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 | ₩2,938 | ₩2,952 | ₩2,871 | ₩2,898 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,938 | ₩2,938 | ₩2,885 | ₩2,885 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,965 | ₩2,965 | ₩2,938 | ₩2,938 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,032 | ₩3,032 | ₩2,952 | ₩2,965 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,045 | ₩3,072 | ₩2,952 | ₩3,005 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,005 | ₩3,139 | ₩3,005 | ₩3,045 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,152 | ₩3,152 | ₩2,912 | ₩2,938 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,285 | ₩3,312 | ₩3,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,165 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,299 | ₩3,326 | ₩3,272 | ₩3,299 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,339 | ₩3,366 | ₩3,259 | ₩3,352 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,419 | ₩3,446 | ₩3,259 | ₩3,326 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,406 | ₩3,579 | ₩3,352 | ₩3,392 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,486 | ₩3,553 | ₩3,352 | ₩3,419 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,619 | ₩3,659 | ₩3,486 | ₩3,553 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,659 | ₩3,726 | ₩3,486 | ₩3,579 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,793 | ₩3,806 | ₩3,633 | ₩3,659 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,846 | ₩3,967 | ₩3,846 | ₩3,860 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,967 | ₩3,980 | ₩3,833 | ₩3,913 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,114 | ₩4,154 | ₩3,913 | ₩3,993 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,167 | ₩4,194 | ₩4,033 | ₩4,073 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,180 | ₩4,287 | ₩4,180 | ₩4,220 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,167 | ₩4,341 | ₩4,154 | ₩4,194 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,234 | ₩4,274 | ₩4,140 | ₩4,154 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,207 | ₩4,314 | ₩4,154 | ₩4,234 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,154 | ₩4,194 | ₩4,127 | ₩4,194 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,180 | ₩4,394 | ₩4,114 | ₩4,140 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,301 | ₩4,301 | ₩4,167 | ₩4,167 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,140 | ₩4,407 | ₩4,140 | ₩4,180 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,301 | ₩4,407 | ₩4,220 | ₩4,274 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,407 | ₩4,407 | ₩4,247 | ₩4,341 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,461 | ₩4,474 | ₩4,447 | ₩4,461 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,447 | ₩4,474 | ₩4,447 | ₩4,461 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,461 | ₩4,474 | ₩4,447 | ₩4,474 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,407 | ₩4,474 | ₩4,407 | ₩4,447 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,421 | ₩4,474 | ₩4,421 | ₩4,447 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,447 | ₩4,461 | ₩4,407 | ₩4,447 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,354 | ₩4,487 | ₩4,341 | ₩4,461 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,301 | ₩4,367 | ₩4,301 | ₩4,354 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,234 | ₩4,367 | ₩4,234 | ₩4,287 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,033 | ₩4,314 | ₩4,020 | ₩4,287 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,087 | ₩4,207 | ₩4,073 | ₩4,167 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,114 | ₩4,180 | ₩4,007 | ₩4,087 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,287 | ₩4,314 | ₩4,180 | ₩4,180 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,194 | ₩4,327 | ₩4,194 | ₩4,274 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,154 | ₩4,341 | ₩4,154 | ₩4,327 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,114 | ₩4,341 | ₩4,114 | ₩4,327 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,287 | ₩4,354 | ₩4,274 | ₩4,327 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,287 | ₩4,354 | ₩4,274 | ₩4,274 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,301 | ₩4,354 | ₩4,287 | ₩4,341 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,327 | ₩4,327 | ₩4,274 | ₩4,314 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,287 | ₩4,341 | ₩4,287 | ₩4,301 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,287 | ₩4,327 | ₩4,274 | ₩4,287 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,301 | ₩4,341 | ₩4,301 | ₩4,314 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,341 | ₩4,341 | ₩4,314 | ₩4,314 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,314 | ₩4,341 | ₩4,274 | ₩4,327 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,274 | ₩4,341 | ₩4,274 | ₩4,327 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,327 | ₩4,341 | ₩4,287 | ₩4,327 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,341 | ₩4,354 | ₩4,314 | ₩4,327 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,341 | ₩4,354 | ₩4,341 | ₩4,341 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,301 | ₩4,354 | ₩4,301 | ₩4,341 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,327 | ₩4,354 | ₩4,220 | ₩4,314 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,194 | ₩4,354 | ₩4,180 | ₩4,314 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,220 | ₩4,327 | ₩4,220 | ₩4,260 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,327 | ₩4,354 | ₩4,234 | ₩4,287 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,234 | ₩4,341 | ₩4,234 | ₩4,274 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,154 | ₩4,301 | ₩4,140 | ₩4,287 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,154 | ₩4,234 | ₩4,127 | ₩4,207 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,194 | ₩4,274 | ₩4,114 | ₩4,194 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,274 | ₩4,314 | ₩4,234 | ₩4,260 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,207 | ₩4,314 | ₩4,207 | ₩4,234 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,327 | ₩4,354 | ₩4,274 | ₩4,341 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,274 | ₩4,354 | ₩4,207 | ₩4,327 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,114 | ₩4,314 | ₩4,100 | ₩4,314 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,260 | ₩4,341 | ₩4,154 | ₩4,154 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,314 | ₩4,341 | ₩4,274 | ₩4,287 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,247 | ₩4,327 | ₩4,247 | ₩4,301 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,260 | ₩4,354 | ₩4,234 | ₩4,327 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,274 | ₩4,301 | ₩4,114 | ₩4,301 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩3,993 | ₩4,247 | ₩3,980 | ₩4,234 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩3,993 | ₩4,073 | ₩3,967 | ₩4,007 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,060 | ₩4,100 | ₩3,967 | ₩3,967 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,007 | ₩4,180 | ₩4,007 | ₩4,087 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,020 | ₩4,073 | ₩3,940 | ₩3,953 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,047 | ₩4,114 | ₩3,980 | ₩4,073 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,087 | ₩4,140 | ₩4,073 | ₩4,087 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,073 | ₩4,127 | ₩3,953 | ₩4,127 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,967 | ₩4,087 | ₩3,967 | ₩4,073 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,100 | ₩4,100 | ₩3,967 | ₩4,020 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,073 | ₩4,140 | ₩4,020 | ₩4,100 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,073 | ₩4,114 | ₩3,993 | ₩4,060 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,047 | ₩4,140 | ₩3,967 | ₩4,073 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,140 | ₩4,140 | ₩4,033 | ₩4,100 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,860 | ₩4,140 | ₩3,860 | ₩4,114 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,007 | ₩4,007 | ₩3,833 | ₩3,940 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,900 | ₩3,927 | ₩3,820 | ₩3,900 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,953 | ₩3,953 | ₩3,873 | ₩3,873 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,846 | ₩3,980 | ₩3,846 | ₩3,980 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,806 | ₩3,873 | ₩3,806 | ₩3,873 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,900 | ₩3,900 | ₩3,833 | ₩3,873 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,860 | ₩3,900 | ₩3,740 | ₩3,900 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,886 | ₩3,927 | ₩3,793 | ₩3,860 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,940 | ₩3,940 | ₩3,806 | ₩3,860 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,846 | ₩3,993 | ₩3,846 | ₩3,940 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩3,993 | ₩4,007 | ₩3,940 | ₩3,993 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,940 | ₩4,060 | ₩3,553 | ₩3,940 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,087 | ₩4,167 | ₩3,980 | ₩4,060 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,127 | ₩4,194 | ₩4,020 | ₩4,114 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,127 | ₩4,167 | ₩4,020 | ₩4,154 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩3,993 | ₩4,020 | ₩3,967 | ₩4,007 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,900 | ₩3,940 | ₩3,780 | ₩3,940 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,007 | ₩4,073 | ₩3,806 | ₩3,913 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,833 | ₩3,967 | ₩3,793 | ₩3,967 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,873 | ₩3,900 | ₩3,806 | ₩3,886 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,140 | ₩4,140 | ₩3,766 | ₩3,886 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,980 | ₩4,007 | ₩3,940 | ₩4,007 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,927 | ₩4,033 | ₩3,927 | ₩3,967 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,967 | ₩4,167 | ₩3,900 | ₩3,940 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,060 | ₩4,140 | ₩3,980 | ₩4,033 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,247 | ₩4,260 | ₩4,060 | ₩4,140 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,234 | ₩4,274 | ₩4,220 | ₩4,274 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,060 | ₩4,287 | ₩4,060 | ₩4,287 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,913 | ₩4,127 | ₩3,846 | ₩4,087 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,886 | ₩3,967 | ₩3,846 | ₩3,967 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,793 | ₩3,967 | ₩3,766 | ₩3,927 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,793 | ₩3,846 | ₩3,539 | ₩3,846 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,686 | ₩3,833 | ₩3,579 | ₩3,793 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,686 | ₩3,806 | ₩3,646 | ₩3,740 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,566 | ₩3,646 | ₩3,553 | ₩3,633 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,486 | ₩3,593 | ₩3,486 | ₩3,526 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,392 | ₩3,526 | ₩3,339 | ₩3,459 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,432 | ₩3,539 | ₩3,406 | ₩3,459 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,472 | ₩3,539 | ₩3,432 | ₩3,459 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,726 | ₩3,726 | ₩3,486 | ₩3,566 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,673 | ₩3,820 | ₩3,539 | ₩3,659 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,820 | ₩3,980 | ₩3,633 | ₩3,860 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,713 | ₩3,833 | ₩3,619 | ₩3,820 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,833 | ₩3,886 | ₩3,686 | ₩3,686 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,913 | ₩3,980 | ₩3,780 | ₩3,806 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,047 | ₩4,073 | ₩3,833 | ₩3,900 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,033 | ₩4,087 | ₩3,913 | ₩4,033 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,927 | ₩3,967 | ₩3,766 | ₩3,967 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,154 | ₩4,167 | ₩3,953 | ₩4,033 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,287 | ₩4,287 | ₩4,007 | ₩4,194 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,154 | ₩4,327 | ₩4,154 | ₩4,314 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,260 | ₩4,260 | ₩3,993 | ₩4,114 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,314 | ₩4,314 | ₩4,073 | ₩4,194 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,314 | ₩4,314 | ₩4,114 | ₩4,220 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,354 | ₩4,354 | ₩4,100 | ₩4,327 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,327 | ₩4,327 | ₩4,140 | ₩4,260 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,194 | ₩4,327 | ₩4,114 | ₩4,314 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,207 | ₩4,327 | ₩4,154 | ₩4,327 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,127 | ₩4,247 | ₩4,127 | ₩4,247 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,060 | ₩4,220 | ₩4,060 | ₩4,180 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,007 | ₩4,140 | ₩3,927 | ₩4,127 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,873 | ₩4,114 | ₩3,873 | ₩4,033 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩3,993 | ₩4,060 | ₩3,913 | ₩3,993 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,900 | ₩4,100 | ₩3,833 | ₩4,007 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,940 | ₩4,047 | ₩3,833 | ₩3,967 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,766 | ₩4,020 | ₩3,766 | ₩3,940 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,020 | ₩4,020 | ₩3,659 | ₩3,806 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,007 | ₩4,020 | ₩3,860 | ₩3,953 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,127 | ₩4,274 | ₩3,967 | ₩4,007 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,354 | ₩4,394 | ₩4,180 | ₩4,234 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,541 | ₩4,541 | ₩4,207 | ₩4,367 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,474 | ₩4,661 | ₩4,474 | ₩4,528 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,581 | ₩4,594 | ₩4,487 | ₩4,541 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,661 | ₩4,661 | ₩4,367 | ₩4,608 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,634 | ₩4,688 | ₩4,621 | ₩4,674 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,715 | ₩4,821 | ₩4,554 | ₩4,674 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,474 | ₩4,835 | ₩4,474 | ₩4,701 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,835 | ₩4,861 | ₩4,407 | ₩4,608 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,875 | ₩5,022 | ₩4,808 | ₩4,875 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,102 | ₩5,182 | ₩4,808 | ₩4,902 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,249 | ₩5,422 | ₩5,048 | ₩5,102 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,289 | ₩5,476 | ₩5,195 | ₩5,249 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,249 | ₩5,609 | ₩5,129 | ₩5,556 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,356 | ₩5,476 | ₩5,209 | ₩5,302 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,369 | ₩5,489 | ₩5,249 | ₩5,316 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,476 | ₩5,636 | ₩5,356 | ₩5,436 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,890 | ₩5,890 | ₩5,489 | ₩5,636 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,783 | ₩6,037 | ₩5,583 | ₩5,623 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,077 | ₩6,157 | ₩5,716 | ₩5,770 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,144 | ₩6,357 | ₩5,863 | ₩6,077 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,104 | ₩6,424 | ₩5,983 | ₩6,411 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,743 | ₩6,678 | ₩5,623 | ₩6,077 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,382 | ₩5,930 | ₩5,275 | ₩5,730 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,008 | ₩5,436 | ₩4,581 | ₩5,302 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,663 | ₩5,810 | ₩5,636 | ₩5,770 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,970 | ₩6,063 | ₩5,676 | ₩5,756 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,770 | ₩6,037 | ₩5,770 | ₩5,970 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,783 | ₩5,850 | ₩5,623 | ₩5,783 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,903 | ₩5,983 | ₩5,756 | ₩5,823 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,876 | ₩6,023 | ₩5,663 | ₩5,890 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,663 | ₩5,970 | ₩5,663 | ₩5,903 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩5,983 | ₩6,117 | ₩5,676 | ₩5,689 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,810 | ₩6,237 | ₩5,676 | ₩6,077 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,942 | ₩5,997 | ₩4,915 | ₩5,876 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,048 | ₩5,102 | ₩4,835 | ₩4,995 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,035 | ₩5,195 | ₩4,982 | ₩5,088 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩4,995 | ₩5,302 | ₩4,915 | ₩5,008 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,102 | ₩5,302 | ₩4,888 | ₩5,048 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,169 | ₩5,396 | ₩5,062 | ₩5,062 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩4,995 | ₩5,316 | ₩4,875 | ₩5,155 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,701 | ₩5,155 | ₩4,688 | ₩4,928 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,115 | ₩5,222 | ₩4,568 | ₩4,648 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,676 | ₩5,863 | ₩5,129 | ₩5,129 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,157 | ₩6,411 | ₩5,623 | ₩5,623 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,716 | ₩6,210 | ₩5,516 | ₩6,104 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,115 | ₩6,237 | ₩5,115 | ₩6,077 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,087 | ₩4,314 | ₩4,087 | ₩4,220 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,207 | ₩4,260 | ₩4,073 | ₩4,100 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,314 | ₩4,394 | ₩4,180 | ₩4,207 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,140 | ₩4,447 | ₩4,127 | ₩4,341 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,033 | ₩4,140 | ₩3,873 | ₩4,127 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,234 | ₩4,234 | ₩3,927 | ₩3,953 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,634 | ₩4,661 | ₩4,180 | ₩4,220 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,688 | ₩4,955 | ₩4,688 | ₩4,728 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,367 | ₩4,875 | ₩4,301 | ₩4,821 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,314 | ₩4,341 | ₩4,154 | ₩4,274 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,608 | ₩4,701 | ₩4,207 | ₩4,260 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,474 | ₩4,688 | ₩4,474 | ₩4,581 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,075 | ₩5,115 | ₩4,581 | ₩4,608 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,209 | ₩5,316 | ₩5,075 | ₩5,075 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,329 | ₩5,462 | ₩5,142 | ₩5,249 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,409 | ₩5,609 | ₩5,235 | ₩5,302 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,609 | ₩5,609 | ₩5,409 | ₩5,462 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,596 | ₩5,716 | ₩5,396 | ₩5,529 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,890 | ₩5,890 | ₩5,609 | ₩5,649 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,836 | ₩5,890 | ₩5,716 | ₩5,863 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,876 | ₩6,010 | ₩5,823 | ₩5,890 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,970 | ₩5,970 | ₩5,770 | ₩5,890 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,090 | ₩6,197 | ₩5,943 | ₩5,970 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,796 | ₩6,344 | ₩5,783 | ₩6,090 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,130 | ₩6,331 | ₩5,823 | ₩5,876 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,317 | ₩6,411 | ₩6,117 | ₩6,237 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,411 | ₩6,558 | ₩6,184 | ₩6,371 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,371 | ₩6,571 | ₩6,371 | ₩6,437 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,464 | ₩6,611 | ₩6,397 | ₩6,451 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,571 | ₩6,678 | ₩6,464 | ₩6,544 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,584 | ₩6,651 | ₩6,504 | ₩6,571 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,531 | ₩6,678 | ₩6,518 | ₩6,598 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,798 | ₩6,945 | ₩6,384 | ₩6,518 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,065 | ₩7,065 | ₩6,718 | ₩6,811 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,798 | ₩6,838 | ₩6,718 | ₩6,771 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,891 | ₩6,985 | ₩6,678 | ₩6,771 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,918 | ₩7,172 | ₩6,624 | ₩6,825 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,265 | ₩7,319 | ₩6,865 | ₩6,945 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,332 | ₩7,479 | ₩7,239 | ₩7,265 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,265 | ₩7,386 | ₩7,265 | ₩7,346 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,439 | ₩7,492 | ₩7,306 | ₩7,332 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,666 | ₩7,760 | ₩7,279 | ₩7,332 | -4.36% | 10.5만 |
|---|