시장 데이터를 불러오는 중
전체 종목
Ashford Hospitality Trust Inc Common Stock 과거 주가
Ashford Hospitality Trust Inc Common Stock · AHT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashford Hospitality Trust Inc Common Stock · AHT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,948 | ₩2,961 | ₩2,881 | ₩2,908 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,948 | ₩2,948 | ₩2,894 | ₩2,894 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,975 | ₩2,975 | ₩2,948 | ₩2,948 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,042 | ₩3,042 | ₩2,961 | ₩2,975 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,055 | ₩3,082 | ₩2,961 | ₩3,015 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,015 | ₩3,149 | ₩3,015 | ₩3,055 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,162 | ₩3,162 | ₩2,921 | ₩2,948 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,296 | ₩3,323 | ₩3,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,310 | ₩3,337 | ₩3,283 | ₩3,310 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,350 | ₩3,377 | ₩3,270 | ₩3,363 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,430 | ₩3,457 | ₩3,270 | ₩3,337 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,417 | ₩3,591 | ₩3,363 | ₩3,404 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,497 | ₩3,564 | ₩3,363 | ₩3,430 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,631 | ₩3,672 | ₩3,497 | ₩3,564 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,672 | ₩3,739 | ₩3,497 | ₩3,591 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,806 | ₩3,819 | ₩3,645 | ₩3,672 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,859 | ₩3,980 | ₩3,859 | ₩3,873 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,980 | ₩3,993 | ₩3,846 | ₩3,926 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,127 | ₩4,167 | ₩3,926 | ₩4,007 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,181 | ₩4,208 | ₩4,047 | ₩4,087 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,301 | ₩4,194 | ₩4,234 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,181 | ₩4,355 | ₩4,167 | ₩4,208 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,248 | ₩4,288 | ₩4,154 | ₩4,167 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,221 | ₩4,328 | ₩4,167 | ₩4,248 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,167 | ₩4,208 | ₩4,141 | ₩4,208 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,194 | ₩4,409 | ₩4,127 | ₩4,154 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,315 | ₩4,315 | ₩4,181 | ₩4,181 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,154 | ₩4,422 | ₩4,154 | ₩4,194 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,315 | ₩4,422 | ₩4,234 | ₩4,288 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,422 | ₩4,422 | ₩4,261 | ₩4,355 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,476 | ₩4,489 | ₩4,462 | ₩4,476 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,462 | ₩4,489 | ₩4,462 | ₩4,476 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,476 | ₩4,489 | ₩4,462 | ₩4,489 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,422 | ₩4,489 | ₩4,422 | ₩4,462 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,435 | ₩4,489 | ₩4,435 | ₩4,462 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,462 | ₩4,476 | ₩4,422 | ₩4,462 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,368 | ₩4,502 | ₩4,355 | ₩4,476 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,315 | ₩4,382 | ₩4,315 | ₩4,368 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,248 | ₩4,382 | ₩4,248 | ₩4,301 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,047 | ₩4,328 | ₩4,033 | ₩4,301 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,221 | ₩4,087 | ₩4,181 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,127 | ₩4,194 | ₩4,020 | ₩4,100 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,301 | ₩4,328 | ₩4,194 | ₩4,194 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,208 | ₩4,342 | ₩4,208 | ₩4,288 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,167 | ₩4,355 | ₩4,167 | ₩4,342 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,127 | ₩4,355 | ₩4,127 | ₩4,342 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,301 | ₩4,368 | ₩4,288 | ₩4,342 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,301 | ₩4,368 | ₩4,288 | ₩4,288 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,315 | ₩4,368 | ₩4,301 | ₩4,355 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,342 | ₩4,342 | ₩4,288 | ₩4,328 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,301 | ₩4,355 | ₩4,301 | ₩4,315 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,301 | ₩4,342 | ₩4,288 | ₩4,301 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,315 | ₩4,355 | ₩4,315 | ₩4,328 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,355 | ₩4,355 | ₩4,328 | ₩4,328 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,328 | ₩4,355 | ₩4,288 | ₩4,342 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,288 | ₩4,355 | ₩4,288 | ₩4,342 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,342 | ₩4,355 | ₩4,301 | ₩4,342 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,355 | ₩4,368 | ₩4,328 | ₩4,342 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,355 | ₩4,368 | ₩4,355 | ₩4,355 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,315 | ₩4,368 | ₩4,315 | ₩4,355 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,342 | ₩4,368 | ₩4,234 | ₩4,328 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,208 | ₩4,368 | ₩4,194 | ₩4,328 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,234 | ₩4,342 | ₩4,234 | ₩4,275 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,342 | ₩4,368 | ₩4,248 | ₩4,301 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,248 | ₩4,355 | ₩4,248 | ₩4,288 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,167 | ₩4,315 | ₩4,154 | ₩4,301 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,167 | ₩4,248 | ₩4,141 | ₩4,221 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,208 | ₩4,288 | ₩4,127 | ₩4,208 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,288 | ₩4,328 | ₩4,248 | ₩4,275 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,221 | ₩4,328 | ₩4,221 | ₩4,248 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,342 | ₩4,368 | ₩4,288 | ₩4,355 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,288 | ₩4,368 | ₩4,221 | ₩4,342 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,127 | ₩4,328 | ₩4,114 | ₩4,328 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,275 | ₩4,355 | ₩4,167 | ₩4,167 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,328 | ₩4,355 | ₩4,288 | ₩4,301 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,261 | ₩4,342 | ₩4,261 | ₩4,315 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,275 | ₩4,368 | ₩4,248 | ₩4,342 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,288 | ₩4,315 | ₩4,127 | ₩4,315 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩4,007 | ₩4,261 | ₩3,993 | ₩4,248 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩4,007 | ₩4,087 | ₩3,980 | ₩4,020 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,074 | ₩4,114 | ₩3,980 | ₩3,980 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,020 | ₩4,194 | ₩4,020 | ₩4,100 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,033 | ₩4,087 | ₩3,953 | ₩3,966 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,060 | ₩4,127 | ₩3,993 | ₩4,087 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,100 | ₩4,154 | ₩4,087 | ₩4,100 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,087 | ₩4,141 | ₩3,966 | ₩4,141 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,980 | ₩4,100 | ₩3,980 | ₩4,087 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,114 | ₩4,114 | ₩3,980 | ₩4,033 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,087 | ₩4,154 | ₩4,033 | ₩4,114 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,087 | ₩4,127 | ₩4,007 | ₩4,074 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,060 | ₩4,154 | ₩3,980 | ₩4,087 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,154 | ₩4,047 | ₩4,114 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,873 | ₩4,154 | ₩3,873 | ₩4,127 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,020 | ₩3,846 | ₩3,953 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,913 | ₩3,940 | ₩3,832 | ₩3,913 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,966 | ₩3,966 | ₩3,886 | ₩3,886 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,859 | ₩3,993 | ₩3,859 | ₩3,993 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,819 | ₩3,886 | ₩3,819 | ₩3,886 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,913 | ₩3,913 | ₩3,846 | ₩3,886 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,873 | ₩3,913 | ₩3,752 | ₩3,913 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,899 | ₩3,940 | ₩3,806 | ₩3,873 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,953 | ₩3,953 | ₩3,819 | ₩3,873 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,859 | ₩4,007 | ₩3,859 | ₩3,953 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩4,007 | ₩4,020 | ₩3,953 | ₩4,007 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,953 | ₩4,074 | ₩3,564 | ₩3,953 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,100 | ₩4,181 | ₩3,993 | ₩4,074 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,141 | ₩4,208 | ₩4,033 | ₩4,127 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,141 | ₩4,181 | ₩4,033 | ₩4,167 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩4,007 | ₩4,033 | ₩3,980 | ₩4,020 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,913 | ₩3,953 | ₩3,792 | ₩3,953 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,020 | ₩4,087 | ₩3,819 | ₩3,926 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,846 | ₩3,980 | ₩3,806 | ₩3,980 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,886 | ₩3,913 | ₩3,819 | ₩3,899 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,154 | ₩4,154 | ₩3,779 | ₩3,899 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,993 | ₩4,020 | ₩3,953 | ₩4,020 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,940 | ₩4,047 | ₩3,940 | ₩3,980 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,980 | ₩4,181 | ₩3,913 | ₩3,953 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,074 | ₩4,154 | ₩3,993 | ₩4,047 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,261 | ₩4,275 | ₩4,074 | ₩4,154 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,248 | ₩4,288 | ₩4,234 | ₩4,288 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,074 | ₩4,301 | ₩4,074 | ₩4,301 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,926 | ₩4,141 | ₩3,859 | ₩4,100 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,899 | ₩3,980 | ₩3,859 | ₩3,980 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,806 | ₩3,980 | ₩3,779 | ₩3,940 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,806 | ₩3,859 | ₩3,551 | ₩3,859 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,698 | ₩3,846 | ₩3,591 | ₩3,806 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,698 | ₩3,819 | ₩3,658 | ₩3,752 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,578 | ₩3,658 | ₩3,564 | ₩3,645 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,497 | ₩3,605 | ₩3,497 | ₩3,538 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,404 | ₩3,538 | ₩3,350 | ₩3,471 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,444 | ₩3,551 | ₩3,417 | ₩3,471 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,484 | ₩3,551 | ₩3,444 | ₩3,471 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,739 | ₩3,739 | ₩3,497 | ₩3,578 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,685 | ₩3,832 | ₩3,551 | ₩3,672 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,832 | ₩3,993 | ₩3,645 | ₩3,873 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,725 | ₩3,846 | ₩3,631 | ₩3,832 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,846 | ₩3,899 | ₩3,698 | ₩3,698 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,926 | ₩3,993 | ₩3,792 | ₩3,819 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,060 | ₩4,087 | ₩3,846 | ₩3,913 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,047 | ₩4,100 | ₩3,926 | ₩4,047 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,940 | ₩3,980 | ₩3,779 | ₩3,980 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,167 | ₩4,181 | ₩3,966 | ₩4,047 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,301 | ₩4,301 | ₩4,020 | ₩4,208 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,167 | ₩4,342 | ₩4,167 | ₩4,328 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,275 | ₩4,275 | ₩4,007 | ₩4,127 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,328 | ₩4,328 | ₩4,087 | ₩4,208 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,328 | ₩4,328 | ₩4,127 | ₩4,234 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,368 | ₩4,368 | ₩4,114 | ₩4,342 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,342 | ₩4,342 | ₩4,154 | ₩4,275 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,208 | ₩4,342 | ₩4,127 | ₩4,328 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,221 | ₩4,342 | ₩4,167 | ₩4,342 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,261 | ₩4,141 | ₩4,261 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,074 | ₩4,234 | ₩4,074 | ₩4,194 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,154 | ₩3,940 | ₩4,141 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,886 | ₩4,127 | ₩3,886 | ₩4,047 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩4,007 | ₩4,074 | ₩3,926 | ₩4,007 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,913 | ₩4,114 | ₩3,846 | ₩4,020 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,953 | ₩4,060 | ₩3,846 | ₩3,980 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,779 | ₩4,033 | ₩3,779 | ₩3,953 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,033 | ₩4,033 | ₩3,672 | ₩3,819 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,020 | ₩4,033 | ₩3,873 | ₩3,966 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,141 | ₩4,288 | ₩3,980 | ₩4,020 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,368 | ₩4,409 | ₩4,194 | ₩4,248 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,556 | ₩4,556 | ₩4,221 | ₩4,382 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,489 | ₩4,677 | ₩4,489 | ₩4,543 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,596 | ₩4,610 | ₩4,502 | ₩4,556 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,677 | ₩4,382 | ₩4,623 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,650 | ₩4,703 | ₩4,636 | ₩4,690 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,730 | ₩4,837 | ₩4,569 | ₩4,690 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,489 | ₩4,851 | ₩4,489 | ₩4,717 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,851 | ₩4,878 | ₩4,422 | ₩4,623 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,891 | ₩5,038 | ₩4,824 | ₩4,891 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,119 | ₩5,199 | ₩4,824 | ₩4,918 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,266 | ₩5,440 | ₩5,065 | ₩5,119 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,306 | ₩5,494 | ₩5,213 | ₩5,266 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,266 | ₩5,628 | ₩5,146 | ₩5,574 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,373 | ₩5,494 | ₩5,226 | ₩5,320 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,387 | ₩5,507 | ₩5,266 | ₩5,333 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,494 | ₩5,655 | ₩5,373 | ₩5,454 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,909 | ₩5,909 | ₩5,507 | ₩5,655 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,802 | ₩6,057 | ₩5,601 | ₩5,641 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,097 | ₩6,177 | ₩5,735 | ₩5,789 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,164 | ₩6,378 | ₩5,883 | ₩6,097 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,124 | ₩6,445 | ₩6,003 | ₩6,432 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,762 | ₩6,700 | ₩5,641 | ₩6,097 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,400 | ₩5,950 | ₩5,293 | ₩5,749 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,025 | ₩5,454 | ₩4,596 | ₩5,320 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,682 | ₩5,829 | ₩5,655 | ₩5,789 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,990 | ₩6,084 | ₩5,695 | ₩5,775 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,789 | ₩6,057 | ₩5,789 | ₩5,990 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,802 | ₩5,869 | ₩5,641 | ₩5,802 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,923 | ₩6,003 | ₩5,775 | ₩5,842 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,896 | ₩6,043 | ₩5,682 | ₩5,909 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,682 | ₩5,990 | ₩5,682 | ₩5,923 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩6,003 | ₩6,137 | ₩5,695 | ₩5,708 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,829 | ₩6,258 | ₩5,695 | ₩6,097 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,958 | ₩6,017 | ₩4,931 | ₩5,896 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,065 | ₩5,119 | ₩4,851 | ₩5,012 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,052 | ₩5,213 | ₩4,998 | ₩5,105 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩5,012 | ₩5,320 | ₩4,931 | ₩5,025 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,119 | ₩5,320 | ₩4,904 | ₩5,065 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,186 | ₩5,414 | ₩5,079 | ₩5,079 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩5,012 | ₩5,333 | ₩4,891 | ₩5,172 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,717 | ₩5,172 | ₩4,703 | ₩4,945 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,132 | ₩5,239 | ₩4,583 | ₩4,663 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,695 | ₩5,883 | ₩5,146 | ₩5,146 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,177 | ₩6,432 | ₩5,641 | ₩5,641 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,735 | ₩6,231 | ₩5,534 | ₩6,124 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,132 | ₩6,258 | ₩5,132 | ₩6,097 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,100 | ₩4,328 | ₩4,100 | ₩4,234 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,221 | ₩4,275 | ₩4,087 | ₩4,114 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,328 | ₩4,409 | ₩4,194 | ₩4,221 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,154 | ₩4,462 | ₩4,141 | ₩4,355 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,047 | ₩4,154 | ₩3,886 | ₩4,141 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,248 | ₩4,248 | ₩3,940 | ₩3,966 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,650 | ₩4,677 | ₩4,194 | ₩4,234 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,703 | ₩4,971 | ₩4,703 | ₩4,744 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,382 | ₩4,891 | ₩4,315 | ₩4,837 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,328 | ₩4,355 | ₩4,167 | ₩4,288 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,623 | ₩4,717 | ₩4,221 | ₩4,275 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,489 | ₩4,703 | ₩4,489 | ₩4,596 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,092 | ₩5,132 | ₩4,596 | ₩4,623 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,226 | ₩5,333 | ₩5,092 | ₩5,092 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,347 | ₩5,481 | ₩5,159 | ₩5,266 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,427 | ₩5,628 | ₩5,253 | ₩5,320 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,628 | ₩5,628 | ₩5,427 | ₩5,481 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,615 | ₩5,735 | ₩5,414 | ₩5,548 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,909 | ₩5,909 | ₩5,628 | ₩5,668 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,856 | ₩5,909 | ₩5,735 | ₩5,883 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,896 | ₩6,030 | ₩5,842 | ₩5,909 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,990 | ₩5,990 | ₩5,789 | ₩5,909 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,110 | ₩6,218 | ₩5,963 | ₩5,990 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,816 | ₩6,365 | ₩5,802 | ₩6,110 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,151 | ₩6,352 | ₩5,842 | ₩5,896 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,338 | ₩6,432 | ₩6,137 | ₩6,258 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,432 | ₩6,579 | ₩6,204 | ₩6,392 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,392 | ₩6,593 | ₩6,392 | ₩6,459 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,486 | ₩6,633 | ₩6,419 | ₩6,472 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,593 | ₩6,700 | ₩6,486 | ₩6,566 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,606 | ₩6,673 | ₩6,526 | ₩6,593 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,553 | ₩6,700 | ₩6,539 | ₩6,620 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,821 | ₩6,968 | ₩6,405 | ₩6,539 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,089 | ₩7,089 | ₩6,740 | ₩6,834 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,821 | ₩6,861 | ₩6,740 | ₩6,794 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,915 | ₩7,008 | ₩6,700 | ₩6,794 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,941 | ₩7,196 | ₩6,646 | ₩6,848 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,290 | ₩7,343 | ₩6,888 | ₩6,968 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,357 | ₩7,504 | ₩7,263 | ₩7,290 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,290 | ₩7,410 | ₩7,290 | ₩7,370 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,464 | ₩7,518 | ₩7,330 | ₩7,357 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,692 | ₩7,786 | ₩7,303 | ₩7,357 | -4.36% | 10.5만 |
|---|