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 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 1.4천 |
| 2026.10.08 | ₩29,429 | ₩29,429 | ₩28,881 | ₩29,028 | -1.36% | 2.8만 |
| 2026.10.07 | ₩28,895 | ₩29,509 | ₩28,895 | ₩29,068 | +0.60% | 2.4만 |
| 2026.10.06 | ₩29,503 | ₩29,530 | ₩28,978 | ₩29,423 | -0.27% | 1.4만 |
| 2026.10.05 | ₩29,496 | ₩29,804 | ₩29,296 | ₩29,576 | +0.27% | 1.2만 |
| 2026.10.02 | ₩29,403 | ₩29,924 | ₩29,403 | ₩29,737 | +1.14% | 4.3만 |
| 2026.10.01 | ₩29,790 | ₩29,977 | ₩29,723 | ₩29,844 | +0.18% | 6.2만 |
| 2026.09.30 | ₩29,763 | ₩30,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,111 |
| +1.17% |
| 37.8만 |
| 2026.09.29 | ₩29,817 | ₩30,245 | ₩29,469 | ₩30,245 | +1.43% | 25.6만 |
|---|
| 2026.09.28 | ₩29,817 | ₩29,951 | ₩29,817 | ₩29,877 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩29,804 | ₩29,937 | ₩29,804 | ₩29,937 | +0.45% | 3만 |
|---|
| 2026.09.24 | ₩29,817 | ₩29,937 | ₩29,763 | ₩29,897 | +0.27% | 5.9만 |
|---|
| 2026.09.23 | ₩29,763 | ₩29,890 | ₩29,763 | ₩29,857 | +0.31% | 11.3만 |
|---|
| 2026.09.22 | ₩29,897 | ₩30,057 | ₩29,804 | ₩30,044 | +0.49% | 3.4만 |
|---|
| 2026.09.21 | ₩29,804 | ₩29,897 | ₩29,804 | ₩29,870 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,763 | ₩29,910 | ₩29,763 | ₩29,870 | +0.36% | 5.1천 |
|---|
| 2026.09.17 | ₩29,937 | ₩29,937 | ₩29,777 | ₩29,884 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩29,737 | ₩29,817 | ₩29,737 | ₩29,763 | +0.09% | 6.9천 |
|---|
| 2026.09.15 | ₩29,870 | ₩29,924 | ₩29,864 | ₩29,864 | -0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩29,844 | ₩29,897 | ₩29,844 | ₩29,870 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩29,857 | ₩29,897 | ₩29,857 | ₩29,897 | +0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩29,897 | ₩29,924 | ₩29,897 | ₩29,897 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩29,857 | ₩29,991 | ₩29,804 | ₩29,991 | +0.45% | 2.9만 |
|---|
| 2026.09.08 | ₩29,804 | ₩29,924 | ₩29,790 | ₩29,924 | +0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 218 |
|---|
| 2026.09.03 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 4.5천 |
|---|
| 2026.09.02 | ₩29,670 | ₩30,004 | ₩29,670 | ₩29,844 | +0.59% | 6천 |
|---|
| 2026.09.01 | ₩30,071 | ₩30,071 | ₩30,071 | ₩30,071 | 0.00% | 688 |
|---|
| 2026.08.31 | ₩29,870 | ₩30,191 | ₩29,630 | ₩30,191 | +1.07% | 2.8만 |
|---|
| 2026.08.28 | ₩29,737 | ₩29,897 | ₩29,737 | ₩29,870 | +0.45% | 3.1천 |
|---|
| 2026.08.27 | ₩29,028 | ₩29,870 | ₩29,028 | ₩29,870 | +2.90% | 8.4천 |
|---|
| 2026.08.26 | ₩29,737 | ₩30,017 | ₩29,723 | ₩29,884 | +0.49% | 1.2만 |
|---|
| 2026.08.25 | ₩29,697 | ₩29,937 | ₩29,697 | ₩29,763 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩29,763 | ₩29,850 | ₩29,670 | ₩29,763 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩29,737 | ₩29,804 | ₩29,656 | ₩29,683 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩29,383 | ₩29,717 | ₩28,828 | ₩29,670 | +0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩29,670 | ₩29,870 | ₩29,656 | ₩29,670 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩29,737 | ₩29,924 | ₩29,636 | ₩29,697 | -0.13% | 3.1천 |
|---|
| 2026.08.17 | ₩28,881 | ₩30,004 | ₩28,881 | ₩30,004 | +3.89% | 1.7만 |
|---|
| 2026.08.14 | ₩29,763 | ₩29,804 | ₩29,652 | ₩29,804 | +0.13% | 774 |
|---|
| 2026.08.13 | ₩29,016 | ₩29,870 | ₩29,016 | ₩29,870 | +2.95% | 3.2만 |
|---|
| 2026.08.12 | ₩29,857 | ₩29,857 | ₩29,670 | ₩29,763 | -0.31% | 9.9천 |
|---|
| 2026.08.11 | ₩29,630 | ₩29,737 | ₩29,630 | ₩29,737 | +0.36% | 4.8천 |
|---|
| 2026.08.10 | ₩29,737 | ₩29,763 | ₩29,550 | ₩29,616 | -0.40% | 2.1만 |
|---|
| 2026.08.07 | ₩29,763 | ₩29,763 | ₩29,452 | ₩29,616 | -0.49% | 3.7천 |
|---|
| 2026.08.06 | ₩29,383 | ₩29,763 | ₩29,383 | ₩29,763 | +1.30% | 2.2천 |
|---|
| 2026.08.05 | ₩29,509 | ₩29,670 | ₩29,376 | ₩29,643 | +0.45% | 9.5천 |
|---|
| 2026.08.04 | ₩29,269 | ₩29,750 | ₩29,175 | ₩29,712 | +1.51% | 2만 |
|---|
| 2026.08.03 | ₩29,341 | ₩29,483 | ₩29,341 | ₩29,483 | +0.48% | 1.4천 |
|---|
| 2026.07.31 | ₩29,155 | ₩29,509 | ₩29,155 | ₩29,496 | +1.17% | 1만 |
|---|
| 2026.07.30 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 527 |
|---|
| 2026.07.29 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,256 | ₩29,670 | ₩29,229 | ₩29,403 | +0.50% | 1만 |
|---|
| 2026.07.24 | ₩29,349 | ₩29,489 | ₩29,349 | ₩29,489 | +0.48% | 1.1천 |
|---|
| 2026.07.23 | ₩29,643 | ₩29,643 | ₩29,603 | ₩29,603 | -0.14% | 732 |
|---|
| 2026.07.22 | ₩29,429 | ₩29,590 | ₩29,429 | ₩29,590 | +0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩29,636 | ₩29,636 | ₩28,921 | ₩29,536 | -0.34% | 1.5천 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 446 |
|---|
| 2026.07.17 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩29,215 | ₩29,607 | ₩28,627 | ₩29,403 | +0.64% | 1.8천 |
|---|
| 2026.07.14 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 544 |
|---|
| 2026.07.13 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 2.9천 |
|---|
| 2026.07.10 | ₩29,349 | ₩29,673 | ₩29,075 | ₩29,603 | +0.87% | 7.7천 |
|---|
| 2026.07.09 | ₩28,868 | ₩29,242 | ₩28,868 | ₩29,202 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩29,389 | ₩29,389 | ₩29,062 | ₩29,303 | -0.29% | 1.1천 |
|---|
| 2026.07.07 | ₩29,344 | ₩29,344 | ₩28,928 | ₩29,258 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩29,336 | ₩29,403 | ₩29,242 | ₩29,403 | +0.23% | 2.3만 |
|---|
| 2026.07.02 | ₩29,122 | ₩29,336 | ₩29,042 | ₩29,336 | +0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩29,135 | ₩29,296 | ₩28,962 | ₩29,135 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩28,480 | ₩29,256 | ₩28,173 | ₩29,068 | +2.06% | 4.7만 |
|---|
| 2026.06.29 | ₩29,169 | ₩29,670 | ₩28,734 | ₩29,403 | +0.80% | 9.2천 |
|---|
| 2026.06.26 | ₩29,055 | ₩29,403 | ₩29,055 | ₩29,389 | +1.15% | 1.8만 |
|---|
| 2026.06.25 | ₩29,242 | ₩29,389 | ₩29,112 | ₩29,389 | +0.50% | 2천 |
|---|
| 2026.06.24 | ₩29,122 | ₩29,135 | ₩29,122 | ₩29,135 | +0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩29,002 | ₩29,202 | ₩29,002 | ₩29,202 | +0.69% | 735 |
|---|
| 2026.06.17 | ₩29,069 | ₩29,349 | ₩29,055 | ₩29,055 | -0.05% | 1.2천 |
|---|
| 2026.06.16 | ₩29,135 | ₩29,282 | ₩29,028 | ₩29,028 | -0.37% | 927 |
|---|
| 2026.06.15 | ₩29,002 | ₩29,141 | ₩28,694 | ₩29,141 | +0.48% | 942 |
|---|
| 2026.06.12 | ₩28,962 | ₩28,962 | ₩28,962 | ₩28,962 | 0.00% | 554 |
|---|
| 2026.06.11 | ₩28,667 | ₩28,734 | ₩28,654 | ₩28,734 | +0.23% | 3.6만 |
|---|
| 2026.06.10 | ₩28,654 | ₩28,708 | ₩28,587 | ₩28,654 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩28,634 | ₩28,654 | ₩28,634 | ₩28,654 | +0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩28,654 | ₩28,654 | ₩28,654 | ₩28,654 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩28,708 | ₩28,721 | ₩28,534 | ₩28,654 | -0.19% | 1.9만 |
|---|
| 2026.06.04 | ₩28,721 | ₩28,734 | ₩28,561 | ₩28,701 | -0.07% | 7.9천 |
|---|
| 2026.06.03 | ₩28,627 | ₩28,734 | ₩28,601 | ₩28,734 | +0.37% | 4.4천 |
|---|
| 2026.06.02 | ₩28,347 | ₩28,734 | ₩28,347 | ₩28,614 | +0.94% | 1.2만 |
|---|
| 2026.06.01 | ₩28,520 | ₩28,697 | ₩28,267 | ₩28,324 | -0.69% | 2.3천 |
|---|
| 2026.05.29 | ₩28,694 | ₩28,734 | ₩28,213 | ₩28,320 | -1.30% | 1.3만 |
|---|
| 2026.05.28 | ₩28,574 | ₩28,574 | ₩28,574 | ₩28,574 | 0.00% | 759 |
|---|
| 2026.05.27 | ₩28,333 | ₩28,534 | ₩28,280 | ₩28,534 | +0.71% | 5.4만 |
|---|
| 2026.05.26 | ₩28,333 | ₩28,534 | ₩28,173 | ₩28,534 | +0.71% | 1.2만 |
|---|
| 2026.05.22 | ₩28,534 | ₩28,601 | ₩28,160 | ₩28,160 | -1.31% | 12만 |
|---|
| 2026.05.21 | ₩28,320 | ₩28,581 | ₩28,320 | ₩28,581 | +0.92% | 4.9만 |
|---|
| 2026.05.20 | ₩28,480 | ₩28,545 | ₩28,267 | ₩28,267 | -0.75% | 5.6만 |
|---|
| 2026.05.19 | ₩28,748 | ₩28,748 | ₩28,494 | ₩28,494 | -0.88% | 6.7만 |
|---|
| 2026.05.18 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,665 | ₩28,694 | ₩28,665 | ₩28,694 | +0.10% | 864 |
|---|
| 2026.05.14 | ₩28,828 | ₩28,975 | ₩28,307 | ₩28,801 | -0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩28,734 | ₩28,748 | ₩28,654 | ₩28,654 | -0.28% | 3.9천 |
|---|
| 2026.05.12 | ₩28,681 | ₩28,681 | ₩28,467 | ₩28,467 | -0.75% | 3.6천 |
|---|
| 2026.05.11 | ₩29,002 | ₩29,002 | ₩28,133 | ₩28,507 | -1.71% | 1만 |
|---|
| 2026.05.08 | ₩28,774 | ₩28,962 | ₩28,337 | ₩28,962 | +0.65% | 8.6천 |
|---|
| 2026.05.07 | ₩28,601 | ₩29,135 | ₩28,601 | ₩28,601 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩28,280 | ₩28,520 | ₩28,280 | ₩28,520 | +0.85% | 6.6천 |
|---|
| 2026.05.05 | ₩27,826 | ₩28,320 | ₩27,826 | ₩28,026 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩27,431 | ₩27,866 | ₩27,398 | ₩27,852 | +1.53% | 3만 |
|---|
| 2026.05.01 | ₩27,572 | ₩27,973 | ₩27,572 | ₩27,973 | +1.45% | 4.4만 |
|---|
| 2026.04.30 | ₩27,732 | ₩27,932 | ₩26,690 | ₩27,745 | +0.05% | 7.2만 |
|---|
| 2026.04.29 | ₩27,318 | ₩27,959 | ₩27,291 | ₩27,866 | +2.01% | 9.2천 |
|---|
| 2026.04.28 | ₩27,745 | ₩27,799 | ₩27,745 | ₩27,772 | +0.10% | 3천 |
|---|
| 2026.04.27 | ₩28,133 | ₩28,200 | ₩27,545 | ₩27,545 | -2.09% | 8.4천 |
|---|
| 2026.04.24 | ₩28,093 | ₩28,146 | ₩28,093 | ₩28,146 | +0.19% | 906 |
|---|
| 2026.04.23 | ₩28,173 | ₩28,173 | ₩28,066 | ₩28,066 | -0.38% | 3.1천 |
|---|
| 2026.04.22 | ₩28,079 | ₩28,079 | ₩28,079 | ₩28,079 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,531 | ₩28,079 | ₩27,531 | ₩28,079 | +1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,799 | ₩27,932 | ₩27,799 | ₩27,932 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩27,651 | ₩27,946 | ₩27,651 | ₩27,799 | +0.53% | 6.8천 |
|---|
| 2026.04.15 | ₩27,638 | ₩27,812 | ₩27,638 | ₩27,752 | +0.41% | 1.9천 |
|---|
| 2026.04.14 | ₩27,137 | ₩27,398 | ₩27,137 | ₩27,398 | +0.96% | 2.4천 |
|---|
| 2026.04.13 | ₩27,064 | ₩27,394 | ₩27,037 | ₩27,037 | -0.10% | 2.3천 |
|---|
| 2026.04.10 | ₩27,002 | ₩27,398 | ₩26,803 | ₩27,364 | +1.34% | 7.6천 |
|---|
| 2026.04.09 | ₩26,623 | ₩27,331 | ₩26,609 | ₩27,104 | +1.81% | 3.6천 |
|---|
| 2026.04.08 | ₩26,930 | ₩27,398 | ₩26,930 | ₩27,371 | +1.64% | 0 |
|---|
| 2026.04.07 | ₩27,249 | ₩27,332 | ₩26,770 | ₩27,332 | +0.31% | 3.5천 |
|---|
| 2026.04.06 | ₩27,338 | ₩27,425 | ₩26,823 | ₩27,110 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩27,131 | ₩27,291 | ₩27,131 | ₩27,291 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩26,309 | ₩27,211 | ₩26,143 | ₩27,131 | +3.12% | 2만 |
|---|
| 2026.03.31 | ₩25,861 | ₩26,823 | ₩25,781 | ₩25,781 | -0.31% | 3.2만 |
|---|
| 2026.03.30 | ₩26,222 | ₩26,863 | ₩26,222 | ₩26,850 | +2.40% | 3.1천 |
|---|
| 2026.03.27 | ₩26,708 | ₩26,708 | ₩26,708 | ₩26,708 | 0.00% | 674 |
|---|
| 2026.03.26 | ₩26,917 | ₩27,131 | ₩26,549 | ₩27,104 | +0.70% | 4.9천 |
|---|
| 2026.03.25 | ₩27,090 | ₩27,090 | ₩26,356 | ₩27,090 | 0.00% | 560 |
|---|
| 2026.03.24 | ₩26,863 | ₩27,398 | ₩26,863 | ₩27,398 | +1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩26,863 | ₩26,883 | ₩26,863 | ₩26,883 | +0.07% | 917 |
|---|
| 2026.03.20 | ₩27,398 | ₩27,732 | ₩26,850 | ₩27,318 | -0.29% | 1.4만 |
|---|
| 2026.03.19 | ₩27,451 | ₩27,678 | ₩27,331 | ₩27,638 | +0.68% | 8.3천 |
|---|
| 2026.03.18 | ₩27,545 | ₩27,741 | ₩27,405 | ₩27,741 | +0.71% | 1천 |
|---|
| 2026.03.17 | ₩27,799 | ₩27,866 | ₩27,425 | ₩27,545 | -0.91% | 6.3천 |
|---|
| 2026.03.16 | ₩27,799 | ₩27,932 | ₩27,538 | ₩27,866 | +0.24% | 5.7천 |
|---|
| 2026.03.13 | ₩27,578 | ₩27,578 | ₩27,131 | ₩27,558 | -0.07% | 2천 |
|---|
| 2026.03.12 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 293 |
|---|
| 2026.03.11 | ₩28,053 | ₩28,053 | ₩27,638 | ₩27,919 | -0.48% | 6천 |
|---|
| 2026.03.10 | ₩27,264 | ₩27,344 | ₩27,237 | ₩27,237 | -0.10% | 20 |
|---|
| 2026.03.09 | ₩27,465 | ₩27,465 | ₩27,304 | ₩27,398 | -0.24% | 20 |
|---|
| 2026.03.06 | ₩27,665 | ₩27,665 | ₩27,398 | ₩27,598 | -0.24% | 20 |
|---|
| 2026.03.05 | ₩27,732 | ₩27,732 | ₩27,552 | ₩27,665 | -0.24% | 20 |
|---|
| 2026.03.04 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 20 |
|---|
| 2026.03.03 | ₩27,732 | ₩27,732 | ₩27,732 | ₩27,732 | 0.00% | 20 |
|---|
| 2026.03.02 | ₩27,973 | ₩28,066 | ₩27,919 | ₩28,066 | +0.33% | 20 |
|---|
| 2026.02.27 | ₩27,892 | ₩28,307 | ₩27,411 | ₩28,066 | +0.62% | 20 |
|---|
| 2026.02.26 | ₩27,839 | ₩27,866 | ₩27,839 | ₩27,866 | +0.10% | 671 |
|---|
| 2026.02.25 | ₩28,287 | ₩28,594 | ₩28,287 | ₩28,594 | +1.09% | 20 |
|---|
| 2026.02.24 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 20 |
|---|
| 2026.02.20 | ₩28,721 | ₩28,855 | ₩28,534 | ₩28,855 | +0.47% | 1.9천 |
|---|
| 2026.02.19 | ₩28,681 | ₩28,721 | ₩28,654 | ₩28,721 | +0.14% | 2.3천 |
|---|
| 2026.02.18 | ₩28,534 | ₩28,814 | ₩28,173 | ₩28,734 | +0.70% | 6.5천 |
|---|
| 2026.02.17 | ₩28,186 | ₩28,614 | ₩27,866 | ₩28,614 | +1.52% | 6.2천 |
|---|
| 2026.02.13 | ₩27,478 | ₩28,066 | ₩27,478 | ₩28,066 | +2.14% | 943 |
|---|
| 2026.02.12 | ₩27,871 | ₩28,035 | ₩27,866 | ₩27,866 | -0.02% | 3.6천 |
|---|
| 2026.02.11 | ₩27,866 | ₩27,899 | ₩27,866 | ₩27,899 | +0.12% | 699 |
|---|
| 2026.02.10 | ₩27,866 | ₩27,977 | ₩27,745 | ₩27,772 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,866 | ₩28,093 | ₩27,665 | ₩27,665 | -0.72% | 5.1천 |
|---|
| 2026.02.06 | ₩27,598 | ₩28,039 | ₩27,478 | ₩27,692 | +0.34% | 7.3천 |
|---|
| 2026.02.05 | ₩27,879 | ₩28,066 | ₩27,505 | ₩27,505 | -1.34% | 4.9천 |
|---|
| 2026.02.04 | ₩27,879 | ₩27,959 | ₩27,866 | ₩27,866 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩28,021 | ₩28,160 | ₩27,866 | ₩27,866 | -0.56% | 3.2천 |
|---|
| 2026.02.02 | ₩27,866 | ₩28,342 | ₩27,866 | ₩27,879 | +0.05% | 7.2천 |
|---|
| 2026.01.30 | ₩27,866 | ₩28,427 | ₩27,398 | ₩27,398 | -1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩27,866 | ₩28,173 | ₩27,866 | ₩27,866 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩27,879 | ₩28,019 | ₩27,866 | ₩27,892 | +0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩27,745 | ₩27,946 | ₩27,732 | ₩27,759 | +0.05% | 2.6천 |
|---|
| 2026.01.26 | ₩27,759 | ₩27,959 | ₩27,732 | ₩27,732 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩27,919 | ₩27,919 | ₩27,732 | ₩27,732 | -0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩27,745 | ₩27,866 | ₩27,719 | ₩27,719 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩27,732 | ₩28,173 | ₩27,705 | ₩27,705 | -0.10% | 3.8천 |
|---|
| 2026.01.20 | ₩27,578 | ₩27,665 | ₩27,578 | ₩27,665 | +0.32% | 2.8천 |
|---|
| 2026.01.16 | ₩27,948 | ₩28,006 | ₩27,732 | ₩27,772 | -0.63% | 1천 |
|---|
| 2026.01.15 | ₩27,398 | ₩27,866 | ₩27,398 | ₩27,866 | +1.71% | 2.7천 |
|---|
| 2026.01.14 | ₩27,850 | ₩27,850 | ₩27,478 | ₩27,505 | -1.24% | 1.3천 |
|---|
| 2026.01.13 | ₩27,725 | ₩27,872 | ₩27,398 | ₩27,872 | +0.53% | 1.3천 |
|---|
| 2026.01.12 | ₩27,197 | ₩27,708 | ₩27,197 | ₩27,708 | +1.88% | 4.4천 |
|---|
| 2026.01.09 | ₩27,398 | ₩27,531 | ₩27,104 | ₩27,104 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩27,398 | ₩27,465 | ₩26,649 | ₩27,244 | -0.56% | 1.5만 |
|---|
| 2026.01.07 | ₩27,398 | ₩27,897 | ₩27,197 | ₩27,197 | -0.73% | 1.2천 |
|---|
| 2026.01.06 | ₩27,660 | ₩27,991 | ₩27,398 | ₩27,991 | +1.20% | 1.2천 |
|---|
| 2026.01.05 | ₩27,398 | ₩27,866 | ₩27,131 | ₩27,131 | -0.98% | 9.2천 |
|---|
| 2026.01.02 | ₩26,837 | ₩27,429 | ₩26,743 | ₩27,429 | +2.21% | 1.3만 |
|---|
| 2025.12.31 | ₩27,157 | ₩27,531 | ₩26,302 | ₩26,663 | -1.82% | 2.7만 |
|---|
| 2025.12.30 | ₩27,719 | ₩27,719 | ₩27,398 | ₩27,625 | -0.34% | 4천 |
|---|
| 2025.12.29 | ₩27,946 | ₩27,946 | ₩27,398 | ₩27,705 | -0.86% | 3.1만 |
|---|
| 2025.12.26 | ₩27,906 | ₩27,932 | ₩27,625 | ₩27,906 | 0.00% | 1.6천 |
|---|
| 2025.12.24 | ₩27,959 | ₩27,959 | ₩27,703 | ₩27,919 | -0.14% | 5.1천 |
|---|
| 2025.12.23 | ₩27,558 | ₩27,879 | ₩27,558 | ₩27,879 | +1.16% | 361 |
|---|
| 2025.12.22 | ₩27,677 | ₩27,959 | ₩27,652 | ₩27,959 | +1.02% | 1.4천 |
|---|
| 2025.12.19 | ₩27,505 | ₩27,959 | ₩27,505 | ₩27,959 | +1.65% | 1.5천 |
|---|
| 2025.12.18 | ₩27,157 | ₩27,999 | ₩27,117 | ₩27,451 | +1.08% | 4.7천 |
|---|
| 2025.12.17 | ₩27,999 | ₩27,999 | ₩27,117 | ₩27,491 | -1.81% | 1.2천 |
|---|
| 2025.12.16 | ₩27,425 | ₩28,039 | ₩27,411 | ₩27,465 | +0.15% | 2.3천 |
|---|
| 2025.12.15 | ₩27,781 | ₩27,799 | ₩27,665 | ₩27,799 | +0.06% | 769 |
|---|
| 2025.12.12 | ₩27,398 | ₩27,596 | ₩27,398 | ₩27,531 | +0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩27,425 | ₩27,425 | ₩27,384 | ₩27,384 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩26,903 | ₩27,438 | ₩26,837 | ₩27,264 | +1.34% | 4.2천 |
|---|
| 2025.12.09 | ₩27,445 | ₩27,451 | ₩27,384 | ₩27,438 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩27,264 | ₩27,422 | ₩27,264 | ₩27,398 | +0.49% | 5.3천 |
|---|
| 2025.12.05 | ₩27,077 | ₩27,398 | ₩27,077 | ₩27,264 | +0.69% | 4천 |
|---|
| 2025.12.04 | ₩26,977 | ₩27,304 | ₩26,944 | ₩27,044 | +0.25% | 7.8천 |
|---|
| 2025.12.03 | ₩27,024 | ₩27,050 | ₩26,823 | ₩27,024 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩27,050 | ₩27,050 | ₩26,823 | ₩26,890 | -0.59% | 9천 |
|---|
| 2025.12.01 | ₩26,877 | ₩27,451 | ₩26,830 | ₩26,930 | +0.20% | 9.2천 |
|---|
| 2025.11.28 | ₩26,930 | ₩27,024 | ₩26,930 | ₩26,943 | +0.05% | 502 |
|---|
| 2025.11.26 | ₩26,877 | ₩27,531 | ₩26,863 | ₩27,131 | +0.94% | 3.6천 |
|---|
| 2025.11.25 | ₩27,171 | ₩27,531 | ₩26,462 | ₩26,596 | -2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩26,997 | ₩27,050 | ₩26,997 | ₩27,050 | +0.20% | 581 |
|---|
| 2025.11.21 | ₩26,623 | ₩27,144 | ₩26,623 | ₩27,104 | +1.81% | 1.9천 |
|---|
| 2025.11.20 | ₩26,890 | ₩26,890 | ₩26,395 | ₩26,395 | -1.84% | 8.2천 |
|---|
| 2025.11.19 | ₩26,900 | ₩27,518 | ₩26,748 | ₩26,883 | -0.06% | 2.5천 |
|---|
| 2025.11.18 | ₩26,997 | ₩27,425 | ₩26,870 | ₩27,100 | +0.38% | 5.1천 |
|---|
| 2025.11.17 | ₩27,010 | ₩27,237 | ₩27,010 | ₩27,219 | +0.77% | 2천 |
|---|
| 2025.11.14 | ₩27,300 | ₩27,300 | ₩27,300 | ₩27,300 | 0.00% | 683 |
|---|
| 2025.11.13 | ₩27,531 | ₩27,531 | ₩26,970 | ₩27,318 | -0.78% | 9.7천 |
|---|
| 2025.11.12 | ₩27,665 | ₩27,665 | ₩27,638 | ₩27,638 | -0.10% | 673 |
|---|
| 2025.11.11 | ₩27,665 | ₩27,692 | ₩27,465 | ₩27,465 | -0.72% | 884 |
|---|
| 2025.11.10 | ₩27,692 | ₩27,692 | ₩27,692 | ₩27,692 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,932 | ₩27,932 | ₩27,558 | ₩27,692 | -0.86% | 3.4천 |
|---|
| 2025.11.06 | ₩27,919 | ₩27,919 | ₩27,732 | ₩27,732 | -0.67% | 1.2천 |
|---|
| 2025.11.05 | ₩27,531 | ₩28,250 | ₩27,531 | ₩28,053 | +1.89% | 3.8천 |
|---|
| 2025.11.04 | ₩27,799 | ₩28,106 | ₩27,451 | ₩27,451 | -1.25% | 3.9천 |
|---|
| 2025.11.03 | ₩28,026 | ₩28,026 | ₩27,812 | ₩27,812 | -0.76% | 1.2만 |
|---|
| 2025.10.31 | ₩28,801 | ₩28,855 | ₩27,986 | ₩27,986 | -2.83% | 1.9만 |
|---|
| 2025.10.30 | ₩28,574 | ₩28,574 | ₩28,574 | ₩28,574 | 0.00% | 313 |
|---|
| 2025.10.29 | ₩28,367 | ₩28,574 | ₩28,079 | ₩28,574 | +0.73% | 812 |
|---|
| 2025.10.28 | ₩28,226 | ₩28,394 | ₩28,226 | ₩28,394 | +0.59% | 2.6천 |
|---|
| 2025.10.27 | ₩27,973 | ₩28,360 | ₩27,973 | ₩28,226 | +0.91% | 6.6천 |
|---|
| 2025.10.24 | ₩28,093 | ₩28,394 | ₩28,046 | ₩28,186 | +0.33% | 6.9천 |
|---|
| 2025.10.23 | ₩28,146 | ₩28,534 | ₩28,133 | ₩28,233 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩28,039 | ₩28,360 | ₩28,039 | ₩28,360 | +1.14% | 437 |
|---|
| 2025.10.21 | ₩28,066 | ₩28,160 | ₩28,053 | ₩28,066 | 0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩28,080 | ₩28,454 | ₩28,080 | ₩28,427 | +1.24% | 2.8천 |
|---|
| 2025.10.17 | ₩27,991 | ₩28,377 | ₩27,959 | ₩28,333 | +1.22% | 1.9천 |
|---|
| 2025.10.16 | ₩28,013 | ₩28,279 | ₩28,013 | ₩28,253 | +0.86% | 826 |
|---|
| 2025.10.15 | ₩28,454 | ₩28,454 | ₩27,594 | ₩28,347 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩27,932 | ₩27,932 | ₩27,799 | ₩27,919 | -0.05% | 1.9천 |
|---|
| 2025.10.13 | ₩28,173 | ₩28,173 | ₩27,719 | ₩28,066 | -0.38% | 2.7천 |
|---|
| 2025.10.10 | ₩28,333 | ₩28,427 | ₩28,066 | ₩28,120 | -0.75% | 2.4천 |
|---|
