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 | ₩2,940 | ₩2,953 | ₩2,873 | ₩2,900 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,940 | ₩2,940 | ₩2,886 | ₩2,886 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,966 | ₩2,966 | ₩2,940 | ₩2,940 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,033 | ₩3,033 | ₩2,953 | ₩2,966 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,046 | ₩3,073 | ₩2,953 | ₩3,006 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,006 | ₩3,140 | ₩3,006 | ₩3,046 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,153 | ₩3,153 | ₩2,913 | ₩2,940 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,287 | ₩3,314 | ₩3,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,167 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,300 | ₩3,327 | ₩3,274 | ₩3,300 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,340 | ₩3,367 | ₩3,260 | ₩3,354 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,421 | ₩3,447 | ₩3,260 | ₩3,327 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,407 | ₩3,581 | ₩3,354 | ₩3,394 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,487 | ₩3,554 | ₩3,354 | ₩3,421 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,621 | ₩3,661 | ₩3,487 | ₩3,554 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,661 | ₩3,728 | ₩3,487 | ₩3,581 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,795 | ₩3,808 | ₩3,634 | ₩3,661 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,848 | ₩3,968 | ₩3,848 | ₩3,862 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,968 | ₩3,982 | ₩3,835 | ₩3,915 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,115 | ₩4,156 | ₩3,915 | ₩3,995 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,169 | ₩4,196 | ₩4,035 | ₩4,075 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,182 | ₩4,289 | ₩4,182 | ₩4,222 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,169 | ₩4,343 | ₩4,156 | ₩4,196 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,236 | ₩4,276 | ₩4,142 | ₩4,156 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,209 | ₩4,316 | ₩4,156 | ₩4,236 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,156 | ₩4,196 | ₩4,129 | ₩4,196 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,182 | ₩4,396 | ₩4,115 | ₩4,142 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,302 | ₩4,302 | ₩4,169 | ₩4,169 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,142 | ₩4,409 | ₩4,142 | ₩4,182 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,302 | ₩4,409 | ₩4,222 | ₩4,276 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,409 | ₩4,409 | ₩4,249 | ₩4,343 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,463 | ₩4,476 | ₩4,449 | ₩4,463 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,449 | ₩4,476 | ₩4,449 | ₩4,463 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,463 | ₩4,476 | ₩4,449 | ₩4,476 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,409 | ₩4,476 | ₩4,409 | ₩4,449 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,423 | ₩4,476 | ₩4,423 | ₩4,449 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,449 | ₩4,463 | ₩4,409 | ₩4,449 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,356 | ₩4,490 | ₩4,343 | ₩4,463 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,302 | ₩4,369 | ₩4,302 | ₩4,356 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,236 | ₩4,369 | ₩4,236 | ₩4,289 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,035 | ₩4,316 | ₩4,022 | ₩4,289 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,089 | ₩4,209 | ₩4,075 | ₩4,169 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,115 | ₩4,182 | ₩4,009 | ₩4,089 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,289 | ₩4,316 | ₩4,182 | ₩4,182 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,196 | ₩4,329 | ₩4,196 | ₩4,276 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,156 | ₩4,343 | ₩4,156 | ₩4,329 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,115 | ₩4,343 | ₩4,115 | ₩4,329 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,289 | ₩4,356 | ₩4,276 | ₩4,329 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,289 | ₩4,356 | ₩4,276 | ₩4,276 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,302 | ₩4,356 | ₩4,289 | ₩4,343 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,329 | ₩4,329 | ₩4,276 | ₩4,316 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,289 | ₩4,343 | ₩4,289 | ₩4,302 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,289 | ₩4,329 | ₩4,276 | ₩4,289 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,302 | ₩4,343 | ₩4,302 | ₩4,316 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,343 | ₩4,343 | ₩4,316 | ₩4,316 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,316 | ₩4,343 | ₩4,276 | ₩4,329 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,276 | ₩4,343 | ₩4,276 | ₩4,329 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,329 | ₩4,343 | ₩4,289 | ₩4,329 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,343 | ₩4,356 | ₩4,316 | ₩4,329 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,343 | ₩4,356 | ₩4,343 | ₩4,343 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,302 | ₩4,356 | ₩4,302 | ₩4,343 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,329 | ₩4,356 | ₩4,222 | ₩4,316 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,196 | ₩4,356 | ₩4,182 | ₩4,316 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,222 | ₩4,329 | ₩4,222 | ₩4,262 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,329 | ₩4,356 | ₩4,236 | ₩4,289 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,236 | ₩4,343 | ₩4,236 | ₩4,276 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,156 | ₩4,302 | ₩4,142 | ₩4,289 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,156 | ₩4,236 | ₩4,129 | ₩4,209 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,196 | ₩4,276 | ₩4,115 | ₩4,196 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,276 | ₩4,316 | ₩4,236 | ₩4,262 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,209 | ₩4,316 | ₩4,209 | ₩4,236 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,329 | ₩4,356 | ₩4,276 | ₩4,343 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,276 | ₩4,356 | ₩4,209 | ₩4,329 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,115 | ₩4,316 | ₩4,102 | ₩4,316 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,262 | ₩4,343 | ₩4,156 | ₩4,156 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,316 | ₩4,343 | ₩4,276 | ₩4,289 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,249 | ₩4,329 | ₩4,249 | ₩4,302 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,262 | ₩4,356 | ₩4,236 | ₩4,329 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,276 | ₩4,302 | ₩4,115 | ₩4,302 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩3,995 | ₩4,249 | ₩3,982 | ₩4,236 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩3,995 | ₩4,075 | ₩3,968 | ₩4,009 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,062 | ₩4,102 | ₩3,968 | ₩3,968 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,009 | ₩4,182 | ₩4,009 | ₩4,089 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,022 | ₩4,075 | ₩3,942 | ₩3,955 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,049 | ₩4,115 | ₩3,982 | ₩4,075 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,089 | ₩4,142 | ₩4,075 | ₩4,089 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,075 | ₩4,129 | ₩3,955 | ₩4,129 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,968 | ₩4,089 | ₩3,968 | ₩4,075 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,102 | ₩4,102 | ₩3,968 | ₩4,022 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,075 | ₩4,142 | ₩4,022 | ₩4,102 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,075 | ₩4,115 | ₩3,995 | ₩4,062 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,049 | ₩4,142 | ₩3,968 | ₩4,075 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,142 | ₩4,142 | ₩4,035 | ₩4,102 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,862 | ₩4,142 | ₩3,862 | ₩4,115 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,009 | ₩4,009 | ₩3,835 | ₩3,942 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,902 | ₩3,928 | ₩3,821 | ₩3,902 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,955 | ₩3,955 | ₩3,875 | ₩3,875 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,848 | ₩3,982 | ₩3,848 | ₩3,982 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,808 | ₩3,875 | ₩3,808 | ₩3,875 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,902 | ₩3,902 | ₩3,835 | ₩3,875 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,862 | ₩3,902 | ₩3,741 | ₩3,902 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,888 | ₩3,928 | ₩3,795 | ₩3,862 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,942 | ₩3,942 | ₩3,808 | ₩3,862 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,848 | ₩3,995 | ₩3,848 | ₩3,942 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩3,995 | ₩4,009 | ₩3,942 | ₩3,995 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,942 | ₩4,062 | ₩3,554 | ₩3,942 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,089 | ₩4,169 | ₩3,982 | ₩4,062 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,129 | ₩4,196 | ₩4,022 | ₩4,115 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,129 | ₩4,169 | ₩4,022 | ₩4,156 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩3,995 | ₩4,022 | ₩3,968 | ₩4,009 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,902 | ₩3,942 | ₩3,781 | ₩3,942 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,009 | ₩4,075 | ₩3,808 | ₩3,915 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,835 | ₩3,968 | ₩3,795 | ₩3,968 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,875 | ₩3,902 | ₩3,808 | ₩3,888 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,142 | ₩4,142 | ₩3,768 | ₩3,888 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,982 | ₩4,009 | ₩3,942 | ₩4,009 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,928 | ₩4,035 | ₩3,928 | ₩3,968 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,968 | ₩4,169 | ₩3,902 | ₩3,942 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,062 | ₩4,142 | ₩3,982 | ₩4,035 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,249 | ₩4,262 | ₩4,062 | ₩4,142 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,236 | ₩4,276 | ₩4,222 | ₩4,276 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,062 | ₩4,289 | ₩4,062 | ₩4,289 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,915 | ₩4,129 | ₩3,848 | ₩4,089 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,888 | ₩3,968 | ₩3,848 | ₩3,968 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,795 | ₩3,968 | ₩3,768 | ₩3,928 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,795 | ₩3,848 | ₩3,541 | ₩3,848 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,688 | ₩3,835 | ₩3,581 | ₩3,795 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,688 | ₩3,808 | ₩3,648 | ₩3,741 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,568 | ₩3,648 | ₩3,554 | ₩3,634 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,487 | ₩3,594 | ₩3,487 | ₩3,528 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,394 | ₩3,528 | ₩3,340 | ₩3,461 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,434 | ₩3,541 | ₩3,407 | ₩3,461 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,474 | ₩3,541 | ₩3,434 | ₩3,461 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,728 | ₩3,728 | ₩3,487 | ₩3,568 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,674 | ₩3,821 | ₩3,541 | ₩3,661 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,821 | ₩3,982 | ₩3,634 | ₩3,862 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,715 | ₩3,835 | ₩3,621 | ₩3,821 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,835 | ₩3,888 | ₩3,688 | ₩3,688 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,915 | ₩3,982 | ₩3,781 | ₩3,808 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,049 | ₩4,075 | ₩3,835 | ₩3,902 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,035 | ₩4,089 | ₩3,915 | ₩4,035 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,928 | ₩3,968 | ₩3,768 | ₩3,968 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,156 | ₩4,169 | ₩3,955 | ₩4,035 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,289 | ₩4,289 | ₩4,009 | ₩4,196 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,156 | ₩4,329 | ₩4,156 | ₩4,316 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,262 | ₩4,262 | ₩3,995 | ₩4,115 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,316 | ₩4,316 | ₩4,075 | ₩4,196 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,316 | ₩4,316 | ₩4,115 | ₩4,222 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,356 | ₩4,356 | ₩4,102 | ₩4,329 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,329 | ₩4,329 | ₩4,142 | ₩4,262 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,196 | ₩4,329 | ₩4,115 | ₩4,316 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,209 | ₩4,329 | ₩4,156 | ₩4,329 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,129 | ₩4,249 | ₩4,129 | ₩4,249 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,062 | ₩4,222 | ₩4,062 | ₩4,182 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,009 | ₩4,142 | ₩3,928 | ₩4,129 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,875 | ₩4,115 | ₩3,875 | ₩4,035 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩3,995 | ₩4,062 | ₩3,915 | ₩3,995 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,902 | ₩4,102 | ₩3,835 | ₩4,009 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,942 | ₩4,049 | ₩3,835 | ₩3,968 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,768 | ₩4,022 | ₩3,768 | ₩3,942 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,022 | ₩4,022 | ₩3,661 | ₩3,808 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,009 | ₩4,022 | ₩3,862 | ₩3,955 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,129 | ₩4,276 | ₩3,968 | ₩4,009 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,356 | ₩4,396 | ₩4,182 | ₩4,236 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,543 | ₩4,543 | ₩4,209 | ₩4,369 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,476 | ₩4,663 | ₩4,476 | ₩4,530 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,583 | ₩4,596 | ₩4,490 | ₩4,543 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,663 | ₩4,663 | ₩4,369 | ₩4,610 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,637 | ₩4,690 | ₩4,623 | ₩4,677 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,717 | ₩4,824 | ₩4,556 | ₩4,677 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,476 | ₩4,837 | ₩4,476 | ₩4,703 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,837 | ₩4,864 | ₩4,409 | ₩4,610 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,877 | ₩5,024 | ₩4,810 | ₩4,877 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,104 | ₩5,184 | ₩4,810 | ₩4,904 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,251 | ₩5,425 | ₩5,051 | ₩5,104 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,291 | ₩5,478 | ₩5,198 | ₩5,251 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,251 | ₩5,612 | ₩5,131 | ₩5,559 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,358 | ₩5,478 | ₩5,211 | ₩5,305 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,371 | ₩5,492 | ₩5,251 | ₩5,318 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,478 | ₩5,639 | ₩5,358 | ₩5,438 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,893 | ₩5,893 | ₩5,492 | ₩5,639 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,786 | ₩6,040 | ₩5,585 | ₩5,625 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,080 | ₩6,160 | ₩5,719 | ₩5,772 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,146 | ₩6,360 | ₩5,866 | ₩6,080 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,106 | ₩6,427 | ₩5,986 | ₩6,414 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,746 | ₩6,681 | ₩5,625 | ₩6,080 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,385 | ₩5,933 | ₩5,278 | ₩5,732 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,011 | ₩5,438 | ₩4,583 | ₩5,305 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,665 | ₩5,812 | ₩5,639 | ₩5,772 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,973 | ₩6,066 | ₩5,679 | ₩5,759 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,772 | ₩6,040 | ₩5,772 | ₩5,973 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,786 | ₩5,852 | ₩5,625 | ₩5,786 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,906 | ₩5,986 | ₩5,759 | ₩5,826 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,879 | ₩6,026 | ₩5,665 | ₩5,893 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,665 | ₩5,973 | ₩5,665 | ₩5,906 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩5,986 | ₩6,120 | ₩5,679 | ₩5,692 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,812 | ₩6,240 | ₩5,679 | ₩6,080 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,944 | ₩5,999 | ₩4,917 | ₩5,879 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,051 | ₩5,104 | ₩4,837 | ₩4,997 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,037 | ₩5,198 | ₩4,984 | ₩5,091 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩4,997 | ₩5,305 | ₩4,917 | ₩5,011 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,104 | ₩5,305 | ₩4,890 | ₩5,051 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,171 | ₩5,398 | ₩5,064 | ₩5,064 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩4,997 | ₩5,318 | ₩4,877 | ₩5,158 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,703 | ₩5,158 | ₩4,690 | ₩4,931 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,118 | ₩5,224 | ₩4,570 | ₩4,650 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,679 | ₩5,866 | ₩5,131 | ₩5,131 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,160 | ₩6,414 | ₩5,625 | ₩5,625 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,719 | ₩6,213 | ₩5,518 | ₩6,106 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,118 | ₩6,240 | ₩5,118 | ₩6,080 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,089 | ₩4,316 | ₩4,089 | ₩4,222 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,209 | ₩4,262 | ₩4,075 | ₩4,102 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,316 | ₩4,396 | ₩4,182 | ₩4,209 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,142 | ₩4,449 | ₩4,129 | ₩4,343 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,035 | ₩4,142 | ₩3,875 | ₩4,129 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,236 | ₩4,236 | ₩3,928 | ₩3,955 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,637 | ₩4,663 | ₩4,182 | ₩4,222 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,690 | ₩4,957 | ₩4,690 | ₩4,730 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,369 | ₩4,877 | ₩4,302 | ₩4,824 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,316 | ₩4,343 | ₩4,156 | ₩4,276 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,610 | ₩4,703 | ₩4,209 | ₩4,262 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,476 | ₩4,690 | ₩4,476 | ₩4,583 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,077 | ₩5,118 | ₩4,583 | ₩4,610 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,211 | ₩5,318 | ₩5,077 | ₩5,077 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,331 | ₩5,465 | ₩5,144 | ₩5,251 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,412 | ₩5,612 | ₩5,238 | ₩5,305 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,612 | ₩5,612 | ₩5,412 | ₩5,465 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,599 | ₩5,719 | ₩5,398 | ₩5,532 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,893 | ₩5,893 | ₩5,612 | ₩5,652 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,839 | ₩5,893 | ₩5,719 | ₩5,866 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,879 | ₩6,013 | ₩5,826 | ₩5,893 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,973 | ₩5,973 | ₩5,772 | ₩5,893 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,093 | ₩6,200 | ₩5,946 | ₩5,973 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,799 | ₩6,347 | ₩5,786 | ₩6,093 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,133 | ₩6,333 | ₩5,826 | ₩5,879 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,320 | ₩6,414 | ₩6,120 | ₩6,240 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,414 | ₩6,561 | ₩6,187 | ₩6,374 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,374 | ₩6,574 | ₩6,374 | ₩6,440 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,467 | ₩6,614 | ₩6,400 | ₩6,454 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,574 | ₩6,681 | ₩6,467 | ₩6,547 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,587 | ₩6,654 | ₩6,507 | ₩6,574 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,534 | ₩6,681 | ₩6,521 | ₩6,601 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,801 | ₩6,948 | ₩6,387 | ₩6,521 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,068 | ₩7,068 | ₩6,721 | ₩6,815 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,801 | ₩6,841 | ₩6,721 | ₩6,774 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,895 | ₩6,988 | ₩6,681 | ₩6,774 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,921 | ₩7,175 | ₩6,627 | ₩6,828 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,269 | ₩7,322 | ₩6,868 | ₩6,948 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,336 | ₩7,483 | ₩7,242 | ₩7,269 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,269 | ₩7,389 | ₩7,269 | ₩7,349 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,443 | ₩7,496 | ₩7,309 | ₩7,336 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,670 | ₩7,763 | ₩7,282 | ₩7,336 | -4.36% | 10.5만 |
|---|