174 | ₩8,174 | ₩8,174 | ₩8,174 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,007 | ₩8,141 | ₩7,807 | ₩8,061 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,154 | ₩8,454 | ₩7,740 | ₩8,255 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,728 | ₩8,728 | ₩8,728 | ₩8,728 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,077 | ₩8,728 | ₩7,927 | ₩8,728 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,182 | ₩9,262 | ₩8,395 | ₩8,675 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,569 | ₩10,209 | ₩8,768 | ₩8,902 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,289 | ₩10,256 | ₩9,146 | ₩9,862 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,043 | ₩10,276 | ₩8,995 | ₩9,195 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,329 | ₩9,749 | ₩8,902 | ₩9,422 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,788 | ₩9,709 | ₩8,788 | ₩9,409 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,695 | ₩8,955 | ₩8,421 | ₩8,741 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,368 | ₩8,755 | ₩8,047 | ₩8,581 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,261 | ₩8,595 | ₩7,687 | ₩8,595 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,127 | ₩8,301 | ₩7,941 | ₩8,061 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,595 | ₩8,608 | ₩8,074 | ₩8,274 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,091 | ₩8,514 | ₩7,974 | ₩8,362 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,021 | ₩8,608 | ₩8,021 | ₩8,208 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,740 | ₩8,341 | ₩7,740 | ₩8,341 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,141 | ₩8,154 | ₩7,874 | ₩8,074 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,294 | ₩8,334 | ₩7,927 | ₩7,927 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,164 | ₩8,334 | ₩7,954 | ₩8,087 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩7,967 | ₩7,967 | ₩7,874 | ₩7,874 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,069 | ₩8,127 | ₩7,874 | ₩7,874 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,408 | ₩8,615 | ₩8,141 | ₩8,141 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,431 | ₩8,781 | ₩8,261 | ₩8,328 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,902 | ₩8,902 | ₩8,474 | ₩8,474 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,568 | ₩8,568 | ₩8,341 | ₩8,341 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,462 | ₩9,462 | ₩8,274 | ₩8,274 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,906 | ₩9,906 | ₩9,716 | ₩9,716 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,303 | ₩10,303 | ₩9,796 | ₩9,796 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,343 | ₩10,343 | ₩9,796 | ₩9,846 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,236 | ₩10,369 | ₩10,089 | ₩10,089 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,877 | ₩10,877 | ₩10,009 | ₩10,343 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,917 | ₩10,917 | ₩10,917 | ₩10,917 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,210 | ₩11,483 | ₩11,144 | ₩11,144 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,210 | ₩11,624 | ₩11,210 | ₩11,210 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,237 | ₩11,504 | ₩11,210 | ₩11,210 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,943 | ₩10,943 | ₩10,943 | ₩10,943 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,850 | ₩10,850 | ₩10,850 | ₩10,850 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,023 | ₩11,023 | ₩10,943 | ₩10,943 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,232 | ₩11,232 | ₩10,863 | ₩10,890 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,355 | ₩11,469 | ₩11,077 | ₩11,077 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,358 | ₩11,617 | ₩10,930 | ₩10,930 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,863 | ₩11,077 | ₩10,863 | ₩11,077 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,117 | ₩11,364 | ₩10,830 | ₩11,090 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,878 | ₩11,878 | ₩11,144 | ₩11,144 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,508 | ₩12,907 | ₩11,624 | ₩11,757 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,212 | ₩13,366 | ₩12,278 | ₩12,278 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,599 | ₩13,933 | ₩13,039 | ₩13,599 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,679 | ₩13,797 | ₩13,412 | ₩13,797 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,346 | ₩14,266 | ₩13,346 | ₩13,679 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,679 | ₩14,413 | ₩13,679 | ₩14,146 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,453 | ₩14,640 | ₩14,148 | ₩14,640 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,667 | ₩14,747 | ₩14,156 | ₩14,747 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,746 | ₩14,774 | ₩13,746 | ₩14,774 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,255 | ₩14,817 | ₩14,253 | ₩14,817 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,960 | ₩14,960 | ₩14,214 | ₩14,520 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,094 | ₩15,174 | ₩14,720 | ₩14,867 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,201 | ₩15,201 | ₩14,453 | ₩15,201 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,241 | ₩15,241 | ₩13,826 | ₩14,747 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,254 | ₩15,254 | ₩14,747 | ₩15,107 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,267 | ₩15,281 | ₩14,954 | ₩15,281 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,281 | ₩15,281 | ₩15,054 | ₩15,081 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,267 | ₩15,334 | ₩15,040 | ₩15,281 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,334 | ₩15,334 | ₩14,984 | ₩15,147 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,347 | ₩15,347 | ₩15,014 | ₩15,267 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,534 | ₩15,548 | ₩14,814 | ₩15,347 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,481 | ₩15,868 | ₩14,730 | ₩15,281 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,614 | ₩15,948 | ₩15,071 | ₩15,588 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,414 | ₩16,148 | ₩15,347 | ₩15,828 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,067 | ₩16,167 | ₩14,756 | ₩15,681 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,786 | ₩16,015 | ₩13,117 | ₩15,227 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,877 | ₩13,893 | ₩10,263 | ₩13,592 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,851 | ₩19,199 | ₩18,684 | ₩19,092 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,697 | ₩19,137 | ₩18,399 | ₩19,137 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,368 | ₩19,364 | ₩18,368 | ₩18,684 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,464 | ₩19,044 | ₩18,329 | ₩18,898 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,550 | ₩19,004 | ₩18,550 | ₩18,897 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,817 | ₩19,244 | ₩18,057 | ₩18,817 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,484 | ₩19,364 | ₩18,183 | ₩19,022 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,537 | ₩18,664 | ₩17,890 | ₩18,310 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,031 | ₩19,151 | ₩18,684 | ₩18,684 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,009 | ₩19,244 | ₩18,684 | ₩18,831 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,467 | ₩19,244 | ₩18,329 | ₩18,837 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,697 | ₩19,098 | ₩18,083 | ₩19,031 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,370 | ₩19,017 | ₩18,283 | ₩18,724 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,378 | ₩20,288 | ₩18,083 | ₩19,044 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,601 | ₩19,813 | ₩18,057 | ₩19,249 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,083 | ₩20,285 | ₩18,052 | ₩18,937 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,230 | ₩18,657 | ₩17,843 | ₩18,270 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,242 | ₩18,617 | ₩17,843 | ₩18,353 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,489 | ₩18,657 | ₩17,716 | ₩18,364 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,710 | ₩18,564 | ₩17,349 | ₩18,150 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,416 | ₩18,657 | ₩17,216 | ₩18,083 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,469 | ₩17,883 | ₩17,202 | ₩17,750 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,549 | ₩17,683 | ₩17,263 | ₩17,549 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,349 | ₩17,616 | ₩17,323 | ₩17,574 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,283 | ₩17,683 | ₩17,283 | ₩17,593 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,466 | ₩17,569 | ₩17,216 | ₩17,416 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,347 | ₩18,347 | ₩17,283 | ₩17,509 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,497 | ₩18,872 | ₩17,743 | ₩17,990 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,711 | ₩18,724 | ₩18,083 | ₩18,444 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,283 | ₩18,839 | ₩18,051 | ₩18,316 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,524 | ₩19,191 | ₩17,651 | ₩18,454 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,657 | ₩19,017 | ₩17,670 | ₩18,430 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,904 | ₩18,897 | ₩17,683 | ₩18,617 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,083 | ₩18,684 | ₩17,830 | ₩17,923 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,297 | ₩18,884 | ₩17,670 | ₩17,670 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,444 | ₩18,550 | ₩18,203 | ₩18,204 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,420 | ₩18,884 | ₩18,203 | ₩18,310 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,737 | ₩18,884 | ₩18,203 | ₩18,468 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,426 | ₩18,884 | ₩18,398 | ₩18,791 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,698 | ₩18,884 | ₩18,350 | ₩18,791 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,681 | ₩19,191 | ₩18,520 | ₩18,650 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,671 | ₩19,195 | ₩18,497 | ₩18,844 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,505 | ₩19,351 | ₩18,497 | ₩18,911 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,492 | ₩19,191 | ₩18,310 | ₩18,937 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,377 | ₩19,031 | ₩17,376 | ₩18,975 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,943 | ₩19,191 | ₩18,484 | ₩19,017 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,225 | ₩19,225 | ₩18,203 | ₩18,350 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,470 | ₩19,470 | ₩18,684 | ₩18,871 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,311 | ₩19,311 | ₩18,796 | ₩18,871 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,338 | ₩19,368 | ₩18,831 | ₩19,017 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,538 | ₩19,538 | ₩18,951 | ₩18,951 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,213 | ₩19,658 | ₩18,804 | ₩19,658 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,964 | ₩19,248 | ₩18,929 | ₩19,240 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,458 | ₩19,658 | ₩18,777 | ₩18,777 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,434 | ₩19,551 | ₩18,854 | ₩19,405 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,387 | ₩19,551 | ₩18,991 | ₩19,351 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,907 | ₩19,485 | ₩18,684 | ₩18,817 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,932 | ₩19,445 | ₩18,684 | ₩19,124 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,857 | ₩19,376 | ₩18,833 | ₩18,833 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,437 | ₩19,685 | ₩18,964 | ₩19,198 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,334 | ₩19,560 | ₩19,053 | ₩19,153 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,138 | ₩19,284 | ₩18,684 | ₩19,054 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,428 | ₩19,445 | ₩18,691 | ₩18,817 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,331 | ₩19,364 | ₩18,684 | ₩19,338 | +0.04% | 3.6천 |
|---|