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 | ₩5,004 | ₩5,004 | ₩4,651 | ₩4,671 | -6.67% | 769 |
| 2026.10.07 | ₩4,924 | ₩4,924 | ₩4,924 | ₩4,924 | 0.00% | 709 |
| 2026.10.06 | ₩5,352 | ₩7,059 | ₩5,204 | ₩5,204 | -2.76% | 3.1만 |
| 2026.10.05 | ₩5,732 | ₩5,732 | ₩5,365 | ₩5,511 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,790 | ₩5,790 | ₩5,511 | ₩5,514 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,765 | ₩5,895 | ₩5,499 | ₩5,718 | -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 | ₩6,205 | ₩6,205 | ₩6,205 | ₩6,205 | 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 | ₩6,672 | ₩6,739 | ₩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 | ₩7,059 | ₩7,086 | ₩6,939 | ₩7,086 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,149 | ₩7,149 | ₩7,086 | ₩7,086 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,304 | ₩7,304 | ₩7,019 | ₩7,019 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,380 | ₩7,620 | ₩7,078 | ₩7,607 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,019 | ₩7,954 | ₩6,939 | ₩7,153 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,073 | ₩7,206 | ₩7,073 | ₩7,206 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,406 | ₩7,573 | ₩6,953 | ₩7,360 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,673 | ₩7,840 | ₩7,673 | ₩7,673 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,526 | ₩7,707 | ₩7,233 | ₩7,673 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,020 | ₩8,254 | ₩7,607 | ₩8,100 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,154 | ₩8,570 | ₩8,154 | ₩8,570 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,461 | ₩8,461 | ₩8,167 | ₩8,347 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,347 | ₩8,407 | ₩8,347 | ₩8,407 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,474 | ₩8,474 | ₩7,473 | ₩8,180 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,332 | ₩8,341 | ₩8,307 | ₩8,324 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,316 | ₩8,316 | ₩8,314 | ₩8,314 | -0.03% | 659 |
|---|
| 2026.08.26 | ₩8,327 | ₩8,327 | ₩8,327 | ₩8,327 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,327 | ₩8,327 | ₩8,327 | ₩8,327 | 0.00% | 259 |
|---|
| 2026.08.24 | ₩8,273 | ₩8,349 | ₩8,273 | ₩8,349 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,527 | ₩8,721 | ₩8,303 | ₩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 | ₩9,141 | ₩8,781 | ₩8,937 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,594 | ₩9,341 | ₩8,527 | ₩9,141 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,247 | ₩9,328 | ₩8,247 | ₩9,328 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,367 | ₩10,676 | ₩8,108 | ₩8,607 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,406 | ₩10,729 | ₩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 | ₩6,552 | ₩6,552 | ₩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 | ₩6,692 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,746 | ₩6,759 | ₩6,746 | ₩6,759 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,736 | ₩6,839 | ₩6,666 | ₩6,752 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,406 | ₩7,406 | ₩6,702 | ₩6,759 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,763 | ₩7,139 | ₩6,763 | ₩6,999 | +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 | ₩6,919 | ₩7,139 | ₩6,806 | ₩6,939 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,873 | ₩6,886 | ₩6,833 | ₩6,873 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,939 | ₩7,180 | ₩6,939 | ₩7,180 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,875 | ₩6,875 | ₩6,875 | ₩6,875 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,879 | ₩7,073 | ₩6,879 | ₩7,073 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,953 | ₩7,242 | ₩6,686 | ₩7,006 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,672 | ₩7,169 | ₩6,672 | ₩7,019 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,686 | ₩7,046 | ₩6,419 | ₩6,655 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,908 | ₩7,227 | ₩6,520 | ₩6,699 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,539 | ₩6,920 | ₩6,419 | ₩6,534 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,552 | ₩6,819 | ₩6,416 | ₩6,606 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,552 | ₩7,059 | ₩6,392 | ₩6,673 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,006 | ₩7,286 | ₩6,552 | ₩6,552 | -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 | ₩7,246 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,131 | ₩7,567 | ₩7,006 | ₩7,233 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,279 | ₩7,613 | ₩7,046 | ₩7,046 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,206 | ₩7,500 | ₩7,019 | ₩7,153 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,206 | ₩7,206 | ₩6,939 | ₩6,953 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,692 | ₩7,006 | ₩6,626 | ₩7,006 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,632 | ₩6,933 | ₩6,486 | ₩6,699 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,285 | ₩7,446 | ₩6,145 | ₩7,046 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,512 | ₩6,512 | ₩5,992 | ₩6,359 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,672 | ₩6,819 | ₩5,672 | ₩6,406 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,391 | ₩6,926 | ₩5,004 | ₩6,806 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩4,997 | ₩5,571 | ₩4,997 | ₩5,403 | +8.11% | 5천 |
|---|
| 2026.06.18 | ₩5,004 | ₩5,351 | ₩4,837 | ₩5,351 | +6.93% | 9.2천 |
|---|
| 2026.06.17 | ₩5,084 | ₩5,269 | ₩5,031 | ₩5,044 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,204 | ₩5,204 | ₩5,044 | ₩5,203 | -0.03% | 3.6천 |
|---|
| 2026.06.15 | ₩5,351 | ₩5,411 | ₩5,164 | ₩5,164 | -3.49% | 3.5천 |
|---|
| 2026.06.12 | ₩5,632 | ₩5,738 | ₩5,351 | ₩5,451 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,551 | ₩5,565 | ₩5,432 | ₩5,518 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,164 | ₩5,355 | ₩5,164 | ₩5,351 | +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 | ₩5,938 | ₩5,938 | ₩5,618 | ₩5,806 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,200 | ₩6,459 | ₩6,032 | ₩6,145 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,526 | ₩6,526 | ₩6,152 | ₩6,205 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,457 | ₩6,472 | ₩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 | ₩7,206 | ₩7,206 | ₩6,939 | ₩6,939 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,953 | ₩7,233 | ₩6,205 | ₩6,672 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,659 | ₩6,939 | ₩6,659 | ₩6,939 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,672 | ₩6,686 | ₩6,406 | ₩6,635 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,472 | ₩6,806 | ₩6,472 | ₩6,806 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,979 | ₩7,266 | ₩6,926 | ₩6,926 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,940 | ₩7,033 | ₩6,687 | ₩7,006 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,939 | ₩7,036 | ₩6,839 | ₩7,036 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,607 | ₩7,927 | ₩7,540 | ₩7,624 | +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 | ₩7,960 | ₩8,011 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,866 | ₩8,114 | ₩7,866 | ₩8,114 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,020 | ₩8,140 | ₩8,020 | ₩8,140 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,020 | ₩8,020 | ₩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 | ₩8,140 | ₩7,807 | ₩8,060 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,154 | ₩8,454 | ₩7,740 | ₩8,254 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,727 | ₩8,727 | ₩8,727 | ₩8,727 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,076 | ₩8,727 | ₩7,927 | ₩8,727 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,181 | ₩9,261 | ₩8,394 | ₩8,674 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,568 | ₩10,209 | ₩8,768 | ₩8,901 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,288 | ₩10,255 | ₩9,145 | ₩9,862 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,042 | ₩10,275 | ₩8,994 | ₩9,195 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,328 | ₩9,748 | ₩8,901 | ₩9,422 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,788 | ₩9,708 | ₩8,788 | ₩9,408 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,694 | ₩8,954 | ₩8,421 | ₩8,741 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,367 | ₩8,754 | ₩8,047 | ₩8,581 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,260 | ₩8,594 | ₩7,687 | ₩8,594 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,127 | ₩8,300 | ₩7,940 | ₩8,060 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,594 | ₩8,607 | ₩8,074 | ₩8,274 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,091 | ₩8,514 | ₩7,974 | ₩8,361 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,020 | ₩8,607 | ₩8,020 | ₩8,207 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,740 | ₩8,341 | ₩7,740 | ₩8,341 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,140 | ₩8,154 | ₩7,873 | ₩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 | ₩7,873 | ₩7,873 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,068 | ₩8,127 | ₩7,873 | ₩7,873 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,407 | ₩8,614 | ₩8,140 | ₩8,140 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,430 | ₩8,781 | ₩8,261 | ₩8,327 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,901 | ₩8,901 | ₩8,474 | ₩8,474 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,567 | ₩8,567 | ₩8,341 | ₩8,341 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,461 | ₩9,461 | ₩8,274 | ₩8,274 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,906 | ₩9,906 | ₩9,715 | ₩9,715 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,302 | ₩10,302 | ₩9,795 | ₩9,795 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,342 | ₩10,342 | ₩9,795 | ₩9,846 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,235 | ₩10,369 | ₩10,089 | ₩10,089 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,876 | ₩10,876 | ₩10,009 | ₩10,342 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,916 | ₩10,916 | ₩10,916 | ₩10,916 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,210 | ₩11,482 | ₩11,143 | ₩11,143 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,210 | ₩11,623 | ₩11,210 | ₩11,210 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,236 | ₩11,503 | ₩11,210 | ₩11,210 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,943 | ₩10,943 | ₩10,943 | ₩10,943 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,849 | ₩10,849 | ₩10,849 | ₩10,849 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,023 | ₩11,023 | ₩10,943 | ₩10,943 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,231 | ₩11,231 | ₩10,863 | ₩10,889 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,354 | ₩11,469 | ₩11,076 | ₩11,076 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,357 | ₩11,617 | ₩10,929 | ₩10,929 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,863 | ₩11,076 | ₩10,863 | ₩11,076 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,117 | ₩11,363 | ₩10,829 | ₩11,090 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,877 | ₩11,877 | ₩11,143 | ₩11,143 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,507 | ₩12,906 | ₩11,623 | ₩11,757 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,211 | ₩13,366 | ₩12,277 | ₩12,277 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,598 | ₩13,932 | ₩13,038 | ₩13,598 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,678 | ₩13,797 | ₩13,412 | ₩13,797 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,345 | ₩14,266 | ₩13,345 | ₩13,679 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,678 | ₩14,412 | ₩13,678 | ₩14,145 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,452 | ₩14,639 | ₩14,147 | ₩14,639 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,666 | ₩14,746 | ₩14,155 | ₩14,746 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,745 | ₩14,773 | ₩13,745 | ₩14,773 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,255 | ₩14,816 | ₩14,252 | ₩14,816 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,959 | ₩14,960 | ₩14,213 | ₩14,519 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,093 | ₩15,173 | ₩14,719 | ₩14,866 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,200 | ₩15,200 | ₩14,452 | ₩15,200 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,240 | ₩15,240 | ₩13,825 | ₩14,746 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,253 | ₩15,253 | ₩14,746 | ₩15,106 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,266 | ₩15,280 | ₩14,953 | ₩15,280 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,280 | ₩15,280 | ₩15,053 | ₩15,080 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,266 | ₩15,333 | ₩15,040 | ₩15,280 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,333 | ₩15,333 | ₩14,983 | ₩15,146 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,347 | ₩15,347 | ₩15,013 | ₩15,266 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,533 | ₩15,547 | ₩14,813 | ₩15,347 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,480 | ₩15,867 | ₩14,729 | ₩15,280 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,613 | ₩15,947 | ₩15,070 | ₩15,587 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,413 | ₩16,147 | ₩15,347 | ₩15,827 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,066 | ₩16,166 | ₩14,755 | ₩15,680 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,785 | ₩16,014 | ₩13,116 | ₩15,226 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,876 | ₩13,892 | ₩10,262 | ₩13,591 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,850 | ₩19,198 | ₩18,683 | ₩19,091 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,696 | ₩19,136 | ₩18,397 | ₩19,136 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,367 | ₩19,363 | ₩18,367 | ₩18,683 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,463 | ₩19,043 | ₩18,328 | ₩18,897 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,549 | ₩19,003 | ₩18,549 | ₩18,896 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,816 | ₩19,243 | ₩18,056 | ₩18,816 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,483 | ₩19,363 | ₩18,182 | ₩19,021 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,536 | ₩18,662 | ₩17,889 | ₩18,309 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,030 | ₩19,150 | ₩18,683 | ₩18,683 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,008 | ₩19,243 | ₩18,683 | ₩18,830 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,466 | ₩19,243 | ₩18,328 | ₩18,836 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,696 | ₩19,096 | ₩18,082 | ₩19,030 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,369 | ₩19,016 | ₩18,282 | ₩18,723 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,377 | ₩20,287 | ₩18,082 | ₩19,043 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,600 | ₩19,812 | ₩18,056 | ₩19,248 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,082 | ₩20,284 | ₩18,050 | ₩18,936 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,229 | ₩18,656 | ₩17,842 | ₩18,269 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,241 | ₩18,616 | ₩17,842 | ₩18,352 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,488 | ₩18,656 | ₩17,715 | ₩18,362 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,709 | ₩18,563 | ₩17,348 | ₩18,149 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,415 | ₩18,656 | ₩17,215 | ₩18,082 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,468 | ₩17,882 | ₩17,201 | ₩17,749 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,548 | ₩17,682 | ₩17,261 | ₩17,548 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,348 | ₩17,615 | ₩17,322 | ₩17,573 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,282 | ₩17,682 | ₩17,282 | ₩17,592 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,465 | ₩17,568 | ₩17,215 | ₩17,415 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,346 | ₩18,346 | ₩17,282 | ₩17,508 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,496 | ₩18,871 | ₩17,742 | ₩17,989 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,709 | ₩18,723 | ₩18,082 | ₩18,443 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,282 | ₩18,838 | ₩18,050 | ₩18,315 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,523 | ₩19,190 | ₩17,650 | ₩18,453 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,656 | ₩19,016 | ₩17,669 | ₩18,429 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,903 | ₩18,896 | ₩17,682 | ₩18,616 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,082 | ₩18,683 | ₩17,829 | ₩17,922 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,296 | ₩18,883 | ₩17,669 | ₩17,669 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,443 | ₩18,549 | ₩18,202 | ₩18,202 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,418 | ₩18,883 | ₩18,202 | ₩18,309 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,736 | ₩18,883 | ₩18,202 | ₩18,467 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,424 | ₩18,883 | ₩18,397 | ₩18,789 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,697 | ₩18,883 | ₩18,349 | ₩18,789 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,680 | ₩19,190 | ₩18,519 | ₩18,649 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,670 | ₩19,194 | ₩18,496 | ₩18,843 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,504 | ₩19,350 | ₩18,496 | ₩18,910 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,491 | ₩19,190 | ₩18,309 | ₩18,936 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,376 | ₩19,030 | ₩17,375 | ₩18,974 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,942 | ₩19,190 | ₩18,483 | ₩19,016 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,224 | ₩19,224 | ₩18,202 | ₩18,349 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,469 | ₩19,469 | ₩18,683 | ₩18,870 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,310 | ₩19,310 | ₩18,795 | ₩18,870 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,337 | ₩19,367 | ₩18,830 | ₩19,016 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,537 | ₩19,537 | ₩18,950 | ₩18,950 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,212 | ₩19,657 | ₩18,803 | ₩19,657 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,963 | ₩19,247 | ₩18,928 | ₩19,239 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,457 | ₩19,657 | ₩18,776 | ₩18,776 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,433 | ₩19,550 | ₩18,853 | ₩19,403 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,386 | ₩19,550 | ₩18,990 | ₩19,350 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,906 | ₩19,483 | ₩18,683 | ₩18,816 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,930 | ₩19,443 | ₩18,683 | ₩19,123 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,856 | ₩19,375 | ₩18,831 | ₩18,831 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,436 | ₩19,684 | ₩18,963 | ₩19,196 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,333 | ₩19,558 | ₩19,052 | ₩19,152 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,136 | ₩19,283 | ₩18,683 | ₩19,053 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,427 | ₩19,443 | ₩18,690 | ₩18,816 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,330 | ₩19,363 | ₩18,683 | ₩19,337 | +0.04% | 3.6천 |
|---|