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 | ₩2,936 | ₩2,949 | ₩2,869 | ₩2,896 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,936 | ₩2,936 | ₩2,882 | ₩2,882 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,962 | ₩2,962 | ₩2,936 | ₩2,936 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,029 | ₩3,029 | ₩2,949 | ₩2,962 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,042 | ₩3,069 | ₩2,949 | ₩3,002 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,002 | ₩3,136 | ₩3,002 | ₩3,042 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,149 | ₩3,149 | ₩2,909 | ₩2,936 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,283 | ₩3,309 | ₩3,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,162 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,296 | ₩3,323 | ₩3,269 | ₩3,296 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,336 | ₩3,363 | ₩3,256 | ₩3,349 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,416 | ₩3,443 | ₩3,256 | ₩3,323 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,403 | ₩3,576 | ₩3,349 | ₩3,389 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,483 | ₩3,549 | ₩3,349 | ₩3,416 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,616 | ₩3,656 | ₩3,483 | ₩3,549 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,656 | ₩3,723 | ₩3,483 | ₩3,576 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,790 | ₩3,803 | ₩3,630 | ₩3,656 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,843 | ₩3,963 | ₩3,843 | ₩3,856 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,963 | ₩3,976 | ₩3,830 | ₩3,910 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,110 | ₩4,150 | ₩3,910 | ₩3,990 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,163 | ₩4,190 | ₩4,030 | ₩4,070 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,177 | ₩4,283 | ₩4,177 | ₩4,217 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,163 | ₩4,337 | ₩4,150 | ₩4,190 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,230 | ₩4,270 | ₩4,137 | ₩4,150 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,203 | ₩4,310 | ₩4,150 | ₩4,230 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,150 | ₩4,190 | ₩4,123 | ₩4,190 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,177 | ₩4,390 | ₩4,110 | ₩4,137 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,297 | ₩4,297 | ₩4,163 | ₩4,163 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,137 | ₩4,403 | ₩4,137 | ₩4,177 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,297 | ₩4,403 | ₩4,217 | ₩4,270 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,403 | ₩4,403 | ₩4,243 | ₩4,337 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,457 | ₩4,470 | ₩4,443 | ₩4,457 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,443 | ₩4,470 | ₩4,443 | ₩4,457 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,457 | ₩4,470 | ₩4,443 | ₩4,470 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,403 | ₩4,470 | ₩4,403 | ₩4,443 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,417 | ₩4,470 | ₩4,417 | ₩4,443 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,443 | ₩4,457 | ₩4,403 | ₩4,443 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,350 | ₩4,484 | ₩4,337 | ₩4,457 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,297 | ₩4,363 | ₩4,297 | ₩4,350 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,230 | ₩4,363 | ₩4,230 | ₩4,283 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,030 | ₩4,310 | ₩4,016 | ₩4,283 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,083 | ₩4,203 | ₩4,070 | ₩4,163 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,110 | ₩4,177 | ₩4,003 | ₩4,083 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,283 | ₩4,310 | ₩4,177 | ₩4,177 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,323 | ₩4,190 | ₩4,270 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,150 | ₩4,337 | ₩4,150 | ₩4,323 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,110 | ₩4,337 | ₩4,110 | ₩4,323 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,283 | ₩4,350 | ₩4,270 | ₩4,323 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,283 | ₩4,350 | ₩4,270 | ₩4,270 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,297 | ₩4,350 | ₩4,283 | ₩4,337 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,323 | ₩4,323 | ₩4,270 | ₩4,310 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,283 | ₩4,337 | ₩4,283 | ₩4,297 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,283 | ₩4,323 | ₩4,270 | ₩4,283 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,297 | ₩4,337 | ₩4,297 | ₩4,310 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,337 | ₩4,337 | ₩4,310 | ₩4,310 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,310 | ₩4,337 | ₩4,270 | ₩4,323 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,270 | ₩4,337 | ₩4,270 | ₩4,323 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,323 | ₩4,337 | ₩4,283 | ₩4,323 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,337 | ₩4,350 | ₩4,310 | ₩4,323 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,337 | ₩4,350 | ₩4,337 | ₩4,337 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,297 | ₩4,350 | ₩4,297 | ₩4,337 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,323 | ₩4,350 | ₩4,217 | ₩4,310 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,190 | ₩4,350 | ₩4,177 | ₩4,310 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,217 | ₩4,323 | ₩4,217 | ₩4,257 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,323 | ₩4,350 | ₩4,230 | ₩4,283 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,230 | ₩4,337 | ₩4,230 | ₩4,270 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,150 | ₩4,297 | ₩4,137 | ₩4,283 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,150 | ₩4,230 | ₩4,123 | ₩4,203 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,190 | ₩4,270 | ₩4,110 | ₩4,190 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,270 | ₩4,310 | ₩4,230 | ₩4,257 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,203 | ₩4,310 | ₩4,203 | ₩4,230 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,323 | ₩4,350 | ₩4,270 | ₩4,337 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,270 | ₩4,350 | ₩4,203 | ₩4,323 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,110 | ₩4,310 | ₩4,097 | ₩4,310 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,257 | ₩4,337 | ₩4,150 | ₩4,150 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,310 | ₩4,337 | ₩4,270 | ₩4,283 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,243 | ₩4,323 | ₩4,243 | ₩4,297 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,257 | ₩4,350 | ₩4,230 | ₩4,323 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,270 | ₩4,297 | ₩4,110 | ₩4,297 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩3,990 | ₩4,243 | ₩3,976 | ₩4,230 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩3,990 | ₩4,070 | ₩3,963 | ₩4,003 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,057 | ₩4,097 | ₩3,963 | ₩3,963 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,003 | ₩4,177 | ₩4,003 | ₩4,083 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,016 | ₩4,070 | ₩3,936 | ₩3,950 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,043 | ₩4,110 | ₩3,976 | ₩4,070 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,083 | ₩4,137 | ₩4,070 | ₩4,083 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,070 | ₩4,123 | ₩3,950 | ₩4,123 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,963 | ₩4,083 | ₩3,963 | ₩4,070 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,097 | ₩4,097 | ₩3,963 | ₩4,016 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,070 | ₩4,137 | ₩4,016 | ₩4,097 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,070 | ₩4,110 | ₩3,990 | ₩4,057 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,043 | ₩4,137 | ₩3,963 | ₩4,070 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,137 | ₩4,137 | ₩4,030 | ₩4,097 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,856 | ₩4,137 | ₩3,856 | ₩4,110 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,003 | ₩4,003 | ₩3,830 | ₩3,936 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,896 | ₩3,923 | ₩3,816 | ₩3,896 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,950 | ₩3,950 | ₩3,870 | ₩3,870 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,843 | ₩3,976 | ₩3,843 | ₩3,976 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,803 | ₩3,870 | ₩3,803 | ₩3,870 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,896 | ₩3,896 | ₩3,830 | ₩3,870 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,856 | ₩3,896 | ₩3,736 | ₩3,896 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,883 | ₩3,923 | ₩3,790 | ₩3,856 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,936 | ₩3,936 | ₩3,803 | ₩3,856 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,843 | ₩3,990 | ₩3,843 | ₩3,936 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩3,990 | ₩4,003 | ₩3,936 | ₩3,990 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,936 | ₩4,057 | ₩3,549 | ₩3,936 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,083 | ₩4,163 | ₩3,976 | ₩4,057 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,123 | ₩4,190 | ₩4,016 | ₩4,110 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,123 | ₩4,163 | ₩4,016 | ₩4,150 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩3,990 | ₩4,016 | ₩3,963 | ₩4,003 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,896 | ₩3,936 | ₩3,776 | ₩3,936 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,003 | ₩4,070 | ₩3,803 | ₩3,910 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,830 | ₩3,963 | ₩3,790 | ₩3,963 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,870 | ₩3,896 | ₩3,803 | ₩3,883 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,137 | ₩4,137 | ₩3,763 | ₩3,883 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,976 | ₩4,003 | ₩3,936 | ₩4,003 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,923 | ₩4,030 | ₩3,923 | ₩3,963 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,963 | ₩4,163 | ₩3,896 | ₩3,936 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,057 | ₩4,137 | ₩3,976 | ₩4,030 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,243 | ₩4,257 | ₩4,057 | ₩4,137 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,230 | ₩4,270 | ₩4,217 | ₩4,270 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,057 | ₩4,283 | ₩4,057 | ₩4,283 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,910 | ₩4,123 | ₩3,843 | ₩4,083 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,883 | ₩3,963 | ₩3,843 | ₩3,963 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,790 | ₩3,963 | ₩3,763 | ₩3,923 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,790 | ₩3,843 | ₩3,536 | ₩3,843 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,683 | ₩3,830 | ₩3,576 | ₩3,790 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,683 | ₩3,803 | ₩3,643 | ₩3,736 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,563 | ₩3,643 | ₩3,549 | ₩3,630 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,483 | ₩3,589 | ₩3,483 | ₩3,523 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,389 | ₩3,523 | ₩3,336 | ₩3,456 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,429 | ₩3,536 | ₩3,403 | ₩3,456 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,469 | ₩3,536 | ₩3,429 | ₩3,456 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,723 | ₩3,723 | ₩3,483 | ₩3,563 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,670 | ₩3,816 | ₩3,536 | ₩3,656 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,816 | ₩3,976 | ₩3,630 | ₩3,856 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,710 | ₩3,830 | ₩3,616 | ₩3,816 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,830 | ₩3,883 | ₩3,683 | ₩3,683 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,910 | ₩3,976 | ₩3,776 | ₩3,803 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,043 | ₩4,070 | ₩3,830 | ₩3,896 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,030 | ₩4,083 | ₩3,910 | ₩4,030 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,923 | ₩3,963 | ₩3,763 | ₩3,963 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,150 | ₩4,163 | ₩3,950 | ₩4,030 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,283 | ₩4,283 | ₩4,003 | ₩4,190 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,150 | ₩4,323 | ₩4,150 | ₩4,310 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,257 | ₩4,257 | ₩3,990 | ₩4,110 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,310 | ₩4,310 | ₩4,070 | ₩4,190 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,310 | ₩4,310 | ₩4,110 | ₩4,217 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,350 | ₩4,350 | ₩4,097 | ₩4,323 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,323 | ₩4,323 | ₩4,137 | ₩4,257 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,190 | ₩4,323 | ₩4,110 | ₩4,310 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,203 | ₩4,323 | ₩4,150 | ₩4,323 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,123 | ₩4,243 | ₩4,123 | ₩4,243 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,057 | ₩4,217 | ₩4,057 | ₩4,177 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,003 | ₩4,137 | ₩3,923 | ₩4,123 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,870 | ₩4,110 | ₩3,870 | ₩4,030 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩3,990 | ₩4,057 | ₩3,910 | ₩3,990 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,896 | ₩4,097 | ₩3,830 | ₩4,003 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,936 | ₩4,043 | ₩3,830 | ₩3,963 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,763 | ₩4,016 | ₩3,763 | ₩3,936 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,016 | ₩4,016 | ₩3,656 | ₩3,803 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,003 | ₩4,016 | ₩3,856 | ₩3,950 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,123 | ₩4,270 | ₩3,963 | ₩4,003 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,350 | ₩4,390 | ₩4,177 | ₩4,230 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,537 | ₩4,537 | ₩4,203 | ₩4,363 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,470 | ₩4,657 | ₩4,470 | ₩4,524 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,577 | ₩4,590 | ₩4,484 | ₩4,537 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,657 | ₩4,657 | ₩4,363 | ₩4,604 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,630 | ₩4,684 | ₩4,617 | ₩4,670 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,710 | ₩4,817 | ₩4,550 | ₩4,670 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,470 | ₩4,830 | ₩4,470 | ₩4,697 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,830 | ₩4,857 | ₩4,403 | ₩4,604 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,870 | ₩5,017 | ₩4,804 | ₩4,870 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,097 | ₩5,177 | ₩4,804 | ₩4,897 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,244 | ₩5,418 | ₩5,044 | ₩5,097 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,284 | ₩5,471 | ₩5,191 | ₩5,244 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,244 | ₩5,604 | ₩5,124 | ₩5,551 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,351 | ₩5,471 | ₩5,204 | ₩5,297 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,364 | ₩5,484 | ₩5,244 | ₩5,311 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,471 | ₩5,631 | ₩5,351 | ₩5,431 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,885 | ₩5,885 | ₩5,484 | ₩5,631 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,778 | ₩6,031 | ₩5,578 | ₩5,618 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,071 | ₩6,151 | ₩5,711 | ₩5,765 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,138 | ₩6,352 | ₩5,858 | ₩6,071 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,098 | ₩6,418 | ₩5,978 | ₩6,405 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,738 | ₩6,672 | ₩5,618 | ₩6,071 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,378 | ₩5,925 | ₩5,271 | ₩5,724 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,004 | ₩5,431 | ₩4,577 | ₩5,297 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,658 | ₩5,805 | ₩5,631 | ₩5,765 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,965 | ₩6,058 | ₩5,671 | ₩5,751 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,765 | ₩6,031 | ₩5,765 | ₩5,965 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,778 | ₩5,845 | ₩5,618 | ₩5,778 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,898 | ₩5,978 | ₩5,751 | ₩5,818 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,871 | ₩6,018 | ₩5,658 | ₩5,885 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,658 | ₩5,965 | ₩5,658 | ₩5,898 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩5,978 | ₩6,111 | ₩5,671 | ₩5,684 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,805 | ₩6,232 | ₩5,671 | ₩6,071 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,937 | ₩5,991 | ₩4,911 | ₩5,871 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,044 | ₩5,097 | ₩4,830 | ₩4,991 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,031 | ₩5,191 | ₩4,977 | ₩5,084 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩4,991 | ₩5,297 | ₩4,911 | ₩5,004 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,097 | ₩5,297 | ₩4,884 | ₩5,044 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,164 | ₩5,391 | ₩5,057 | ₩5,057 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩4,991 | ₩5,311 | ₩4,870 | ₩5,151 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,697 | ₩5,151 | ₩4,684 | ₩4,924 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,111 | ₩5,217 | ₩4,564 | ₩4,644 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,671 | ₩5,858 | ₩5,124 | ₩5,124 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,151 | ₩6,405 | ₩5,618 | ₩5,618 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,711 | ₩6,205 | ₩5,511 | ₩6,098 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,111 | ₩6,232 | ₩5,111 | ₩6,071 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,083 | ₩4,310 | ₩4,083 | ₩4,217 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,203 | ₩4,257 | ₩4,070 | ₩4,097 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,310 | ₩4,390 | ₩4,177 | ₩4,203 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,137 | ₩4,443 | ₩4,123 | ₩4,337 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,030 | ₩4,137 | ₩3,870 | ₩4,123 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,230 | ₩4,230 | ₩3,923 | ₩3,950 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,630 | ₩4,657 | ₩4,177 | ₩4,217 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,684 | ₩4,951 | ₩4,684 | ₩4,724 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,363 | ₩4,870 | ₩4,297 | ₩4,817 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,310 | ₩4,337 | ₩4,150 | ₩4,270 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,604 | ₩4,697 | ₩4,203 | ₩4,257 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,470 | ₩4,684 | ₩4,470 | ₩4,577 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,071 | ₩5,111 | ₩4,577 | ₩4,604 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,204 | ₩5,311 | ₩5,071 | ₩5,071 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,324 | ₩5,458 | ₩5,137 | ₩5,244 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,404 | ₩5,604 | ₩5,231 | ₩5,297 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,604 | ₩5,604 | ₩5,404 | ₩5,458 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,591 | ₩5,711 | ₩5,391 | ₩5,524 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,885 | ₩5,885 | ₩5,604 | ₩5,644 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,831 | ₩5,885 | ₩5,711 | ₩5,858 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,871 | ₩6,005 | ₩5,818 | ₩5,885 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,965 | ₩5,965 | ₩5,765 | ₩5,885 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,085 | ₩6,192 | ₩5,938 | ₩5,965 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,791 | ₩6,338 | ₩5,778 | ₩6,085 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,125 | ₩6,325 | ₩5,818 | ₩5,871 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,312 | ₩6,405 | ₩6,111 | ₩6,232 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,405 | ₩6,552 | ₩6,178 | ₩6,365 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,365 | ₩6,565 | ₩6,365 | ₩6,432 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,458 | ₩6,605 | ₩6,392 | ₩6,445 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,565 | ₩6,672 | ₩6,458 | ₩6,538 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,578 | ₩6,645 | ₩6,498 | ₩6,565 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,525 | ₩6,672 | ₩6,512 | ₩6,592 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,792 | ₩6,939 | ₩6,378 | ₩6,512 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,059 | ₩7,059 | ₩6,712 | ₩6,805 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,792 | ₩6,832 | ₩6,712 | ₩6,765 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,885 | ₩6,979 | ₩6,672 | ₩6,765 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,912 | ₩7,166 | ₩6,619 | ₩6,819 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,259 | ₩7,312 | ₩6,859 | ₩6,939 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,326 | ₩7,473 | ₩7,232 | ₩7,259 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,259 | ₩7,379 | ₩7,259 | ₩7,339 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,432 | ₩7,486 | ₩7,299 | ₩7,326 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,659 | ₩7,753 | ₩7,272 | ₩7,326 | -4.36% | 10.5만 |
|---|