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 | ₩29,358 | ₩29,358 | ₩29,358 | ₩29,358 | 0.00% | 1.4천 |
| 2026.10.08 | ₩29,398 | ₩29,398 | ₩28,851 | ₩28,998 | -1.36% | 2.8만 |
| 2026.10.07 | ₩28,864 | ₩29,478 | ₩28,864 | ₩29,038 | +0.60% | 2.4만 |
| 2026.10.06 | ₩29,472 | ₩29,499 | ₩28,948 | ₩29,392 | -0.27% | 1.4만 |
| 2026.10.05 | ₩29,465 | ₩29,772 | ₩29,265 | ₩29,545 | +0.27% | 1.2만 |
| 2026.10.02 | ₩29,372 | ₩29,892 | ₩29,372 | ₩29,706 | +1.14% | 4.3만 |
| 2026.10.01 | ₩29,759 | ₩29,946 | ₩29,692 | ₩29,812 | +0.18% | 6.2만 |
| 2026.09.30 | ₩29,732 | ₩30,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,079 |
| +1.17% |
| 37.8만 |
| 2026.09.29 | ₩29,786 | ₩30,213 | ₩29,439 | ₩30,213 | +1.43% | 25.6만 |
|---|
| 2026.09.28 | ₩29,786 | ₩29,919 | ₩29,786 | ₩29,846 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩29,772 | ₩29,906 | ₩29,772 | ₩29,906 | +0.45% | 3만 |
|---|
| 2026.09.24 | ₩29,786 | ₩29,906 | ₩29,732 | ₩29,866 | +0.27% | 5.9만 |
|---|
| 2026.09.23 | ₩29,732 | ₩29,859 | ₩29,732 | ₩29,826 | +0.31% | 11.3만 |
|---|
| 2026.09.22 | ₩29,866 | ₩30,026 | ₩29,772 | ₩30,013 | +0.49% | 3.4만 |
|---|
| 2026.09.21 | ₩29,772 | ₩29,866 | ₩29,772 | ₩29,839 | +0.22% | 2.6만 |
|---|
| 2026.09.18 | ₩29,732 | ₩29,879 | ₩29,732 | ₩29,839 | +0.36% | 5.1천 |
|---|
| 2026.09.17 | ₩29,906 | ₩29,906 | ₩29,746 | ₩29,852 | -0.18% | 4.9만 |
|---|
| 2026.09.16 | ₩29,706 | ₩29,786 | ₩29,706 | ₩29,732 | +0.09% | 6.9천 |
|---|
| 2026.09.15 | ₩29,839 | ₩29,892 | ₩29,832 | ₩29,832 | -0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩29,812 | ₩29,866 | ₩29,812 | ₩29,839 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩29,826 | ₩29,866 | ₩29,826 | ₩29,866 | +0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩29,866 | ₩29,892 | ₩29,866 | ₩29,866 | 0.00% | 2.4천 |
|---|
| 2026.09.09 | ₩29,826 | ₩29,959 | ₩29,772 | ₩29,959 | +0.45% | 2.9만 |
|---|
| 2026.09.08 | ₩29,772 | ₩29,892 | ₩29,759 | ₩29,892 | +0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩29,772 | ₩29,772 | ₩29,772 | ₩29,772 | 0.00% | 218 |
|---|
| 2026.09.03 | ₩29,519 | ₩29,519 | ₩29,519 | ₩29,519 | 0.00% | 4.5천 |
|---|
| 2026.09.02 | ₩29,639 | ₩29,973 | ₩29,639 | ₩29,812 | +0.59% | 6천 |
|---|
| 2026.09.01 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 688 |
|---|
| 2026.08.31 | ₩29,839 | ₩30,159 | ₩29,599 | ₩30,159 | +1.07% | 2.8만 |
|---|
| 2026.08.28 | ₩29,706 | ₩29,866 | ₩29,706 | ₩29,839 | +0.45% | 3.1천 |
|---|
| 2026.08.27 | ₩28,998 | ₩29,839 | ₩28,998 | ₩29,839 | +2.90% | 8.4천 |
|---|
| 2026.08.26 | ₩29,706 | ₩29,986 | ₩29,692 | ₩29,852 | +0.49% | 1.2만 |
|---|
| 2026.08.25 | ₩29,665 | ₩29,906 | ₩29,665 | ₩29,732 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩29,732 | ₩29,819 | ₩29,639 | ₩29,732 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩29,706 | ₩29,772 | ₩29,625 | ₩29,652 | -0.18% | 2.8만 |
|---|
| 2026.08.20 | ₩29,352 | ₩29,686 | ₩28,798 | ₩29,639 | +0.98% | 1.1만 |
|---|
| 2026.08.19 | ₩29,639 | ₩29,839 | ₩29,625 | ₩29,639 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩29,706 | ₩29,892 | ₩29,605 | ₩29,665 | -0.13% | 3.1천 |
|---|
| 2026.08.17 | ₩28,851 | ₩29,973 | ₩28,851 | ₩29,973 | +3.89% | 1.7만 |
|---|
| 2026.08.14 | ₩29,732 | ₩29,772 | ₩29,621 | ₩29,772 | +0.13% | 774 |
|---|
| 2026.08.13 | ₩28,985 | ₩29,839 | ₩28,985 | ₩29,839 | +2.95% | 3.2만 |
|---|
| 2026.08.12 | ₩29,826 | ₩29,826 | ₩29,639 | ₩29,732 | -0.31% | 9.9천 |
|---|
| 2026.08.11 | ₩29,599 | ₩29,706 | ₩29,599 | ₩29,706 | +0.36% | 4.8천 |
|---|
| 2026.08.10 | ₩29,706 | ₩29,732 | ₩29,519 | ₩29,585 | -0.40% | 2.1만 |
|---|
| 2026.08.07 | ₩29,732 | ₩29,732 | ₩29,421 | ₩29,585 | -0.49% | 3.7천 |
|---|
| 2026.08.06 | ₩29,352 | ₩29,732 | ₩29,352 | ₩29,732 | +1.30% | 2.2천 |
|---|
| 2026.08.05 | ₩29,479 | ₩29,639 | ₩29,345 | ₩29,612 | +0.45% | 9.5천 |
|---|
| 2026.08.04 | ₩29,238 | ₩29,719 | ₩29,145 | ₩29,681 | +1.51% | 2만 |
|---|
| 2026.08.03 | ₩29,311 | ₩29,452 | ₩29,311 | ₩29,452 | +0.48% | 1.4천 |
|---|
| 2026.07.31 | ₩29,125 | ₩29,479 | ₩29,125 | ₩29,465 | +1.17% | 1만 |
|---|
| 2026.07.30 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 527 |
|---|
| 2026.07.29 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,225 | ₩29,639 | ₩29,198 | ₩29,372 | +0.50% | 1만 |
|---|
| 2026.07.24 | ₩29,318 | ₩29,459 | ₩29,318 | ₩29,459 | +0.48% | 1.1천 |
|---|
| 2026.07.23 | ₩29,612 | ₩29,612 | ₩29,572 | ₩29,572 | -0.14% | 732 |
|---|
| 2026.07.22 | ₩29,398 | ₩29,559 | ₩29,398 | ₩29,559 | +0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩29,605 | ₩29,605 | ₩28,891 | ₩29,505 | -0.34% | 1.5천 |
|---|
| 2026.07.20 | ₩29,135 | ₩29,135 | ₩29,135 | ₩29,135 | 0.00% | 446 |
|---|
| 2026.07.17 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 2천 |
|---|
| 2026.07.16 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩29,185 | ₩29,576 | ₩28,597 | ₩29,372 | +0.64% | 1.8천 |
|---|
| 2026.07.14 | ₩29,318 | ₩29,318 | ₩29,318 | ₩29,318 | 0.00% | 544 |
|---|
| 2026.07.13 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 2.9천 |
|---|
| 2026.07.10 | ₩29,318 | ₩29,642 | ₩29,045 | ₩29,572 | +0.87% | 7.7천 |
|---|
| 2026.07.09 | ₩28,838 | ₩29,212 | ₩28,838 | ₩29,171 | +1.16% | 700 |
|---|
| 2026.07.08 | ₩29,358 | ₩29,358 | ₩29,031 | ₩29,272 | -0.29% | 1.1천 |
|---|
| 2026.07.07 | ₩29,314 | ₩29,314 | ₩28,898 | ₩29,228 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩29,305 | ₩29,372 | ₩29,212 | ₩29,372 | +0.23% | 2.3만 |
|---|
| 2026.07.02 | ₩29,091 | ₩29,305 | ₩29,011 | ₩29,305 | +0.73% | 1.6만 |
|---|
| 2026.07.01 | ₩29,105 | ₩29,265 | ₩28,931 | ₩29,105 | 0.00% | 9천 |
|---|
| 2026.06.30 | ₩28,451 | ₩29,225 | ₩28,143 | ₩29,038 | +2.06% | 4.7만 |
|---|
| 2026.06.29 | ₩29,138 | ₩29,639 | ₩28,704 | ₩29,372 | +0.80% | 9.2천 |
|---|
| 2026.06.26 | ₩29,025 | ₩29,372 | ₩29,025 | ₩29,358 | +1.15% | 1.8만 |
|---|
| 2026.06.25 | ₩29,212 | ₩29,358 | ₩29,081 | ₩29,358 | +0.50% | 2천 |
|---|
| 2026.06.24 | ₩29,091 | ₩29,105 | ₩29,091 | ₩29,105 | +0.05% | 6.9천 |
|---|
| 2026.06.23 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩29,171 | ₩29,171 | ₩29,171 | ₩29,171 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩28,971 | ₩29,171 | ₩28,971 | ₩29,171 | +0.69% | 735 |
|---|
| 2026.06.17 | ₩29,038 | ₩29,318 | ₩29,025 | ₩29,025 | -0.05% | 1.2천 |
|---|
| 2026.06.16 | ₩29,105 | ₩29,252 | ₩28,998 | ₩28,998 | -0.37% | 927 |
|---|
| 2026.06.15 | ₩28,971 | ₩29,111 | ₩28,664 | ₩29,111 | +0.48% | 942 |
|---|
| 2026.06.12 | ₩28,931 | ₩28,931 | ₩28,931 | ₩28,931 | 0.00% | 554 |
|---|
| 2026.06.11 | ₩28,637 | ₩28,704 | ₩28,624 | ₩28,704 | +0.23% | 3.6만 |
|---|
| 2026.06.10 | ₩28,624 | ₩28,678 | ₩28,557 | ₩28,624 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩28,604 | ₩28,624 | ₩28,604 | ₩28,624 | +0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩28,678 | ₩28,691 | ₩28,504 | ₩28,624 | -0.19% | 1.9만 |
|---|
| 2026.06.04 | ₩28,691 | ₩28,704 | ₩28,531 | ₩28,671 | -0.07% | 7.9천 |
|---|
| 2026.06.03 | ₩28,597 | ₩28,704 | ₩28,571 | ₩28,704 | +0.37% | 4.4천 |
|---|
| 2026.06.02 | ₩28,317 | ₩28,704 | ₩28,317 | ₩28,584 | +0.94% | 1.2만 |
|---|
| 2026.06.01 | ₩28,491 | ₩28,667 | ₩28,237 | ₩28,294 | -0.69% | 2.3천 |
|---|
| 2026.05.29 | ₩28,664 | ₩28,704 | ₩28,184 | ₩28,290 | -1.30% | 1.3만 |
|---|
| 2026.05.28 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 759 |
|---|
| 2026.05.27 | ₩28,304 | ₩28,504 | ₩28,250 | ₩28,504 | +0.71% | 5.4만 |
|---|
| 2026.05.26 | ₩28,304 | ₩28,504 | ₩28,143 | ₩28,504 | +0.71% | 1.2만 |
|---|
| 2026.05.22 | ₩28,504 | ₩28,571 | ₩28,130 | ₩28,130 | -1.31% | 12만 |
|---|
| 2026.05.21 | ₩28,290 | ₩28,551 | ₩28,290 | ₩28,551 | +0.92% | 4.9만 |
|---|
| 2026.05.20 | ₩28,451 | ₩28,516 | ₩28,237 | ₩28,237 | -0.75% | 5.6만 |
|---|
| 2026.05.19 | ₩28,718 | ₩28,718 | ₩28,464 | ₩28,464 | -0.88% | 6.7만 |
|---|
| 2026.05.18 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩28,635 | ₩28,664 | ₩28,635 | ₩28,664 | +0.10% | 864 |
|---|
| 2026.05.14 | ₩28,798 | ₩28,945 | ₩28,277 | ₩28,771 | -0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩28,704 | ₩28,717 | ₩28,624 | ₩28,624 | -0.28% | 3.9천 |
|---|
| 2026.05.12 | ₩28,651 | ₩28,651 | ₩28,437 | ₩28,437 | -0.75% | 3.6천 |
|---|
| 2026.05.11 | ₩28,971 | ₩28,971 | ₩28,103 | ₩28,477 | -1.71% | 1만 |
|---|
| 2026.05.08 | ₩28,744 | ₩28,931 | ₩28,307 | ₩28,931 | +0.65% | 8.6천 |
|---|
| 2026.05.07 | ₩28,571 | ₩29,105 | ₩28,571 | ₩28,571 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩28,250 | ₩28,491 | ₩28,250 | ₩28,491 | +0.85% | 6.6천 |
|---|
| 2026.05.05 | ₩27,796 | ₩28,290 | ₩27,796 | ₩27,997 | +0.72% | 1.4만 |
|---|
| 2026.05.04 | ₩27,403 | ₩27,836 | ₩27,369 | ₩27,823 | +1.53% | 3만 |
|---|
| 2026.05.01 | ₩27,543 | ₩27,943 | ₩27,543 | ₩27,943 | +1.45% | 4.4만 |
|---|
| 2026.04.30 | ₩27,703 | ₩27,903 | ₩26,662 | ₩27,716 | +0.05% | 7.2만 |
|---|
| 2026.04.29 | ₩27,289 | ₩27,930 | ₩27,262 | ₩27,836 | +2.01% | 9.2천 |
|---|
| 2026.04.28 | ₩27,716 | ₩27,770 | ₩27,716 | ₩27,743 | +0.10% | 3천 |
|---|
| 2026.04.27 | ₩28,103 | ₩28,170 | ₩27,516 | ₩27,516 | -2.09% | 8.4천 |
|---|
| 2026.04.24 | ₩28,063 | ₩28,117 | ₩28,063 | ₩28,117 | +0.19% | 906 |
|---|
| 2026.04.23 | ₩28,143 | ₩28,143 | ₩28,037 | ₩28,037 | -0.38% | 3.1천 |
|---|
| 2026.04.22 | ₩28,050 | ₩28,050 | ₩28,050 | ₩28,050 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,503 | ₩28,050 | ₩27,503 | ₩28,050 | +1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩27,903 | ₩27,903 | ₩27,903 | ₩27,903 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,770 | ₩27,903 | ₩27,770 | ₩27,903 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩27,622 | ₩27,917 | ₩27,622 | ₩27,770 | +0.53% | 6.8천 |
|---|
| 2026.04.15 | ₩27,609 | ₩27,783 | ₩27,609 | ₩27,723 | +0.41% | 1.9천 |
|---|
| 2026.04.14 | ₩27,108 | ₩27,369 | ₩27,108 | ₩27,369 | +0.96% | 2.4천 |
|---|
| 2026.04.13 | ₩27,035 | ₩27,365 | ₩27,009 | ₩27,009 | -0.10% | 2.3천 |
|---|
| 2026.04.10 | ₩26,974 | ₩27,369 | ₩26,775 | ₩27,336 | +1.34% | 7.6천 |
|---|
| 2026.04.09 | ₩26,595 | ₩27,302 | ₩26,581 | ₩27,075 | +1.81% | 3.6천 |
|---|
| 2026.04.08 | ₩26,902 | ₩27,369 | ₩26,902 | ₩27,342 | +1.64% | 0 |
|---|
| 2026.04.07 | ₩27,220 | ₩27,304 | ₩26,742 | ₩27,304 | +0.31% | 3.5천 |
|---|
| 2026.04.06 | ₩27,309 | ₩27,396 | ₩26,795 | ₩27,082 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩27,102 | ₩27,262 | ₩27,102 | ₩27,262 | +0.59% | 1.6만 |
|---|
| 2026.04.01 | ₩26,281 | ₩27,182 | ₩26,115 | ₩27,102 | +3.12% | 2만 |
|---|
| 2026.03.31 | ₩25,834 | ₩26,795 | ₩25,754 | ₩25,754 | -0.31% | 3.2만 |
|---|
| 2026.03.30 | ₩26,194 | ₩26,835 | ₩26,194 | ₩26,822 | +2.40% | 3.1천 |
|---|
| 2026.03.27 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 674 |
|---|
| 2026.03.26 | ₩26,889 | ₩27,102 | ₩26,521 | ₩27,075 | +0.70% | 4.9천 |
|---|
| 2026.03.25 | ₩27,062 | ₩27,062 | ₩26,328 | ₩27,062 | 0.00% | 560 |
|---|
| 2026.03.24 | ₩26,835 | ₩27,369 | ₩26,835 | ₩27,369 | +1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩26,835 | ₩26,855 | ₩26,835 | ₩26,855 | +0.07% | 917 |
|---|
| 2026.03.20 | ₩27,369 | ₩27,703 | ₩26,822 | ₩27,289 | -0.29% | 1.4만 |
|---|
| 2026.03.19 | ₩27,423 | ₩27,650 | ₩27,302 | ₩27,609 | +0.68% | 8.3천 |
|---|
| 2026.03.18 | ₩27,516 | ₩27,712 | ₩27,376 | ₩27,712 | +0.71% | 1천 |
|---|
| 2026.03.17 | ₩27,770 | ₩27,836 | ₩27,396 | ₩27,516 | -0.91% | 6.3천 |
|---|
| 2026.03.16 | ₩27,770 | ₩27,903 | ₩27,509 | ₩27,836 | +0.24% | 5.7천 |
|---|
| 2026.03.13 | ₩27,549 | ₩27,549 | ₩27,102 | ₩27,529 | -0.07% | 2천 |
|---|
| 2026.03.12 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 293 |
|---|
| 2026.03.11 | ₩28,023 | ₩28,023 | ₩27,609 | ₩27,890 | -0.48% | 6천 |
|---|
| 2026.03.10 | ₩27,236 | ₩27,316 | ₩27,209 | ₩27,209 | -0.10% | 20 |
|---|
| 2026.03.09 | ₩27,436 | ₩27,436 | ₩27,276 | ₩27,369 | -0.24% | 20 |
|---|
| 2026.03.06 | ₩27,636 | ₩27,636 | ₩27,369 | ₩27,569 | -0.24% | 20 |
|---|
| 2026.03.05 | ₩27,703 | ₩27,703 | ₩27,523 | ₩27,636 | -0.24% | 20 |
|---|
| 2026.03.04 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 20 |
|---|
| 2026.03.03 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 20 |
|---|
| 2026.03.02 | ₩27,943 | ₩28,037 | ₩27,890 | ₩28,037 | +0.33% | 20 |
|---|
| 2026.02.27 | ₩27,863 | ₩28,277 | ₩27,382 | ₩28,037 | +0.62% | 20 |
|---|
| 2026.02.26 | ₩27,810 | ₩27,836 | ₩27,810 | ₩27,836 | +0.10% | 671 |
|---|
| 2026.02.25 | ₩28,257 | ₩28,564 | ₩28,257 | ₩28,564 | +1.09% | 20 |
|---|
| 2026.02.24 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 20 |
|---|
| 2026.02.20 | ₩28,691 | ₩28,824 | ₩28,504 | ₩28,824 | +0.47% | 1.9천 |
|---|
| 2026.02.19 | ₩28,651 | ₩28,691 | ₩28,624 | ₩28,691 | +0.14% | 2.3천 |
|---|
| 2026.02.18 | ₩28,504 | ₩28,784 | ₩28,143 | ₩28,704 | +0.70% | 6.5천 |
|---|
| 2026.02.17 | ₩28,157 | ₩28,584 | ₩27,836 | ₩28,584 | +1.52% | 6.2천 |
|---|
| 2026.02.13 | ₩27,449 | ₩28,037 | ₩27,449 | ₩28,037 | +2.14% | 943 |
|---|
| 2026.02.12 | ₩27,842 | ₩28,006 | ₩27,836 | ₩27,836 | -0.02% | 3.6천 |
|---|
| 2026.02.11 | ₩27,836 | ₩27,870 | ₩27,836 | ₩27,870 | +0.12% | 699 |
|---|
| 2026.02.10 | ₩27,836 | ₩27,948 | ₩27,716 | ₩27,743 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩27,836 | ₩28,063 | ₩27,636 | ₩27,636 | -0.72% | 5.1천 |
|---|
| 2026.02.06 | ₩27,569 | ₩28,010 | ₩27,449 | ₩27,663 | +0.34% | 7.3천 |
|---|
| 2026.02.05 | ₩27,850 | ₩28,037 | ₩27,476 | ₩27,476 | -1.34% | 4.9천 |
|---|
| 2026.02.04 | ₩27,850 | ₩27,930 | ₩27,836 | ₩27,836 | -0.05% | 1.6만 |
|---|
| 2026.02.03 | ₩27,992 | ₩28,130 | ₩27,836 | ₩27,836 | -0.56% | 3.2천 |
|---|
| 2026.02.02 | ₩27,836 | ₩28,313 | ₩27,836 | ₩27,850 | +0.05% | 7.2천 |
|---|
| 2026.01.30 | ₩27,836 | ₩28,397 | ₩27,369 | ₩27,369 | -1.68% | 1.7만 |
|---|
| 2026.01.29 | ₩27,836 | ₩28,143 | ₩27,836 | ₩27,836 | 0.00% | 3.8천 |
|---|
| 2026.01.28 | ₩27,850 | ₩27,990 | ₩27,836 | ₩27,863 | +0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩27,716 | ₩27,917 | ₩27,703 | ₩27,730 | +0.05% | 2.6천 |
|---|
| 2026.01.26 | ₩27,730 | ₩27,930 | ₩27,703 | ₩27,703 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩27,890 | ₩27,890 | ₩27,703 | ₩27,703 | -0.67% | 1.2만 |
|---|
| 2026.01.22 | ₩27,716 | ₩27,836 | ₩27,690 | ₩27,690 | -0.10% | 1.1만 |
|---|
| 2026.01.21 | ₩27,703 | ₩28,143 | ₩27,676 | ₩27,676 | -0.10% | 3.8천 |
|---|
| 2026.01.20 | ₩27,549 | ₩27,636 | ₩27,549 | ₩27,636 | +0.32% | 2.8천 |
|---|
| 2026.01.16 | ₩27,919 | ₩27,977 | ₩27,703 | ₩27,743 | -0.63% | 1천 |
|---|
| 2026.01.15 | ₩27,369 | ₩27,836 | ₩27,369 | ₩27,836 | +1.71% | 2.7천 |
|---|
| 2026.01.14 | ₩27,821 | ₩27,821 | ₩27,449 | ₩27,476 | -1.24% | 1.3천 |
|---|
| 2026.01.13 | ₩27,696 | ₩27,843 | ₩27,369 | ₩27,843 | +0.53% | 1.3천 |
|---|
| 2026.01.12 | ₩27,169 | ₩27,679 | ₩27,169 | ₩27,679 | +1.88% | 4.4천 |
|---|
| 2026.01.09 | ₩27,369 | ₩27,503 | ₩27,075 | ₩27,075 | -1.07% | 1.1만 |
|---|
| 2026.01.08 | ₩27,369 | ₩27,436 | ₩26,621 | ₩27,216 | -0.56% | 1.5만 |
|---|
| 2026.01.07 | ₩27,369 | ₩27,868 | ₩27,169 | ₩27,169 | -0.73% | 1.2천 |
|---|
| 2026.01.06 | ₩27,631 | ₩27,962 | ₩27,369 | ₩27,962 | +1.20% | 1.2천 |
|---|
| 2026.01.05 | ₩27,369 | ₩27,836 | ₩27,102 | ₩27,102 | -0.98% | 9.2천 |
|---|
| 2026.01.02 | ₩26,808 | ₩27,400 | ₩26,715 | ₩27,400 | +2.21% | 1.3만 |
|---|
| 2025.12.31 | ₩27,129 | ₩27,503 | ₩26,274 | ₩26,635 | -1.82% | 2.7만 |
|---|
| 2025.12.30 | ₩27,690 | ₩27,690 | ₩27,369 | ₩27,596 | -0.34% | 4천 |
|---|
| 2025.12.29 | ₩27,917 | ₩27,917 | ₩27,369 | ₩27,676 | -0.86% | 3.1만 |
|---|
| 2025.12.26 | ₩27,876 | ₩27,903 | ₩27,596 | ₩27,876 | 0.00% | 1.6천 |
|---|
| 2025.12.24 | ₩27,930 | ₩27,930 | ₩27,674 | ₩27,890 | -0.14% | 5.1천 |
|---|
| 2025.12.23 | ₩27,529 | ₩27,850 | ₩27,529 | ₩27,850 | +1.16% | 361 |
|---|
| 2025.12.22 | ₩27,648 | ₩27,930 | ₩27,623 | ₩27,930 | +1.02% | 1.4천 |
|---|
| 2025.12.19 | ₩27,476 | ₩27,930 | ₩27,476 | ₩27,930 | +1.65% | 1.5천 |
|---|
| 2025.12.18 | ₩27,129 | ₩27,970 | ₩27,089 | ₩27,423 | +1.08% | 4.7천 |
|---|
| 2025.12.17 | ₩27,970 | ₩27,970 | ₩27,089 | ₩27,463 | -1.81% | 1.2천 |
|---|
| 2025.12.16 | ₩27,396 | ₩28,010 | ₩27,382 | ₩27,436 | +0.15% | 2.3천 |
|---|
| 2025.12.15 | ₩27,752 | ₩27,770 | ₩27,636 | ₩27,770 | +0.06% | 769 |
|---|
| 2025.12.12 | ₩27,369 | ₩27,567 | ₩27,369 | ₩27,503 | +0.49% | 3.3천 |
|---|
| 2025.12.11 | ₩27,396 | ₩27,396 | ₩27,356 | ₩27,356 | -0.15% | 1.3천 |
|---|
| 2025.12.10 | ₩26,875 | ₩27,409 | ₩26,808 | ₩27,236 | +1.34% | 4.2천 |
|---|
| 2025.12.09 | ₩27,416 | ₩27,423 | ₩27,356 | ₩27,409 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩27,236 | ₩27,394 | ₩27,236 | ₩27,369 | +0.49% | 5.3천 |
|---|
| 2025.12.05 | ₩27,049 | ₩27,369 | ₩27,049 | ₩27,236 | +0.69% | 4천 |
|---|
| 2025.12.04 | ₩26,949 | ₩27,276 | ₩26,915 | ₩27,015 | +0.25% | 7.8천 |
|---|
| 2025.12.03 | ₩26,995 | ₩27,022 | ₩26,795 | ₩26,995 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩27,022 | ₩27,022 | ₩26,795 | ₩26,862 | -0.59% | 9천 |
|---|
| 2025.12.01 | ₩26,848 | ₩27,422 | ₩26,802 | ₩26,902 | +0.20% | 9.2천 |
|---|
| 2025.11.28 | ₩26,902 | ₩26,995 | ₩26,902 | ₩26,915 | +0.05% | 502 |
|---|
| 2025.11.26 | ₩26,848 | ₩27,503 | ₩26,835 | ₩27,102 | +0.94% | 3.6천 |
|---|
| 2025.11.25 | ₩27,142 | ₩27,503 | ₩26,435 | ₩26,568 | -2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩26,969 | ₩27,022 | ₩26,969 | ₩27,022 | +0.20% | 581 |
|---|
| 2025.11.21 | ₩26,595 | ₩27,115 | ₩26,595 | ₩27,075 | +1.81% | 1.9천 |
|---|
| 2025.11.20 | ₩26,862 | ₩26,862 | ₩26,368 | ₩26,368 | -1.84% | 8.2천 |
|---|
| 2025.11.19 | ₩26,871 | ₩27,489 | ₩26,720 | ₩26,855 | -0.06% | 2.5천 |
|---|
| 2025.11.18 | ₩26,969 | ₩27,396 | ₩26,842 | ₩27,071 | +0.38% | 5.1천 |
|---|
| 2025.11.17 | ₩26,982 | ₩27,209 | ₩26,982 | ₩27,190 | +0.77% | 2천 |
|---|
| 2025.11.14 | ₩27,272 | ₩27,272 | ₩27,272 | ₩27,272 | 0.00% | 683 |
|---|
| 2025.11.13 | ₩27,503 | ₩27,503 | ₩26,942 | ₩27,289 | -0.78% | 9.7천 |
|---|
| 2025.11.12 | ₩27,636 | ₩27,636 | ₩27,609 | ₩27,609 | -0.10% | 673 |
|---|
| 2025.11.11 | ₩27,636 | ₩27,663 | ₩27,436 | ₩27,436 | -0.72% | 884 |
|---|
| 2025.11.10 | ₩27,663 | ₩27,663 | ₩27,663 | ₩27,663 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,903 | ₩27,903 | ₩27,529 | ₩27,663 | -0.86% | 3.4천 |
|---|
| 2025.11.06 | ₩27,890 | ₩27,890 | ₩27,703 | ₩27,703 | -0.67% | 1.2천 |
|---|
| 2025.11.05 | ₩27,503 | ₩28,221 | ₩27,503 | ₩28,023 | +1.89% | 3.8천 |
|---|
| 2025.11.04 | ₩27,770 | ₩28,077 | ₩27,423 | ₩27,423 | -1.25% | 3.9천 |
|---|
| 2025.11.03 | ₩27,997 | ₩27,997 | ₩27,783 | ₩27,783 | -0.76% | 1.2만 |
|---|
| 2025.10.31 | ₩28,771 | ₩28,824 | ₩27,957 | ₩27,957 | -2.83% | 1.9만 |
|---|
| 2025.10.30 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 313 |
|---|
| 2025.10.29 | ₩28,337 | ₩28,544 | ₩28,050 | ₩28,544 | +0.73% | 812 |
|---|
| 2025.10.28 | ₩28,197 | ₩28,364 | ₩28,197 | ₩28,364 | +0.59% | 2.6천 |
|---|
| 2025.10.27 | ₩27,943 | ₩28,330 | ₩27,943 | ₩28,197 | +0.91% | 6.6천 |
|---|
| 2025.10.24 | ₩28,063 | ₩28,364 | ₩28,017 | ₩28,157 | +0.33% | 6.9천 |
|---|
| 2025.10.23 | ₩28,117 | ₩28,504 | ₩28,103 | ₩28,204 | +0.31% | 7.8천 |
|---|
| 2025.10.22 | ₩28,010 | ₩28,330 | ₩28,010 | ₩28,330 | +1.14% | 437 |
|---|
| 2025.10.21 | ₩28,037 | ₩28,130 | ₩28,023 | ₩28,037 | 0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩28,051 | ₩28,424 | ₩28,051 | ₩28,397 | +1.24% | 2.8천 |
|---|
| 2025.10.17 | ₩27,961 | ₩28,347 | ₩27,930 | ₩28,304 | +1.22% | 1.9천 |
|---|
| 2025.10.16 | ₩27,983 | ₩28,249 | ₩27,983 | ₩28,224 | +0.86% | 826 |
|---|
| 2025.10.15 | ₩28,424 | ₩28,424 | ₩27,565 | ₩28,317 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩27,903 | ₩27,903 | ₩27,770 | ₩27,890 | -0.05% | 1.9천 |
|---|
| 2025.10.13 | ₩28,143 | ₩28,143 | ₩27,690 | ₩28,037 | -0.38% | 2.7천 |
|---|
| 2025.10.10 | ₩28,304 | ₩28,397 | ₩28,037 | ₩28,090 | -0.75% | 2.4천 |
|---|
