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 | ₩28,732 | ₩28,785 | ₩28,732 | ₩28,732 | 0.00% | 846 |
| 2026.10.08 | ₩28,905 | ₩28,976 | ₩28,892 | ₩28,918 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,172 | ₩29,172 | ₩28,945 | ₩28,945 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,252 | ₩29,559 | ₩29,079 | ₩29,080 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,226 | ₩29,226 | ₩29,108 | ₩29,119 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,279 | ₩29,279 | ₩29,098 | ₩29,279 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,945 | ₩29,186 | ₩28,932 | ₩29,186 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,905 | ₩29,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,105 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩28,999 | ₩29,372 | ₩28,545 | ₩29,279 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,985 | ₩29,065 | ₩28,985 | ₩29,065 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,985 | ₩29,065 | ₩28,985 | ₩29,039 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,985 | ₩29,065 | ₩28,918 | ₩29,065 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,985 | ₩29,172 | ₩28,918 | ₩29,059 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,972 | ₩29,065 | ₩28,972 | ₩29,039 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,918 | ₩29,105 | ₩28,918 | ₩29,025 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,065 | ₩29,065 | ₩28,972 | ₩29,065 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,545 | ₩28,918 | ₩28,545 | ₩28,918 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,039 | ₩29,065 | ₩29,039 | ₩29,045 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,039 | ₩29,039 | ₩28,972 | ₩28,972 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,039 | ₩29,065 | ₩29,039 | ₩29,065 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,945 | ₩29,099 | ₩28,945 | ₩29,025 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,092 | ₩29,092 | ₩28,932 | ₩29,039 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,959 | ₩29,039 | ₩28,705 | ₩29,039 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,838 | ₩28,838 | ₩28,545 | ₩28,758 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,772 | ₩28,905 | ₩28,772 | ₩28,905 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩28,999 | ₩29,025 | ₩28,865 | ₩28,972 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,852 | ₩28,999 | ₩28,852 | ₩28,972 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,945 | ₩29,199 | ₩28,838 | ₩29,012 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,812 | ₩28,932 | ₩28,812 | ₩28,932 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,905 | ₩29,025 | ₩28,805 | ₩28,805 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,705 | ₩28,965 | ₩28,705 | ₩28,915 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,704 | ₩28,985 | ₩28,505 | ₩28,892 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,932 | ₩28,999 | ₩28,411 | ₩28,945 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,718 | ₩28,838 | ₩28,705 | ₩28,838 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,905 | ₩28,905 | ₩28,738 | ₩28,885 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,171 | ₩28,905 | ₩28,171 | ₩28,905 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,791 | ₩28,927 | ₩28,745 | ₩28,745 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,558 | ₩28,986 | ₩28,558 | ₩28,986 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,818 | ₩29,012 | ₩28,788 | ₩28,812 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,918 | ₩28,918 | ₩28,878 | ₩28,878 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,451 | ₩28,838 | ₩28,451 | ₩28,825 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,465 | ₩28,852 | ₩28,465 | ₩28,705 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,374 | ₩28,892 | ₩28,374 | ₩28,732 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,571 | ₩28,705 | ₩28,571 | ₩28,705 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,451 | ₩28,705 | ₩28,451 | ₩28,705 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,398 | ₩28,885 | ₩28,398 | ₩28,825 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,531 | ₩28,705 | ₩28,398 | ₩28,398 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,371 | ₩28,705 | ₩28,371 | ₩28,705 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,184 | ₩28,705 | ₩28,184 | ₩28,705 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,558 | ₩28,638 | ₩28,558 | ₩28,638 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,438 | ₩28,705 | ₩28,438 | ₩28,705 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,713 | ₩28,745 | ₩28,713 | ₩28,745 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,678 | ₩28,788 | ₩28,571 | ₩28,788 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,384 | ₩28,892 | ₩28,384 | ₩28,892 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,198 | ₩28,318 | ₩28,198 | ₩28,198 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,117 | ₩28,705 | ₩28,117 | ₩28,705 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,918 | ₩28,918 | ₩28,705 | ₩28,723 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,812 | ₩28,812 | ₩28,812 | ₩28,812 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,812 | ₩28,812 | ₩28,812 | ₩28,812 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,812 | ₩28,812 | ₩28,398 | ₩28,812 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,438 | ₩28,745 | ₩28,438 | ₩28,705 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,438 | ₩28,812 | ₩28,438 | ₩28,812 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,705 | ₩28,913 | ₩28,705 | ₩28,785 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,865 | ₩28,865 | ₩28,638 | ₩28,705 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,371 | ₩28,692 | ₩28,104 | ₩28,571 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,650 | ₩28,371 | ₩27,650 | ₩28,371 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,171 | ₩28,371 | ₩28,171 | ₩28,371 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,157 | ₩28,785 | ₩28,157 | ₩28,785 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,224 | ₩28,224 | ₩28,224 | ₩28,224 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,211 | ₩28,505 | ₩28,171 | ₩28,198 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,904 | ₩28,351 | ₩27,890 | ₩28,157 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,882 | ₩27,882 | ₩27,882 | ₩27,882 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,882 | ₩27,882 | ₩27,882 | ₩27,882 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,705 | ₩28,745 | ₩28,480 | ₩28,705 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,625 | ₩28,698 | ₩28,545 | ₩28,678 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,318 | ₩28,371 | ₩28,318 | ₩28,371 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,238 | ₩28,318 | ₩28,238 | ₩28,318 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,284 | ₩28,304 | ₩28,238 | ₩28,304 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,284 | ₩28,284 | ₩28,171 | ₩28,171 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,331 | ₩28,331 | ₩28,238 | ₩28,304 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,238 | ₩28,398 | ₩28,238 | ₩28,331 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,304 | ₩28,344 | ₩28,238 | ₩28,344 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,304 | ₩28,318 | ₩28,238 | ₩28,238 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,304 | ₩28,344 | ₩28,238 | ₩28,344 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,024 | ₩28,358 | ₩28,024 | ₩28,251 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,897 | ₩27,997 | ₩27,894 | ₩27,997 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,837 | ₩27,984 | ₩27,837 | ₩27,984 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,764 | ₩27,784 | ₩27,764 | ₩27,784 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,129 | ₩27,877 | ₩27,129 | ₩27,850 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,637 | ₩28,011 | ₩27,637 | ₩28,004 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,770 | ₩27,797 | ₩27,770 | ₩27,770 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,770 | ₩28,037 | ₩27,610 | ₩27,837 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,597 | ₩27,864 | ₩27,503 | ₩27,623 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,824 | ₩28,031 | ₩27,824 | ₩27,957 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,928 | ₩27,957 | ₩27,517 | ₩27,824 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,704 | ₩27,837 | ₩27,503 | ₩27,837 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,850 | ₩28,137 | ₩27,717 | ₩27,957 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,183 | ₩27,770 | ₩27,183 | ₩27,770 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,023 | ₩27,623 | ₩27,023 | ₩27,490 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,051 | ₩28,051 | ₩27,356 | ₩27,650 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,836 | ₩27,890 | ₩26,836 | ₩27,430 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,793 | ₩26,969 | ₩26,702 | ₩26,929 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,836 | ₩26,943 | ₩26,836 | ₩26,943 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,635 | ₩26,956 | ₩26,635 | ₩26,956 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,061 | ₩26,836 | ₩25,861 | ₩26,836 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,562 | ₩26,969 | ₩26,562 | ₩26,893 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,969 | ₩26,969 | ₩26,475 | ₩26,969 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,475 | ₩26,569 | ₩26,475 | ₩26,569 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,969 | ₩26,969 | ₩26,836 | ₩26,960 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,283 | ₩27,370 | ₩27,250 | ₩27,370 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,655 | ₩27,316 | ₩26,655 | ₩27,250 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,383 | ₩27,503 | ₩27,023 | ₩27,356 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,749 | ₩27,210 | ₩26,462 | ₩26,462 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,196 | ₩27,196 | ₩26,722 | ₩26,722 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,849 | ₩27,089 | ₩26,836 | ₩27,036 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,529 | ₩27,049 | ₩26,529 | ₩27,049 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,275 | ₩26,515 | ₩26,275 | ₩26,515 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,235 | ₩26,335 | ₩26,235 | ₩26,302 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,128 | ₩26,128 | ₩26,115 | ₩26,115 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,168 | ₩26,355 | ₩26,115 | ₩26,115 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,928 | ₩26,235 | ₩25,874 | ₩26,101 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,741 | ₩25,874 | ₩25,741 | ₩25,874 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,734 | ₩25,768 | ₩25,701 | ₩25,741 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,195 | ₩25,768 | ₩25,007 | ₩25,701 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,219 | ₩25,100 | ₩24,192 | ₩24,993 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,165 | ₩24,339 | ₩24,165 | ₩24,339 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,206 | ₩24,433 | ₩24,112 | ₩24,112 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,459 | ₩24,633 | ₩24,192 | ₩24,192 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,566 | ₩25,113 | ₩24,232 | ₩24,526 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,633 | ₩25,047 | ₩24,045 | ₩24,326 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,087 | ₩25,087 | ₩24,366 | ₩24,392 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,300 | ₩25,300 | ₩24,566 | ₩24,606 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,501 | ₩26,035 | ₩25,033 | ₩25,153 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,394 | ₩25,861 | ₩25,394 | ₩25,778 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,955 | ₩25,955 | ₩25,447 | ₩25,447 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,567 | ₩25,567 | ₩25,314 | ₩25,340 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,574 | ₩25,874 | ₩25,574 | ₩25,621 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,768 | ₩25,789 | ₩25,768 | ₩25,768 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,968 | ₩25,968 | ₩25,741 | ₩25,741 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,567 | ₩26,101 | ₩25,527 | ₩25,781 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,514 | ₩25,968 | ₩25,514 | ₩25,888 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,168 | ₩26,182 | ₩26,168 | ₩26,168 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,195 | ₩26,228 | ₩26,088 | ₩26,128 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,222 | ₩26,368 | ₩26,168 | ₩26,368 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,275 | ₩26,275 | ₩26,021 | ₩26,075 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,088 | ₩26,288 | ₩25,714 | ₩26,208 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,702 | ₩26,943 | ₩25,647 | ₩26,288 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,729 | ₩27,103 | ₩26,702 | ₩26,769 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,073 | ₩27,076 | ₩26,796 | ₩26,848 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,893 | ₩27,196 | ₩26,596 | ₩27,196 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,040 | ₩27,040 | ₩26,689 | ₩26,729 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,796 | ₩27,103 | ₩26,796 | ₩26,902 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,689 | ₩26,996 | ₩26,689 | ₩26,796 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,529 | ₩26,996 | ₩26,302 | ₩26,836 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,901 | ₩26,889 | ₩25,901 | ₩26,569 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,368 | ₩26,368 | ₩25,634 | ₩26,015 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,643 | ₩25,661 | ₩25,607 | ₩25,607 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,461 | ₩25,821 | ₩25,461 | ₩25,581 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,432 | ₩25,474 | ₩25,314 | ₩25,407 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,501 | ₩25,574 | ₩25,367 | ₩25,367 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,380 | ₩25,701 | ₩25,294 | ₩25,294 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,367 | ₩25,734 | ₩25,367 | ₩25,367 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,434 | ₩25,541 | ₩25,367 | ₩25,367 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,501 | ₩25,501 | ₩25,474 | ₩25,501 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,761 | ₩25,761 | ₩25,501 | ₩25,501 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,394 | ₩25,781 | ₩25,367 | ₩25,774 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,567 | ₩25,647 | ₩25,474 | ₩25,474 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,834 | ₩25,848 | ₩25,567 | ₩25,741 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,688 | ₩25,874 | ₩25,567 | ₩25,741 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,701 | ₩25,928 | ₩25,701 | ₩25,834 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,768 | ₩25,768 | ₩25,581 | ₩25,607 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,634 | ₩26,075 | ₩25,634 | ₩25,647 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,168 | ₩26,168 | ₩25,762 | ₩25,768 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,011 | ₩26,135 | ₩25,567 | ₩25,567 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,489 | ₩26,489 | ₩25,916 | ₩25,916 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,035 | ₩26,121 | ₩26,035 | ₩26,121 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,021 | ₩26,116 | ₩25,781 | ₩26,115 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,182 | ₩26,182 | ₩25,874 | ₩25,874 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,625 | ₩25,634 | ₩25,482 | ₩25,634 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,981 | ₩26,001 | ₩25,367 | ₩25,367 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,768 | ₩25,968 | ₩25,647 | ₩25,968 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,108 | ₩26,108 | ₩25,634 | ₩25,634 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,861 | ₩26,168 | ₩25,754 | ₩25,806 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,367 | ₩25,834 | ₩25,367 | ₩25,834 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,741 | ₩25,880 | ₩25,701 | ₩25,754 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,088 | ₩26,088 | ₩25,701 | ₩25,751 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,101 | ₩26,529 | ₩26,095 | ₩26,101 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,061 | ₩26,101 | ₩26,022 | ₩26,101 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,101 | ₩26,101 | ₩25,901 | ₩26,008 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,914 | ₩25,995 | ₩25,901 | ₩25,995 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,728 | ₩25,728 | ₩25,728 | ₩25,728 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,035 | ₩26,035 | ₩25,888 | ₩25,888 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,701 | ₩26,061 | ₩25,701 | ₩25,928 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,701 | ₩25,901 | ₩25,701 | ₩25,701 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,647 | ₩25,799 | ₩25,368 | ₩25,799 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,821 | ₩25,821 | ₩25,527 | ₩25,567 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,654 | ₩25,654 | ₩25,654 | ₩25,654 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,113 | ₩26,035 | ₩25,113 | ₩26,035 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,394 | ₩25,634 | ₩25,207 | ₩25,634 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,834 | ₩25,834 | ₩25,287 | ₩25,501 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,687 | ₩25,688 | ₩25,514 | ₩25,514 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,701 | ₩25,701 | ₩25,688 | ₩25,701 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,834 | ₩25,848 | ₩25,834 | ₩25,848 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,501 | ₩25,901 | ₩25,474 | ₩25,901 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,701 | ₩25,701 | ₩25,487 | ₩25,487 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,380 | ₩25,741 | ₩25,380 | ₩25,380 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,541 | ₩25,634 | ₩25,501 | ₩25,501 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,100 | ₩25,634 | ₩25,100 | ₩25,634 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,701 | ₩25,874 | ₩25,300 | ₩25,314 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,901 | ₩26,101 | ₩25,901 | ₩26,101 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,342 | ₩26,342 | ₩25,981 | ₩25,981 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,035 | ₩26,035 | ₩25,928 | ₩25,928 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,368 | ₩26,368 | ₩26,195 | ₩26,234 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,422 | ₩26,595 | ₩26,208 | ₩26,208 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,595 | ₩26,595 | ₩26,569 | ₩26,569 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,542 | ₩26,542 | ₩26,435 | ₩26,435 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,168 | ₩26,567 | ₩26,168 | ₩26,275 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,489 | ₩26,489 | ₩26,155 | ₩26,182 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,368 | ₩27,049 | ₩26,255 | ₩26,255 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,235 | ₩26,235 | ₩26,208 | ₩26,208 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,328 | ₩26,435 | ₩26,328 | ₩26,344 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,969 | ₩27,196 | ₩26,368 | ₩26,555 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,969 | ₩26,969 | ₩26,956 | ₩26,969 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,049 | ₩27,049 | ₩26,849 | ₩26,943 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,976 | ₩26,976 | ₩26,976 | ₩26,976 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,183 | ₩27,210 | ₩26,721 | ₩26,976 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,103 | ₩27,116 | ₩26,822 | ₩26,969 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,356 | ₩27,356 | ₩26,696 | ₩26,702 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,169 | ₩27,303 | ₩27,089 | ₩27,303 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,356 | ₩27,370 | ₩27,149 | ₩27,149 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,969 | ₩27,517 | ₩26,969 | ₩27,517 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,396 | ₩27,396 | ₩26,702 | ₩26,836 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,156 | ₩27,757 | ₩26,836 | ₩26,836 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,877 | ₩27,877 | ₩26,702 | ₩27,009 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,969 | ₩27,036 | ₩26,876 | ₩27,036 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,938 | ₩27,103 | ₩26,929 | ₩27,036 | +0.36% | 7.5천 |
|---|
