시장 데이터를 불러오는 중
Sunstone Hotel Investors, Inc. 5.70% Series I Cumulative Redeemable Preferred Stock · SHO-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,837 | ₩28,891 | ₩28,837 | ₩28,837 | 0.00% | 846 |
| 2026.10.08 | ₩29,011 | ₩29,082 | ₩28,998 | ₩29,025 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,279 | ₩29,279 | ₩29,052 | ₩29,052 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,360 | ₩29,668 | ₩29,186 | ₩29,187 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,333 | ₩29,333 | ₩29,215 | ₩29,226 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,387 | ₩29,387 | ₩29,205 | ₩29,387 | 0.00% | 8.8천 |
| 2026.10.01 | ₩29,052 | ₩29,293 | ₩29,038 | ₩29,293 | +0.83% | 4.2만 |
| 2026.09.30 | ₩29,011 | ₩29,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,864 |
| ₩29,212 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩29,105 | ₩29,480 | ₩28,650 | ₩29,387 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩29,092 | ₩29,172 | ₩29,092 | ₩29,172 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩29,092 | ₩29,172 | ₩29,092 | ₩29,145 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩29,092 | ₩29,172 | ₩29,025 | ₩29,172 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩29,092 | ₩29,279 | ₩29,025 | ₩29,166 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩29,078 | ₩29,172 | ₩29,078 | ₩29,145 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩29,025 | ₩29,212 | ₩29,025 | ₩29,132 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,172 | ₩29,172 | ₩29,078 | ₩29,172 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,650 | ₩29,025 | ₩28,650 | ₩29,025 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,145 | ₩29,172 | ₩29,145 | ₩29,152 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,145 | ₩29,145 | ₩29,078 | ₩29,078 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,145 | ₩29,172 | ₩29,145 | ₩29,172 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩29,052 | ₩29,206 | ₩29,052 | ₩29,132 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,199 | ₩29,199 | ₩29,038 | ₩29,145 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩29,065 | ₩29,145 | ₩28,810 | ₩29,145 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,944 | ₩28,944 | ₩28,650 | ₩28,864 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,877 | ₩29,011 | ₩28,877 | ₩29,011 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩29,105 | ₩29,132 | ₩28,971 | ₩29,078 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,958 | ₩29,105 | ₩28,958 | ₩29,078 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩29,052 | ₩29,306 | ₩28,944 | ₩29,119 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,918 | ₩29,038 | ₩28,918 | ₩29,038 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩29,011 | ₩29,132 | ₩28,911 | ₩28,911 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,810 | ₩29,072 | ₩28,810 | ₩29,022 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,810 | ₩29,092 | ₩28,609 | ₩28,998 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩29,038 | ₩29,105 | ₩28,516 | ₩29,052 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,824 | ₩28,944 | ₩28,810 | ₩28,944 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩29,011 | ₩29,011 | ₩28,844 | ₩28,991 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,274 | ₩29,011 | ₩28,274 | ₩29,011 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,897 | ₩29,033 | ₩28,851 | ₩28,851 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,663 | ₩29,093 | ₩28,663 | ₩29,093 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,924 | ₩29,119 | ₩28,894 | ₩28,918 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩29,025 | ₩29,025 | ₩28,985 | ₩28,985 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,556 | ₩28,944 | ₩28,556 | ₩28,931 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,569 | ₩28,958 | ₩28,569 | ₩28,810 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,478 | ₩28,998 | ₩28,478 | ₩28,837 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,676 | ₩28,810 | ₩28,676 | ₩28,810 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,556 | ₩28,810 | ₩28,556 | ₩28,810 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,502 | ₩28,991 | ₩28,502 | ₩28,931 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,636 | ₩28,810 | ₩28,502 | ₩28,502 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,475 | ₩28,810 | ₩28,475 | ₩28,810 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,288 | ₩28,810 | ₩28,288 | ₩28,810 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,663 | ₩28,743 | ₩28,663 | ₩28,743 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,542 | ₩28,810 | ₩28,542 | ₩28,810 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,818 | ₩28,851 | ₩28,818 | ₩28,851 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,784 | ₩28,894 | ₩28,676 | ₩28,894 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,489 | ₩28,998 | ₩28,489 | ₩28,998 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,301 | ₩28,422 | ₩28,301 | ₩28,301 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,221 | ₩28,810 | ₩28,221 | ₩28,810 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩29,025 | ₩29,025 | ₩28,811 | ₩28,829 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,918 | ₩28,918 | ₩28,502 | ₩28,918 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,542 | ₩28,851 | ₩28,542 | ₩28,810 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,542 | ₩28,918 | ₩28,542 | ₩28,918 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,810 | ₩29,019 | ₩28,810 | ₩28,891 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,971 | ₩28,971 | ₩28,743 | ₩28,810 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,475 | ₩28,797 | ₩28,207 | ₩28,676 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,752 | ₩28,475 | ₩27,752 | ₩28,475 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,274 | ₩28,475 | ₩28,274 | ₩28,475 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,261 | ₩28,891 | ₩28,261 | ₩28,891 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,315 | ₩28,609 | ₩28,274 | ₩28,301 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩28,006 | ₩28,455 | ₩27,993 | ₩28,261 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,810 | ₩28,851 | ₩28,584 | ₩28,810 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,730 | ₩28,804 | ₩28,650 | ₩28,784 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,422 | ₩28,475 | ₩28,422 | ₩28,475 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,341 | ₩28,422 | ₩28,341 | ₩28,422 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,388 | ₩28,408 | ₩28,341 | ₩28,408 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,388 | ₩28,388 | ₩28,274 | ₩28,274 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,435 | ₩28,435 | ₩28,341 | ₩28,408 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,341 | ₩28,502 | ₩28,341 | ₩28,435 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,408 | ₩28,449 | ₩28,341 | ₩28,449 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,408 | ₩28,422 | ₩28,341 | ₩28,341 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,408 | ₩28,449 | ₩28,341 | ₩28,449 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,127 | ₩28,462 | ₩28,127 | ₩28,355 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩28,000 | ₩28,100 | ₩27,996 | ₩28,100 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,939 | ₩28,087 | ₩27,939 | ₩28,087 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,866 | ₩27,886 | ₩27,866 | ₩27,886 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,229 | ₩27,980 | ₩27,229 | ₩27,953 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,738 | ₩28,114 | ₩27,738 | ₩28,107 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,872 | ₩27,899 | ₩27,872 | ₩27,872 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,872 | ₩28,140 | ₩27,712 | ₩27,939 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,698 | ₩27,966 | ₩27,604 | ₩27,725 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,926 | ₩28,134 | ₩27,926 | ₩28,060 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩28,031 | ₩28,060 | ₩27,618 | ₩27,926 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,805 | ₩27,939 | ₩27,605 | ₩27,939 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,953 | ₩28,241 | ₩27,819 | ₩28,060 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,283 | ₩27,872 | ₩27,283 | ₩27,872 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,122 | ₩27,725 | ₩27,122 | ₩27,591 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,154 | ₩28,154 | ₩27,457 | ₩27,752 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,934 | ₩27,993 | ₩26,934 | ₩27,531 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,892 | ₩27,068 | ₩26,800 | ₩27,028 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,934 | ₩27,042 | ₩26,934 | ₩27,042 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,733 | ₩27,055 | ₩26,733 | ₩27,055 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,157 | ₩26,934 | ₩25,956 | ₩26,934 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,660 | ₩27,068 | ₩26,660 | ₩26,992 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩27,068 | ₩27,068 | ₩26,573 | ₩27,068 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,573 | ₩26,666 | ₩26,573 | ₩26,666 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩27,068 | ₩27,068 | ₩26,934 | ₩27,060 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,383 | ₩27,470 | ₩27,350 | ₩27,470 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,753 | ₩27,417 | ₩26,753 | ₩27,350 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,484 | ₩27,604 | ₩27,122 | ₩27,457 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,847 | ₩27,310 | ₩26,559 | ₩26,559 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,296 | ₩27,296 | ₩26,820 | ₩26,820 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,948 | ₩27,189 | ₩26,934 | ₩27,135 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,626 | ₩27,149 | ₩26,626 | ₩27,149 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,372 | ₩26,613 | ₩26,372 | ₩26,613 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,331 | ₩26,432 | ₩26,331 | ₩26,398 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,224 | ₩26,224 | ₩26,211 | ₩26,211 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,264 | ₩26,452 | ₩26,211 | ₩26,211 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,023 | ₩26,331 | ₩25,970 | ₩26,197 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,836 | ₩25,970 | ₩25,836 | ₩25,970 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,829 | ₩25,862 | ₩25,795 | ₩25,836 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,288 | ₩25,862 | ₩25,099 | ₩25,796 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,308 | ₩25,192 | ₩24,281 | ₩25,085 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,254 | ₩24,429 | ₩24,254 | ₩24,429 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,295 | ₩24,522 | ₩24,201 | ₩24,201 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,549 | ₩24,723 | ₩24,281 | ₩24,281 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,657 | ₩25,206 | ₩24,321 | ₩24,616 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,723 | ₩25,139 | ₩24,134 | ₩24,415 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,179 | ₩25,179 | ₩24,455 | ₩24,482 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,393 | ₩25,393 | ₩24,656 | ₩24,697 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,594 | ₩26,130 | ₩25,125 | ₩25,246 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,487 | ₩25,956 | ₩25,487 | ₩25,873 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩26,050 | ₩26,050 | ₩25,541 | ₩25,541 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,661 | ₩25,661 | ₩25,407 | ₩25,434 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,668 | ₩25,970 | ₩25,668 | ₩25,715 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,862 | ₩25,884 | ₩25,862 | ₩25,862 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩26,063 | ₩26,063 | ₩25,836 | ₩25,836 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,661 | ₩26,197 | ₩25,621 | ₩25,876 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,608 | ₩26,063 | ₩25,608 | ₩25,983 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,264 | ₩26,278 | ₩26,264 | ₩26,264 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,291 | ₩26,325 | ₩26,184 | ₩26,224 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,318 | ₩26,465 | ₩26,264 | ₩26,465 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,372 | ₩26,372 | ₩26,117 | ₩26,171 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,184 | ₩26,385 | ₩25,809 | ₩26,305 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,800 | ₩27,042 | ₩25,742 | ₩26,385 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,827 | ₩27,202 | ₩26,800 | ₩26,867 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,172 | ₩27,176 | ₩26,894 | ₩26,946 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,992 | ₩27,296 | ₩26,693 | ₩27,296 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,139 | ₩27,139 | ₩26,787 | ₩26,827 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,894 | ₩27,202 | ₩26,894 | ₩27,001 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,787 | ₩27,095 | ₩26,787 | ₩26,894 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,626 | ₩27,095 | ₩26,398 | ₩26,934 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,996 | ₩26,988 | ₩25,996 | ₩26,666 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,465 | ₩26,465 | ₩25,728 | ₩26,110 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,737 | ₩25,755 | ₩25,702 | ₩25,702 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,554 | ₩25,916 | ₩25,554 | ₩25,675 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,525 | ₩25,567 | ₩25,407 | ₩25,501 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,594 | ₩25,668 | ₩25,460 | ₩25,460 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,474 | ₩25,795 | ₩25,387 | ₩25,387 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,460 | ₩25,829 | ₩25,460 | ₩25,460 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,527 | ₩25,635 | ₩25,460 | ₩25,460 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,594 | ₩25,594 | ₩25,568 | ₩25,594 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,856 | ₩25,856 | ₩25,594 | ₩25,594 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,487 | ₩25,876 | ₩25,460 | ₩25,869 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,661 | ₩25,742 | ₩25,568 | ₩25,568 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,929 | ₩25,943 | ₩25,661 | ₩25,836 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,782 | ₩25,969 | ₩25,661 | ₩25,836 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,795 | ₩26,023 | ₩25,795 | ₩25,929 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,862 | ₩25,862 | ₩25,675 | ₩25,702 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,728 | ₩26,171 | ₩25,728 | ₩25,742 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,264 | ₩26,264 | ₩25,857 | ₩25,862 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,106 | ₩26,231 | ₩25,661 | ₩25,661 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,586 | ₩26,586 | ₩26,011 | ₩26,011 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,130 | ₩26,217 | ₩26,130 | ₩26,217 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,211 | ₩26,211 | ₩26,211 | ₩26,211 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,117 | ₩26,213 | ₩25,876 | ₩26,211 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,278 | ₩26,278 | ₩25,970 | ₩25,970 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,719 | ₩25,728 | ₩25,576 | ₩25,728 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩26,077 | ₩26,097 | ₩25,460 | ₩25,460 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,862 | ₩26,063 | ₩25,742 | ₩26,063 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,204 | ₩26,204 | ₩25,729 | ₩25,729 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,956 | ₩26,264 | ₩25,849 | ₩25,901 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,460 | ₩25,929 | ₩25,460 | ₩25,929 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,836 | ₩25,975 | ₩25,795 | ₩25,849 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,184 | ₩26,184 | ₩25,795 | ₩25,845 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,197 | ₩26,626 | ₩26,191 | ₩26,197 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,157 | ₩26,197 | ₩26,118 | ₩26,197 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,197 | ₩26,197 | ₩25,996 | ₩26,104 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩26,010 | ₩26,090 | ₩25,996 | ₩26,090 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩26,090 | ₩26,090 | ₩26,090 | ₩26,090 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,130 | ₩26,130 | ₩25,983 | ₩25,983 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,795 | ₩26,157 | ₩25,795 | ₩26,023 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,795 | ₩25,996 | ₩25,795 | ₩25,795 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,742 | ₩25,894 | ₩25,462 | ₩25,894 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,916 | ₩25,916 | ₩25,621 | ₩25,661 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,748 | ₩25,748 | ₩25,748 | ₩25,748 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,206 | ₩26,130 | ₩25,206 | ₩26,130 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,487 | ₩25,728 | ₩25,300 | ₩25,728 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,929 | ₩25,929 | ₩25,380 | ₩25,595 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,782 | ₩25,782 | ₩25,608 | ₩25,608 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,795 | ₩25,795 | ₩25,782 | ₩25,795 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,929 | ₩25,943 | ₩25,929 | ₩25,943 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,594 | ₩25,996 | ₩25,568 | ₩25,996 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,795 | ₩25,795 | ₩25,581 | ₩25,581 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,474 | ₩25,836 | ₩25,474 | ₩25,474 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,635 | ₩25,728 | ₩25,594 | ₩25,594 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,192 | ₩25,728 | ₩25,192 | ₩25,728 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,795 | ₩25,970 | ₩25,393 | ₩25,407 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,996 | ₩26,197 | ₩25,996 | ₩26,197 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,439 | ₩26,439 | ₩26,077 | ₩26,077 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,130 | ₩26,130 | ₩26,023 | ₩26,023 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,465 | ₩26,465 | ₩26,291 | ₩26,330 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,519 | ₩26,693 | ₩26,305 | ₩26,305 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,693 | ₩26,693 | ₩26,666 | ₩26,666 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,640 | ₩26,640 | ₩26,532 | ₩26,532 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,264 | ₩26,665 | ₩26,264 | ₩26,372 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,586 | ₩26,586 | ₩26,251 | ₩26,278 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,465 | ₩27,149 | ₩26,351 | ₩26,351 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,331 | ₩26,331 | ₩26,305 | ₩26,305 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,425 | ₩26,532 | ₩26,425 | ₩26,440 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩27,068 | ₩27,296 | ₩26,465 | ₩26,653 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩27,068 | ₩27,068 | ₩27,055 | ₩27,068 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,149 | ₩27,149 | ₩26,948 | ₩27,042 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩27,075 | ₩27,075 | ₩27,075 | ₩27,075 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,283 | ₩27,310 | ₩26,819 | ₩27,075 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,202 | ₩27,216 | ₩26,921 | ₩27,068 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,457 | ₩27,457 | ₩26,794 | ₩26,800 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,269 | ₩27,403 | ₩27,189 | ₩27,403 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,457 | ₩27,470 | ₩27,249 | ₩27,249 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩27,068 | ₩27,618 | ₩27,068 | ₩27,618 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,497 | ₩27,497 | ₩26,800 | ₩26,934 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,256 | ₩27,859 | ₩26,934 | ₩26,934 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,980 | ₩27,980 | ₩26,800 | ₩27,109 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩27,068 | ₩27,135 | ₩26,975 | ₩27,135 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩27,037 | ₩27,202 | ₩27,028 | ₩27,135 | +0.36% | 7.5천 |
|---|
