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 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 1.4천 |
| 2026.10.08 | ₩29,401 | ₩29,401 | ₩28,853 | ₩29,000 | -1.36% | 2.8만 |
| 2026.10.07 | ₩28,867 | ₩29,481 | ₩28,867 | ₩29,040 | +0.60% | 2.4만 |
| 2026.10.06 | ₩29,474 | ₩29,501 | ₩28,950 | ₩29,394 | -0.27% | 1.4만 |
| 2026.10.05 | ₩29,468 | ₩29,775 | ₩29,267 | ₩29,548 | +0.27% | 1.2만 |
| 2026.10.02 | ₩29,374 | ₩29,895 | ₩29,374 | ₩29,708 | +1.14% | 4.3만 |
| 2026.10.01 | ₩29,761 | ₩29,948 | ₩29,695 | ₩29,815 | +0.18% | 6.2만 |
| 2026.09.30 | ₩29,735 | ₩30,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,082 |
| +1.17% |
| 37.8만 |
| 2026.09.29 | ₩29,788 | ₩30,215 | ₩29,441 | ₩30,215 | +1.43% | 25.6만 |
|---|
| 2026.09.28 | ₩29,788 | ₩29,922 | ₩29,788 | ₩29,848 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩29,775 | ₩29,908 | ₩29,775 | ₩29,908 | +0.45% | 3만 |
|---|
| 2026.09.24 | ₩29,788 | ₩29,908 | ₩29,735 | ₩29,868 | +0.27% | 5.9만 |
|---|
| 2026.09.23 | ₩29,735 | ₩29,862 | ₩29,735 | ₩29,828 | +0.31% | 11.3만 |
|---|
| 2026.09.22 | ₩29,868 | ₩30,028 | ₩29,775 | ₩30,015 | +0.49% | 3.4만 |
|---|
| 2026.09.21 | ₩29,775 | ₩29,868 | ₩29,775 | ₩29,841 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,735 | ₩29,882 | ₩29,735 | ₩29,841 | +0.36% | 5.1천 |
|---|
| 2026.09.17 | ₩29,908 | ₩29,908 | ₩29,748 | ₩29,855 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩29,708 | ₩29,788 | ₩29,708 | ₩29,735 | +0.09% | 6.9천 |
|---|
| 2026.09.15 | ₩29,841 | ₩29,895 | ₩29,835 | ₩29,835 | -0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩29,815 | ₩29,868 | ₩29,815 | ₩29,842 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩29,828 | ₩29,868 | ₩29,828 | ₩29,868 | +0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩29,868 | ₩29,895 | ₩29,868 | ₩29,868 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩29,828 | ₩29,962 | ₩29,775 | ₩29,962 | +0.45% | 2.9만 |
|---|
| 2026.09.08 | ₩29,775 | ₩29,895 | ₩29,761 | ₩29,895 | +0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 218 |
|---|
| 2026.09.03 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 4.5천 |
|---|
| 2026.09.02 | ₩29,641 | ₩29,975 | ₩29,641 | ₩29,815 | +0.59% | 6천 |
|---|
| 2026.09.01 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 688 |
|---|
| 2026.08.31 | ₩29,841 | ₩30,162 | ₩29,601 | ₩30,162 | +1.07% | 2.8만 |
|---|
| 2026.08.28 | ₩29,708 | ₩29,868 | ₩29,708 | ₩29,841 | +0.45% | 3.1천 |
|---|
| 2026.08.27 | ₩29,000 | ₩29,841 | ₩29,000 | ₩29,841 | +2.90% | 8.4천 |
|---|
| 2026.08.26 | ₩29,708 | ₩29,988 | ₩29,695 | ₩29,855 | +0.49% | 1.2만 |
|---|
| 2026.08.25 | ₩29,668 | ₩29,908 | ₩29,668 | ₩29,735 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩29,735 | ₩29,821 | ₩29,641 | ₩29,735 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩29,708 | ₩29,775 | ₩29,628 | ₩29,655 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩29,354 | ₩29,688 | ₩28,800 | ₩29,641 | +0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩29,641 | ₩29,841 | ₩29,628 | ₩29,641 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩29,708 | ₩29,895 | ₩29,608 | ₩29,668 | -0.13% | 3.1천 |
|---|
| 2026.08.17 | ₩28,853 | ₩29,975 | ₩28,853 | ₩29,975 | +3.89% | 1.7만 |
|---|
| 2026.08.14 | ₩29,735 | ₩29,775 | ₩29,624 | ₩29,775 | +0.13% | 774 |
|---|
| 2026.08.13 | ₩28,988 | ₩29,841 | ₩28,988 | ₩29,841 | +2.95% | 3.2만 |
|---|
| 2026.08.12 | ₩29,828 | ₩29,828 | ₩29,641 | ₩29,735 | -0.31% | 9.9천 |
|---|
| 2026.08.11 | ₩29,601 | ₩29,708 | ₩29,601 | ₩29,708 | +0.36% | 4.8천 |
|---|
| 2026.08.10 | ₩29,708 | ₩29,735 | ₩29,521 | ₩29,588 | -0.40% | 2.1만 |
|---|
| 2026.08.07 | ₩29,735 | ₩29,735 | ₩29,424 | ₩29,588 | -0.49% | 3.7천 |
|---|
| 2026.08.06 | ₩29,354 | ₩29,735 | ₩29,354 | ₩29,735 | +1.30% | 2.2천 |
|---|
| 2026.08.05 | ₩29,481 | ₩29,641 | ₩29,347 | ₩29,615 | +0.45% | 9.5천 |
|---|
| 2026.08.04 | ₩29,241 | ₩29,721 | ₩29,147 | ₩29,683 | +1.51% | 2만 |
|---|
| 2026.08.03 | ₩29,313 | ₩29,454 | ₩29,313 | ₩29,454 | +0.48% | 1.4천 |
|---|
| 2026.07.31 | ₩29,127 | ₩29,481 | ₩29,127 | ₩29,468 | +1.17% | 1만 |
|---|
| 2026.07.30 | ₩29,615 | ₩29,615 | ₩29,615 | ₩29,615 | 0.00% | 527 |
|---|
| 2026.07.29 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,227 | ₩29,641 | ₩29,201 | ₩29,374 | +0.50% | 1만 |
|---|
| 2026.07.24 | ₩29,321 | ₩29,461 | ₩29,321 | ₩29,461 | +0.48% | 1.1천 |
|---|
| 2026.07.23 | ₩29,615 | ₩29,615 | ₩29,574 | ₩29,574 | -0.14% | 732 |
|---|
| 2026.07.22 | ₩29,401 | ₩29,561 | ₩29,401 | ₩29,561 | +0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩29,608 | ₩29,608 | ₩28,894 | ₩29,508 | -0.34% | 1.5천 |
|---|
| 2026.07.20 | ₩29,137 | ₩29,137 | ₩29,137 | ₩29,137 | 0.00% | 446 |
|---|
| 2026.07.17 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩29,187 | ₩29,579 | ₩28,600 | ₩29,374 | +0.64% | 1.8천 |
|---|
| 2026.07.14 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 544 |
|---|
| 2026.07.13 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 2.9천 |
|---|
| 2026.07.10 | ₩29,321 | ₩29,645 | ₩29,047 | ₩29,574 | +0.87% | 7.7천 |
|---|
| 2026.07.09 | ₩28,840 | ₩29,214 | ₩28,840 | ₩29,174 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩29,361 | ₩29,361 | ₩29,034 | ₩29,275 | -0.29% | 1.1천 |
|---|
| 2026.07.07 | ₩29,316 | ₩29,316 | ₩28,900 | ₩29,230 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩29,307 | ₩29,374 | ₩29,214 | ₩29,374 | +0.23% | 2.3만 |
|---|
| 2026.07.02 | ₩29,094 | ₩29,307 | ₩29,014 | ₩29,307 | +0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩29,107 | ₩29,267 | ₩28,934 | ₩29,107 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩28,453 | ₩29,227 | ₩28,146 | ₩29,040 | +2.06% | 4.7만 |
|---|
| 2026.06.29 | ₩29,141 | ₩29,641 | ₩28,707 | ₩29,374 | +0.80% | 9.2천 |
|---|
| 2026.06.26 | ₩29,027 | ₩29,374 | ₩29,027 | ₩29,361 | +1.15% | 1.8만 |
|---|
| 2026.06.25 | ₩29,214 | ₩29,361 | ₩29,084 | ₩29,361 | +0.50% | 2천 |
|---|
| 2026.06.24 | ₩29,094 | ₩29,107 | ₩29,094 | ₩29,107 | +0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩28,974 | ₩29,174 | ₩28,974 | ₩29,174 | +0.69% | 735 |
|---|
| 2026.06.17 | ₩29,041 | ₩29,321 | ₩29,027 | ₩29,027 | -0.05% | 1.2천 |
|---|
| 2026.06.16 | ₩29,107 | ₩29,254 | ₩29,000 | ₩29,000 | -0.37% | 927 |
|---|
| 2026.06.15 | ₩28,974 | ₩29,113 | ₩28,667 | ₩29,113 | +0.48% | 942 |
|---|
| 2026.06.12 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 554 |
|---|
| 2026.06.11 | ₩28,640 | ₩28,707 | ₩28,626 | ₩28,707 | +0.23% | 3.6만 |
|---|
| 2026.06.10 | ₩28,626 | ₩28,680 | ₩28,560 | ₩28,626 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩28,606 | ₩28,626 | ₩28,606 | ₩28,626 | +0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩28,680 | ₩28,693 | ₩28,506 | ₩28,626 | -0.19% | 1.9만 |
|---|
| 2026.06.04 | ₩28,693 | ₩28,707 | ₩28,533 | ₩28,673 | -0.07% | 7.9천 |
|---|
| 2026.06.03 | ₩28,600 | ₩28,707 | ₩28,573 | ₩28,707 | +0.37% | 4.4천 |
|---|
| 2026.06.02 | ₩28,319 | ₩28,707 | ₩28,319 | ₩28,586 | +0.94% | 1.2만 |
|---|
| 2026.06.01 | ₩28,493 | ₩28,669 | ₩28,239 | ₩28,297 | -0.69% | 2.3천 |
|---|
| 2026.05.29 | ₩28,667 | ₩28,707 | ₩28,186 | ₩28,293 | -1.30% | 1.3만 |
|---|
| 2026.05.28 | ₩28,546 | ₩28,546 | ₩28,546 | ₩28,546 | 0.00% | 759 |
|---|
| 2026.05.27 | ₩28,306 | ₩28,506 | ₩28,253 | ₩28,506 | +0.71% | 5.4만 |
|---|
| 2026.05.26 | ₩28,306 | ₩28,506 | ₩28,146 | ₩28,506 | +0.71% | 1.2만 |
|---|
| 2026.05.22 | ₩28,506 | ₩28,573 | ₩28,132 | ₩28,132 | -1.31% | 12만 |
|---|
| 2026.05.21 | ₩28,293 | ₩28,553 | ₩28,293 | ₩28,553 | +0.92% | 4.9만 |
|---|
| 2026.05.20 | ₩28,453 | ₩28,518 | ₩28,239 | ₩28,239 | -0.75% | 5.6만 |
|---|
| 2026.05.19 | ₩28,720 | ₩28,720 | ₩28,466 | ₩28,466 | -0.88% | 6.7만 |
|---|
| 2026.05.18 | ₩28,667 | ₩28,667 | ₩28,667 | ₩28,667 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,638 | ₩28,667 | ₩28,638 | ₩28,667 | +0.10% | 864 |
|---|
| 2026.05.14 | ₩28,800 | ₩28,947 | ₩28,279 | ₩28,773 | -0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩28,707 | ₩28,720 | ₩28,626 | ₩28,626 | -0.28% | 3.9천 |
|---|
| 2026.05.12 | ₩28,653 | ₩28,653 | ₩28,440 | ₩28,440 | -0.75% | 3.6천 |
|---|
| 2026.05.11 | ₩28,974 | ₩28,974 | ₩28,106 | ₩28,480 | -1.71% | 1만 |
|---|
| 2026.05.08 | ₩28,747 | ₩28,934 | ₩28,310 | ₩28,934 | +0.65% | 8.6천 |
|---|
| 2026.05.07 | ₩28,573 | ₩29,107 | ₩28,573 | ₩28,573 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩28,253 | ₩28,493 | ₩28,253 | ₩28,493 | +0.85% | 6.6천 |
|---|
| 2026.05.05 | ₩27,799 | ₩28,293 | ₩27,799 | ₩27,999 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩27,405 | ₩27,839 | ₩27,371 | ₩27,825 | +1.53% | 3만 |
|---|
| 2026.05.01 | ₩27,545 | ₩27,946 | ₩27,545 | ₩27,946 | +1.45% | 4.4만 |
|---|
| 2026.04.30 | ₩27,705 | ₩27,905 | ₩26,664 | ₩27,719 | +0.05% | 7.2만 |
|---|
| 2026.04.29 | ₩27,291 | ₩27,932 | ₩27,265 | ₩27,839 | +2.01% | 9.2천 |
|---|
| 2026.04.28 | ₩27,719 | ₩27,772 | ₩27,719 | ₩27,745 | +0.10% | 3천 |
|---|
| 2026.04.27 | ₩28,106 | ₩28,173 | ₩27,518 | ₩27,518 | -2.09% | 8.4천 |
|---|
| 2026.04.24 | ₩28,066 | ₩28,119 | ₩28,066 | ₩28,119 | +0.19% | 906 |
|---|
| 2026.04.23 | ₩28,146 | ₩28,146 | ₩28,039 | ₩28,039 | -0.38% | 3.1천 |
|---|
| 2026.04.22 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,505 | ₩28,052 | ₩27,505 | ₩28,052 | +1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩27,905 | ₩27,905 | ₩27,905 | ₩27,905 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,772 | ₩27,905 | ₩27,772 | ₩27,905 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩27,624 | ₩27,919 | ₩27,624 | ₩27,772 | +0.53% | 6.8천 |
|---|
| 2026.04.15 | ₩27,612 | ₩27,785 | ₩27,612 | ₩27,725 | +0.41% | 1.9천 |
|---|
| 2026.04.14 | ₩27,110 | ₩27,371 | ₩27,110 | ₩27,371 | +0.96% | 2.4천 |
|---|
| 2026.04.13 | ₩27,038 | ₩27,368 | ₩27,011 | ₩27,011 | -0.10% | 2.3천 |
|---|
| 2026.04.10 | ₩26,976 | ₩27,371 | ₩26,777 | ₩27,338 | +1.34% | 7.6천 |
|---|
| 2026.04.09 | ₩26,597 | ₩27,305 | ₩26,584 | ₩27,078 | +1.81% | 3.6천 |
|---|
| 2026.04.08 | ₩26,904 | ₩27,371 | ₩26,904 | ₩27,345 | +1.64% | 0 |
|---|
| 2026.04.07 | ₩27,223 | ₩27,306 | ₩26,744 | ₩27,306 | +0.31% | 3.5천 |
|---|
| 2026.04.06 | ₩27,311 | ₩27,398 | ₩26,797 | ₩27,084 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩27,104 | ₩27,265 | ₩27,104 | ₩27,265 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩26,283 | ₩27,184 | ₩26,118 | ₩27,104 | +3.12% | 2만 |
|---|
| 2026.03.31 | ₩25,836 | ₩26,797 | ₩25,756 | ₩25,756 | -0.31% | 3.2만 |
|---|
| 2026.03.30 | ₩26,196 | ₩26,837 | ₩26,196 | ₩26,824 | +2.40% | 3.1천 |
|---|
| 2026.03.27 | ₩26,683 | ₩26,683 | ₩26,683 | ₩26,683 | 0.00% | 674 |
|---|
| 2026.03.26 | ₩26,891 | ₩27,104 | ₩26,524 | ₩27,078 | +0.70% | 4.9천 |
|---|
| 2026.03.25 | ₩27,064 | ₩27,064 | ₩26,330 | ₩27,064 | 0.00% | 560 |
|---|
| 2026.03.24 | ₩26,837 | ₩27,371 | ₩26,837 | ₩27,371 | +1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩26,837 | ₩26,857 | ₩26,837 | ₩26,857 | +0.07% | 917 |
|---|
| 2026.03.20 | ₩27,371 | ₩27,705 | ₩26,824 | ₩27,291 | -0.29% | 1.4만 |
|---|
| 2026.03.19 | ₩27,425 | ₩27,652 | ₩27,305 | ₩27,612 | +0.68% | 8.3천 |
|---|
| 2026.03.18 | ₩27,518 | ₩27,715 | ₩27,378 | ₩27,715 | +0.71% | 1천 |
|---|
| 2026.03.17 | ₩27,772 | ₩27,839 | ₩27,398 | ₩27,518 | -0.91% | 6.3천 |
|---|
| 2026.03.16 | ₩27,772 | ₩27,905 | ₩27,512 | ₩27,839 | +0.24% | 5.7천 |
|---|
| 2026.03.13 | ₩27,552 | ₩27,552 | ₩27,104 | ₩27,532 | -0.07% | 2천 |
|---|
| 2026.03.12 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 293 |
|---|
| 2026.03.11 | ₩28,026 | ₩28,026 | ₩27,612 | ₩27,892 | -0.48% | 6천 |
|---|
| 2026.03.10 | ₩27,238 | ₩27,318 | ₩27,211 | ₩27,211 | -0.10% | 20 |
|---|
| 2026.03.09 | ₩27,438 | ₩27,438 | ₩27,278 | ₩27,371 | -0.24% | 20 |
|---|
| 2026.03.06 | ₩27,638 | ₩27,638 | ₩27,372 | ₩27,572 | -0.24% | 20 |
|---|
| 2026.03.05 | ₩27,705 | ₩27,705 | ₩27,525 | ₩27,638 | -0.24% | 20 |
|---|
| 2026.03.04 | ₩27,638 | ₩27,638 | ₩27,638 | ₩27,638 | 0.00% | 20 |
|---|
| 2026.03.03 | ₩27,705 | ₩27,705 | ₩27,705 | ₩27,705 | 0.00% | 20 |
|---|
| 2026.03.02 | ₩27,946 | ₩28,039 | ₩27,892 | ₩28,039 | +0.33% | 20 |
|---|
| 2026.02.27 | ₩27,865 | ₩28,279 | ₩27,385 | ₩28,039 | +0.62% | 20 |
|---|
| 2026.02.26 | ₩27,812 | ₩27,839 | ₩27,812 | ₩27,839 | +0.10% | 671 |
|---|
| 2026.02.25 | ₩28,259 | ₩28,566 | ₩28,259 | ₩28,566 | +1.09% | 20 |
|---|
| 2026.02.24 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 20 |
|---|
| 2026.02.20 | ₩28,693 | ₩28,827 | ₩28,506 | ₩28,827 | +0.47% | 1.9천 |
|---|
| 2026.02.19 | ₩28,653 | ₩28,693 | ₩28,626 | ₩28,693 | +0.14% | 2.3천 |
|---|
| 2026.02.18 | ₩28,506 | ₩28,787 | ₩28,146 | ₩28,707 | +0.70% | 6.5천 |
|---|
| 2026.02.17 | ₩28,159 | ₩28,586 | ₩27,839 | ₩28,586 | +1.52% | 6.2천 |
|---|
| 2026.02.13 | ₩27,452 | ₩28,039 | ₩27,452 | ₩28,039 | +2.14% | 943 |
|---|
| 2026.02.12 | ₩27,844 | ₩28,008 | ₩27,839 | ₩27,839 | -0.02% | 3.6천 |
|---|
| 2026.02.11 | ₩27,839 | ₩27,872 | ₩27,839 | ₩27,872 | +0.12% | 699 |
|---|
| 2026.02.10 | ₩27,839 | ₩27,950 | ₩27,719 | ₩27,745 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,839 | ₩28,066 | ₩27,638 | ₩27,638 | -0.72% | 5.1천 |
|---|
| 2026.02.06 | ₩27,572 | ₩28,012 | ₩27,452 | ₩27,665 | +0.34% | 7.3천 |
|---|
| 2026.02.05 | ₩27,852 | ₩28,039 | ₩27,478 | ₩27,478 | -1.34% | 4.9천 |
|---|
| 2026.02.04 | ₩27,852 | ₩27,932 | ₩27,839 | ₩27,839 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩27,994 | ₩28,132 | ₩27,839 | ₩27,839 | -0.56% | 3.2천 |
|---|
| 2026.02.02 | ₩27,839 | ₩28,315 | ₩27,839 | ₩27,852 | +0.05% | 7.2천 |
|---|
| 2026.01.30 | ₩27,839 | ₩28,399 | ₩27,371 | ₩27,371 | -1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩27,839 | ₩28,146 | ₩27,839 | ₩27,839 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩27,852 | ₩27,992 | ₩27,839 | ₩27,865 | +0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩27,719 | ₩27,919 | ₩27,705 | ₩27,732 | +0.05% | 2.6천 |
|---|
| 2026.01.26 | ₩27,732 | ₩27,932 | ₩27,705 | ₩27,705 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩27,892 | ₩27,892 | ₩27,705 | ₩27,705 | -0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩27,719 | ₩27,839 | ₩27,692 | ₩27,692 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩27,705 | ₩28,146 | ₩27,678 | ₩27,678 | -0.10% | 3.8천 |
|---|
| 2026.01.20 | ₩27,552 | ₩27,638 | ₩27,552 | ₩27,638 | +0.32% | 2.8천 |
|---|
| 2026.01.16 | ₩27,921 | ₩27,979 | ₩27,705 | ₩27,745 | -0.63% | 1천 |
|---|
| 2026.01.15 | ₩27,371 | ₩27,839 | ₩27,371 | ₩27,839 | +1.71% | 2.7천 |
|---|
| 2026.01.14 | ₩27,823 | ₩27,823 | ₩27,452 | ₩27,478 | -1.24% | 1.3천 |
|---|
| 2026.01.13 | ₩27,699 | ₩27,845 | ₩27,372 | ₩27,845 | +0.53% | 1.3천 |
|---|
| 2026.01.12 | ₩27,171 | ₩27,681 | ₩27,171 | ₩27,681 | +1.88% | 4.4천 |
|---|
| 2026.01.09 | ₩27,371 | ₩27,505 | ₩27,078 | ₩27,078 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩27,371 | ₩27,438 | ₩26,624 | ₩27,218 | -0.56% | 1.5만 |
|---|
| 2026.01.07 | ₩27,372 | ₩27,870 | ₩27,171 | ₩27,171 | -0.73% | 1.2천 |
|---|
| 2026.01.06 | ₩27,633 | ₩27,964 | ₩27,371 | ₩27,964 | +1.20% | 1.2천 |
|---|
| 2026.01.05 | ₩27,371 | ₩27,839 | ₩27,104 | ₩27,104 | -0.98% | 9.2천 |
|---|
| 2026.01.02 | ₩26,811 | ₩27,403 | ₩26,717 | ₩27,403 | +2.21% | 1.3만 |
|---|
| 2025.12.31 | ₩27,131 | ₩27,505 | ₩26,277 | ₩26,637 | -1.82% | 2.7만 |
|---|
| 2025.12.30 | ₩27,692 | ₩27,692 | ₩27,372 | ₩27,598 | -0.34% | 4천 |
|---|
| 2025.12.29 | ₩27,919 | ₩27,919 | ₩27,371 | ₩27,678 | -0.86% | 3.1만 |
|---|
| 2025.12.26 | ₩27,879 | ₩27,905 | ₩27,598 | ₩27,879 | 0.00% | 1.6천 |
|---|
| 2025.12.24 | ₩27,932 | ₩27,932 | ₩27,677 | ₩27,892 | -0.14% | 5.1천 |
|---|
| 2025.12.23 | ₩27,532 | ₩27,852 | ₩27,532 | ₩27,852 | +1.16% | 361 |
|---|
| 2025.12.22 | ₩27,651 | ₩27,932 | ₩27,625 | ₩27,932 | +1.02% | 1.4천 |
|---|
| 2025.12.19 | ₩27,479 | ₩27,932 | ₩27,479 | ₩27,932 | +1.65% | 1.5천 |
|---|
| 2025.12.18 | ₩27,131 | ₩27,972 | ₩27,091 | ₩27,425 | +1.08% | 4.7천 |
|---|
| 2025.12.17 | ₩27,972 | ₩27,972 | ₩27,091 | ₩27,465 | -1.81% | 1.2천 |
|---|
| 2025.12.16 | ₩27,398 | ₩28,012 | ₩27,385 | ₩27,438 | +0.15% | 2.3천 |
|---|
| 2025.12.15 | ₩27,754 | ₩27,772 | ₩27,638 | ₩27,772 | +0.06% | 769 |
|---|
| 2025.12.12 | ₩27,371 | ₩27,570 | ₩27,371 | ₩27,505 | +0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩27,398 | ₩27,398 | ₩27,358 | ₩27,358 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩26,877 | ₩27,411 | ₩26,811 | ₩27,238 | +1.34% | 4.2천 |
|---|
| 2025.12.09 | ₩27,419 | ₩27,425 | ₩27,358 | ₩27,411 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩27,238 | ₩27,396 | ₩27,238 | ₩27,372 | +0.49% | 5.3천 |
|---|
| 2025.12.05 | ₩27,051 | ₩27,371 | ₩27,051 | ₩27,238 | +0.69% | 4천 |
|---|
| 2025.12.04 | ₩26,951 | ₩27,278 | ₩26,918 | ₩27,018 | +0.25% | 7.8천 |
|---|
| 2025.12.03 | ₩26,998 | ₩27,024 | ₩26,797 | ₩26,998 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩27,024 | ₩27,024 | ₩26,797 | ₩26,864 | -0.59% | 9천 |
|---|
| 2025.12.01 | ₩26,851 | ₩27,425 | ₩26,804 | ₩26,904 | +0.20% | 9.2천 |
|---|
| 2025.11.28 | ₩26,904 | ₩26,998 | ₩26,904 | ₩26,917 | +0.05% | 502 |
|---|
| 2025.11.26 | ₩26,851 | ₩27,505 | ₩26,837 | ₩27,104 | +0.94% | 3.6천 |
|---|
| 2025.11.25 | ₩27,144 | ₩27,505 | ₩26,437 | ₩26,570 | -2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩26,971 | ₩27,024 | ₩26,971 | ₩27,024 | +0.20% | 581 |
|---|
| 2025.11.21 | ₩26,597 | ₩27,118 | ₩26,597 | ₩27,078 | +1.81% | 1.9천 |
|---|
| 2025.11.20 | ₩26,864 | ₩26,864 | ₩26,370 | ₩26,370 | -1.84% | 8.2천 |
|---|
| 2025.11.19 | ₩26,874 | ₩27,492 | ₩26,722 | ₩26,857 | -0.06% | 2.5천 |
|---|
| 2025.11.18 | ₩26,971 | ₩27,398 | ₩26,844 | ₩27,074 | +0.38% | 5.1천 |
|---|
| 2025.11.17 | ₩26,984 | ₩27,211 | ₩26,984 | ₩27,193 | +0.77% | 2천 |
|---|
| 2025.11.14 | ₩27,274 | ₩27,274 | ₩27,274 | ₩27,274 | 0.00% | 683 |
|---|
| 2025.11.13 | ₩27,505 | ₩27,505 | ₩26,944 | ₩27,291 | -0.78% | 9.7천 |
|---|
| 2025.11.12 | ₩27,638 | ₩27,638 | ₩27,612 | ₩27,612 | -0.10% | 673 |
|---|
| 2025.11.11 | ₩27,638 | ₩27,665 | ₩27,438 | ₩27,438 | -0.72% | 884 |
|---|
| 2025.11.10 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,905 | ₩27,905 | ₩27,532 | ₩27,665 | -0.86% | 3.4천 |
|---|
| 2025.11.06 | ₩27,892 | ₩27,892 | ₩27,705 | ₩27,705 | -0.67% | 1.2천 |
|---|
| 2025.11.05 | ₩27,505 | ₩28,223 | ₩27,505 | ₩28,026 | +1.89% | 3.8천 |
|---|
| 2025.11.04 | ₩27,772 | ₩28,079 | ₩27,425 | ₩27,425 | -1.25% | 3.9천 |
|---|
| 2025.11.03 | ₩27,999 | ₩27,999 | ₩27,785 | ₩27,785 | -0.76% | 1.2만 |
|---|
| 2025.10.31 | ₩28,773 | ₩28,827 | ₩27,959 | ₩27,959 | -2.83% | 1.9만 |
|---|
| 2025.10.30 | ₩28,546 | ₩28,546 | ₩28,546 | ₩28,546 | 0.00% | 313 |
|---|
| 2025.10.29 | ₩28,340 | ₩28,546 | ₩28,052 | ₩28,546 | +0.73% | 812 |
|---|
| 2025.10.28 | ₩28,199 | ₩28,366 | ₩28,199 | ₩28,366 | +0.59% | 2.6천 |
|---|
| 2025.10.27 | ₩27,946 | ₩28,333 | ₩27,946 | ₩28,199 | +0.91% | 6.6천 |
|---|
| 2025.10.24 | ₩28,066 | ₩28,367 | ₩28,019 | ₩28,159 | +0.33% | 6.9천 |
|---|
| 2025.10.23 | ₩28,119 | ₩28,506 | ₩28,106 | ₩28,206 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩28,012 | ₩28,333 | ₩28,012 | ₩28,333 | +1.14% | 437 |
|---|
| 2025.10.21 | ₩28,039 | ₩28,132 | ₩28,026 | ₩28,039 | 0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩28,053 | ₩28,426 | ₩28,053 | ₩28,399 | +1.24% | 2.8천 |
|---|
| 2025.10.17 | ₩27,964 | ₩28,350 | ₩27,932 | ₩28,306 | +1.22% | 1.9천 |
|---|
| 2025.10.16 | ₩27,986 | ₩28,252 | ₩27,986 | ₩28,226 | +0.86% | 826 |
|---|
| 2025.10.15 | ₩28,426 | ₩28,426 | ₩27,568 | ₩28,319 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩27,905 | ₩27,905 | ₩27,772 | ₩27,892 | -0.05% | 1.9천 |
|---|
| 2025.10.13 | ₩28,146 | ₩28,146 | ₩27,692 | ₩28,039 | -0.38% | 2.7천 |
|---|
| 2025.10.10 | ₩28,306 | ₩28,399 | ₩28,039 | ₩28,092 | -0.75% | 2.4천 |
|---|
