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 | ₩4,713 | ₩5,914 | ₩4,713 | ₩5,327 | +13.03% | 4.3만 |
| 2026.10.08 | ₩5,007 | ₩5,007 | ₩4,653 | ₩4,673 | -6.67% | 769 |
| 2026.10.07 | ₩4,926 | ₩4,926 | ₩4,926 | ₩4,926 | 0.00% | 709 |
| 2026.10.06 | ₩5,355 | ₩7,063 | ₩5,207 | ₩5,207 | -2.76% | 3.1만 |
| 2026.10.05 | ₩5,734 | ₩5,734 | ₩5,367 | ₩5,514 | -3.84% | 2.3천 |
| 2026.10.02 | ₩5,792 | ₩5,792 | ₩5,514 | ₩5,516 | -4.77% | 2.2천 |
| 2026.10.01 | ₩5,768 | ₩5,898 | ₩5,501 | ₩5,721 | -0.81% | 2.2천 |
| 2026.09.30 | ₩5,501 | ₩5,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,592 |
| +1.67% |
| 1.3천 |
| 2026.09.29 | ₩5,607 | ₩5,854 | ₩5,581 | ₩5,581 | -0.48% | 3.6천 |
|---|
| 2026.09.28 | ₩6,215 | ₩6,262 | ₩5,567 | ₩5,569 | -10.40% | 5.8천 |
|---|
| 2026.09.25 | ₩6,208 | ₩6,208 | ₩6,208 | ₩6,208 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩6,235 | ₩6,235 | ₩6,235 | ₩6,235 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,235 | ₩6,235 | ₩6,235 | ₩6,235 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,675 | ₩6,742 | ₩6,235 | ₩6,235 | -6.60% | 1.6천 |
|---|
| 2026.09.21 | ₩6,836 | ₩6,836 | ₩6,789 | ₩6,789 | -0.68% | 899 |
|---|
| 2026.09.18 | ₩7,063 | ₩7,089 | ₩6,942 | ₩7,089 | +0.38% | 8.4천 |
|---|
| 2026.09.17 | ₩7,152 | ₩7,152 | ₩7,089 | ₩7,089 | -0.87% | 1천 |
|---|
| 2026.09.16 | ₩7,308 | ₩7,308 | ₩7,023 | ₩7,023 | -3.90% | 1.2천 |
|---|
| 2026.09.15 | ₩7,383 | ₩7,623 | ₩7,081 | ₩7,610 | +3.07% | 1.8천 |
|---|
| 2026.09.14 | ₩7,023 | ₩7,957 | ₩6,942 | ₩7,156 | +1.90% | 2.1천 |
|---|
| 2026.09.11 | ₩7,076 | ₩7,209 | ₩7,076 | ₩7,209 | +1.89% | 1.1천 |
|---|
| 2026.09.10 | ₩7,410 | ₩7,577 | ₩6,956 | ₩7,363 | -0.63% | 6.5천 |
|---|
| 2026.09.09 | ₩7,677 | ₩7,844 | ₩7,677 | ₩7,677 | -0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩7,530 | ₩7,710 | ₩7,236 | ₩7,677 | +1.95% | 8.9천 |
|---|
| 2026.09.04 | ₩8,024 | ₩8,257 | ₩7,610 | ₩8,104 | +1.00% | 7천 |
|---|
| 2026.09.03 | ₩8,157 | ₩8,574 | ₩8,157 | ₩8,574 | +5.11% | 1.3천 |
|---|
| 2026.09.02 | ₩8,464 | ₩8,464 | ₩8,171 | ₩8,351 | -1.34% | 3.2천 |
|---|
| 2026.09.01 | ₩8,351 | ₩8,411 | ₩8,351 | ₩8,411 | +0.72% | 2.5천 |
|---|
| 2026.08.31 | ₩8,478 | ₩8,478 | ₩7,476 | ₩8,184 | -3.46% | 1.1만 |
|---|
| 2026.08.28 | ₩8,336 | ₩8,344 | ₩8,311 | ₩8,327 | -0.11% | 1.8천 |
|---|
| 2026.08.27 | ₩8,320 | ₩8,320 | ₩8,318 | ₩8,318 | -0.03% | 659 |
|---|
| 2026.08.26 | ₩8,331 | ₩8,331 | ₩8,331 | ₩8,331 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩8,331 | ₩8,331 | ₩8,331 | ₩8,331 | 0.00% | 259 |
|---|
| 2026.08.24 | ₩8,277 | ₩8,352 | ₩8,277 | ₩8,352 | +0.91% | 1.3천 |
|---|
| 2026.08.21 | ₩8,531 | ₩8,725 | ₩8,307 | ₩8,646 | +1.34% | 1.2만 |
|---|
| 2026.08.20 | ₩8,941 | ₩8,941 | ₩8,941 | ₩8,941 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩8,812 | ₩9,145 | ₩8,785 | ₩8,941 | +1.47% | 1.6천 |
|---|
| 2026.08.18 | ₩8,598 | ₩9,345 | ₩8,531 | ₩9,145 | +6.37% | 4.5천 |
|---|
| 2026.08.17 | ₩8,251 | ₩9,332 | ₩8,251 | ₩9,332 | +13.11% | 4.1천 |
|---|
| 2026.08.14 | ₩9,371 | ₩10,681 | ₩8,112 | ₩8,611 | -8.11% | 3만 |
|---|
| 2026.08.13 | ₩6,408 | ₩10,734 | ₩6,408 | ₩9,279 | +44.79% | 8.3만 |
|---|
| 2026.08.12 | ₩6,408 | ₩6,408 | ₩6,408 | ₩6,408 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,555 | ₩6,555 | ₩6,408 | ₩6,408 | -2.24% | 3.6천 |
|---|
| 2026.08.10 | ₩6,682 | ₩6,769 | ₩6,422 | ₩6,769 | +1.30% | 1.6천 |
|---|
| 2026.08.07 | ₩6,682 | ₩6,682 | ₩6,422 | ₩6,649 | -0.50% | 8.2천 |
|---|
| 2026.08.06 | ₩6,916 | ₩6,969 | ₩6,408 | ₩6,695 | -3.19% | 5.5천 |
|---|
| 2026.08.05 | ₩6,749 | ₩6,762 | ₩6,749 | ₩6,762 | +0.20% | 668 |
|---|
| 2026.08.04 | ₩6,739 | ₩6,842 | ₩6,669 | ₩6,756 | +0.25% | 922 |
|---|
| 2026.08.03 | ₩7,410 | ₩7,410 | ₩6,705 | ₩6,762 | -8.74% | 721 |
|---|
| 2026.07.31 | ₩6,766 | ₩7,143 | ₩6,766 | ₩7,002 | +3.50% | 5.4천 |
|---|
| 2026.07.30 | ₩7,009 | ₩7,009 | ₩7,009 | ₩7,009 | 0.00% | 317 |
|---|
| 2026.07.29 | ₩7,009 | ₩7,223 | ₩6,876 | ₩6,996 | -0.19% | 6.3천 |
|---|
| 2026.07.28 | ₩6,922 | ₩7,143 | ₩6,809 | ₩6,942 | +0.29% | 3.5만 |
|---|
| 2026.07.27 | ₩6,876 | ₩6,889 | ₩6,836 | ₩6,876 | +0.00% | 2.3천 |
|---|
| 2026.07.24 | ₩6,942 | ₩7,183 | ₩6,942 | ₩7,183 | +3.46% | 3.7천 |
|---|
| 2026.07.23 | ₩6,878 | ₩6,878 | ₩6,878 | ₩6,878 | 0.00% | 857 |
|---|
| 2026.07.22 | ₩6,882 | ₩7,076 | ₩6,882 | ₩7,076 | +2.81% | 1.1천 |
|---|
| 2026.07.21 | ₩6,956 | ₩7,245 | ₩6,689 | ₩7,009 | +0.77% | 6.9천 |
|---|
| 2026.07.20 | ₩6,675 | ₩7,173 | ₩6,675 | ₩7,023 | +5.20% | 6.3천 |
|---|
| 2026.07.17 | ₩6,689 | ₩7,049 | ₩6,422 | ₩6,658 | -0.46% | 1만 |
|---|
| 2026.07.16 | ₩6,911 | ₩7,230 | ₩6,523 | ₩6,702 | -3.03% | 7천 |
|---|
| 2026.07.15 | ₩6,542 | ₩6,924 | ₩6,422 | ₩6,537 | -0.07% | 9.9천 |
|---|
| 2026.07.14 | ₩6,555 | ₩6,822 | ₩6,419 | ₩6,609 | +0.81% | 7.9천 |
|---|
| 2026.07.13 | ₩6,555 | ₩7,063 | ₩6,395 | ₩6,676 | +1.84% | 8.5천 |
|---|
| 2026.07.10 | ₩7,009 | ₩7,290 | ₩6,555 | ₩6,555 | -6.48% | 2.4만 |
|---|
| 2026.07.09 | ₩7,343 | ₩7,783 | ₩6,681 | ₩7,009 | -4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩7,009 | ₩7,663 | ₩7,009 | ₩7,249 | +3.43% | 2만 |
|---|
| 2026.07.07 | ₩7,134 | ₩7,570 | ₩7,009 | ₩7,236 | +1.43% | 8.7천 |
|---|
| 2026.07.06 | ₩7,282 | ₩7,617 | ₩7,049 | ₩7,049 | -3.20% | 3.1천 |
|---|
| 2026.07.02 | ₩7,209 | ₩7,503 | ₩7,023 | ₩7,156 | -0.74% | 4.8천 |
|---|
| 2026.07.01 | ₩7,209 | ₩7,209 | ₩6,942 | ₩6,956 | -3.52% | 2천 |
|---|
| 2026.06.30 | ₩6,695 | ₩7,009 | ₩6,629 | ₩7,009 | +4.69% | 9.5천 |
|---|
| 2026.06.29 | ₩6,635 | ₩6,936 | ₩6,488 | ₩6,702 | +1.01% | 7.3천 |
|---|
| 2026.06.26 | ₩6,288 | ₩7,450 | ₩6,148 | ₩7,049 | +12.10% | 1.1만 |
|---|
| 2026.06.25 | ₩6,515 | ₩6,515 | ₩5,995 | ₩6,362 | -2.36% | 7.6천 |
|---|
| 2026.06.24 | ₩6,675 | ₩6,822 | ₩5,674 | ₩6,408 | -4.00% | 2.3만 |
|---|
| 2026.06.23 | ₩5,394 | ₩6,929 | ₩5,007 | ₩6,809 | +26.24% | 2.2만 |
|---|
| 2026.06.22 | ₩4,999 | ₩5,574 | ₩4,999 | ₩5,405 | +8.11% | 5천 |
|---|
| 2026.06.18 | ₩5,007 | ₩5,354 | ₩4,840 | ₩5,354 | +6.93% | 9.2천 |
|---|
| 2026.06.17 | ₩5,087 | ₩5,272 | ₩5,033 | ₩5,047 | -0.79% | 2.6천 |
|---|
| 2026.06.16 | ₩5,207 | ₩5,207 | ₩5,047 | ₩5,205 | -0.03% | 3.6천 |
|---|
| 2026.06.15 | ₩5,354 | ₩5,414 | ₩5,167 | ₩5,167 | -3.49% | 3.5천 |
|---|
| 2026.06.12 | ₩5,634 | ₩5,741 | ₩5,354 | ₩5,454 | -3.20% | 4.6천 |
|---|
| 2026.06.11 | ₩5,554 | ₩5,567 | ₩5,435 | ₩5,521 | -0.60% | 4.6천 |
|---|
| 2026.06.10 | ₩5,167 | ₩5,358 | ₩5,167 | ₩5,354 | +3.62% | 1.3천 |
|---|
| 2026.06.09 | ₩5,340 | ₩5,380 | ₩5,207 | ₩5,367 | +0.50% | 8천 |
|---|
| 2026.06.08 | ₩5,607 | ₩5,774 | ₩5,340 | ₩5,501 | -1.90% | 1.1만 |
|---|
| 2026.06.05 | ₩5,786 | ₩5,786 | ₩5,367 | ₩5,570 | -3.73% | 8.5천 |
|---|
| 2026.06.04 | ₩5,941 | ₩5,941 | ₩5,621 | ₩5,808 | -2.23% | 6.8천 |
|---|
| 2026.06.03 | ₩6,203 | ₩6,462 | ₩6,035 | ₩6,148 | -0.88% | 6.2천 |
|---|
| 2026.06.02 | ₩6,529 | ₩6,529 | ₩6,155 | ₩6,208 | -4.91% | 3.9천 |
|---|
| 2026.06.01 | ₩6,460 | ₩6,475 | ₩6,291 | ₩6,291 | -2.62% | 1.1천 |
|---|
| 2026.05.29 | ₩6,282 | ₩6,344 | ₩6,155 | ₩6,344 | +0.99% | 2.6천 |
|---|
| 2026.05.28 | ₩6,221 | ₩6,674 | ₩6,035 | ₩6,221 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩6,542 | ₩6,542 | ₩6,542 | ₩6,542 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,342 | ₩6,613 | ₩6,342 | ₩6,542 | +3.16% | 507 |
|---|
| 2026.05.22 | ₩7,209 | ₩7,209 | ₩6,942 | ₩6,942 | -3.70% | 3.2천 |
|---|
| 2026.05.21 | ₩6,956 | ₩7,236 | ₩6,208 | ₩6,675 | -4.03% | 1만 |
|---|
| 2026.05.20 | ₩6,662 | ₩6,942 | ₩6,662 | ₩6,942 | +4.21% | 2.4천 |
|---|
| 2026.05.19 | ₩6,675 | ₩6,689 | ₩6,409 | ₩6,638 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩6,475 | ₩6,809 | ₩6,475 | ₩6,809 | +5.15% | 596 |
|---|
| 2026.05.15 | ₩6,982 | ₩7,269 | ₩6,929 | ₩6,929 | -0.76% | 7천 |
|---|
| 2026.05.14 | ₩6,943 | ₩7,036 | ₩6,690 | ₩7,009 | +0.95% | 2천 |
|---|
| 2026.05.13 | ₩6,942 | ₩7,040 | ₩6,842 | ₩7,040 | +1.40% | 1.7천 |
|---|
| 2026.05.12 | ₩7,610 | ₩7,930 | ₩7,543 | ₩7,628 | +0.23% | 907 |
|---|
| 2026.05.11 | ₩7,743 | ₩8,071 | ₩7,743 | ₩8,071 | +4.22% | 1.2천 |
|---|
| 2026.05.08 | ₩8,010 | ₩8,237 | ₩8,010 | ₩8,117 | +1.33% | 4.3천 |
|---|
| 2026.05.07 | ₩7,810 | ₩8,424 | ₩7,177 | ₩8,010 | +2.56% | 2.9천 |
|---|
| 2026.05.06 | ₩8,277 | ₩8,277 | ₩7,964 | ₩8,015 | -3.17% | 1.5만 |
|---|
| 2026.05.05 | ₩7,870 | ₩8,117 | ₩7,870 | ₩8,117 | +3.15% | 445 |
|---|
| 2026.05.04 | ₩8,024 | ₩8,144 | ₩8,024 | ₩8,144 | +1.50% | 918 |
|---|
| 2026.05.01 | ₩8,024 | ₩8,024 | ₩8,010 | ₩8,010 | -0.17% | 691 |
|---|
| 2026.04.30 | ₩8,177 | ₩8,177 | ₩8,177 | ₩8,177 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,177 | ₩8,177 | ₩8,177 | ₩8,177 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩8,010 | ₩8,144 | ₩7,810 | ₩8,064 | +0.67% | 2.7천 |
|---|
| 2026.04.27 | ₩8,157 | ₩8,458 | ₩7,743 | ₩8,258 | +1.23% | 4.2천 |
|---|
| 2026.04.24 | ₩8,731 | ₩8,731 | ₩8,731 | ₩8,731 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩8,080 | ₩8,731 | ₩7,930 | ₩8,731 | +8.06% | 5.7천 |
|---|
| 2026.04.22 | ₩9,185 | ₩9,265 | ₩8,398 | ₩8,678 | -5.52% | 1.9만 |
|---|
| 2026.04.21 | ₩9,573 | ₩10,213 | ₩8,771 | ₩8,905 | -6.97% | 2.4만 |
|---|
| 2026.04.20 | ₩9,292 | ₩10,260 | ₩9,149 | ₩9,866 | +6.18% | 2.3만 |
|---|
| 2026.04.17 | ₩10,046 | ₩10,280 | ₩8,998 | ₩9,199 | -8.44% | 1만 |
|---|
| 2026.04.16 | ₩9,332 | ₩9,753 | ₩8,905 | ₩9,426 | +1.00% | 6천 |
|---|
| 2026.04.15 | ₩8,792 | ₩9,713 | ₩8,792 | ₩9,412 | +7.06% | 5.3천 |
|---|
| 2026.04.14 | ₩8,698 | ₩8,958 | ₩8,424 | ₩8,745 | +0.54% | 4.4천 |
|---|
| 2026.04.13 | ₩8,371 | ₩8,758 | ₩8,051 | ₩8,585 | +2.55% | 2.6만 |
|---|
| 2026.04.10 | ₩8,264 | ₩8,598 | ₩7,690 | ₩8,598 | +4.04% | 7.9천 |
|---|
| 2026.04.09 | ₩8,131 | ₩8,304 | ₩7,944 | ₩8,064 | -0.82% | 2.4천 |
|---|
| 2026.04.08 | ₩8,598 | ₩8,611 | ₩8,077 | ₩8,277 | -3.73% | 0 |
|---|
| 2026.04.07 | ₩8,094 | ₩8,518 | ₩7,977 | ₩8,365 | +3.34% | 6.1천 |
|---|
| 2026.04.06 | ₩8,024 | ₩8,611 | ₩8,024 | ₩8,211 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩7,743 | ₩8,344 | ₩7,743 | ₩8,344 | +7.76% | 1.9천 |
|---|
| 2026.04.01 | ₩8,144 | ₩8,157 | ₩7,877 | ₩8,077 | -0.82% | 6.5천 |
|---|
| 2026.03.31 | ₩8,298 | ₩8,338 | ₩7,930 | ₩7,930 | -4.42% | 2.8천 |
|---|
| 2026.03.30 | ₩8,167 | ₩8,338 | ₩7,957 | ₩8,091 | -0.94% | 8.3천 |
|---|
| 2026.03.27 | ₩7,970 | ₩7,970 | ₩7,877 | ₩7,877 | -1.17% | 6.9천 |
|---|
| 2026.03.26 | ₩8,072 | ₩8,131 | ₩7,877 | ₩7,877 | -2.41% | 3.9천 |
|---|
| 2026.03.25 | ₩8,411 | ₩8,618 | ₩8,144 | ₩8,144 | -3.17% | 3.1천 |
|---|
| 2026.03.24 | ₩8,434 | ₩8,785 | ₩8,264 | ₩8,331 | -1.22% | 4.1천 |
|---|
| 2026.03.23 | ₩8,905 | ₩8,905 | ₩8,478 | ₩8,478 | -4.80% | 4.1천 |
|---|
| 2026.03.20 | ₩8,571 | ₩8,571 | ₩8,344 | ₩8,344 | -2.65% | 2.6천 |
|---|
| 2026.03.19 | ₩9,466 | ₩9,466 | ₩8,277 | ₩8,278 | -12.55% | 5.5천 |
|---|
| 2026.03.18 | ₩9,910 | ₩9,910 | ₩9,719 | ₩9,719 | -1.92% | 2.9천 |
|---|
| 2026.03.17 | ₩10,307 | ₩10,307 | ₩9,800 | ₩9,800 | -4.92% | 341 |
|---|
| 2026.03.16 | ₩10,347 | ₩10,347 | ₩9,799 | ₩9,850 | -4.80% | 2.9천 |
|---|
| 2026.03.13 | ₩10,240 | ₩10,373 | ₩10,093 | ₩10,093 | -1.43% | 3천 |
|---|
| 2026.03.12 | ₩10,881 | ₩10,881 | ₩10,013 | ₩10,347 | -4.91% | 7.9천 |
|---|
| 2026.03.11 | ₩10,921 | ₩10,921 | ₩10,921 | ₩10,921 | 0.00% | 476 |
|---|
| 2026.03.10 | ₩11,215 | ₩11,487 | ₩11,148 | ₩11,148 | -0.60% | 10 |
|---|
| 2026.03.09 | ₩11,215 | ₩11,629 | ₩11,215 | ₩11,215 | +0.00% | 10 |
|---|
| 2026.03.06 | ₩11,241 | ₩11,508 | ₩11,215 | ₩11,215 | -0.24% | 10 |
|---|
| 2026.03.05 | ₩10,948 | ₩10,948 | ₩10,948 | ₩10,948 | 0.00% | 10 |
|---|
| 2026.03.04 | ₩10,854 | ₩10,854 | ₩10,854 | ₩10,854 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩11,028 | ₩11,028 | ₩10,948 | ₩10,948 | -0.73% | 10 |
|---|
| 2026.03.02 | ₩11,236 | ₩11,236 | ₩10,868 | ₩10,894 | -3.04% | 10 |
|---|
| 2026.02.27 | ₩11,359 | ₩11,474 | ₩11,081 | ₩11,081 | -2.45% | 10 |
|---|
| 2026.02.26 | ₩11,362 | ₩11,622 | ₩10,934 | ₩10,934 | -3.77% | 6천 |
|---|
| 2026.02.25 | ₩10,868 | ₩11,081 | ₩10,868 | ₩11,081 | +1.97% | 10 |
|---|
| 2026.02.24 | ₩11,122 | ₩11,368 | ₩10,834 | ₩11,095 | -0.24% | 10 |
|---|
| 2026.02.23 | ₩11,882 | ₩11,882 | ₩11,148 | ₩11,148 | -6.18% | 10 |
|---|
| 2026.02.20 | ₩12,513 | ₩12,912 | ₩11,629 | ₩11,762 | -6.00% | 1.4만 |
|---|
| 2026.02.19 | ₩13,217 | ₩13,372 | ₩12,283 | ₩12,283 | -7.07% | 1.8만 |
|---|
| 2026.02.18 | ₩13,604 | ₩13,938 | ₩13,044 | ₩13,604 | 0.00% | 1.5만 |
|---|
| 2026.02.17 | ₩13,685 | ₩13,803 | ₩13,418 | ₩13,803 | +0.86% | 5.6천 |
|---|
| 2026.02.13 | ₩13,351 | ₩14,272 | ₩13,351 | ₩13,685 | +2.50% | 1.7천 |
|---|
| 2026.02.12 | ₩13,685 | ₩14,419 | ₩13,685 | ₩14,152 | +3.41% | 3.4천 |
|---|
| 2026.02.11 | ₩14,459 | ₩14,646 | ₩14,153 | ₩14,646 | +1.29% | 5.2천 |
|---|
| 2026.02.10 | ₩14,672 | ₩14,753 | ₩14,162 | ₩14,753 | +0.55% | 2천 |
|---|
| 2026.02.09 | ₩13,751 | ₩14,779 | ₩13,751 | ₩14,779 | +7.48% | 5.7천 |
|---|
| 2026.02.06 | ₩14,261 | ₩14,822 | ₩14,259 | ₩14,822 | +3.94% | 657 |
|---|
| 2026.02.05 | ₩14,966 | ₩14,966 | ₩14,220 | ₩14,526 | -2.94% | 5.3천 |
|---|
| 2026.02.04 | ₩15,100 | ₩15,180 | ₩14,726 | ₩14,873 | -1.50% | 2만 |
|---|
| 2026.02.03 | ₩15,207 | ₩15,207 | ₩14,459 | ₩15,207 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩15,247 | ₩15,247 | ₩13,831 | ₩14,753 | -3.24% | 1.2만 |
|---|
| 2026.01.30 | ₩15,260 | ₩15,260 | ₩14,753 | ₩15,113 | -0.96% | 2천 |
|---|
| 2026.01.29 | ₩15,273 | ₩15,287 | ₩14,960 | ₩15,287 | +0.09% | 6.5천 |
|---|
| 2026.01.28 | ₩15,287 | ₩15,287 | ₩15,060 | ₩15,086 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩15,273 | ₩15,340 | ₩15,046 | ₩15,287 | +0.09% | 9.8천 |
|---|
| 2026.01.26 | ₩15,340 | ₩15,340 | ₩14,989 | ₩15,153 | -1.22% | 1.3천 |
|---|
| 2026.01.23 | ₩15,353 | ₩15,353 | ₩15,020 | ₩15,273 | -0.52% | 7.9천 |
|---|
| 2026.01.22 | ₩15,540 | ₩15,554 | ₩14,819 | ₩15,353 | -1.20% | 7.1천 |
|---|
| 2026.01.21 | ₩15,487 | ₩15,874 | ₩14,735 | ₩15,287 | -1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩15,620 | ₩15,954 | ₩15,076 | ₩15,594 | -0.17% | 3.7천 |
|---|
| 2026.01.16 | ₩15,420 | ₩16,154 | ₩15,353 | ₩15,834 | +2.68% | 1.3만 |
|---|
| 2026.01.15 | ₩15,073 | ₩16,173 | ₩14,762 | ₩15,687 | +4.07% | 1.4만 |
|---|
| 2026.01.14 | ₩13,791 | ₩16,021 | ₩13,122 | ₩15,233 | +10.45% | 3만 |
|---|
| 2026.01.13 | ₩10,881 | ₩13,898 | ₩10,267 | ₩13,597 | +24.96% | 10.9만 |
|---|
| 2026.01.12 | ₩18,858 | ₩19,206 | ₩18,691 | ₩19,100 | +1.28% | 5.8천 |
|---|
| 2026.01.09 | ₩18,704 | ₩19,145 | ₩18,406 | ₩19,145 | +2.35% | 9.5천 |
|---|
| 2026.01.08 | ₩18,375 | ₩19,372 | ₩18,375 | ₩18,691 | +1.72% | 1만 |
|---|
| 2026.01.07 | ₩18,471 | ₩19,052 | ₩18,336 | ₩18,905 | +2.35% | 1만 |
|---|
| 2026.01.06 | ₩18,558 | ₩19,012 | ₩18,558 | ₩18,905 | +1.87% | 7천 |
|---|
| 2026.01.05 | ₩18,825 | ₩19,252 | ₩18,064 | ₩18,825 | 0.00% | 6.7천 |
|---|
| 2026.01.02 | ₩18,491 | ₩19,372 | ₩18,190 | ₩19,030 | +2.91% | 1.8만 |
|---|
| 2025.12.31 | ₩18,544 | ₩18,671 | ₩17,897 | ₩18,317 | -1.22% | 6.9천 |
|---|
| 2025.12.30 | ₩19,038 | ₩19,158 | ₩18,691 | ₩18,691 | -1.82% | 2.7천 |
|---|
| 2025.12.29 | ₩19,017 | ₩19,252 | ₩18,691 | ₩18,838 | -0.94% | 4.4천 |
|---|
| 2025.12.26 | ₩18,474 | ₩19,251 | ₩18,336 | ₩18,845 | +2.01% | 1.4만 |
|---|
| 2025.12.24 | ₩18,704 | ₩19,105 | ₩18,090 | ₩19,038 | +1.78% | 4.9천 |
|---|
| 2025.12.23 | ₩18,377 | ₩19,025 | ₩18,291 | ₩18,731 | +1.93% | 9.8천 |
|---|
| 2025.12.22 | ₩19,385 | ₩20,296 | ₩18,090 | ₩19,052 | -1.72% | 2.8만 |
|---|
| 2025.12.19 | ₩19,609 | ₩19,821 | ₩18,064 | ₩19,256 | -1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩18,090 | ₩20,293 | ₩18,059 | ₩18,945 | +4.72% | 4만 |
|---|
| 2025.12.17 | ₩18,237 | ₩18,664 | ₩17,850 | ₩18,277 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩18,249 | ₩18,624 | ₩17,850 | ₩18,360 | +0.61% | 1.4만 |
|---|
| 2025.12.15 | ₩18,496 | ₩18,664 | ₩17,723 | ₩18,371 | -0.68% | 4만 |
|---|
| 2025.12.12 | ₩17,717 | ₩18,571 | ₩17,356 | ₩18,157 | +2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩17,423 | ₩18,664 | ₩17,223 | ₩18,090 | +3.83% | 2.6만 |
|---|
| 2025.12.10 | ₩17,476 | ₩17,890 | ₩17,209 | ₩17,757 | +1.60% | 8.5만 |
|---|
| 2025.12.09 | ₩17,556 | ₩17,690 | ₩17,269 | ₩17,556 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩17,356 | ₩17,623 | ₩17,329 | ₩17,581 | +1.29% | 6.2천 |
|---|
| 2025.12.05 | ₩17,289 | ₩17,690 | ₩17,289 | ₩17,600 | +1.80% | 4.8천 |
|---|
| 2025.12.04 | ₩17,473 | ₩17,576 | ₩17,223 | ₩17,423 | -0.29% | 7천 |
|---|
| 2025.12.03 | ₩18,354 | ₩18,354 | ₩17,289 | ₩17,516 | -4.56% | 1.7만 |
|---|
| 2025.12.02 | ₩18,504 | ₩18,879 | ₩17,750 | ₩17,997 | -2.74% | 1.2만 |
|---|
| 2025.12.01 | ₩18,718 | ₩18,731 | ₩18,090 | ₩18,451 | -1.43% | 8.9천 |
|---|
| 2025.11.28 | ₩18,291 | ₩18,847 | ₩18,058 | ₩18,323 | +0.18% | 7천 |
|---|
| 2025.11.26 | ₩18,531 | ₩19,198 | ₩17,658 | ₩18,461 | -0.37% | 5.6천 |
|---|
| 2025.11.25 | ₩18,664 | ₩19,025 | ₩17,676 | ₩18,437 | -1.22% | 1.6만 |
|---|
| 2025.11.24 | ₩17,911 | ₩18,905 | ₩17,690 | ₩18,624 | +3.98% | 1.1만 |
|---|
| 2025.11.21 | ₩18,090 | ₩18,691 | ₩17,837 | ₩17,930 | -0.89% | 6.8천 |
|---|
| 2025.11.20 | ₩18,304 | ₩18,891 | ₩17,676 | ₩17,676 | -3.43% | 1.3만 |
|---|
| 2025.11.19 | ₩18,451 | ₩18,558 | ₩18,210 | ₩18,211 | -1.30% | 2.6천 |
|---|
| 2025.11.18 | ₩18,427 | ₩18,891 | ₩18,210 | ₩18,317 | -0.59% | 4.2천 |
|---|
| 2025.11.17 | ₩18,745 | ₩18,891 | ₩18,210 | ₩18,475 | -1.44% | 9.1천 |
|---|
| 2025.11.14 | ₩18,433 | ₩18,891 | ₩18,405 | ₩18,798 | +1.98% | 3.2천 |
|---|
| 2025.11.13 | ₩18,705 | ₩18,891 | ₩18,357 | ₩18,798 | +0.49% | 6.4천 |
|---|
| 2025.11.12 | ₩18,688 | ₩19,198 | ₩18,528 | ₩18,658 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩18,678 | ₩19,202 | ₩18,504 | ₩18,851 | +0.93% | 8.5천 |
|---|
| 2025.11.10 | ₩18,512 | ₩19,359 | ₩18,504 | ₩18,918 | +2.19% | 2.7천 |
|---|
| 2025.11.07 | ₩18,500 | ₩19,198 | ₩18,317 | ₩18,945 | +2.41% | 4.3천 |
|---|
| 2025.11.06 | ₩18,384 | ₩19,038 | ₩17,383 | ₩18,982 | +3.25% | 5.5천 |
|---|
| 2025.11.05 | ₩18,950 | ₩19,198 | ₩18,491 | ₩19,025 | +0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩19,232 | ₩19,232 | ₩18,210 | ₩18,357 | -4.55% | 1.3만 |
|---|
| 2025.11.03 | ₩19,477 | ₩19,477 | ₩18,691 | ₩18,878 | -3.08% | 4.5천 |
|---|
| 2025.10.31 | ₩19,319 | ₩19,319 | ₩18,803 | ₩18,878 | -2.28% | 7천 |
|---|
| 2025.10.30 | ₩19,345 | ₩19,375 | ₩18,838 | ₩19,025 | -1.66% | 3.4천 |
|---|
| 2025.10.29 | ₩19,546 | ₩19,546 | ₩18,958 | ₩18,958 | -3.01% | 3.1천 |
|---|
| 2025.10.28 | ₩19,221 | ₩19,666 | ₩18,811 | ₩19,666 | +2.32% | 3.8천 |
|---|
| 2025.10.27 | ₩18,971 | ₩19,256 | ₩18,936 | ₩19,248 | +1.46% | 2.3천 |
|---|
| 2025.10.24 | ₩19,466 | ₩19,666 | ₩18,785 | ₩18,785 | -3.50% | 2.8천 |
|---|
| 2025.10.23 | ₩19,441 | ₩19,559 | ₩18,862 | ₩19,412 | -0.15% | 7.7천 |
|---|
| 2025.10.22 | ₩19,394 | ₩19,559 | ₩18,998 | ₩19,359 | -0.18% | 1.7천 |
|---|
| 2025.10.21 | ₩18,914 | ₩19,492 | ₩18,691 | ₩18,825 | -0.47% | 4.4천 |
|---|
| 2025.10.20 | ₩18,939 | ₩19,452 | ₩18,691 | ₩19,132 | +1.02% | 5.2천 |
|---|
| 2025.10.17 | ₩18,865 | ₩19,384 | ₩18,840 | ₩18,840 | -0.13% | 1.3천 |
|---|
| 2025.10.16 | ₩19,445 | ₩19,692 | ₩18,971 | ₩19,205 | -1.23% | 3.3천 |
|---|
| 2025.10.15 | ₩19,342 | ₩19,567 | ₩19,060 | ₩19,161 | -0.94% | 3.4천 |
|---|
| 2025.10.14 | ₩19,145 | ₩19,292 | ₩18,691 | ₩19,061 | -0.44% | 3천 |
|---|
| 2025.10.13 | ₩19,435 | ₩19,452 | ₩18,698 | ₩18,825 | -3.14% | 8.4천 |
|---|
| 2025.10.10 | ₩19,338 | ₩19,372 | ₩18,691 | ₩19,345 | +0.04% | 3.6천 |
|---|