시장 데이터를 불러오는 중
Sunstone Hotel Investors, Inc. 6.125% Series H Cumulative Redeemable Preferred Stock · SHO-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 1.4천 |
| 2026.10.08 | ₩29,507 | ₩29,507 | ₩28,958 | ₩29,105 | -1.36% | 2.8만 |
| 2026.10.07 | ₩28,971 | ₩29,588 | ₩28,971 | ₩29,145 | +0.60% | 2.4만 |
| 2026.10.06 | ₩29,581 | ₩29,608 | ₩29,055 | ₩29,501 | -0.27% | 1.4만 |
| 2026.10.05 | ₩29,574 | ₩29,882 | ₩29,373 | ₩29,655 | +0.27% | 1.2만 |
| 2026.10.02 | ₩29,480 | ₩30,003 | ₩29,480 | ₩29,815 | +1.14% | 4.3만 |
| 2026.10.01 | ₩29,869 | ₩30,057 | ₩29,802 | ₩29,923 | +0.18% | 6.2만 |
| 2026.09.30 | ₩29,842 | ₩30,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,574 |
| ₩30,191 |
| +1.17% |
| 37.8만 |
| 2026.09.29 | ₩29,896 | ₩30,325 | ₩29,547 | ₩30,325 | +1.43% | 25.6만 |
|---|
| 2026.09.28 | ₩29,896 | ₩30,030 | ₩29,896 | ₩29,956 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩29,882 | ₩30,016 | ₩29,882 | ₩30,016 | +0.45% | 3만 |
|---|
| 2026.09.24 | ₩29,896 | ₩30,016 | ₩29,842 | ₩29,976 | +0.27% | 5.9만 |
|---|
| 2026.09.23 | ₩29,842 | ₩29,970 | ₩29,842 | ₩29,936 | +0.31% | 11.3만 |
|---|
| 2026.09.22 | ₩29,976 | ₩30,137 | ₩29,882 | ₩30,124 | +0.49% | 3.4만 |
|---|
| 2026.09.21 | ₩29,882 | ₩29,976 | ₩29,882 | ₩29,949 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,842 | ₩29,990 | ₩29,842 | ₩29,949 | +0.36% | 5.1천 |
|---|
| 2026.09.17 | ₩30,016 | ₩30,016 | ₩29,856 | ₩29,963 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩29,815 | ₩29,896 | ₩29,815 | ₩29,842 | +0.09% | 6.9천 |
|---|
| 2026.09.15 | ₩29,949 | ₩30,003 | ₩29,943 | ₩29,943 | -0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩29,923 | ₩29,976 | ₩29,923 | ₩29,950 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩29,936 | ₩29,976 | ₩29,936 | ₩29,976 | +0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩29,976 | ₩30,003 | ₩29,976 | ₩29,976 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩29,936 | ₩30,070 | ₩29,882 | ₩30,070 | +0.45% | 2.9만 |
|---|
| 2026.09.08 | ₩29,882 | ₩30,003 | ₩29,869 | ₩30,003 | +0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 218 |
|---|
| 2026.09.03 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 4.5천 |
|---|
| 2026.09.02 | ₩29,748 | ₩30,083 | ₩29,748 | ₩29,923 | +0.59% | 6천 |
|---|
| 2026.09.01 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 688 |
|---|
| 2026.08.31 | ₩29,949 | ₩30,271 | ₩29,708 | ₩30,271 | +1.07% | 2.8만 |
|---|
| 2026.08.28 | ₩29,815 | ₩29,976 | ₩29,815 | ₩29,949 | +0.45% | 3.1천 |
|---|
| 2026.08.27 | ₩29,105 | ₩29,949 | ₩29,105 | ₩29,949 | +2.90% | 8.4천 |
|---|
| 2026.08.26 | ₩29,815 | ₩30,097 | ₩29,802 | ₩29,963 | +0.49% | 1.2만 |
|---|
| 2026.08.25 | ₩29,775 | ₩30,016 | ₩29,775 | ₩29,842 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩29,842 | ₩29,929 | ₩29,748 | ₩29,842 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩29,815 | ₩29,882 | ₩29,735 | ₩29,762 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩29,460 | ₩29,795 | ₩28,904 | ₩29,748 | +0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩29,748 | ₩29,949 | ₩29,735 | ₩29,748 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩29,815 | ₩30,003 | ₩29,715 | ₩29,775 | -0.13% | 3.1천 |
|---|
| 2026.08.17 | ₩28,958 | ₩30,083 | ₩28,958 | ₩30,083 | +3.89% | 1.7만 |
|---|
| 2026.08.14 | ₩29,842 | ₩29,882 | ₩29,731 | ₩29,882 | +0.13% | 774 |
|---|
| 2026.08.13 | ₩29,092 | ₩29,949 | ₩29,092 | ₩29,949 | +2.95% | 3.2만 |
|---|
| 2026.08.12 | ₩29,936 | ₩29,936 | ₩29,748 | ₩29,842 | -0.31% | 9.9천 |
|---|
| 2026.08.11 | ₩29,708 | ₩29,815 | ₩29,708 | ₩29,815 | +0.36% | 4.8천 |
|---|
| 2026.08.10 | ₩29,815 | ₩29,842 | ₩29,628 | ₩29,695 | -0.40% | 2.1만 |
|---|
| 2026.08.07 | ₩29,842 | ₩29,842 | ₩29,530 | ₩29,695 | -0.49% | 3.7천 |
|---|
| 2026.08.06 | ₩29,460 | ₩29,842 | ₩29,460 | ₩29,842 | +1.30% | 2.2천 |
|---|
| 2026.08.05 | ₩29,588 | ₩29,748 | ₩29,454 | ₩29,722 | +0.45% | 9.5천 |
|---|
| 2026.08.04 | ₩29,346 | ₩29,829 | ₩29,253 | ₩29,791 | +1.51% | 2만 |
|---|
| 2026.08.03 | ₩29,419 | ₩29,561 | ₩29,419 | ₩29,561 | +0.48% | 1.4천 |
|---|
| 2026.07.31 | ₩29,233 | ₩29,588 | ₩29,233 | ₩29,574 | +1.17% | 1만 |
|---|
| 2026.07.30 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 527 |
|---|
| 2026.07.29 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,333 | ₩29,748 | ₩29,306 | ₩29,480 | +0.50% | 1만 |
|---|
| 2026.07.24 | ₩29,427 | ₩29,568 | ₩29,427 | ₩29,568 | +0.48% | 1.1천 |
|---|
| 2026.07.23 | ₩29,722 | ₩29,722 | ₩29,681 | ₩29,681 | -0.14% | 732 |
|---|
| 2026.07.22 | ₩29,507 | ₩29,668 | ₩29,507 | ₩29,668 | +0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩29,715 | ₩29,715 | ₩28,998 | ₩29,614 | -0.34% | 1.5천 |
|---|
| 2026.07.20 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 446 |
|---|
| 2026.07.17 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩29,293 | ₩29,686 | ₩28,703 | ₩29,480 | +0.64% | 1.8천 |
|---|
| 2026.07.14 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 544 |
|---|
| 2026.07.13 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 2.9천 |
|---|
| 2026.07.10 | ₩29,427 | ₩29,752 | ₩29,152 | ₩29,681 | +0.87% | 7.7천 |
|---|
| 2026.07.09 | ₩28,944 | ₩29,320 | ₩28,944 | ₩29,279 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩29,467 | ₩29,467 | ₩29,139 | ₩29,381 | -0.29% | 1.1천 |
|---|
| 2026.07.07 | ₩29,422 | ₩29,422 | ₩29,005 | ₩29,336 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩29,413 | ₩29,480 | ₩29,320 | ₩29,480 | +0.23% | 2.3만 |
|---|
| 2026.07.02 | ₩29,199 | ₩29,413 | ₩29,119 | ₩29,413 | +0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩29,212 | ₩29,373 | ₩29,038 | ₩29,212 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩28,556 | ₩29,333 | ₩28,248 | ₩29,145 | +2.06% | 4.7만 |
|---|
| 2026.06.29 | ₩29,246 | ₩29,748 | ₩28,810 | ₩29,480 | +0.80% | 9.2천 |
|---|
| 2026.06.26 | ₩29,132 | ₩29,480 | ₩29,132 | ₩29,467 | +1.15% | 1.8만 |
|---|
| 2026.06.25 | ₩29,320 | ₩29,467 | ₩29,189 | ₩29,467 | +0.50% | 2천 |
|---|
| 2026.06.24 | ₩29,199 | ₩29,212 | ₩29,199 | ₩29,212 | +0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩29,078 | ₩29,279 | ₩29,078 | ₩29,279 | +0.69% | 735 |
|---|
| 2026.06.17 | ₩29,146 | ₩29,427 | ₩29,132 | ₩29,132 | -0.05% | 1.2천 |
|---|
| 2026.06.16 | ₩29,212 | ₩29,360 | ₩29,105 | ₩29,105 | -0.37% | 927 |
|---|
| 2026.06.15 | ₩29,078 | ₩29,218 | ₩28,770 | ₩29,218 | +0.48% | 942 |
|---|
| 2026.06.12 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 554 |
|---|
| 2026.06.11 | ₩28,743 | ₩28,810 | ₩28,730 | ₩28,810 | +0.23% | 3.6만 |
|---|
| 2026.06.10 | ₩28,730 | ₩28,784 | ₩28,663 | ₩28,730 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩28,710 | ₩28,730 | ₩28,710 | ₩28,730 | +0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩28,784 | ₩28,797 | ₩28,609 | ₩28,730 | -0.19% | 1.9만 |
|---|
| 2026.06.04 | ₩28,797 | ₩28,810 | ₩28,636 | ₩28,777 | -0.07% | 7.9천 |
|---|
| 2026.06.03 | ₩28,703 | ₩28,810 | ₩28,676 | ₩28,810 | +0.37% | 4.4천 |
|---|
| 2026.06.02 | ₩28,422 | ₩28,810 | ₩28,422 | ₩28,690 | +0.94% | 1.2만 |
|---|
| 2026.06.01 | ₩28,596 | ₩28,773 | ₩28,341 | ₩28,399 | -0.69% | 2.3천 |
|---|
| 2026.05.29 | ₩28,770 | ₩28,810 | ₩28,288 | ₩28,395 | -1.30% | 1.3만 |
|---|
| 2026.05.28 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 759 |
|---|
| 2026.05.27 | ₩28,408 | ₩28,609 | ₩28,355 | ₩28,609 | +0.71% | 5.4만 |
|---|
| 2026.05.26 | ₩28,408 | ₩28,609 | ₩28,248 | ₩28,609 | +0.71% | 1.2만 |
|---|
| 2026.05.22 | ₩28,609 | ₩28,676 | ₩28,234 | ₩28,234 | -1.31% | 12만 |
|---|
| 2026.05.21 | ₩28,395 | ₩28,656 | ₩28,395 | ₩28,656 | +0.92% | 4.9만 |
|---|
| 2026.05.20 | ₩28,556 | ₩28,621 | ₩28,341 | ₩28,341 | -0.75% | 5.6만 |
|---|
| 2026.05.19 | ₩28,824 | ₩28,824 | ₩28,569 | ₩28,569 | -0.88% | 6.7만 |
|---|
| 2026.05.18 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,741 | ₩28,770 | ₩28,741 | ₩28,770 | +0.10% | 864 |
|---|
| 2026.05.14 | ₩28,904 | ₩29,052 | ₩28,382 | ₩28,877 | -0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩28,810 | ₩28,824 | ₩28,730 | ₩28,730 | -0.28% | 3.9천 |
|---|
| 2026.05.12 | ₩28,757 | ₩28,757 | ₩28,542 | ₩28,542 | -0.75% | 3.6천 |
|---|
| 2026.05.11 | ₩29,078 | ₩29,078 | ₩28,207 | ₩28,583 | -1.71% | 1만 |
|---|
| 2026.05.08 | ₩28,851 | ₩29,038 | ₩28,412 | ₩29,038 | +0.65% | 8.6천 |
|---|
| 2026.05.07 | ₩28,676 | ₩29,212 | ₩28,676 | ₩28,676 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩28,355 | ₩28,596 | ₩28,355 | ₩28,596 | +0.85% | 6.6천 |
|---|
| 2026.05.05 | ₩27,899 | ₩28,395 | ₩27,899 | ₩28,100 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩27,504 | ₩27,939 | ₩27,470 | ₩27,926 | +1.53% | 3만 |
|---|
| 2026.05.01 | ₩27,645 | ₩28,047 | ₩27,645 | ₩28,047 | +1.45% | 4.4만 |
|---|
| 2026.04.30 | ₩27,805 | ₩28,006 | ₩26,760 | ₩27,819 | +0.05% | 7.2만 |
|---|
| 2026.04.29 | ₩27,390 | ₩28,033 | ₩27,363 | ₩27,939 | +2.01% | 9.2천 |
|---|
| 2026.04.28 | ₩27,819 | ₩27,872 | ₩27,819 | ₩27,846 | +0.10% | 3천 |
|---|
| 2026.04.27 | ₩28,207 | ₩28,274 | ₩27,618 | ₩27,618 | -2.09% | 8.4천 |
|---|
| 2026.04.24 | ₩28,167 | ₩28,221 | ₩28,167 | ₩28,221 | +0.19% | 906 |
|---|
| 2026.04.23 | ₩28,248 | ₩28,248 | ₩28,140 | ₩28,140 | -0.38% | 3.1천 |
|---|
| 2026.04.22 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,604 | ₩28,154 | ₩27,604 | ₩28,154 | +1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,872 | ₩28,006 | ₩27,872 | ₩28,006 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩27,724 | ₩28,020 | ₩27,724 | ₩27,873 | +0.53% | 6.8천 |
|---|
| 2026.04.15 | ₩27,712 | ₩27,886 | ₩27,712 | ₩27,826 | +0.41% | 1.9천 |
|---|
| 2026.04.14 | ₩27,209 | ₩27,470 | ₩27,209 | ₩27,470 | +0.96% | 2.4천 |
|---|
| 2026.04.13 | ₩27,135 | ₩27,467 | ₩27,109 | ₩27,109 | -0.10% | 2.3천 |
|---|
| 2026.04.10 | ₩27,074 | ₩27,470 | ₩26,874 | ₩27,437 | +1.34% | 7.6천 |
|---|
| 2026.04.09 | ₩26,693 | ₩27,403 | ₩26,680 | ₩27,176 | +1.81% | 3.6천 |
|---|
| 2026.04.08 | ₩27,001 | ₩27,470 | ₩27,001 | ₩27,444 | +1.64% | 0 |
|---|
| 2026.04.07 | ₩27,321 | ₩27,405 | ₩26,841 | ₩27,405 | +0.31% | 3.5천 |
|---|
| 2026.04.06 | ₩27,410 | ₩27,497 | ₩26,894 | ₩27,182 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩27,202 | ₩27,363 | ₩27,202 | ₩27,363 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩26,378 | ₩27,283 | ₩26,212 | ₩27,202 | +3.12% | 2만 |
|---|
| 2026.03.31 | ₩25,929 | ₩26,894 | ₩25,849 | ₩25,849 | -0.31% | 3.2만 |
|---|
| 2026.03.30 | ₩26,291 | ₩26,934 | ₩26,291 | ₩26,921 | +2.40% | 3.1천 |
|---|
| 2026.03.27 | ₩26,779 | ₩26,779 | ₩26,779 | ₩26,779 | 0.00% | 674 |
|---|
| 2026.03.26 | ₩26,988 | ₩27,202 | ₩26,619 | ₩27,176 | +0.70% | 4.9천 |
|---|
| 2026.03.25 | ₩27,162 | ₩27,162 | ₩26,425 | ₩27,162 | 0.00% | 560 |
|---|
| 2026.03.24 | ₩26,934 | ₩27,470 | ₩26,934 | ₩27,470 | +1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩26,934 | ₩26,955 | ₩26,934 | ₩26,955 | +0.07% | 917 |
|---|
| 2026.03.20 | ₩27,470 | ₩27,805 | ₩26,921 | ₩27,390 | -0.29% | 1.4만 |
|---|
| 2026.03.19 | ₩27,524 | ₩27,752 | ₩27,403 | ₩27,712 | +0.68% | 8.3천 |
|---|
| 2026.03.18 | ₩27,618 | ₩27,815 | ₩27,477 | ₩27,815 | +0.71% | 1천 |
|---|
| 2026.03.17 | ₩27,872 | ₩27,939 | ₩27,497 | ₩27,618 | -0.91% | 6.3천 |
|---|
| 2026.03.16 | ₩27,872 | ₩28,006 | ₩27,611 | ₩27,939 | +0.24% | 5.7천 |
|---|
| 2026.03.13 | ₩27,651 | ₩27,651 | ₩27,203 | ₩27,631 | -0.07% | 2천 |
|---|
| 2026.03.12 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 293 |
|---|
| 2026.03.11 | ₩28,127 | ₩28,127 | ₩27,712 | ₩27,993 | -0.48% | 6천 |
|---|
| 2026.03.10 | ₩27,336 | ₩27,417 | ₩27,310 | ₩27,310 | -0.10% | 20 |
|---|
| 2026.03.09 | ₩27,537 | ₩27,537 | ₩27,377 | ₩27,470 | -0.24% | 20 |
|---|
| 2026.03.06 | ₩27,738 | ₩27,738 | ₩27,471 | ₩27,671 | -0.24% | 20 |
|---|
| 2026.03.05 | ₩27,805 | ₩27,805 | ₩27,625 | ₩27,738 | -0.24% | 20 |
|---|
| 2026.03.04 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 20 |
|---|
| 2026.03.03 | ₩27,805 | ₩27,805 | ₩27,805 | ₩27,805 | 0.00% | 20 |
|---|
| 2026.03.02 | ₩28,047 | ₩28,140 | ₩27,993 | ₩28,140 | +0.33% | 20 |
|---|
| 2026.02.27 | ₩27,966 | ₩28,382 | ₩27,484 | ₩28,140 | +0.62% | 20 |
|---|
| 2026.02.26 | ₩27,913 | ₩27,939 | ₩27,913 | ₩27,939 | +0.10% | 671 |
|---|
| 2026.02.25 | ₩28,362 | ₩28,670 | ₩28,362 | ₩28,670 | +1.09% | 20 |
|---|
| 2026.02.24 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 20 |
|---|
| 2026.02.20 | ₩28,797 | ₩28,931 | ₩28,609 | ₩28,931 | +0.47% | 1.9천 |
|---|
| 2026.02.19 | ₩28,757 | ₩28,797 | ₩28,730 | ₩28,797 | +0.14% | 2.3천 |
|---|
| 2026.02.18 | ₩28,609 | ₩28,891 | ₩28,248 | ₩28,810 | +0.70% | 6.5천 |
|---|
| 2026.02.17 | ₩28,261 | ₩28,690 | ₩27,939 | ₩28,690 | +1.52% | 6.2천 |
|---|
| 2026.02.13 | ₩27,551 | ₩28,140 | ₩27,551 | ₩28,140 | +2.14% | 943 |
|---|
| 2026.02.12 | ₩27,945 | ₩28,109 | ₩27,939 | ₩27,939 | -0.02% | 3.6천 |
|---|
| 2026.02.11 | ₩27,939 | ₩27,973 | ₩27,939 | ₩27,973 | +0.12% | 699 |
|---|
| 2026.02.10 | ₩27,939 | ₩28,051 | ₩27,819 | ₩27,846 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,939 | ₩28,167 | ₩27,738 | ₩27,738 | -0.72% | 5.1천 |
|---|
| 2026.02.06 | ₩27,671 | ₩28,114 | ₩27,551 | ₩27,765 | +0.34% | 7.3천 |
|---|
| 2026.02.05 | ₩27,953 | ₩28,140 | ₩27,578 | ₩27,578 | -1.34% | 4.9천 |
|---|
| 2026.02.04 | ₩27,953 | ₩28,033 | ₩27,939 | ₩27,939 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩28,096 | ₩28,234 | ₩27,939 | ₩27,939 | -0.56% | 3.2천 |
|---|
| 2026.02.02 | ₩27,939 | ₩28,417 | ₩27,939 | ₩27,953 | +0.05% | 7.2천 |
|---|
| 2026.01.30 | ₩27,939 | ₩28,502 | ₩27,470 | ₩27,470 | -1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩27,939 | ₩28,248 | ₩27,939 | ₩27,939 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩27,953 | ₩28,094 | ₩27,939 | ₩27,966 | +0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩27,819 | ₩28,020 | ₩27,806 | ₩27,832 | +0.05% | 2.6천 |
|---|
| 2026.01.26 | ₩27,832 | ₩28,033 | ₩27,805 | ₩27,805 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩27,993 | ₩27,993 | ₩27,805 | ₩27,805 | -0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩27,819 | ₩27,939 | ₩27,792 | ₩27,792 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩27,805 | ₩28,247 | ₩27,779 | ₩27,779 | -0.10% | 3.8천 |
|---|
| 2026.01.20 | ₩27,651 | ₩27,738 | ₩27,651 | ₩27,738 | +0.32% | 2.8천 |
|---|
| 2026.01.16 | ₩28,022 | ₩28,080 | ₩27,806 | ₩27,846 | -0.63% | 1천 |
|---|
| 2026.01.15 | ₩27,470 | ₩27,939 | ₩27,470 | ₩27,939 | +1.71% | 2.7천 |
|---|
| 2026.01.14 | ₩27,924 | ₩27,924 | ₩27,551 | ₩27,577 | -1.24% | 1.3천 |
|---|
| 2026.01.13 | ₩27,799 | ₩27,946 | ₩27,471 | ₩27,946 | +0.53% | 1.3천 |
|---|
| 2026.01.12 | ₩27,269 | ₩27,781 | ₩27,269 | ₩27,781 | +1.88% | 4.4천 |
|---|
| 2026.01.09 | ₩27,470 | ₩27,604 | ₩27,176 | ₩27,176 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩27,470 | ₩27,537 | ₩26,720 | ₩27,316 | -0.56% | 1.5만 |
|---|
| 2026.01.07 | ₩27,471 | ₩27,971 | ₩27,269 | ₩27,269 | -0.73% | 1.2천 |
|---|
| 2026.01.06 | ₩27,733 | ₩28,065 | ₩27,470 | ₩28,065 | +1.20% | 1.2천 |
|---|
| 2026.01.05 | ₩27,470 | ₩27,939 | ₩27,202 | ₩27,202 | -0.98% | 9.2천 |
|---|
| 2026.01.02 | ₩26,908 | ₩27,502 | ₩26,814 | ₩27,502 | +2.21% | 1.3만 |
|---|
| 2025.12.31 | ₩27,229 | ₩27,604 | ₩26,372 | ₩26,733 | -1.82% | 2.7만 |
|---|
| 2025.12.30 | ₩27,792 | ₩27,792 | ₩27,471 | ₩27,698 | -0.34% | 4천 |
|---|
| 2025.12.29 | ₩28,020 | ₩28,020 | ₩27,470 | ₩27,779 | -0.86% | 3.1만 |
|---|
| 2025.12.26 | ₩27,980 | ₩28,006 | ₩27,698 | ₩27,980 | 0.00% | 1.6천 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,033 | ₩27,777 | ₩27,993 | -0.14% | 5.1천 |
|---|
| 2025.12.23 | ₩27,631 | ₩27,953 | ₩27,631 | ₩27,953 | +1.16% | 361 |
|---|
| 2025.12.22 | ₩27,751 | ₩28,033 | ₩27,725 | ₩28,033 | +1.02% | 1.4천 |
|---|
| 2025.12.19 | ₩27,578 | ₩28,033 | ₩27,578 | ₩28,033 | +1.65% | 1.5천 |
|---|
| 2025.12.18 | ₩27,229 | ₩28,073 | ₩27,189 | ₩27,524 | +1.08% | 4.7천 |
|---|
| 2025.12.17 | ₩28,073 | ₩28,073 | ₩27,189 | ₩27,564 | -1.81% | 1.2천 |
|---|
| 2025.12.16 | ₩27,497 | ₩28,114 | ₩27,484 | ₩27,537 | +0.15% | 2.3천 |
|---|
| 2025.12.15 | ₩27,855 | ₩27,872 | ₩27,738 | ₩27,872 | +0.06% | 769 |
|---|
| 2025.12.12 | ₩27,470 | ₩27,669 | ₩27,470 | ₩27,604 | +0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩27,497 | ₩27,497 | ₩27,457 | ₩27,457 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩26,975 | ₩27,511 | ₩26,908 | ₩27,336 | +1.34% | 4.2천 |
|---|
| 2025.12.09 | ₩27,518 | ₩27,524 | ₩27,457 | ₩27,511 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩27,336 | ₩27,495 | ₩27,336 | ₩27,471 | +0.49% | 5.3천 |
|---|
| 2025.12.05 | ₩27,149 | ₩27,470 | ₩27,149 | ₩27,336 | +0.69% | 4천 |
|---|
| 2025.12.04 | ₩27,048 | ₩27,377 | ₩27,015 | ₩27,115 | +0.25% | 7.8천 |
|---|
| 2025.12.03 | ₩27,095 | ₩27,122 | ₩26,894 | ₩27,095 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩27,122 | ₩27,122 | ₩26,894 | ₩26,961 | -0.59% | 9천 |
|---|
| 2025.12.01 | ₩26,948 | ₩27,524 | ₩26,901 | ₩27,001 | +0.20% | 9.2천 |
|---|
| 2025.11.28 | ₩27,001 | ₩27,095 | ₩27,001 | ₩27,015 | +0.05% | 502 |
|---|
| 2025.11.26 | ₩26,948 | ₩27,604 | ₩26,934 | ₩27,202 | +0.94% | 3.6천 |
|---|
| 2025.11.25 | ₩27,243 | ₩27,604 | ₩26,532 | ₩26,666 | -2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩27,068 | ₩27,122 | ₩27,068 | ₩27,122 | +0.20% | 581 |
|---|
| 2025.11.21 | ₩26,693 | ₩27,216 | ₩26,693 | ₩27,176 | +1.81% | 1.9천 |
|---|
| 2025.11.20 | ₩26,961 | ₩26,961 | ₩26,465 | ₩26,465 | -1.84% | 8.2천 |
|---|
| 2025.11.19 | ₩26,971 | ₩27,591 | ₩26,819 | ₩26,955 | -0.06% | 2.5천 |
|---|
| 2025.11.18 | ₩27,068 | ₩27,497 | ₩26,941 | ₩27,172 | +0.38% | 5.1천 |
|---|
| 2025.11.17 | ₩27,082 | ₩27,310 | ₩27,082 | ₩27,291 | +0.77% | 2천 |
|---|
| 2025.11.14 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 683 |
|---|
| 2025.11.13 | ₩27,604 | ₩27,604 | ₩27,042 | ₩27,390 | -0.78% | 9.7천 |
|---|
| 2025.11.12 | ₩27,738 | ₩27,738 | ₩27,712 | ₩27,712 | -0.10% | 673 |
|---|
| 2025.11.11 | ₩27,738 | ₩27,765 | ₩27,537 | ₩27,537 | -0.72% | 884 |
|---|
| 2025.11.10 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩28,006 | ₩28,006 | ₩27,631 | ₩27,765 | -0.86% | 3.4천 |
|---|
| 2025.11.06 | ₩27,993 | ₩27,993 | ₩27,805 | ₩27,805 | -0.67% | 1.2천 |
|---|
| 2025.11.05 | ₩27,604 | ₩28,325 | ₩27,604 | ₩28,127 | +1.89% | 3.8천 |
|---|
| 2025.11.04 | ₩27,872 | ₩28,181 | ₩27,524 | ₩27,524 | -1.25% | 3.9천 |
|---|
| 2025.11.03 | ₩28,100 | ₩28,100 | ₩27,886 | ₩27,886 | -0.76% | 1.2만 |
|---|
| 2025.10.31 | ₩28,877 | ₩28,931 | ₩28,060 | ₩28,060 | -2.83% | 1.9만 |
|---|
| 2025.10.30 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 313 |
|---|
| 2025.10.29 | ₩28,442 | ₩28,650 | ₩28,154 | ₩28,650 | +0.73% | 812 |
|---|
| 2025.10.28 | ₩28,301 | ₩28,469 | ₩28,301 | ₩28,469 | +0.59% | 2.6천 |
|---|
| 2025.10.27 | ₩28,047 | ₩28,435 | ₩28,047 | ₩28,301 | +0.91% | 6.6천 |
|---|
| 2025.10.24 | ₩28,167 | ₩28,469 | ₩28,120 | ₩28,261 | +0.33% | 6.9천 |
|---|
| 2025.10.23 | ₩28,221 | ₩28,609 | ₩28,207 | ₩28,308 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩28,114 | ₩28,435 | ₩28,114 | ₩28,435 | +1.14% | 437 |
|---|
| 2025.10.21 | ₩28,140 | ₩28,234 | ₩28,127 | ₩28,140 | 0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩28,154 | ₩28,529 | ₩28,154 | ₩28,502 | +1.24% | 2.8천 |
|---|
| 2025.10.17 | ₩28,065 | ₩28,452 | ₩28,033 | ₩28,408 | +1.22% | 1.9천 |
|---|
| 2025.10.16 | ₩28,087 | ₩28,354 | ₩28,087 | ₩28,328 | +0.86% | 826 |
|---|
| 2025.10.15 | ₩28,529 | ₩28,529 | ₩27,667 | ₩28,422 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩28,006 | ₩28,006 | ₩27,872 | ₩27,993 | -0.05% | 1.9천 |
|---|
| 2025.10.13 | ₩28,248 | ₩28,248 | ₩27,792 | ₩28,140 | -0.38% | 2.7천 |
|---|
| 2025.10.10 | ₩28,408 | ₩28,502 | ₩28,140 | ₩28,194 | -0.75% | 2.4천 |
|---|
