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 | ₩2,954 | ₩2,874 | ₩2,900 | -1.36% | 1.2만 |
| 2026.10.08 | ₩2,940 | ₩2,940 | ₩2,887 | ₩2,887 | -1.82% | 1.5만 |
| 2026.10.07 | ₩2,967 | ₩2,967 | ₩2,940 | ₩2,940 | -0.90% | 2.3천 |
| 2026.10.06 | ₩3,034 | ₩3,034 | ₩2,954 | ₩2,967 | -2.20% | 6.6천 |
| 2026.10.05 | ₩3,047 | ₩3,074 | ₩2,954 | ₩3,007 | -1.32% | 1.7만 |
| 2026.10.02 | ₩3,007 | ₩3,141 | ₩3,007 | ₩3,047 | +1.33% | 9.2천 |
| 2026.10.01 | ₩3,154 | ₩3,154 | ₩2,914 | ₩2,940 | -6.78% | 5.1만 |
| 2026.09.30 | ₩3,288 | ₩3,315 | ₩3,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,168 |
| -3.66% |
| 3.9만 |
| 2026.09.29 | ₩3,301 | ₩3,328 | ₩3,275 | ₩3,301 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩3,341 | ₩3,368 | ₩3,261 | ₩3,355 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩3,422 | ₩3,448 | ₩3,261 | ₩3,328 | -2.73% | 1.1만 |
|---|
| 2026.09.24 | ₩3,408 | ₩3,582 | ₩3,355 | ₩3,395 | -0.39% | 2.4만 |
|---|
| 2026.09.23 | ₩3,488 | ₩3,555 | ₩3,355 | ₩3,422 | -1.92% | 3.2만 |
|---|
| 2026.09.22 | ₩3,622 | ₩3,662 | ₩3,488 | ₩3,555 | -1.85% | 2.2만 |
|---|
| 2026.09.21 | ₩3,662 | ₩3,729 | ₩3,488 | ₩3,582 | -2.19% | 3.8만 |
|---|
| 2026.09.18 | ₩3,796 | ₩3,809 | ₩3,635 | ₩3,662 | -3.52% | 3.1만 |
|---|
| 2026.09.17 | ₩3,849 | ₩3,970 | ₩3,849 | ₩3,863 | +0.35% | 3.4천 |
|---|
| 2026.09.16 | ₩3,970 | ₩3,983 | ₩3,836 | ₩3,916 | -1.35% | 4.7만 |
|---|
| 2026.09.15 | ₩4,117 | ₩4,157 | ₩3,916 | ₩3,996 | -2.92% | 2.6만 |
|---|
| 2026.09.14 | ₩4,170 | ₩4,197 | ₩4,036 | ₩4,077 | -2.24% | 7.9천 |
|---|
| 2026.09.11 | ₩4,183 | ₩4,290 | ₩4,183 | ₩4,224 | +0.96% | 1.8천 |
|---|
| 2026.09.10 | ₩4,170 | ₩4,344 | ₩4,157 | ₩4,197 | +0.64% | 5천 |
|---|
| 2026.09.09 | ₩4,237 | ₩4,277 | ₩4,143 | ₩4,157 | -1.89% | 7.6천 |
|---|
| 2026.09.08 | ₩4,210 | ₩4,317 | ₩4,157 | ₩4,237 | +0.63% | 1.1만 |
|---|
| 2026.09.04 | ₩4,157 | ₩4,197 | ₩4,130 | ₩4,197 | +0.96% | 3.1천 |
|---|
| 2026.09.03 | ₩4,183 | ₩4,397 | ₩4,117 | ₩4,143 | -0.96% | 4.6천 |
|---|
| 2026.09.02 | ₩4,304 | ₩4,304 | ₩4,170 | ₩4,170 | -3.11% | 6.8천 |
|---|
| 2026.09.01 | ₩4,143 | ₩4,411 | ₩4,143 | ₩4,183 | +0.97% | 2.3만 |
|---|
| 2026.08.31 | ₩4,304 | ₩4,411 | ₩4,224 | ₩4,277 | -0.62% | 1.5만 |
|---|
| 2026.08.28 | ₩4,411 | ₩4,411 | ₩4,250 | ₩4,344 | -1.52% | 4.7만 |
|---|
| 2026.08.27 | ₩4,464 | ₩4,478 | ₩4,451 | ₩4,464 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩4,451 | ₩4,478 | ₩4,451 | ₩4,464 | +0.30% | 2.4만 |
|---|
| 2026.08.25 | ₩4,464 | ₩4,478 | ₩4,451 | ₩4,478 | +0.30% | 1만 |
|---|
| 2026.08.24 | ₩4,411 | ₩4,478 | ₩4,411 | ₩4,451 | +0.91% | 4.1천 |
|---|
| 2026.08.21 | ₩4,424 | ₩4,478 | ₩4,424 | ₩4,451 | +0.60% | 2.6만 |
|---|
| 2026.08.20 | ₩4,451 | ₩4,464 | ₩4,411 | ₩4,451 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩4,357 | ₩4,491 | ₩4,344 | ₩4,464 | +2.45% | 18.1만 |
|---|
| 2026.08.18 | ₩4,304 | ₩4,371 | ₩4,304 | ₩4,357 | +1.24% | 13.2만 |
|---|
| 2026.08.17 | ₩4,237 | ₩4,371 | ₩4,237 | ₩4,290 | +1.26% | 6.1만 |
|---|
| 2026.08.14 | ₩4,036 | ₩4,317 | ₩4,023 | ₩4,290 | +6.29% | 4.6만 |
|---|
| 2026.08.13 | ₩4,090 | ₩4,210 | ₩4,077 | ₩4,170 | +1.96% | 4.5만 |
|---|
| 2026.08.12 | ₩4,117 | ₩4,183 | ₩4,010 | ₩4,090 | -0.65% | 11.7만 |
|---|
| 2026.08.11 | ₩4,290 | ₩4,317 | ₩4,183 | ₩4,183 | -2.49% | 5.4만 |
|---|
| 2026.08.10 | ₩4,197 | ₩4,331 | ₩4,197 | ₩4,277 | +1.91% | 4.2만 |
|---|
| 2026.08.07 | ₩4,157 | ₩4,344 | ₩4,157 | ₩4,331 | +4.18% | 1.9만 |
|---|
| 2026.08.06 | ₩4,117 | ₩4,344 | ₩4,117 | ₩4,331 | +5.19% | 1.5만 |
|---|
| 2026.08.05 | ₩4,290 | ₩4,357 | ₩4,277 | ₩4,331 | +0.93% | 1.6만 |
|---|
| 2026.08.04 | ₩4,290 | ₩4,357 | ₩4,277 | ₩4,277 | -0.31% | 1.9만 |
|---|
| 2026.08.03 | ₩4,304 | ₩4,357 | ₩4,290 | ₩4,344 | +0.93% | 2만 |
|---|
| 2026.07.31 | ₩4,331 | ₩4,331 | ₩4,277 | ₩4,317 | -0.31% | 4.8천 |
|---|
| 2026.07.30 | ₩4,290 | ₩4,344 | ₩4,290 | ₩4,304 | +0.31% | 9천 |
|---|
| 2026.07.29 | ₩4,290 | ₩4,331 | ₩4,277 | ₩4,290 | 0.00% | 4.5천 |
|---|
| 2026.07.28 | ₩4,304 | ₩4,344 | ₩4,304 | ₩4,317 | +0.31% | 2.1만 |
|---|
| 2026.07.27 | ₩4,344 | ₩4,344 | ₩4,317 | ₩4,317 | -0.62% | 1.3만 |
|---|
| 2026.07.24 | ₩4,317 | ₩4,344 | ₩4,277 | ₩4,331 | +0.31% | 7.4천 |
|---|
| 2026.07.23 | ₩4,277 | ₩4,344 | ₩4,277 | ₩4,331 | +1.25% | 3.6천 |
|---|
| 2026.07.22 | ₩4,331 | ₩4,344 | ₩4,290 | ₩4,331 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩4,344 | ₩4,357 | ₩4,317 | ₩4,331 | -0.31% | 5.4천 |
|---|
| 2026.07.20 | ₩4,344 | ₩4,357 | ₩4,344 | ₩4,344 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩4,304 | ₩4,357 | ₩4,304 | ₩4,344 | +0.93% | 5.4만 |
|---|
| 2026.07.16 | ₩4,331 | ₩4,357 | ₩4,224 | ₩4,317 | -0.31% | 1.5만 |
|---|
| 2026.07.15 | ₩4,197 | ₩4,357 | ₩4,183 | ₩4,317 | +2.87% | 3.2만 |
|---|
| 2026.07.14 | ₩4,224 | ₩4,331 | ₩4,224 | ₩4,264 | +0.95% | 1.1만 |
|---|
| 2026.07.13 | ₩4,331 | ₩4,357 | ₩4,237 | ₩4,290 | -0.93% | 2만 |
|---|
| 2026.07.10 | ₩4,237 | ₩4,344 | ₩4,237 | ₩4,277 | +0.95% | 6.2천 |
|---|
| 2026.07.09 | ₩4,157 | ₩4,304 | ₩4,143 | ₩4,290 | +3.22% | 1.1만 |
|---|
| 2026.07.08 | ₩4,157 | ₩4,237 | ₩4,130 | ₩4,210 | +1.29% | 4만 |
|---|
| 2026.07.07 | ₩4,197 | ₩4,277 | ₩4,117 | ₩4,197 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩4,277 | ₩4,317 | ₩4,237 | ₩4,264 | -0.31% | 3.7만 |
|---|
| 2026.07.02 | ₩4,210 | ₩4,317 | ₩4,210 | ₩4,237 | +0.63% | 1.1만 |
|---|
| 2026.07.01 | ₩4,331 | ₩4,357 | ₩4,277 | ₩4,344 | +0.31% | 1.2만 |
|---|
| 2026.06.30 | ₩4,277 | ₩4,357 | ₩4,210 | ₩4,331 | +1.25% | 10.9만 |
|---|
| 2026.06.29 | ₩4,117 | ₩4,317 | ₩4,103 | ₩4,317 | +4.87% | 2.4만 |
|---|
| 2026.06.26 | ₩4,264 | ₩4,344 | ₩4,157 | ₩4,157 | -2.51% | 12.8만 |
|---|
| 2026.06.25 | ₩4,317 | ₩4,344 | ₩4,277 | ₩4,290 | -0.62% | 4.4만 |
|---|
| 2026.06.24 | ₩4,250 | ₩4,331 | ₩4,250 | ₩4,304 | +1.26% | 4.4만 |
|---|
| 2026.06.23 | ₩4,264 | ₩4,357 | ₩4,237 | ₩4,331 | +1.57% | 20.1만 |
|---|
| 2026.06.22 | ₩4,277 | ₩4,304 | ₩4,117 | ₩4,304 | +0.62% | 21.6만 |
|---|
| 2026.06.18 | ₩3,996 | ₩4,250 | ₩3,983 | ₩4,237 | +6.02% | 15.9만 |
|---|
| 2026.06.17 | ₩3,996 | ₩4,077 | ₩3,970 | ₩4,010 | +0.33% | 2만 |
|---|
| 2026.06.16 | ₩4,063 | ₩4,103 | ₩3,970 | ₩3,970 | -2.30% | 2.2만 |
|---|
| 2026.06.15 | ₩4,010 | ₩4,183 | ₩4,010 | ₩4,090 | +2.00% | 15.1만 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,077 | ₩3,943 | ₩3,956 | -1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩4,050 | ₩4,117 | ₩3,983 | ₩4,077 | +0.66% | 6.8천 |
|---|
| 2026.06.10 | ₩4,090 | ₩4,143 | ₩4,077 | ₩4,090 | 0.00% | 3.4만 |
|---|
| 2026.06.09 | ₩4,077 | ₩4,130 | ₩3,956 | ₩4,130 | +1.31% | 2.6만 |
|---|
| 2026.06.08 | ₩3,970 | ₩4,090 | ₩3,970 | ₩4,077 | +2.69% | 1만 |
|---|
| 2026.06.05 | ₩4,103 | ₩4,103 | ₩3,970 | ₩4,023 | -1.95% | 2.4만 |
|---|
| 2026.06.04 | ₩4,077 | ₩4,143 | ₩4,023 | ₩4,103 | +0.66% | 9.4천 |
|---|
| 2026.06.03 | ₩4,077 | ₩4,117 | ₩3,996 | ₩4,063 | -0.33% | 1.7만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,143 | ₩3,970 | ₩4,077 | +0.66% | 3.4만 |
|---|
| 2026.06.01 | ₩4,143 | ₩4,143 | ₩4,036 | ₩4,103 | -0.97% | 1.7만 |
|---|
| 2026.05.29 | ₩3,863 | ₩4,143 | ₩3,863 | ₩4,117 | +6.57% | 4만 |
|---|
| 2026.05.28 | ₩4,010 | ₩4,010 | ₩3,836 | ₩3,943 | -1.67% | 1.7만 |
|---|
| 2026.05.27 | ₩3,903 | ₩3,930 | ₩3,823 | ₩3,903 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩3,956 | ₩3,956 | ₩3,876 | ₩3,876 | -2.03% | 2.7만 |
|---|
| 2026.05.22 | ₩3,849 | ₩3,983 | ₩3,849 | ₩3,983 | +3.47% | 2.7만 |
|---|
| 2026.05.21 | ₩3,809 | ₩3,876 | ₩3,809 | ₩3,876 | +1.75% | 1.1만 |
|---|
| 2026.05.20 | ₩3,903 | ₩3,903 | ₩3,836 | ₩3,876 | -0.68% | 4.7천 |
|---|
| 2026.05.19 | ₩3,863 | ₩3,903 | ₩3,742 | ₩3,903 | +1.04% | 2.1만 |
|---|
| 2026.05.18 | ₩3,889 | ₩3,930 | ₩3,796 | ₩3,863 | -0.69% | 1.1만 |
|---|
| 2026.05.15 | ₩3,943 | ₩3,943 | ₩3,809 | ₩3,863 | -2.03% | 1.2만 |
|---|
| 2026.05.14 | ₩3,849 | ₩3,996 | ₩3,849 | ₩3,943 | +2.43% | 1.5만 |
|---|
| 2026.05.13 | ₩3,996 | ₩4,010 | ₩3,943 | ₩3,996 | 0.00% | 2.1만 |
|---|
| 2026.05.12 | ₩3,943 | ₩4,063 | ₩3,555 | ₩3,943 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩4,090 | ₩4,170 | ₩3,983 | ₩4,063 | -0.65% | 3.3만 |
|---|
| 2026.05.08 | ₩4,130 | ₩4,197 | ₩4,023 | ₩4,117 | -0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩4,130 | ₩4,170 | ₩4,023 | ₩4,157 | +0.65% | 1.7만 |
|---|
| 2026.05.06 | ₩3,996 | ₩4,023 | ₩3,970 | ₩4,010 | +0.33% | 1.7만 |
|---|
| 2026.05.05 | ₩3,903 | ₩3,943 | ₩3,783 | ₩3,943 | +1.03% | 1.6만 |
|---|
| 2026.05.04 | ₩4,010 | ₩4,077 | ₩3,809 | ₩3,916 | -2.33% | 3.7만 |
|---|
| 2026.05.01 | ₩3,836 | ₩3,970 | ₩3,796 | ₩3,970 | +3.48% | 1.1만 |
|---|
| 2026.04.30 | ₩3,876 | ₩3,903 | ₩3,809 | ₩3,889 | +0.34% | 2.5만 |
|---|
| 2026.04.29 | ₩4,143 | ₩4,143 | ₩3,769 | ₩3,889 | -6.13% | 1.4만 |
|---|
| 2026.04.28 | ₩3,983 | ₩4,010 | ₩3,943 | ₩4,010 | +0.67% | 3.1천 |
|---|
| 2026.04.27 | ₩3,930 | ₩4,036 | ₩3,930 | ₩3,970 | +1.02% | 1.1만 |
|---|
| 2026.04.24 | ₩3,970 | ₩4,170 | ₩3,903 | ₩3,943 | -0.67% | 1.5만 |
|---|
| 2026.04.23 | ₩4,063 | ₩4,143 | ₩3,983 | ₩4,036 | -0.66% | 6.5천 |
|---|
| 2026.04.22 | ₩4,250 | ₩4,264 | ₩4,063 | ₩4,143 | -2.52% | 3.8만 |
|---|
| 2026.04.21 | ₩4,237 | ₩4,277 | ₩4,224 | ₩4,277 | +0.95% | 9.1천 |
|---|
| 2026.04.20 | ₩4,063 | ₩4,290 | ₩4,063 | ₩4,290 | +5.59% | 3.1만 |
|---|
| 2026.04.17 | ₩3,916 | ₩4,130 | ₩3,849 | ₩4,090 | +4.44% | 4.8만 |
|---|
| 2026.04.16 | ₩3,889 | ₩3,970 | ₩3,849 | ₩3,970 | +2.06% | 1.5만 |
|---|
| 2026.04.15 | ₩3,796 | ₩3,970 | ₩3,769 | ₩3,930 | +3.52% | 4.9만 |
|---|
| 2026.04.14 | ₩3,796 | ₩3,849 | ₩3,542 | ₩3,849 | +1.41% | 1.3만 |
|---|
| 2026.04.13 | ₩3,689 | ₩3,836 | ₩3,582 | ₩3,796 | +2.90% | 4만 |
|---|
| 2026.04.10 | ₩3,689 | ₩3,809 | ₩3,649 | ₩3,742 | +1.45% | 1.7만 |
|---|
| 2026.04.09 | ₩3,569 | ₩3,649 | ₩3,555 | ₩3,635 | +1.87% | 3만 |
|---|
| 2026.04.08 | ₩3,488 | ₩3,595 | ₩3,488 | ₩3,529 | +1.15% | 2.6만 |
|---|
| 2026.04.07 | ₩3,395 | ₩3,529 | ₩3,341 | ₩3,462 | +1.97% | 2.2만 |
|---|
| 2026.04.06 | ₩3,435 | ₩3,542 | ₩3,408 | ₩3,462 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩3,475 | ₩3,542 | ₩3,435 | ₩3,462 | -0.38% | 2.1만 |
|---|
| 2026.04.01 | ₩3,729 | ₩3,729 | ₩3,488 | ₩3,569 | -4.30% | 2.6만 |
|---|
| 2026.03.31 | ₩3,676 | ₩3,823 | ₩3,542 | ₩3,662 | -0.36% | 5.5만 |
|---|
| 2026.03.30 | ₩3,823 | ₩3,983 | ₩3,635 | ₩3,863 | +1.05% | 6.3천 |
|---|
| 2026.03.27 | ₩3,716 | ₩3,836 | ₩3,622 | ₩3,823 | +2.88% | 2.1만 |
|---|
| 2026.03.26 | ₩3,836 | ₩3,889 | ₩3,689 | ₩3,689 | -3.83% | 1.1만 |
|---|
| 2026.03.25 | ₩3,916 | ₩3,983 | ₩3,783 | ₩3,809 | -2.73% | 2.6만 |
|---|
| 2026.03.24 | ₩4,050 | ₩4,077 | ₩3,836 | ₩3,903 | -3.63% | 5.4만 |
|---|
| 2026.03.23 | ₩4,036 | ₩4,090 | ₩3,916 | ₩4,036 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩3,930 | ₩3,970 | ₩3,769 | ₩3,970 | +1.02% | 5.6만 |
|---|
| 2026.03.19 | ₩4,157 | ₩4,170 | ₩3,956 | ₩4,036 | -2.89% | 2.3만 |
|---|
| 2026.03.18 | ₩4,290 | ₩4,290 | ₩4,010 | ₩4,197 | -2.18% | 2.8만 |
|---|
| 2026.03.17 | ₩4,157 | ₩4,331 | ₩4,157 | ₩4,317 | +3.86% | 2.1만 |
|---|
| 2026.03.16 | ₩4,264 | ₩4,264 | ₩3,996 | ₩4,117 | -3.45% | 1.2만 |
|---|
| 2026.03.13 | ₩4,317 | ₩4,317 | ₩4,077 | ₩4,197 | -2.79% | 2.5만 |
|---|
| 2026.03.12 | ₩4,317 | ₩4,317 | ₩4,117 | ₩4,224 | -2.17% | 1.8만 |
|---|
| 2026.03.11 | ₩4,357 | ₩4,357 | ₩4,103 | ₩4,331 | -0.61% | 5.7만 |
|---|
| 2026.03.10 | ₩4,331 | ₩4,331 | ₩4,143 | ₩4,264 | -1.54% | 4.7만 |
|---|
| 2026.03.09 | ₩4,197 | ₩4,331 | ₩4,117 | ₩4,317 | +2.87% | 6만 |
|---|
| 2026.03.06 | ₩4,210 | ₩4,331 | ₩4,157 | ₩4,331 | +2.86% | 14만 |
|---|
| 2026.03.05 | ₩4,130 | ₩4,250 | ₩4,130 | ₩4,250 | +2.91% | 5만 |
|---|
| 2026.03.04 | ₩4,063 | ₩4,224 | ₩4,063 | ₩4,183 | +2.96% | 7.7만 |
|---|
| 2026.03.03 | ₩4,010 | ₩4,143 | ₩3,930 | ₩4,130 | +3.00% | 2.1만 |
|---|
| 2026.03.02 | ₩3,876 | ₩4,117 | ₩3,876 | ₩4,036 | +4.14% | 4만 |
|---|
| 2026.02.27 | ₩3,996 | ₩4,063 | ₩3,916 | ₩3,996 | 0.00% | 3만 |
|---|
| 2026.02.26 | ₩3,903 | ₩4,103 | ₩3,836 | ₩4,010 | +2.74% | 5.8만 |
|---|
| 2026.02.25 | ₩3,943 | ₩4,050 | ₩3,836 | ₩3,970 | +0.68% | 6.3만 |
|---|
| 2026.02.24 | ₩3,769 | ₩4,023 | ₩3,769 | ₩3,943 | +4.61% | 5.4만 |
|---|
| 2026.02.23 | ₩4,023 | ₩4,023 | ₩3,662 | ₩3,809 | -5.32% | 8.2만 |
|---|
| 2026.02.20 | ₩4,010 | ₩4,023 | ₩3,863 | ₩3,956 | -1.33% | 7.4만 |
|---|
| 2026.02.19 | ₩4,130 | ₩4,277 | ₩3,970 | ₩4,010 | -2.91% | 10.5만 |
|---|
| 2026.02.18 | ₩4,357 | ₩4,397 | ₩4,183 | ₩4,237 | -2.76% | 5.8만 |
|---|
| 2026.02.17 | ₩4,544 | ₩4,544 | ₩4,210 | ₩4,371 | -3.82% | 6.1만 |
|---|
| 2026.02.13 | ₩4,478 | ₩4,665 | ₩4,478 | ₩4,531 | +1.19% | 3.5만 |
|---|
| 2026.02.12 | ₩4,584 | ₩4,598 | ₩4,491 | ₩4,544 | -0.87% | 1.9만 |
|---|
| 2026.02.11 | ₩4,665 | ₩4,665 | ₩4,371 | ₩4,611 | -1.15% | 6.6만 |
|---|
| 2026.02.10 | ₩4,638 | ₩4,691 | ₩4,625 | ₩4,678 | +0.86% | 5.7만 |
|---|
| 2026.02.09 | ₩4,718 | ₩4,825 | ₩4,558 | ₩4,678 | -0.85% | 10만 |
|---|
| 2026.02.06 | ₩4,478 | ₩4,838 | ₩4,478 | ₩4,705 | +5.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,838 | ₩4,865 | ₩4,411 | ₩4,611 | -4.70% | 10.2만 |
|---|
| 2026.02.04 | ₩4,879 | ₩5,026 | ₩4,812 | ₩4,879 | 0.00% | 2.3만 |
|---|
| 2026.02.03 | ₩5,106 | ₩5,186 | ₩4,812 | ₩4,905 | -3.93% | 4.1만 |
|---|
| 2026.02.02 | ₩5,253 | ₩5,427 | ₩5,052 | ₩5,106 | -2.80% | 3.4만 |
|---|
| 2026.01.30 | ₩5,293 | ₩5,480 | ₩5,199 | ₩5,253 | -0.76% | 2.4만 |
|---|
| 2026.01.29 | ₩5,253 | ₩5,614 | ₩5,132 | ₩5,560 | +5.85% | 3.7만 |
|---|
| 2026.01.28 | ₩5,360 | ₩5,480 | ₩5,213 | ₩5,306 | -1.00% | 3.3만 |
|---|
| 2026.01.27 | ₩5,373 | ₩5,493 | ₩5,253 | ₩5,320 | -1.00% | 4만 |
|---|
| 2026.01.26 | ₩5,480 | ₩5,640 | ₩5,360 | ₩5,440 | -0.73% | 2.5만 |
|---|
| 2026.01.23 | ₩5,894 | ₩5,894 | ₩5,493 | ₩5,640 | -4.31% | 2.4만 |
|---|
| 2026.01.22 | ₩5,787 | ₩6,041 | ₩5,587 | ₩5,627 | -2.77% | 5.6만 |
|---|
| 2026.01.21 | ₩6,081 | ₩6,162 | ₩5,721 | ₩5,774 | -5.05% | 2.9만 |
|---|
| 2026.01.20 | ₩6,148 | ₩6,362 | ₩5,868 | ₩6,081 | -1.09% | 4.4만 |
|---|
| 2026.01.16 | ₩6,108 | ₩6,429 | ₩5,988 | ₩6,416 | +5.03% | 4.7만 |
|---|
| 2026.01.15 | ₩5,747 | ₩6,683 | ₩5,627 | ₩6,081 | +5.81% | 10.2만 |
|---|
| 2026.01.14 | ₩5,386 | ₩5,934 | ₩5,279 | ₩5,734 | +6.45% | 9만 |
|---|
| 2026.01.13 | ₩5,012 | ₩5,440 | ₩4,584 | ₩5,306 | +5.87% | 22.4만 |
|---|
| 2026.01.12 | ₩5,667 | ₩5,814 | ₩5,640 | ₩5,774 | +1.89% | 2.4만 |
|---|
| 2026.01.09 | ₩5,975 | ₩6,068 | ₩5,680 | ₩5,761 | -3.58% | 4.9만 |
|---|
| 2026.01.08 | ₩5,774 | ₩6,041 | ₩5,774 | ₩5,975 | +3.47% | 4.4천 |
|---|
| 2026.01.07 | ₩5,787 | ₩5,854 | ₩5,627 | ₩5,787 | 0.00% | 2.2만 |
|---|
| 2026.01.06 | ₩5,908 | ₩5,988 | ₩5,761 | ₩5,827 | -1.36% | 1.2만 |
|---|
| 2026.01.05 | ₩5,881 | ₩6,028 | ₩5,667 | ₩5,894 | +0.23% | 2.7만 |
|---|
| 2026.01.02 | ₩5,667 | ₩5,975 | ₩5,667 | ₩5,908 | +4.25% | 2.9만 |
|---|
| 2025.12.31 | ₩5,988 | ₩6,122 | ₩5,680 | ₩5,694 | -4.91% | 4.1만 |
|---|
| 2025.12.30 | ₩5,814 | ₩6,242 | ₩5,680 | ₩6,081 | +4.60% | 6.2만 |
|---|
| 2025.12.29 | ₩4,945 | ₩6,001 | ₩4,919 | ₩5,881 | +18.92% | 24.2만 |
|---|
| 2025.12.26 | ₩5,052 | ₩5,106 | ₩4,838 | ₩4,999 | -1.06% | 5.9만 |
|---|
| 2025.12.24 | ₩5,039 | ₩5,199 | ₩4,985 | ₩5,092 | +1.06% | 3.4만 |
|---|
| 2025.12.23 | ₩4,999 | ₩5,306 | ₩4,919 | ₩5,012 | +0.27% | 8만 |
|---|
| 2025.12.22 | ₩5,106 | ₩5,306 | ₩4,892 | ₩5,052 | -1.05% | 4.4만 |
|---|
| 2025.12.19 | ₩5,173 | ₩5,400 | ₩5,066 | ₩5,066 | -2.07% | 9.8만 |
|---|
| 2025.12.18 | ₩4,999 | ₩5,320 | ₩4,879 | ₩5,159 | +3.21% | 9만 |
|---|
| 2025.12.17 | ₩4,705 | ₩5,159 | ₩4,691 | ₩4,932 | +4.83% | 10.6만 |
|---|
| 2025.12.16 | ₩5,119 | ₩5,226 | ₩4,571 | ₩4,651 | -9.14% | 13.7만 |
|---|
| 2025.12.15 | ₩5,680 | ₩5,868 | ₩5,132 | ₩5,132 | -9.65% | 14.7만 |
|---|
| 2025.12.12 | ₩6,162 | ₩6,416 | ₩5,627 | ₩5,627 | -8.68% | 16.8만 |
|---|
| 2025.12.11 | ₩5,721 | ₩6,215 | ₩5,520 | ₩6,108 | +6.78% | 50.6만 |
|---|
| 2025.12.10 | ₩5,119 | ₩6,242 | ₩5,119 | ₩6,081 | +18.80% | 503.4만 |
|---|
| 2025.12.09 | ₩4,090 | ₩4,317 | ₩4,090 | ₩4,224 | +3.27% | 220.1만 |
|---|
| 2025.12.08 | ₩4,210 | ₩4,264 | ₩4,077 | ₩4,103 | -2.54% | 2.4만 |
|---|
| 2025.12.05 | ₩4,317 | ₩4,397 | ₩4,183 | ₩4,210 | -2.48% | 1.7만 |
|---|
| 2025.12.04 | ₩4,143 | ₩4,451 | ₩4,130 | ₩4,344 | +4.84% | 4.9만 |
|---|
| 2025.12.03 | ₩4,036 | ₩4,143 | ₩3,876 | ₩4,130 | +2.32% | 10.7만 |
|---|
| 2025.12.02 | ₩4,237 | ₩4,237 | ₩3,930 | ₩3,956 | -6.62% | 6.1만 |
|---|
| 2025.12.01 | ₩4,638 | ₩4,665 | ₩4,183 | ₩4,224 | -8.93% | 9.8만 |
|---|
| 2025.11.28 | ₩4,691 | ₩4,959 | ₩4,691 | ₩4,731 | +0.85% | 2.4만 |
|---|
| 2025.11.26 | ₩4,371 | ₩4,879 | ₩4,304 | ₩4,825 | +10.40% | 3.9만 |
|---|
| 2025.11.25 | ₩4,317 | ₩4,344 | ₩4,157 | ₩4,277 | -0.93% | 5.1만 |
|---|
| 2025.11.24 | ₩4,611 | ₩4,705 | ₩4,210 | ₩4,264 | -7.54% | 5.1만 |
|---|
| 2025.11.21 | ₩4,478 | ₩4,691 | ₩4,478 | ₩4,584 | +2.39% | 6.6만 |
|---|
| 2025.11.20 | ₩5,079 | ₩5,119 | ₩4,584 | ₩4,611 | -9.21% | 52.7만 |
|---|
| 2025.11.19 | ₩5,213 | ₩5,320 | ₩5,079 | ₩5,079 | -2.56% | 2.7만 |
|---|
| 2025.11.18 | ₩5,333 | ₩5,467 | ₩5,146 | ₩5,253 | -1.50% | 3.8만 |
|---|
| 2025.11.17 | ₩5,413 | ₩5,614 | ₩5,239 | ₩5,306 | -1.98% | 6.8만 |
|---|
| 2025.11.14 | ₩5,614 | ₩5,614 | ₩5,413 | ₩5,467 | -2.62% | 2.3만 |
|---|
| 2025.11.13 | ₩5,600 | ₩5,721 | ₩5,400 | ₩5,533 | -1.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,894 | ₩5,894 | ₩5,614 | ₩5,654 | -4.08% | 2.8만 |
|---|
| 2025.11.11 | ₩5,841 | ₩5,894 | ₩5,721 | ₩5,868 | +0.46% | 2만 |
|---|
| 2025.11.10 | ₩5,881 | ₩6,015 | ₩5,827 | ₩5,894 | +0.23% | 2.5만 |
|---|
| 2025.11.07 | ₩5,975 | ₩5,975 | ₩5,774 | ₩5,894 | -1.34% | 1.5만 |
|---|
| 2025.11.06 | ₩6,095 | ₩6,202 | ₩5,948 | ₩5,975 | -1.97% | 2.3만 |
|---|
| 2025.11.05 | ₩5,801 | ₩6,349 | ₩5,787 | ₩6,095 | +5.07% | 7.6만 |
|---|
| 2025.11.04 | ₩6,135 | ₩6,335 | ₩5,827 | ₩5,881 | -4.14% | 4만 |
|---|
| 2025.11.03 | ₩6,322 | ₩6,416 | ₩6,122 | ₩6,242 | -1.27% | 2.7만 |
|---|
| 2025.10.31 | ₩6,416 | ₩6,563 | ₩6,188 | ₩6,375 | -0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩6,375 | ₩6,576 | ₩6,375 | ₩6,442 | +1.05% | 1.3만 |
|---|
| 2025.10.29 | ₩6,469 | ₩6,616 | ₩6,402 | ₩6,456 | -0.21% | 2.7만 |
|---|
| 2025.10.28 | ₩6,576 | ₩6,683 | ₩6,469 | ₩6,549 | -0.41% | 3.2만 |
|---|
| 2025.10.27 | ₩6,589 | ₩6,656 | ₩6,509 | ₩6,576 | -0.20% | 2.9만 |
|---|
| 2025.10.24 | ₩6,536 | ₩6,683 | ₩6,523 | ₩6,603 | +1.02% | 3.7만 |
|---|
| 2025.10.23 | ₩6,803 | ₩6,950 | ₩6,389 | ₩6,523 | -4.13% | 14.3만 |
|---|
| 2025.10.22 | ₩7,071 | ₩7,071 | ₩6,723 | ₩6,817 | -3.59% | 1.9만 |
|---|
| 2025.10.21 | ₩6,803 | ₩6,843 | ₩6,723 | ₩6,776 | -0.39% | 1만 |
|---|
| 2025.10.20 | ₩6,897 | ₩6,990 | ₩6,683 | ₩6,776 | -1.74% | 4만 |
|---|
| 2025.10.17 | ₩6,923 | ₩7,177 | ₩6,629 | ₩6,830 | -1.35% | 5.9만 |
|---|
| 2025.10.16 | ₩7,271 | ₩7,324 | ₩6,870 | ₩6,950 | -4.41% | 7.3만 |
|---|
| 2025.10.15 | ₩7,338 | ₩7,485 | ₩7,244 | ₩7,271 | -0.91% | 1.5만 |
|---|
| 2025.10.14 | ₩7,271 | ₩7,391 | ₩7,271 | ₩7,351 | +1.10% | 1.2만 |
|---|
| 2025.10.13 | ₩7,445 | ₩7,498 | ₩7,311 | ₩7,338 | -1.44% | 2.2만 |
|---|
| 2025.10.10 | ₩7,672 | ₩7,766 | ₩7,284 | ₩7,338 | -4.36% | 10.5만 |
|---|