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 | ₩28,722 | ₩28,776 | ₩28,722 | ₩28,722 | 0.00% | 846 |
| 2026.10.08 | ₩28,896 | ₩28,967 | ₩28,882 | ₩28,909 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,163 | ₩29,163 | ₩28,936 | ₩28,936 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,243 | ₩29,550 | ₩29,069 | ₩29,071 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,216 | ₩29,216 | ₩29,099 | ₩29,109 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,270 | ₩29,270 | ₩29,089 | ₩29,270 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,936 | ₩29,176 | ₩28,923 | ₩29,176 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,896 | ₩29,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,096 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩28,989 | ₩29,363 | ₩28,535 | ₩29,270 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,976 | ₩29,056 | ₩28,976 | ₩29,056 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,976 | ₩29,056 | ₩28,976 | ₩29,029 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,976 | ₩29,056 | ₩28,909 | ₩29,056 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,976 | ₩29,163 | ₩28,909 | ₩29,049 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,963 | ₩29,056 | ₩28,963 | ₩29,029 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,909 | ₩29,096 | ₩28,909 | ₩29,016 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,056 | ₩29,056 | ₩28,963 | ₩29,056 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,535 | ₩28,909 | ₩28,535 | ₩28,909 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,029 | ₩29,056 | ₩29,029 | ₩29,036 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,029 | ₩29,029 | ₩28,963 | ₩28,963 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,029 | ₩29,056 | ₩29,029 | ₩29,056 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,936 | ₩29,089 | ₩28,936 | ₩29,016 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,083 | ₩29,083 | ₩28,923 | ₩29,029 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,949 | ₩29,029 | ₩28,696 | ₩29,029 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,829 | ₩28,829 | ₩28,535 | ₩28,749 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,762 | ₩28,896 | ₩28,762 | ₩28,896 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩28,989 | ₩29,016 | ₩28,856 | ₩28,963 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,842 | ₩28,989 | ₩28,842 | ₩28,963 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,936 | ₩29,189 | ₩28,829 | ₩29,003 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,802 | ₩28,923 | ₩28,802 | ₩28,923 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,896 | ₩29,016 | ₩28,796 | ₩28,796 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,696 | ₩28,956 | ₩28,696 | ₩28,906 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,882 | ₩28,882 | ₩28,882 | ₩28,882 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,695 | ₩28,976 | ₩28,495 | ₩28,882 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,923 | ₩28,989 | ₩28,402 | ₩28,936 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,709 | ₩28,829 | ₩28,696 | ₩28,829 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,896 | ₩28,896 | ₩28,729 | ₩28,876 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,161 | ₩28,896 | ₩28,161 | ₩28,896 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,781 | ₩28,917 | ₩28,736 | ₩28,736 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,549 | ₩28,977 | ₩28,549 | ₩28,977 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,809 | ₩29,003 | ₩28,779 | ₩28,802 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,909 | ₩28,909 | ₩28,869 | ₩28,869 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,882 | ₩28,882 | ₩28,882 | ₩28,882 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,442 | ₩28,829 | ₩28,442 | ₩28,816 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,455 | ₩28,842 | ₩28,455 | ₩28,696 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,365 | ₩28,882 | ₩28,365 | ₩28,722 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,562 | ₩28,696 | ₩28,562 | ₩28,696 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,442 | ₩28,696 | ₩28,442 | ₩28,696 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,389 | ₩28,876 | ₩28,389 | ₩28,816 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,522 | ₩28,696 | ₩28,389 | ₩28,389 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,362 | ₩28,696 | ₩28,362 | ₩28,696 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,175 | ₩28,696 | ₩28,175 | ₩28,696 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,549 | ₩28,629 | ₩28,549 | ₩28,629 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,429 | ₩28,696 | ₩28,429 | ₩28,696 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,704 | ₩28,736 | ₩28,704 | ₩28,736 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,669 | ₩28,779 | ₩28,562 | ₩28,779 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,375 | ₩28,882 | ₩28,375 | ₩28,882 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,188 | ₩28,309 | ₩28,188 | ₩28,188 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,108 | ₩28,696 | ₩28,108 | ₩28,696 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,909 | ₩28,909 | ₩28,696 | ₩28,714 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,802 | ₩28,802 | ₩28,389 | ₩28,802 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,429 | ₩28,736 | ₩28,429 | ₩28,696 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,429 | ₩28,802 | ₩28,429 | ₩28,802 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,696 | ₩28,904 | ₩28,696 | ₩28,776 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,856 | ₩28,856 | ₩28,629 | ₩28,696 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,362 | ₩28,682 | ₩28,095 | ₩28,562 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,641 | ₩28,362 | ₩27,641 | ₩28,362 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,162 | ₩28,362 | ₩28,162 | ₩28,362 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,148 | ₩28,776 | ₩28,148 | ₩28,776 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,215 | ₩28,215 | ₩28,215 | ₩28,215 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,202 | ₩28,495 | ₩28,162 | ₩28,188 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,895 | ₩28,342 | ₩27,881 | ₩28,148 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,696 | ₩28,736 | ₩28,470 | ₩28,696 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,616 | ₩28,689 | ₩28,535 | ₩28,669 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,309 | ₩28,362 | ₩28,309 | ₩28,362 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,228 | ₩28,309 | ₩28,228 | ₩28,309 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,275 | ₩28,295 | ₩28,228 | ₩28,295 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,275 | ₩28,275 | ₩28,162 | ₩28,162 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,322 | ₩28,322 | ₩28,228 | ₩28,295 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,228 | ₩28,389 | ₩28,228 | ₩28,322 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,295 | ₩28,335 | ₩28,228 | ₩28,335 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,295 | ₩28,309 | ₩28,228 | ₩28,228 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,295 | ₩28,335 | ₩28,228 | ₩28,335 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,015 | ₩28,349 | ₩28,015 | ₩28,242 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,888 | ₩27,988 | ₩27,885 | ₩27,988 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,828 | ₩27,975 | ₩27,828 | ₩27,975 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,755 | ₩27,775 | ₩27,755 | ₩27,775 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,121 | ₩27,868 | ₩27,121 | ₩27,841 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,628 | ₩28,002 | ₩27,628 | ₩27,995 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,761 | ₩27,788 | ₩27,761 | ₩27,761 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,761 | ₩28,028 | ₩27,601 | ₩27,828 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,588 | ₩27,855 | ₩27,494 | ₩27,615 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,815 | ₩28,022 | ₩27,815 | ₩27,948 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,919 | ₩27,948 | ₩27,508 | ₩27,815 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,695 | ₩27,828 | ₩27,495 | ₩27,828 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,841 | ₩28,128 | ₩27,708 | ₩27,948 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,174 | ₩27,761 | ₩27,174 | ₩27,761 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,014 | ₩27,615 | ₩27,014 | ₩27,481 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,641 | ₩27,641 | ₩27,641 | ₩27,641 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,042 | ₩28,042 | ₩27,348 | ₩27,641 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,827 | ₩27,881 | ₩26,827 | ₩27,421 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,784 | ₩26,961 | ₩26,694 | ₩26,920 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,827 | ₩26,934 | ₩26,827 | ₩26,934 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,627 | ₩26,947 | ₩26,627 | ₩26,947 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,053 | ₩26,827 | ₩25,853 | ₩26,827 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,553 | ₩26,961 | ₩26,553 | ₩26,885 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,961 | ₩26,961 | ₩26,467 | ₩26,961 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,467 | ₩26,560 | ₩26,467 | ₩26,560 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,961 | ₩26,961 | ₩26,827 | ₩26,952 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,274 | ₩27,361 | ₩27,241 | ₩27,361 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,647 | ₩27,308 | ₩26,647 | ₩27,241 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,348 | ₩27,348 | ₩27,348 | ₩27,348 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,374 | ₩27,494 | ₩27,014 | ₩27,348 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,740 | ₩27,201 | ₩26,453 | ₩26,453 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,187 | ₩27,187 | ₩26,714 | ₩26,714 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,840 | ₩27,081 | ₩26,827 | ₩27,027 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,520 | ₩27,041 | ₩26,520 | ₩27,041 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,267 | ₩26,507 | ₩26,267 | ₩26,507 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,293 | ₩26,293 | ₩26,293 | ₩26,293 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,226 | ₩26,327 | ₩26,226 | ₩26,293 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,120 | ₩26,120 | ₩26,106 | ₩26,106 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,160 | ₩26,347 | ₩26,106 | ₩26,106 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,919 | ₩26,226 | ₩25,866 | ₩26,093 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,733 | ₩25,866 | ₩25,733 | ₩25,866 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,726 | ₩25,759 | ₩25,693 | ₩25,733 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,187 | ₩25,759 | ₩24,999 | ₩25,693 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,211 | ₩25,092 | ₩24,184 | ₩24,985 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,158 | ₩24,331 | ₩24,158 | ₩24,331 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,198 | ₩24,425 | ₩24,104 | ₩24,104 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,451 | ₩24,625 | ₩24,184 | ₩24,184 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,558 | ₩25,105 | ₩24,224 | ₩24,518 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,625 | ₩25,039 | ₩24,038 | ₩24,318 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,079 | ₩25,079 | ₩24,358 | ₩24,385 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,292 | ₩25,292 | ₩24,558 | ₩24,598 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,492 | ₩26,026 | ₩25,025 | ₩25,145 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,386 | ₩25,853 | ₩25,386 | ₩25,770 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,946 | ₩25,946 | ₩25,439 | ₩25,439 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,559 | ₩25,559 | ₩25,306 | ₩25,332 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,566 | ₩25,866 | ₩25,566 | ₩25,613 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,759 | ₩25,781 | ₩25,759 | ₩25,759 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,960 | ₩25,960 | ₩25,733 | ₩25,733 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,559 | ₩26,093 | ₩25,519 | ₩25,773 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,506 | ₩25,960 | ₩25,506 | ₩25,879 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,160 | ₩26,173 | ₩26,160 | ₩26,160 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,186 | ₩26,220 | ₩26,080 | ₩26,120 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,213 | ₩26,360 | ₩26,160 | ₩26,360 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,267 | ₩26,267 | ₩26,013 | ₩26,066 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,080 | ₩26,280 | ₩25,706 | ₩26,200 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,694 | ₩26,934 | ₩25,639 | ₩26,280 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,720 | ₩27,094 | ₩26,694 | ₩26,760 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,064 | ₩27,067 | ₩26,787 | ₩26,839 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,884 | ₩27,187 | ₩26,587 | ₩27,187 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,031 | ₩27,031 | ₩26,680 | ₩26,720 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,787 | ₩27,094 | ₩26,787 | ₩26,894 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,680 | ₩26,987 | ₩26,680 | ₩26,787 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,520 | ₩26,987 | ₩26,293 | ₩26,827 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,893 | ₩26,880 | ₩25,893 | ₩26,560 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,360 | ₩26,360 | ₩25,626 | ₩26,006 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,634 | ₩25,653 | ₩25,599 | ₩25,599 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,452 | ₩25,813 | ₩25,452 | ₩25,572 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,424 | ₩25,466 | ₩25,306 | ₩25,399 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,492 | ₩25,566 | ₩25,359 | ₩25,359 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,372 | ₩25,693 | ₩25,286 | ₩25,286 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,359 | ₩25,726 | ₩25,359 | ₩25,359 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,426 | ₩25,532 | ₩25,359 | ₩25,359 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,492 | ₩25,492 | ₩25,466 | ₩25,492 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,753 | ₩25,753 | ₩25,492 | ₩25,492 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,386 | ₩25,773 | ₩25,359 | ₩25,766 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,559 | ₩25,639 | ₩25,466 | ₩25,466 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,826 | ₩25,839 | ₩25,559 | ₩25,733 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,679 | ₩25,866 | ₩25,559 | ₩25,733 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,693 | ₩25,919 | ₩25,693 | ₩25,826 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,759 | ₩25,759 | ₩25,572 | ₩25,599 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,626 | ₩26,066 | ₩25,626 | ₩25,639 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,160 | ₩26,160 | ₩25,754 | ₩25,759 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,002 | ₩26,126 | ₩25,559 | ₩25,559 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,480 | ₩26,480 | ₩25,908 | ₩25,908 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,026 | ₩26,113 | ₩26,026 | ₩26,113 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,106 | ₩26,106 | ₩26,106 | ₩26,106 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,013 | ₩26,108 | ₩25,773 | ₩26,106 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,173 | ₩26,173 | ₩25,866 | ₩25,866 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,617 | ₩25,626 | ₩25,474 | ₩25,626 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,973 | ₩25,993 | ₩25,359 | ₩25,359 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,759 | ₩25,960 | ₩25,639 | ₩25,960 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,100 | ₩26,100 | ₩25,626 | ₩25,626 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,853 | ₩26,160 | ₩25,746 | ₩25,797 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,359 | ₩25,826 | ₩25,359 | ₩25,826 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,733 | ₩25,872 | ₩25,693 | ₩25,746 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,080 | ₩26,080 | ₩25,693 | ₩25,742 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,093 | ₩26,520 | ₩26,086 | ₩26,093 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,200 | ₩26,200 | ₩26,200 | ₩26,200 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,053 | ₩26,093 | ₩26,014 | ₩26,093 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,093 | ₩26,093 | ₩25,893 | ₩26,000 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,906 | ₩25,986 | ₩25,893 | ₩25,986 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,719 | ₩25,719 | ₩25,719 | ₩25,719 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,026 | ₩26,026 | ₩25,879 | ₩25,879 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,693 | ₩26,053 | ₩25,693 | ₩25,919 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,693 | ₩25,893 | ₩25,693 | ₩25,693 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,639 | ₩25,791 | ₩25,360 | ₩25,791 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,813 | ₩25,813 | ₩25,519 | ₩25,559 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,646 | ₩25,646 | ₩25,646 | ₩25,646 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,105 | ₩26,026 | ₩25,105 | ₩26,026 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,386 | ₩25,626 | ₩25,199 | ₩25,626 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,826 | ₩25,826 | ₩25,279 | ₩25,493 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,679 | ₩25,679 | ₩25,506 | ₩25,506 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,693 | ₩25,693 | ₩25,679 | ₩25,693 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,826 | ₩25,839 | ₩25,826 | ₩25,839 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,492 | ₩25,893 | ₩25,466 | ₩25,893 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,693 | ₩25,693 | ₩25,479 | ₩25,479 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,372 | ₩25,733 | ₩25,372 | ₩25,372 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,532 | ₩25,626 | ₩25,492 | ₩25,492 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,092 | ₩25,626 | ₩25,092 | ₩25,626 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,693 | ₩25,866 | ₩25,292 | ₩25,306 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,893 | ₩26,093 | ₩25,893 | ₩26,093 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,973 | ₩25,973 | ₩25,973 | ₩25,973 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,333 | ₩26,333 | ₩25,973 | ₩25,973 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,026 | ₩26,026 | ₩25,919 | ₩25,919 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,360 | ₩26,360 | ₩26,186 | ₩26,225 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,413 | ₩26,587 | ₩26,200 | ₩26,200 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,587 | ₩26,587 | ₩26,560 | ₩26,560 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,533 | ₩26,533 | ₩26,427 | ₩26,427 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,160 | ₩26,559 | ₩26,160 | ₩26,267 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,480 | ₩26,480 | ₩26,146 | ₩26,173 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,360 | ₩27,040 | ₩26,246 | ₩26,246 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,226 | ₩26,226 | ₩26,200 | ₩26,200 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,320 | ₩26,427 | ₩26,320 | ₩26,335 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,961 | ₩27,187 | ₩26,360 | ₩26,547 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,961 | ₩26,961 | ₩26,947 | ₩26,961 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,041 | ₩27,041 | ₩26,840 | ₩26,934 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,967 | ₩26,967 | ₩26,967 | ₩26,967 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,174 | ₩27,201 | ₩26,712 | ₩26,967 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,094 | ₩27,107 | ₩26,814 | ₩26,961 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,348 | ₩27,348 | ₩26,687 | ₩26,694 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,161 | ₩27,294 | ₩27,081 | ₩27,294 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,348 | ₩27,361 | ₩27,141 | ₩27,141 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,961 | ₩27,508 | ₩26,961 | ₩27,508 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,388 | ₩27,388 | ₩26,694 | ₩26,827 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,147 | ₩27,748 | ₩26,827 | ₩26,827 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,868 | ₩27,868 | ₩26,694 | ₩27,001 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,961 | ₩27,027 | ₩26,867 | ₩27,027 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,929 | ₩27,094 | ₩26,920 | ₩27,027 | +0.36% | 7.5천 |
|---|
