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 | ₩4,710 | ₩5,911 | ₩4,710 | ₩5,324 | +13.03% | 4.3만 |
| 2026.10.08 | ₩5,004 | ₩5,004 | ₩4,650 | ₩4,670 | -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 | ₩5,731 | ₩5,731 | ₩5,364 | ₩5,511 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,789 | ₩5,789 | ₩5,511 | ₩5,513 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,765 | ₩5,895 | ₩5,498 | ₩5,718 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,498 | ₩5,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,589 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,604 | ₩5,851 | ₩5,578 | ₩5,578 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,212 | ₩6,258 | ₩5,564 | ₩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 | ₩6,832 | ₩6,832 | ₩6,785 | ₩6,785 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,059 | ₩7,086 | ₩6,939 | ₩7,086 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,148 | ₩7,148 | ₩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 | ₩7,379 | ₩7,619 | ₩7,077 | ₩7,606 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,019 | ₩7,953 | ₩6,939 | ₩7,152 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,072 | ₩7,206 | ₩7,072 | ₩7,206 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,406 | ₩7,573 | ₩6,952 | ₩7,359 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,673 | ₩7,839 | ₩7,673 | ₩7,673 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,526 | ₩7,706 | ₩7,232 | ₩7,673 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,020 | ₩8,253 | ₩7,606 | ₩8,100 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,153 | ₩8,570 | ₩8,153 | ₩8,570 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,460 | ₩8,460 | ₩8,166 | ₩8,347 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,347 | ₩8,407 | ₩8,347 | ₩8,407 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,473 | ₩8,473 | ₩7,473 | ₩8,180 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,332 | ₩8,340 | ₩8,307 | ₩8,323 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,316 | ₩8,316 | ₩8,313 | ₩8,313 | -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 | ₩8,272 | ₩8,348 | ₩8,272 | ₩8,348 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,527 | ₩8,720 | ₩8,303 | ₩8,641 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,936 | ₩8,936 | ₩8,936 | ₩8,936 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,807 | ₩9,141 | ₩8,780 | ₩8,936 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,593 | ₩9,341 | ₩8,527 | ₩9,141 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,246 | ₩9,327 | ₩8,246 | ₩9,327 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,366 | ₩10,675 | ₩8,108 | ₩8,607 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,405 | ₩10,728 | ₩6,405 | ₩9,274 | +44.79% | 8.3만 |
|---|
| 2026.08.12 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,552 | ₩6,552 | ₩6,405 | ₩6,405 | -2.24% | 3.6천 |
|---|
| 2026.08.10 | ₩6,679 | ₩6,765 | ₩6,418 | ₩6,765 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,679 | ₩6,679 | ₩6,418 | ₩6,645 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,912 | ₩6,965 | ₩6,405 | ₩6,692 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,745 | ₩6,759 | ₩6,745 | ₩6,759 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,735 | ₩6,839 | ₩6,665 | ₩6,752 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,406 | ₩7,406 | ₩6,701 | ₩6,759 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,762 | ₩7,139 | ₩6,762 | ₩6,999 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,005 | ₩7,005 | ₩7,005 | ₩7,005 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,005 | ₩7,219 | ₩6,872 | ₩6,992 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,919 | ₩7,139 | ₩6,805 | ₩6,939 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,872 | ₩6,885 | ₩6,832 | ₩6,872 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,939 | ₩7,179 | ₩6,939 | ₩7,179 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,874 | ₩6,874 | ₩6,874 | ₩6,874 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,879 | ₩7,072 | ₩6,879 | ₩7,072 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,952 | ₩7,242 | ₩6,685 | ₩7,005 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,672 | ₩7,169 | ₩6,672 | ₩7,019 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,685 | ₩7,046 | ₩6,418 | ₩6,655 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,908 | ₩7,226 | ₩6,520 | ₩6,699 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,538 | ₩6,920 | ₩6,418 | ₩6,534 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,552 | ₩6,819 | ₩6,415 | ₩6,605 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,552 | ₩7,059 | ₩6,392 | ₩6,672 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,005 | ₩7,286 | ₩6,552 | ₩6,552 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,339 | ₩7,779 | ₩6,677 | ₩7,005 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,005 | ₩7,659 | ₩7,005 | ₩7,246 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,130 | ₩7,566 | ₩7,005 | ₩7,232 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,278 | ₩7,613 | ₩7,046 | ₩7,046 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,206 | ₩7,499 | ₩7,019 | ₩7,152 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,206 | ₩7,206 | ₩6,939 | ₩6,952 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,692 | ₩7,005 | ₩6,625 | ₩7,005 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,632 | ₩6,932 | ₩6,485 | ₩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 | ₩5,991 | ₩6,358 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,672 | ₩6,819 | ₩5,671 | ₩6,405 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,391 | ₩6,925 | ₩5,004 | ₩6,805 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩4,997 | ₩5,571 | ₩4,997 | ₩5,402 | +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 | ₩5,631 | ₩5,738 | ₩5,351 | ₩5,451 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,551 | ₩5,564 | ₩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 | ₩5,204 | ₩5,364 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,604 | ₩5,771 | ₩5,338 | ₩5,498 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,783 | ₩5,783 | ₩5,364 | ₩5,567 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,938 | ₩5,938 | ₩5,618 | ₩5,805 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,199 | ₩6,458 | ₩6,031 | ₩6,145 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,525 | ₩6,525 | ₩6,151 | ₩6,205 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,457 | ₩6,472 | ₩6,287 | ₩6,287 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,278 | ₩6,340 | ₩6,151 | ₩6,340 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,218 | ₩6,670 | ₩6,031 | ₩6,218 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,538 | ₩6,538 | ₩6,538 | ₩6,538 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,338 | ₩6,609 | ₩6,338 | ₩6,538 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,206 | ₩7,206 | ₩6,939 | ₩6,939 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,952 | ₩7,232 | ₩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 | ₩6,685 | ₩6,405 | ₩6,635 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,472 | ₩6,805 | ₩6,472 | ₩6,805 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,979 | ₩7,265 | ₩6,925 | ₩6,925 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,940 | ₩7,032 | ₩6,687 | ₩7,005 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,939 | ₩7,036 | ₩6,839 | ₩7,036 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,606 | ₩7,926 | ₩7,539 | ₩7,624 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,739 | ₩8,066 | ₩7,739 | ₩8,066 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,006 | ₩8,233 | ₩8,006 | ₩8,113 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,806 | ₩8,420 | ₩7,173 | ₩8,006 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,273 | ₩8,273 | ₩7,960 | ₩8,011 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,866 | ₩8,113 | ₩7,866 | ₩8,113 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,020 | ₩8,140 | ₩8,020 | ₩8,140 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,020 | ₩8,020 | ₩8,006 | ₩8,006 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,173 | ₩8,173 | ₩8,173 | ₩8,173 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,173 | ₩8,173 | ₩8,173 | ₩8,173 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,006 | ₩8,140 | ₩7,806 | ₩8,060 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,153 | ₩8,453 | ₩7,739 | ₩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 | ₩7,926 | ₩8,727 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,181 | ₩9,261 | ₩8,393 | ₩8,673 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,568 | ₩10,208 | ₩8,767 | ₩8,900 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,287 | ₩10,255 | ₩9,145 | ₩9,861 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,041 | ₩10,275 | ₩8,994 | ₩9,194 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,327 | ₩9,748 | ₩8,900 | ₩9,421 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,787 | ₩9,708 | ₩8,787 | ₩9,407 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,693 | ₩8,954 | ₩8,420 | ₩8,740 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,367 | ₩8,754 | ₩8,046 | ₩8,580 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,260 | ₩8,593 | ₩7,686 | ₩8,593 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,126 | ₩8,300 | ₩7,940 | ₩8,060 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,593 | ₩8,607 | ₩8,073 | ₩8,273 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,090 | ₩8,513 | ₩7,973 | ₩8,361 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,020 | ₩8,607 | ₩8,020 | ₩8,206 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,739 | ₩8,340 | ₩7,739 | ₩8,340 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,140 | ₩8,153 | ₩7,873 | ₩8,073 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,293 | ₩8,333 | ₩7,926 | ₩7,926 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,163 | ₩8,333 | ₩7,953 | ₩8,086 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩7,966 | ₩7,966 | ₩7,873 | ₩7,873 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,068 | ₩8,126 | ₩7,873 | ₩7,873 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,407 | ₩8,613 | ₩8,140 | ₩8,140 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,430 | ₩8,780 | ₩8,260 | ₩8,327 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,900 | ₩8,900 | ₩8,473 | ₩8,473 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,567 | ₩8,567 | ₩8,340 | ₩8,340 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,461 | ₩9,461 | ₩8,273 | ₩8,273 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,905 | ₩9,905 | ₩9,714 | ₩9,714 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,301 | ₩10,301 | ₩9,794 | ₩9,794 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,341 | ₩10,341 | ₩9,794 | ₩9,845 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,235 | ₩10,368 | ₩10,088 | ₩10,088 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,875 | ₩10,875 | ₩10,008 | ₩10,341 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,915 | ₩10,915 | ₩10,915 | ₩10,915 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,209 | ₩11,481 | ₩11,142 | ₩11,142 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,209 | ₩11,622 | ₩11,209 | ₩11,209 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,235 | ₩11,502 | ₩11,209 | ₩11,209 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,942 | ₩10,942 | ₩10,942 | ₩10,942 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,849 | ₩10,849 | ₩10,849 | ₩10,849 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,022 | ₩11,022 | ₩10,942 | ₩10,942 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,230 | ₩11,230 | ₩10,862 | ₩10,889 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,353 | ₩11,468 | ₩11,075 | ₩11,075 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,356 | ₩11,616 | ₩10,929 | ₩10,929 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,862 | ₩11,075 | ₩10,862 | ₩11,075 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,116 | ₩11,362 | ₩10,828 | ₩11,089 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,876 | ₩11,876 | ₩11,142 | ₩11,142 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,506 | ₩12,905 | ₩11,622 | ₩11,756 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,210 | ₩13,365 | ₩12,276 | ₩12,276 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,597 | ₩13,931 | ₩13,037 | ₩13,597 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,677 | ₩13,795 | ₩13,411 | ₩13,795 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,344 | ₩14,265 | ₩13,344 | ₩13,678 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,677 | ₩14,411 | ₩13,677 | ₩14,144 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,451 | ₩14,638 | ₩14,146 | ₩14,638 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,665 | ₩14,745 | ₩14,154 | ₩14,745 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,744 | ₩14,772 | ₩13,744 | ₩14,772 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,253 | ₩14,815 | ₩14,251 | ₩14,815 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,958 | ₩14,958 | ₩14,212 | ₩14,518 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,092 | ₩15,172 | ₩14,718 | ₩14,865 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,199 | ₩15,199 | ₩14,451 | ₩15,199 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,239 | ₩15,239 | ₩13,824 | ₩14,745 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,252 | ₩15,252 | ₩14,745 | ₩15,105 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,265 | ₩15,279 | ₩14,952 | ₩15,279 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,279 | ₩15,279 | ₩15,052 | ₩15,078 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,265 | ₩15,332 | ₩15,038 | ₩15,279 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,332 | ₩15,332 | ₩14,982 | ₩15,145 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,345 | ₩15,345 | ₩15,012 | ₩15,265 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,532 | ₩15,546 | ₩14,812 | ₩15,345 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,479 | ₩15,866 | ₩14,728 | ₩15,279 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,612 | ₩15,946 | ₩15,068 | ₩15,586 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,412 | ₩16,146 | ₩15,345 | ₩15,826 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,065 | ₩16,164 | ₩14,754 | ₩15,679 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,784 | ₩16,013 | ₩13,115 | ₩15,225 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,875 | ₩13,891 | ₩10,261 | ₩13,590 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,848 | ₩19,196 | ₩18,681 | ₩19,090 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,695 | ₩19,135 | ₩18,396 | ₩19,135 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,366 | ₩19,362 | ₩18,366 | ₩18,681 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,461 | ₩19,042 | ₩18,326 | ₩18,895 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,548 | ₩19,002 | ₩18,548 | ₩18,895 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,815 | ₩19,242 | ₩18,054 | ₩18,815 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,481 | ₩19,362 | ₩18,181 | ₩19,020 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,535 | ₩18,661 | ₩17,887 | ₩18,308 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,028 | ₩19,148 | ₩18,681 | ₩18,681 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,007 | ₩19,242 | ₩18,681 | ₩18,828 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,464 | ₩19,241 | ₩18,326 | ₩18,835 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,695 | ₩19,095 | ₩18,081 | ₩19,028 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,368 | ₩19,015 | ₩18,281 | ₩18,721 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,375 | ₩20,285 | ₩18,081 | ₩19,042 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,598 | ₩19,810 | ₩18,054 | ₩19,246 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,081 | ₩20,283 | ₩18,049 | ₩18,935 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,228 | ₩18,655 | ₩17,841 | ₩18,268 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,240 | ₩18,615 | ₩17,841 | ₩18,351 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,487 | ₩18,655 | ₩17,714 | ₩18,361 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,707 | ₩18,561 | ₩17,347 | ₩18,148 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,414 | ₩18,655 | ₩17,214 | ₩18,081 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,467 | ₩17,881 | ₩17,200 | ₩17,747 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,547 | ₩17,681 | ₩17,260 | ₩17,547 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,347 | ₩17,614 | ₩17,320 | ₩17,571 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,280 | ₩17,681 | ₩17,280 | ₩17,590 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,464 | ₩17,566 | ₩17,214 | ₩17,414 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,344 | ₩18,344 | ₩17,280 | ₩17,507 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,495 | ₩18,870 | ₩17,741 | ₩17,987 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,708 | ₩18,721 | ₩18,081 | ₩18,441 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,281 | ₩18,837 | ₩18,048 | ₩18,314 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,521 | ₩19,188 | ₩17,649 | ₩18,452 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,655 | ₩19,015 | ₩17,667 | ₩18,428 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,902 | ₩18,895 | ₩17,681 | ₩18,615 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,081 | ₩18,681 | ₩17,827 | ₩17,921 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,294 | ₩18,881 | ₩17,667 | ₩17,667 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,441 | ₩18,548 | ₩18,201 | ₩18,201 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,417 | ₩18,881 | ₩18,201 | ₩18,308 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,735 | ₩18,881 | ₩18,201 | ₩18,465 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,423 | ₩18,881 | ₩18,396 | ₩18,788 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,696 | ₩18,881 | ₩18,348 | ₩18,788 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,679 | ₩19,188 | ₩18,518 | ₩18,648 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,669 | ₩19,192 | ₩18,495 | ₩18,841 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,503 | ₩19,349 | ₩18,495 | ₩18,908 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,490 | ₩19,188 | ₩18,308 | ₩18,935 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,374 | ₩19,028 | ₩17,374 | ₩18,972 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,940 | ₩19,188 | ₩18,481 | ₩19,015 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,222 | ₩19,222 | ₩18,201 | ₩18,348 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,467 | ₩19,467 | ₩18,681 | ₩18,868 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,308 | ₩19,308 | ₩18,793 | ₩18,868 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,335 | ₩19,365 | ₩18,828 | ₩19,015 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,535 | ₩19,535 | ₩18,948 | ₩18,948 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,211 | ₩19,655 | ₩18,801 | ₩19,655 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,961 | ₩19,246 | ₩18,926 | ₩19,238 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,456 | ₩19,655 | ₩18,775 | ₩18,775 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,431 | ₩19,549 | ₩18,852 | ₩19,402 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,384 | ₩19,549 | ₩18,988 | ₩19,349 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,904 | ₩19,482 | ₩18,681 | ₩18,815 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,929 | ₩19,442 | ₩18,681 | ₩19,122 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,855 | ₩19,374 | ₩18,830 | ₩18,830 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,435 | ₩19,682 | ₩18,962 | ₩19,195 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,332 | ₩19,557 | ₩19,050 | ₩19,151 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,135 | ₩19,282 | ₩18,681 | ₩19,051 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,425 | ₩19,442 | ₩18,689 | ₩18,815 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,328 | ₩19,362 | ₩18,681 | ₩19,335 | +0.04% | 3.6천 |
|---|