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 | ₩2,950 | ₩2,870 | ₩2,896 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,936 | ₩2,936 | ₩2,883 | ₩2,883 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,963 | ₩2,963 | ₩2,936 | ₩2,936 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,963 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,043 | ₩3,070 | ₩2,950 | ₩3,003 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,003 | ₩3,137 | ₩3,003 | ₩3,043 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,150 | ₩3,150 | ₩2,910 | ₩2,936 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,283 | ₩3,310 | ₩3,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,163 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,297 | ₩3,323 | ₩3,270 | ₩3,297 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,337 | ₩3,363 | ₩3,257 | ₩3,350 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,417 | ₩3,444 | ₩3,257 | ₩3,323 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,404 | ₩3,577 | ₩3,350 | ₩3,390 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,484 | ₩3,550 | ₩3,350 | ₩3,417 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,617 | ₩3,657 | ₩3,484 | ₩3,550 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,657 | ₩3,724 | ₩3,484 | ₩3,577 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,791 | ₩3,804 | ₩3,630 | ₩3,657 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,844 | ₩3,964 | ₩3,844 | ₩3,857 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,964 | ₩3,977 | ₩3,831 | ₩3,911 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,111 | ₩4,151 | ₩3,911 | ₩3,991 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,164 | ₩4,191 | ₩4,031 | ₩4,071 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,178 | ₩4,284 | ₩4,178 | ₩4,218 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,164 | ₩4,338 | ₩4,151 | ₩4,191 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,231 | ₩4,271 | ₩4,138 | ₩4,151 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,204 | ₩4,311 | ₩4,151 | ₩4,231 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,151 | ₩4,191 | ₩4,124 | ₩4,191 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,178 | ₩4,391 | ₩4,111 | ₩4,138 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,298 | ₩4,298 | ₩4,164 | ₩4,164 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,138 | ₩4,405 | ₩4,138 | ₩4,178 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,298 | ₩4,405 | ₩4,218 | ₩4,271 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,405 | ₩4,405 | ₩4,244 | ₩4,338 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,458 | ₩4,471 | ₩4,445 | ₩4,458 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,445 | ₩4,471 | ₩4,445 | ₩4,458 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,458 | ₩4,471 | ₩4,445 | ₩4,471 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,405 | ₩4,471 | ₩4,405 | ₩4,445 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,418 | ₩4,471 | ₩4,418 | ₩4,445 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,445 | ₩4,458 | ₩4,405 | ₩4,445 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,351 | ₩4,485 | ₩4,338 | ₩4,458 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,298 | ₩4,365 | ₩4,298 | ₩4,351 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,231 | ₩4,365 | ₩4,231 | ₩4,284 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,031 | ₩4,311 | ₩4,018 | ₩4,284 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,084 | ₩4,204 | ₩4,071 | ₩4,164 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,111 | ₩4,178 | ₩4,004 | ₩4,084 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,284 | ₩4,311 | ₩4,178 | ₩4,178 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,191 | ₩4,324 | ₩4,191 | ₩4,271 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,151 | ₩4,338 | ₩4,151 | ₩4,324 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,111 | ₩4,338 | ₩4,111 | ₩4,324 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,284 | ₩4,351 | ₩4,271 | ₩4,324 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,284 | ₩4,351 | ₩4,271 | ₩4,271 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,298 | ₩4,351 | ₩4,284 | ₩4,338 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,324 | ₩4,324 | ₩4,271 | ₩4,311 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,284 | ₩4,338 | ₩4,284 | ₩4,298 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,284 | ₩4,324 | ₩4,271 | ₩4,284 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,298 | ₩4,338 | ₩4,298 | ₩4,311 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,338 | ₩4,338 | ₩4,311 | ₩4,311 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,311 | ₩4,338 | ₩4,271 | ₩4,324 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,271 | ₩4,338 | ₩4,271 | ₩4,324 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,324 | ₩4,338 | ₩4,284 | ₩4,324 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,338 | ₩4,351 | ₩4,311 | ₩4,324 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,338 | ₩4,351 | ₩4,338 | ₩4,338 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,298 | ₩4,351 | ₩4,298 | ₩4,338 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,324 | ₩4,351 | ₩4,218 | ₩4,311 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,191 | ₩4,351 | ₩4,178 | ₩4,311 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,218 | ₩4,324 | ₩4,218 | ₩4,258 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,324 | ₩4,351 | ₩4,231 | ₩4,284 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,231 | ₩4,338 | ₩4,231 | ₩4,271 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,151 | ₩4,298 | ₩4,138 | ₩4,284 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,151 | ₩4,231 | ₩4,124 | ₩4,204 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,191 | ₩4,271 | ₩4,111 | ₩4,191 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,271 | ₩4,311 | ₩4,231 | ₩4,258 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,204 | ₩4,311 | ₩4,204 | ₩4,231 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,324 | ₩4,351 | ₩4,271 | ₩4,338 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,271 | ₩4,351 | ₩4,204 | ₩4,324 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,111 | ₩4,311 | ₩4,098 | ₩4,311 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,258 | ₩4,338 | ₩4,151 | ₩4,151 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,311 | ₩4,338 | ₩4,271 | ₩4,284 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,244 | ₩4,324 | ₩4,244 | ₩4,298 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,258 | ₩4,351 | ₩4,231 | ₩4,324 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,271 | ₩4,298 | ₩4,111 | ₩4,298 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩3,991 | ₩4,244 | ₩3,977 | ₩4,231 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩3,991 | ₩4,071 | ₩3,964 | ₩4,004 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,058 | ₩4,098 | ₩3,964 | ₩3,964 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,004 | ₩4,178 | ₩4,004 | ₩4,084 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,018 | ₩4,071 | ₩3,937 | ₩3,951 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,044 | ₩4,111 | ₩3,977 | ₩4,071 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,084 | ₩4,138 | ₩4,071 | ₩4,084 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,071 | ₩4,124 | ₩3,951 | ₩4,124 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,964 | ₩4,084 | ₩3,964 | ₩4,071 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,098 | ₩4,098 | ₩3,964 | ₩4,018 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,071 | ₩4,138 | ₩4,018 | ₩4,098 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,071 | ₩4,111 | ₩3,991 | ₩4,058 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,044 | ₩4,138 | ₩3,964 | ₩4,071 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,138 | ₩4,138 | ₩4,031 | ₩4,098 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,857 | ₩4,138 | ₩3,857 | ₩4,111 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,004 | ₩4,004 | ₩3,831 | ₩3,937 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,897 | ₩3,924 | ₩3,817 | ₩3,897 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,951 | ₩3,951 | ₩3,871 | ₩3,871 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,844 | ₩3,977 | ₩3,844 | ₩3,977 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,804 | ₩3,871 | ₩3,804 | ₩3,871 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,897 | ₩3,897 | ₩3,831 | ₩3,871 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,857 | ₩3,897 | ₩3,737 | ₩3,897 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,884 | ₩3,924 | ₩3,791 | ₩3,857 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,937 | ₩3,937 | ₩3,804 | ₩3,857 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,844 | ₩3,991 | ₩3,844 | ₩3,937 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩3,991 | ₩4,004 | ₩3,937 | ₩3,991 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,937 | ₩4,058 | ₩3,550 | ₩3,937 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,084 | ₩4,164 | ₩3,977 | ₩4,058 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,124 | ₩4,191 | ₩4,018 | ₩4,111 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,124 | ₩4,164 | ₩4,018 | ₩4,151 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩3,991 | ₩4,018 | ₩3,964 | ₩4,004 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,897 | ₩3,937 | ₩3,777 | ₩3,937 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,004 | ₩4,071 | ₩3,804 | ₩3,911 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,831 | ₩3,964 | ₩3,791 | ₩3,964 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,871 | ₩3,897 | ₩3,804 | ₩3,884 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,138 | ₩4,138 | ₩3,764 | ₩3,884 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,977 | ₩4,004 | ₩3,937 | ₩4,004 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,924 | ₩4,031 | ₩3,924 | ₩3,964 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,964 | ₩4,164 | ₩3,897 | ₩3,937 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,058 | ₩4,138 | ₩3,977 | ₩4,031 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,244 | ₩4,258 | ₩4,058 | ₩4,138 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,231 | ₩4,271 | ₩4,218 | ₩4,271 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,058 | ₩4,284 | ₩4,058 | ₩4,284 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,911 | ₩4,124 | ₩3,844 | ₩4,084 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,884 | ₩3,964 | ₩3,844 | ₩3,964 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,791 | ₩3,964 | ₩3,764 | ₩3,924 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,791 | ₩3,844 | ₩3,537 | ₩3,844 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,684 | ₩3,831 | ₩3,577 | ₩3,791 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,684 | ₩3,804 | ₩3,644 | ₩3,737 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,564 | ₩3,644 | ₩3,550 | ₩3,630 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,484 | ₩3,590 | ₩3,484 | ₩3,524 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,390 | ₩3,524 | ₩3,337 | ₩3,457 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,430 | ₩3,537 | ₩3,404 | ₩3,457 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,470 | ₩3,537 | ₩3,430 | ₩3,457 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,724 | ₩3,724 | ₩3,484 | ₩3,564 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,670 | ₩3,817 | ₩3,537 | ₩3,657 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,817 | ₩3,977 | ₩3,630 | ₩3,857 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,711 | ₩3,831 | ₩3,617 | ₩3,817 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,831 | ₩3,884 | ₩3,684 | ₩3,684 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,911 | ₩3,977 | ₩3,777 | ₩3,804 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,044 | ₩4,071 | ₩3,831 | ₩3,897 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,031 | ₩4,084 | ₩3,911 | ₩4,031 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,924 | ₩3,964 | ₩3,764 | ₩3,964 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,151 | ₩4,164 | ₩3,951 | ₩4,031 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,284 | ₩4,284 | ₩4,004 | ₩4,191 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,151 | ₩4,324 | ₩4,151 | ₩4,311 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,258 | ₩4,258 | ₩3,991 | ₩4,111 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,311 | ₩4,311 | ₩4,071 | ₩4,191 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,311 | ₩4,311 | ₩4,111 | ₩4,218 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,351 | ₩4,351 | ₩4,098 | ₩4,324 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,324 | ₩4,324 | ₩4,138 | ₩4,258 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,191 | ₩4,324 | ₩4,111 | ₩4,311 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,204 | ₩4,324 | ₩4,151 | ₩4,324 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,124 | ₩4,244 | ₩4,124 | ₩4,244 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,058 | ₩4,218 | ₩4,058 | ₩4,178 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,004 | ₩4,138 | ₩3,924 | ₩4,124 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,871 | ₩4,111 | ₩3,871 | ₩4,031 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩3,991 | ₩4,058 | ₩3,911 | ₩3,991 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,897 | ₩4,098 | ₩3,831 | ₩4,004 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,937 | ₩4,044 | ₩3,831 | ₩3,964 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,764 | ₩4,018 | ₩3,764 | ₩3,937 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,018 | ₩4,018 | ₩3,657 | ₩3,804 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,004 | ₩4,018 | ₩3,857 | ₩3,951 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,124 | ₩4,271 | ₩3,964 | ₩4,004 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,351 | ₩4,391 | ₩4,178 | ₩4,231 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,538 | ₩4,538 | ₩4,204 | ₩4,365 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,471 | ₩4,658 | ₩4,471 | ₩4,525 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,578 | ₩4,591 | ₩4,485 | ₩4,538 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,658 | ₩4,658 | ₩4,365 | ₩4,605 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,631 | ₩4,685 | ₩4,618 | ₩4,672 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,712 | ₩4,818 | ₩4,551 | ₩4,672 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,471 | ₩4,832 | ₩4,471 | ₩4,698 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,832 | ₩4,858 | ₩4,405 | ₩4,605 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,872 | ₩5,019 | ₩4,805 | ₩4,872 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,099 | ₩5,179 | ₩4,805 | ₩4,898 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,245 | ₩5,419 | ₩5,045 | ₩5,099 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,285 | ₩5,472 | ₩5,192 | ₩5,245 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,245 | ₩5,606 | ₩5,125 | ₩5,552 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,352 | ₩5,472 | ₩5,205 | ₩5,299 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,366 | ₩5,486 | ₩5,245 | ₩5,312 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,472 | ₩5,633 | ₩5,352 | ₩5,432 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,886 | ₩5,886 | ₩5,486 | ₩5,633 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,779 | ₩6,033 | ₩5,579 | ₩5,619 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,073 | ₩6,153 | ₩5,713 | ₩5,766 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,140 | ₩6,353 | ₩5,859 | ₩6,073 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,100 | ₩6,420 | ₩5,980 | ₩6,407 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,739 | ₩6,674 | ₩5,619 | ₩6,073 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,379 | ₩5,926 | ₩5,272 | ₩5,726 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,005 | ₩5,432 | ₩4,578 | ₩5,299 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,659 | ₩5,806 | ₩5,633 | ₩5,766 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,966 | ₩6,060 | ₩5,673 | ₩5,753 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,766 | ₩6,033 | ₩5,766 | ₩5,966 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,779 | ₩5,846 | ₩5,619 | ₩5,779 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,899 | ₩5,980 | ₩5,753 | ₩5,819 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,873 | ₩6,020 | ₩5,659 | ₩5,886 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,659 | ₩5,966 | ₩5,659 | ₩5,899 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩5,980 | ₩6,113 | ₩5,673 | ₩5,686 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,806 | ₩6,233 | ₩5,673 | ₩6,073 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,938 | ₩5,993 | ₩4,912 | ₩5,873 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,045 | ₩5,099 | ₩4,832 | ₩4,992 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,032 | ₩5,192 | ₩4,979 | ₩5,085 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩4,992 | ₩5,299 | ₩4,912 | ₩5,005 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,099 | ₩5,299 | ₩4,885 | ₩5,045 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,165 | ₩5,392 | ₩5,059 | ₩5,059 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩4,992 | ₩5,312 | ₩4,872 | ₩5,152 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,698 | ₩5,152 | ₩4,685 | ₩4,925 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,112 | ₩5,219 | ₩4,565 | ₩4,645 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,673 | ₩5,859 | ₩5,125 | ₩5,125 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,153 | ₩6,407 | ₩5,619 | ₩5,619 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,713 | ₩6,206 | ₩5,512 | ₩6,100 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,112 | ₩6,233 | ₩5,112 | ₩6,073 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,084 | ₩4,311 | ₩4,084 | ₩4,218 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,204 | ₩4,258 | ₩4,071 | ₩4,098 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,311 | ₩4,391 | ₩4,178 | ₩4,204 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,138 | ₩4,445 | ₩4,124 | ₩4,338 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,031 | ₩4,138 | ₩3,871 | ₩4,124 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,231 | ₩4,231 | ₩3,924 | ₩3,951 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,631 | ₩4,658 | ₩4,178 | ₩4,218 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,685 | ₩4,952 | ₩4,685 | ₩4,725 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,365 | ₩4,872 | ₩4,298 | ₩4,818 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,311 | ₩4,338 | ₩4,151 | ₩4,271 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,605 | ₩4,698 | ₩4,204 | ₩4,258 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,471 | ₩4,685 | ₩4,471 | ₩4,578 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,072 | ₩5,112 | ₩4,578 | ₩4,605 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,205 | ₩5,312 | ₩5,072 | ₩5,072 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,326 | ₩5,459 | ₩5,139 | ₩5,245 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,406 | ₩5,606 | ₩5,232 | ₩5,299 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,606 | ₩5,606 | ₩5,406 | ₩5,459 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,592 | ₩5,713 | ₩5,392 | ₩5,526 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,886 | ₩5,886 | ₩5,606 | ₩5,646 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,833 | ₩5,886 | ₩5,713 | ₩5,859 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,873 | ₩6,006 | ₩5,819 | ₩5,886 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,966 | ₩5,966 | ₩5,766 | ₩5,886 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,086 | ₩6,193 | ₩5,940 | ₩5,966 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,793 | ₩6,340 | ₩5,779 | ₩6,086 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,126 | ₩6,327 | ₩5,819 | ₩5,873 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,313 | ₩6,407 | ₩6,113 | ₩6,233 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,407 | ₩6,553 | ₩6,180 | ₩6,367 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,367 | ₩6,567 | ₩6,367 | ₩6,433 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,460 | ₩6,607 | ₩6,393 | ₩6,447 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,567 | ₩6,674 | ₩6,460 | ₩6,540 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,580 | ₩6,647 | ₩6,500 | ₩6,567 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,527 | ₩6,674 | ₩6,513 | ₩6,594 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,794 | ₩6,941 | ₩6,380 | ₩6,513 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,061 | ₩7,061 | ₩6,714 | ₩6,807 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,794 | ₩6,834 | ₩6,714 | ₩6,767 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,887 | ₩6,981 | ₩6,674 | ₩6,767 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,914 | ₩7,167 | ₩6,620 | ₩6,820 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,261 | ₩7,314 | ₩6,860 | ₩6,941 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,328 | ₩7,474 | ₩7,234 | ₩7,261 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,261 | ₩7,381 | ₩7,261 | ₩7,341 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,434 | ₩7,488 | ₩7,301 | ₩7,328 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,661 | ₩7,755 | ₩7,274 | ₩7,328 | -4.36% | 10.5만 |
|---|