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 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 1.4천 |
| 2026.10.08 | ₩29,425 | ₩29,425 | ₩28,877 | ₩29,024 | -1.36% | 2.8만 |
| 2026.10.07 | ₩28,890 | ₩29,505 | ₩28,890 | ₩29,064 | +0.60% | 2.4만 |
| 2026.10.06 | ₩29,498 | ₩29,525 | ₩28,974 | ₩29,418 | -0.27% | 1.4만 |
| 2026.10.05 | ₩29,492 | ₩29,799 | ₩29,291 | ₩29,572 | +0.27% | 1.2만 |
| 2026.10.02 | ₩29,398 | ₩29,919 | ₩29,398 | ₩29,732 | +1.14% | 4.3만 |
| 2026.10.01 | ₩29,786 | ₩29,973 | ₩29,719 | ₩29,839 | +0.18% | 6.2만 |
| 2026.09.30 | ₩29,759 | ₩30,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,106 |
| +1.17% |
| 37.8만 |
| 2026.09.29 | ₩29,812 | ₩30,240 | ₩29,465 | ₩30,240 | +1.43% | 25.6만 |
|---|
| 2026.09.28 | ₩29,812 | ₩29,946 | ₩29,812 | ₩29,873 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩29,799 | ₩29,933 | ₩29,799 | ₩29,933 | +0.45% | 3만 |
|---|
| 2026.09.24 | ₩29,812 | ₩29,933 | ₩29,759 | ₩29,893 | +0.27% | 5.9만 |
|---|
| 2026.09.23 | ₩29,759 | ₩29,886 | ₩29,759 | ₩29,852 | +0.31% | 11.3만 |
|---|
| 2026.09.22 | ₩29,893 | ₩30,053 | ₩29,799 | ₩30,040 | +0.49% | 3.4만 |
|---|
| 2026.09.21 | ₩29,799 | ₩29,893 | ₩29,799 | ₩29,866 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,759 | ₩29,906 | ₩29,759 | ₩29,866 | +0.36% | 5.1천 |
|---|
| 2026.09.17 | ₩29,933 | ₩29,933 | ₩29,772 | ₩29,879 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩29,732 | ₩29,812 | ₩29,732 | ₩29,759 | +0.09% | 6.9천 |
|---|
| 2026.09.15 | ₩29,866 | ₩29,919 | ₩29,859 | ₩29,859 | -0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩29,839 | ₩29,893 | ₩29,839 | ₩29,866 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩29,852 | ₩29,893 | ₩29,852 | ₩29,893 | +0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩29,893 | ₩29,919 | ₩29,893 | ₩29,893 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩29,852 | ₩29,986 | ₩29,799 | ₩29,986 | +0.45% | 2.9만 |
|---|
| 2026.09.08 | ₩29,799 | ₩29,919 | ₩29,786 | ₩29,919 | +0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 218 |
|---|
| 2026.09.03 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 4.5천 |
|---|
| 2026.09.02 | ₩29,665 | ₩29,999 | ₩29,665 | ₩29,839 | +0.59% | 6천 |
|---|
| 2026.09.01 | ₩30,066 | ₩30,066 | ₩30,066 | ₩30,066 | 0.00% | 688 |
|---|
| 2026.08.31 | ₩29,866 | ₩30,187 | ₩29,625 | ₩30,187 | +1.07% | 2.8만 |
|---|
| 2026.08.28 | ₩29,732 | ₩29,893 | ₩29,732 | ₩29,866 | +0.45% | 3.1천 |
|---|
| 2026.08.27 | ₩29,024 | ₩29,866 | ₩29,024 | ₩29,866 | +2.90% | 8.4천 |
|---|
| 2026.08.26 | ₩29,732 | ₩30,013 | ₩29,719 | ₩29,879 | +0.49% | 1.2만 |
|---|
| 2026.08.25 | ₩29,692 | ₩29,933 | ₩29,692 | ₩29,759 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩29,759 | ₩29,846 | ₩29,665 | ₩29,759 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩29,732 | ₩29,799 | ₩29,652 | ₩29,679 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩29,378 | ₩29,712 | ₩28,824 | ₩29,665 | +0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩29,665 | ₩29,866 | ₩29,652 | ₩29,665 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩29,732 | ₩29,919 | ₩29,632 | ₩29,692 | -0.13% | 3.1천 |
|---|
| 2026.08.17 | ₩28,877 | ₩29,999 | ₩28,877 | ₩29,999 | +3.89% | 1.7만 |
|---|
| 2026.08.14 | ₩29,759 | ₩29,799 | ₩29,648 | ₩29,799 | +0.13% | 774 |
|---|
| 2026.08.13 | ₩29,011 | ₩29,866 | ₩29,011 | ₩29,866 | +2.95% | 3.2만 |
|---|
| 2026.08.12 | ₩29,852 | ₩29,852 | ₩29,665 | ₩29,759 | -0.31% | 9.9천 |
|---|
| 2026.08.11 | ₩29,625 | ₩29,732 | ₩29,625 | ₩29,732 | +0.36% | 4.8천 |
|---|
| 2026.08.10 | ₩29,732 | ₩29,759 | ₩29,545 | ₩29,612 | -0.40% | 2.1만 |
|---|
| 2026.08.07 | ₩29,759 | ₩29,759 | ₩29,448 | ₩29,612 | -0.49% | 3.7천 |
|---|
| 2026.08.06 | ₩29,378 | ₩29,759 | ₩29,378 | ₩29,759 | +1.30% | 2.2천 |
|---|
| 2026.08.05 | ₩29,505 | ₩29,665 | ₩29,371 | ₩29,639 | +0.45% | 9.5천 |
|---|
| 2026.08.04 | ₩29,265 | ₩29,746 | ₩29,171 | ₩29,708 | +1.51% | 2만 |
|---|
| 2026.08.03 | ₩29,337 | ₩29,478 | ₩29,337 | ₩29,478 | +0.48% | 1.4천 |
|---|
| 2026.07.31 | ₩29,151 | ₩29,505 | ₩29,151 | ₩29,492 | +1.17% | 1만 |
|---|
| 2026.07.30 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 527 |
|---|
| 2026.07.29 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,251 | ₩29,665 | ₩29,224 | ₩29,398 | +0.50% | 1만 |
|---|
| 2026.07.24 | ₩29,345 | ₩29,485 | ₩29,345 | ₩29,485 | +0.48% | 1.1천 |
|---|
| 2026.07.23 | ₩29,639 | ₩29,639 | ₩29,599 | ₩29,599 | -0.14% | 732 |
|---|
| 2026.07.22 | ₩29,425 | ₩29,585 | ₩29,425 | ₩29,585 | +0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩29,632 | ₩29,632 | ₩28,917 | ₩29,532 | -0.34% | 1.5천 |
|---|
| 2026.07.20 | ₩29,161 | ₩29,161 | ₩29,161 | ₩29,161 | 0.00% | 446 |
|---|
| 2026.07.17 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩29,211 | ₩29,603 | ₩28,623 | ₩29,398 | +0.64% | 1.8천 |
|---|
| 2026.07.14 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 544 |
|---|
| 2026.07.13 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 2.9천 |
|---|
| 2026.07.10 | ₩29,345 | ₩29,669 | ₩29,071 | ₩29,599 | +0.87% | 7.7천 |
|---|
| 2026.07.09 | ₩28,864 | ₩29,238 | ₩28,864 | ₩29,198 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩29,385 | ₩29,385 | ₩29,057 | ₩29,299 | -0.29% | 1.1천 |
|---|
| 2026.07.07 | ₩29,340 | ₩29,340 | ₩28,924 | ₩29,254 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩29,331 | ₩29,398 | ₩29,238 | ₩29,398 | +0.23% | 2.3만 |
|---|
| 2026.07.02 | ₩29,118 | ₩29,331 | ₩29,037 | ₩29,331 | +0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩29,131 | ₩29,291 | ₩28,957 | ₩29,131 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩28,476 | ₩29,251 | ₩28,169 | ₩29,064 | +2.06% | 4.7만 |
|---|
| 2026.06.29 | ₩29,164 | ₩29,665 | ₩28,730 | ₩29,398 | +0.80% | 9.2천 |
|---|
| 2026.06.26 | ₩29,051 | ₩29,398 | ₩29,051 | ₩29,385 | +1.15% | 1.8만 |
|---|
| 2026.06.25 | ₩29,238 | ₩29,385 | ₩29,108 | ₩29,385 | +0.50% | 2천 |
|---|
| 2026.06.24 | ₩29,118 | ₩29,131 | ₩29,118 | ₩29,131 | +0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩28,997 | ₩29,198 | ₩28,997 | ₩29,198 | +0.69% | 735 |
|---|
| 2026.06.17 | ₩29,064 | ₩29,345 | ₩29,051 | ₩29,051 | -0.05% | 1.2천 |
|---|
| 2026.06.16 | ₩29,131 | ₩29,278 | ₩29,024 | ₩29,024 | -0.37% | 927 |
|---|
| 2026.06.15 | ₩28,997 | ₩29,137 | ₩28,690 | ₩29,137 | +0.48% | 942 |
|---|
| 2026.06.12 | ₩28,957 | ₩28,957 | ₩28,957 | ₩28,957 | 0.00% | 554 |
|---|
| 2026.06.11 | ₩28,663 | ₩28,730 | ₩28,650 | ₩28,730 | +0.23% | 3.6만 |
|---|
| 2026.06.10 | ₩28,650 | ₩28,703 | ₩28,583 | ₩28,650 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩28,630 | ₩28,650 | ₩28,630 | ₩28,650 | +0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩28,703 | ₩28,717 | ₩28,530 | ₩28,650 | -0.19% | 1.9만 |
|---|
| 2026.06.04 | ₩28,717 | ₩28,730 | ₩28,556 | ₩28,697 | -0.07% | 7.9천 |
|---|
| 2026.06.03 | ₩28,623 | ₩28,730 | ₩28,596 | ₩28,730 | +0.37% | 4.4천 |
|---|
| 2026.06.02 | ₩28,342 | ₩28,730 | ₩28,342 | ₩28,610 | +0.94% | 1.2만 |
|---|
| 2026.06.01 | ₩28,516 | ₩28,693 | ₩28,262 | ₩28,320 | -0.69% | 2.3천 |
|---|
| 2026.05.29 | ₩28,690 | ₩28,730 | ₩28,209 | ₩28,316 | -1.30% | 1.3만 |
|---|
| 2026.05.28 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 759 |
|---|
| 2026.05.27 | ₩28,329 | ₩28,530 | ₩28,276 | ₩28,530 | +0.71% | 5.4만 |
|---|
| 2026.05.26 | ₩28,329 | ₩28,530 | ₩28,169 | ₩28,530 | +0.71% | 1.2만 |
|---|
| 2026.05.22 | ₩28,530 | ₩28,596 | ₩28,155 | ₩28,155 | -1.31% | 12만 |
|---|
| 2026.05.21 | ₩28,316 | ₩28,576 | ₩28,316 | ₩28,576 | +0.92% | 4.9만 |
|---|
| 2026.05.20 | ₩28,476 | ₩28,541 | ₩28,262 | ₩28,262 | -0.75% | 5.6만 |
|---|
| 2026.05.19 | ₩28,743 | ₩28,743 | ₩28,489 | ₩28,489 | -0.88% | 6.7만 |
|---|
| 2026.05.18 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,661 | ₩28,690 | ₩28,661 | ₩28,690 | +0.10% | 864 |
|---|
| 2026.05.14 | ₩28,824 | ₩28,971 | ₩28,302 | ₩28,797 | -0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩28,730 | ₩28,743 | ₩28,650 | ₩28,650 | -0.28% | 3.9천 |
|---|
| 2026.05.12 | ₩28,677 | ₩28,677 | ₩28,463 | ₩28,463 | -0.75% | 3.6천 |
|---|
| 2026.05.11 | ₩28,997 | ₩28,997 | ₩28,129 | ₩28,503 | -1.71% | 1만 |
|---|
| 2026.05.08 | ₩28,770 | ₩28,957 | ₩28,333 | ₩28,957 | +0.65% | 8.6천 |
|---|
| 2026.05.07 | ₩28,596 | ₩29,131 | ₩28,596 | ₩28,596 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩28,276 | ₩28,516 | ₩28,276 | ₩28,516 | +0.85% | 6.6천 |
|---|
| 2026.05.05 | ₩27,821 | ₩28,316 | ₩27,821 | ₩28,022 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩27,427 | ₩27,861 | ₩27,394 | ₩27,848 | +1.53% | 3만 |
|---|
| 2026.05.01 | ₩27,567 | ₩27,968 | ₩27,567 | ₩27,968 | +1.45% | 4.4만 |
|---|
| 2026.04.30 | ₩27,728 | ₩27,928 | ₩26,686 | ₩27,741 | +0.05% | 7.2만 |
|---|
| 2026.04.29 | ₩27,314 | ₩27,955 | ₩27,287 | ₩27,861 | +2.01% | 9.2천 |
|---|
| 2026.04.28 | ₩27,741 | ₩27,795 | ₩27,741 | ₩27,768 | +0.10% | 3천 |
|---|
| 2026.04.27 | ₩28,129 | ₩28,196 | ₩27,541 | ₩27,541 | -2.09% | 8.4천 |
|---|
| 2026.04.24 | ₩28,089 | ₩28,142 | ₩28,089 | ₩28,142 | +0.19% | 906 |
|---|
| 2026.04.23 | ₩28,169 | ₩28,169 | ₩28,062 | ₩28,062 | -0.38% | 3.1천 |
|---|
| 2026.04.22 | ₩28,075 | ₩28,075 | ₩28,075 | ₩28,075 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,527 | ₩28,075 | ₩27,527 | ₩28,075 | +1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩27,928 | ₩27,928 | ₩27,928 | ₩27,928 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,795 | ₩27,928 | ₩27,795 | ₩27,928 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩27,647 | ₩27,942 | ₩27,647 | ₩27,795 | +0.53% | 6.8천 |
|---|
| 2026.04.15 | ₩27,634 | ₩27,808 | ₩27,634 | ₩27,748 | +0.41% | 1.9천 |
|---|
| 2026.04.14 | ₩27,133 | ₩27,394 | ₩27,133 | ₩27,394 | +0.96% | 2.4천 |
|---|
| 2026.04.13 | ₩27,060 | ₩27,390 | ₩27,033 | ₩27,033 | -0.10% | 2.3천 |
|---|
| 2026.04.10 | ₩26,998 | ₩27,394 | ₩26,799 | ₩27,360 | +1.34% | 7.6천 |
|---|
| 2026.04.09 | ₩26,619 | ₩27,327 | ₩26,605 | ₩27,100 | +1.81% | 3.6천 |
|---|
| 2026.04.08 | ₩26,926 | ₩27,394 | ₩26,926 | ₩27,367 | +1.64% | 0 |
|---|
| 2026.04.07 | ₩27,245 | ₩27,328 | ₩26,766 | ₩27,328 | +0.31% | 3.5천 |
|---|
| 2026.04.06 | ₩27,334 | ₩27,420 | ₩26,819 | ₩27,106 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩27,126 | ₩27,287 | ₩27,126 | ₩27,287 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩26,305 | ₩27,207 | ₩26,139 | ₩27,126 | +3.12% | 2만 |
|---|
| 2026.03.31 | ₩25,857 | ₩26,819 | ₩25,777 | ₩25,777 | -0.31% | 3.2만 |
|---|
| 2026.03.30 | ₩26,218 | ₩26,859 | ₩26,218 | ₩26,846 | +2.40% | 3.1천 |
|---|
| 2026.03.27 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 674 |
|---|
| 2026.03.26 | ₩26,913 | ₩27,126 | ₩26,545 | ₩27,100 | +0.70% | 4.9천 |
|---|
| 2026.03.25 | ₩27,086 | ₩27,086 | ₩26,352 | ₩27,086 | 0.00% | 560 |
|---|
| 2026.03.24 | ₩26,859 | ₩27,394 | ₩26,859 | ₩27,394 | +1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩26,859 | ₩26,879 | ₩26,859 | ₩26,879 | +0.07% | 917 |
|---|
| 2026.03.20 | ₩27,394 | ₩27,728 | ₩26,846 | ₩27,314 | -0.29% | 1.4만 |
|---|
| 2026.03.19 | ₩27,447 | ₩27,674 | ₩27,327 | ₩27,634 | +0.68% | 8.3천 |
|---|
| 2026.03.18 | ₩27,541 | ₩27,737 | ₩27,400 | ₩27,737 | +0.71% | 1천 |
|---|
| 2026.03.17 | ₩27,795 | ₩27,861 | ₩27,420 | ₩27,541 | -0.91% | 6.3천 |
|---|
| 2026.03.16 | ₩27,795 | ₩27,928 | ₩27,534 | ₩27,861 | +0.24% | 5.7천 |
|---|
| 2026.03.13 | ₩27,574 | ₩27,574 | ₩27,127 | ₩27,554 | -0.07% | 2천 |
|---|
| 2026.03.12 | ₩27,527 | ₩27,527 | ₩27,527 | ₩27,527 | 0.00% | 293 |
|---|
| 2026.03.11 | ₩28,049 | ₩28,049 | ₩27,634 | ₩27,915 | -0.48% | 6천 |
|---|
| 2026.03.10 | ₩27,260 | ₩27,340 | ₩27,233 | ₩27,233 | -0.10% | 20 |
|---|
| 2026.03.09 | ₩27,461 | ₩27,461 | ₩27,300 | ₩27,394 | -0.24% | 20 |
|---|
| 2026.03.06 | ₩27,661 | ₩27,661 | ₩27,394 | ₩27,594 | -0.24% | 20 |
|---|
| 2026.03.05 | ₩27,728 | ₩27,728 | ₩27,547 | ₩27,661 | -0.24% | 20 |
|---|
| 2026.03.04 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 20 |
|---|
| 2026.03.03 | ₩27,728 | ₩27,728 | ₩27,728 | ₩27,728 | 0.00% | 20 |
|---|
| 2026.03.02 | ₩27,968 | ₩28,062 | ₩27,915 | ₩28,062 | +0.33% | 20 |
|---|
| 2026.02.27 | ₩27,888 | ₩28,302 | ₩27,407 | ₩28,062 | +0.62% | 20 |
|---|
| 2026.02.26 | ₩27,835 | ₩27,861 | ₩27,835 | ₩27,861 | +0.10% | 671 |
|---|
| 2026.02.25 | ₩28,282 | ₩28,590 | ₩28,282 | ₩28,590 | +1.09% | 20 |
|---|
| 2026.02.24 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 20 |
|---|
| 2026.02.20 | ₩28,717 | ₩28,850 | ₩28,530 | ₩28,850 | +0.47% | 1.9천 |
|---|
| 2026.02.19 | ₩28,677 | ₩28,717 | ₩28,650 | ₩28,717 | +0.14% | 2.3천 |
|---|
| 2026.02.18 | ₩28,530 | ₩28,810 | ₩28,169 | ₩28,730 | +0.70% | 6.5천 |
|---|
| 2026.02.17 | ₩28,182 | ₩28,610 | ₩27,861 | ₩28,610 | +1.52% | 6.2천 |
|---|
| 2026.02.13 | ₩27,474 | ₩28,062 | ₩27,474 | ₩28,062 | +2.14% | 943 |
|---|
| 2026.02.12 | ₩27,867 | ₩28,031 | ₩27,861 | ₩27,861 | -0.02% | 3.6천 |
|---|
| 2026.02.11 | ₩27,861 | ₩27,895 | ₩27,861 | ₩27,895 | +0.12% | 699 |
|---|
| 2026.02.10 | ₩27,861 | ₩27,973 | ₩27,741 | ₩27,768 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,861 | ₩28,089 | ₩27,661 | ₩27,661 | -0.72% | 5.1천 |
|---|
| 2026.02.06 | ₩27,594 | ₩28,035 | ₩27,474 | ₩27,687 | +0.34% | 7.3천 |
|---|
| 2026.02.05 | ₩27,875 | ₩28,062 | ₩27,501 | ₩27,501 | -1.34% | 4.9천 |
|---|
| 2026.02.04 | ₩27,875 | ₩27,955 | ₩27,861 | ₩27,861 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩28,017 | ₩28,155 | ₩27,861 | ₩27,861 | -0.56% | 3.2천 |
|---|
| 2026.02.02 | ₩27,861 | ₩28,338 | ₩27,861 | ₩27,875 | +0.05% | 7.2천 |
|---|
| 2026.01.30 | ₩27,861 | ₩28,423 | ₩27,394 | ₩27,394 | -1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩27,861 | ₩28,169 | ₩27,861 | ₩27,861 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩27,875 | ₩28,015 | ₩27,861 | ₩27,888 | +0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩27,741 | ₩27,942 | ₩27,728 | ₩27,755 | +0.05% | 2.6천 |
|---|
| 2026.01.26 | ₩27,755 | ₩27,955 | ₩27,728 | ₩27,728 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩27,915 | ₩27,915 | ₩27,728 | ₩27,728 | -0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩27,741 | ₩27,861 | ₩27,714 | ₩27,714 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩27,728 | ₩28,169 | ₩27,701 | ₩27,701 | -0.10% | 3.8천 |
|---|
| 2026.01.20 | ₩27,574 | ₩27,661 | ₩27,574 | ₩27,661 | +0.32% | 2.8천 |
|---|
| 2026.01.16 | ₩27,944 | ₩28,002 | ₩27,728 | ₩27,768 | -0.63% | 1천 |
|---|
| 2026.01.15 | ₩27,394 | ₩27,861 | ₩27,394 | ₩27,861 | +1.71% | 2.7천 |
|---|
| 2026.01.14 | ₩27,846 | ₩27,846 | ₩27,474 | ₩27,501 | -1.24% | 1.3천 |
|---|
| 2026.01.13 | ₩27,721 | ₩27,868 | ₩27,394 | ₩27,868 | +0.53% | 1.3천 |
|---|
| 2026.01.12 | ₩27,193 | ₩27,704 | ₩27,193 | ₩27,704 | +1.88% | 4.4천 |
|---|
| 2026.01.09 | ₩27,394 | ₩27,527 | ₩27,100 | ₩27,100 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩27,394 | ₩27,461 | ₩26,645 | ₩27,240 | -0.56% | 1.5만 |
|---|
| 2026.01.07 | ₩27,394 | ₩27,893 | ₩27,193 | ₩27,193 | -0.73% | 1.2천 |
|---|
| 2026.01.06 | ₩27,656 | ₩27,987 | ₩27,394 | ₩27,987 | +1.20% | 1.2천 |
|---|
| 2026.01.05 | ₩27,394 | ₩27,861 | ₩27,126 | ₩27,126 | -0.98% | 9.2천 |
|---|
| 2026.01.02 | ₩26,833 | ₩27,425 | ₩26,739 | ₩27,425 | +2.21% | 1.3만 |
|---|
| 2025.12.31 | ₩27,153 | ₩27,527 | ₩26,298 | ₩26,659 | -1.82% | 2.7만 |
|---|
| 2025.12.30 | ₩27,714 | ₩27,714 | ₩27,394 | ₩27,621 | -0.34% | 4천 |
|---|
| 2025.12.29 | ₩27,942 | ₩27,942 | ₩27,394 | ₩27,701 | -0.86% | 3.1만 |
|---|
| 2025.12.26 | ₩27,902 | ₩27,928 | ₩27,621 | ₩27,902 | 0.00% | 1.6천 |
|---|
| 2025.12.24 | ₩27,955 | ₩27,955 | ₩27,699 | ₩27,915 | -0.14% | 5.1천 |
|---|
| 2025.12.23 | ₩27,554 | ₩27,875 | ₩27,554 | ₩27,875 | +1.16% | 361 |
|---|
| 2025.12.22 | ₩27,673 | ₩27,955 | ₩27,648 | ₩27,955 | +1.02% | 1.4천 |
|---|
| 2025.12.19 | ₩27,501 | ₩27,955 | ₩27,501 | ₩27,955 | +1.65% | 1.5천 |
|---|
| 2025.12.18 | ₩27,153 | ₩27,995 | ₩27,113 | ₩27,447 | +1.08% | 4.7천 |
|---|
| 2025.12.17 | ₩27,995 | ₩27,995 | ₩27,113 | ₩27,487 | -1.81% | 1.2천 |
|---|
| 2025.12.16 | ₩27,420 | ₩28,035 | ₩27,407 | ₩27,461 | +0.15% | 2.3천 |
|---|
| 2025.12.15 | ₩27,777 | ₩27,795 | ₩27,661 | ₩27,795 | +0.06% | 769 |
|---|
| 2025.12.12 | ₩27,394 | ₩27,592 | ₩27,394 | ₩27,527 | +0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩27,420 | ₩27,420 | ₩27,380 | ₩27,380 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩26,899 | ₩27,434 | ₩26,833 | ₩27,260 | +1.34% | 4.2천 |
|---|
| 2025.12.09 | ₩27,441 | ₩27,447 | ₩27,380 | ₩27,434 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩27,260 | ₩27,418 | ₩27,260 | ₩27,394 | +0.49% | 5.3천 |
|---|
| 2025.12.05 | ₩27,073 | ₩27,394 | ₩27,073 | ₩27,260 | +0.69% | 4천 |
|---|
| 2025.12.04 | ₩26,973 | ₩27,300 | ₩26,940 | ₩27,040 | +0.25% | 7.8천 |
|---|
| 2025.12.03 | ₩27,020 | ₩27,046 | ₩26,819 | ₩27,020 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩27,046 | ₩27,046 | ₩26,819 | ₩26,886 | -0.59% | 9천 |
|---|
| 2025.12.01 | ₩26,873 | ₩27,447 | ₩26,826 | ₩26,926 | +0.20% | 9.2천 |
|---|
| 2025.11.28 | ₩26,926 | ₩27,020 | ₩26,926 | ₩26,939 | +0.05% | 502 |
|---|
| 2025.11.26 | ₩26,873 | ₩27,527 | ₩26,859 | ₩27,126 | +0.94% | 3.6천 |
|---|
| 2025.11.25 | ₩27,167 | ₩27,527 | ₩26,458 | ₩26,592 | -2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩26,993 | ₩27,046 | ₩26,993 | ₩27,046 | +0.20% | 581 |
|---|
| 2025.11.21 | ₩26,619 | ₩27,140 | ₩26,619 | ₩27,100 | +1.81% | 1.9천 |
|---|
| 2025.11.20 | ₩26,886 | ₩26,886 | ₩26,392 | ₩26,392 | -1.84% | 8.2천 |
|---|
| 2025.11.19 | ₩26,896 | ₩27,514 | ₩26,744 | ₩26,879 | -0.06% | 2.5천 |
|---|
| 2025.11.18 | ₩26,993 | ₩27,420 | ₩26,866 | ₩27,096 | +0.38% | 5.1천 |
|---|
| 2025.11.17 | ₩27,006 | ₩27,233 | ₩27,006 | ₩27,215 | +0.77% | 2천 |
|---|
| 2025.11.14 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 683 |
|---|
| 2025.11.13 | ₩27,527 | ₩27,527 | ₩26,966 | ₩27,314 | -0.78% | 9.7천 |
|---|
| 2025.11.12 | ₩27,661 | ₩27,661 | ₩27,634 | ₩27,634 | -0.10% | 673 |
|---|
| 2025.11.11 | ₩27,661 | ₩27,688 | ₩27,461 | ₩27,461 | -0.72% | 884 |
|---|
| 2025.11.10 | ₩27,688 | ₩27,688 | ₩27,688 | ₩27,688 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,928 | ₩27,928 | ₩27,554 | ₩27,688 | -0.86% | 3.4천 |
|---|
| 2025.11.06 | ₩27,915 | ₩27,915 | ₩27,728 | ₩27,728 | -0.67% | 1.2천 |
|---|
| 2025.11.05 | ₩27,527 | ₩28,246 | ₩27,527 | ₩28,049 | +1.89% | 3.8천 |
|---|
| 2025.11.04 | ₩27,795 | ₩28,102 | ₩27,447 | ₩27,447 | -1.25% | 3.9천 |
|---|
| 2025.11.03 | ₩28,022 | ₩28,022 | ₩27,808 | ₩27,808 | -0.76% | 1.2만 |
|---|
| 2025.10.31 | ₩28,797 | ₩28,850 | ₩27,982 | ₩27,982 | -2.83% | 1.9만 |
|---|
| 2025.10.30 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 313 |
|---|
| 2025.10.29 | ₩28,363 | ₩28,570 | ₩28,075 | ₩28,570 | +0.73% | 812 |
|---|
| 2025.10.28 | ₩28,222 | ₩28,389 | ₩28,222 | ₩28,389 | +0.59% | 2.6천 |
|---|
| 2025.10.27 | ₩27,968 | ₩28,356 | ₩27,968 | ₩28,222 | +0.91% | 6.6천 |
|---|
| 2025.10.24 | ₩28,089 | ₩28,390 | ₩28,042 | ₩28,182 | +0.33% | 6.9천 |
|---|
| 2025.10.23 | ₩28,142 | ₩28,530 | ₩28,129 | ₩28,229 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩28,035 | ₩28,356 | ₩28,035 | ₩28,356 | +1.14% | 437 |
|---|
| 2025.10.21 | ₩28,062 | ₩28,155 | ₩28,049 | ₩28,062 | 0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩28,076 | ₩28,449 | ₩28,076 | ₩28,423 | +1.24% | 2.8천 |
|---|
| 2025.10.17 | ₩27,986 | ₩28,373 | ₩27,955 | ₩28,329 | +1.22% | 1.9천 |
|---|
| 2025.10.16 | ₩28,008 | ₩28,275 | ₩28,008 | ₩28,249 | +0.86% | 826 |
|---|
| 2025.10.15 | ₩28,449 | ₩28,449 | ₩27,590 | ₩28,342 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩27,928 | ₩27,928 | ₩27,795 | ₩27,915 | -0.05% | 1.9천 |
|---|
| 2025.10.13 | ₩28,169 | ₩28,169 | ₩27,714 | ₩28,062 | -0.38% | 2.7천 |
|---|
| 2025.10.10 | ₩28,329 | ₩28,423 | ₩28,062 | ₩28,115 | -0.75% | 2.4천 |
|---|
