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 | ₩28,718 | ₩28,771 | ₩28,718 | ₩28,718 | 0.00% | 846 |
| 2026.10.08 | ₩28,891 | ₩28,962 | ₩28,878 | ₩28,905 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,158 | ₩29,158 | ₩28,932 | ₩28,932 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,238 | ₩29,545 | ₩29,065 | ₩29,066 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,212 | ₩29,212 | ₩29,095 | ₩29,105 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,265 | ₩29,265 | ₩29,085 | ₩29,265 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,932 | ₩29,172 | ₩28,918 | ₩29,172 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,891 | ₩29,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,092 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩28,985 | ₩29,359 | ₩28,531 | ₩29,265 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,972 | ₩29,052 | ₩28,972 | ₩29,052 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,972 | ₩29,052 | ₩28,972 | ₩29,025 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,972 | ₩29,052 | ₩28,905 | ₩29,052 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,972 | ₩29,158 | ₩28,905 | ₩29,045 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,958 | ₩29,052 | ₩28,958 | ₩29,025 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,905 | ₩29,092 | ₩28,905 | ₩29,012 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,052 | ₩29,052 | ₩28,958 | ₩29,052 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,531 | ₩28,905 | ₩28,531 | ₩28,905 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,025 | ₩29,052 | ₩29,025 | ₩29,032 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,025 | ₩29,025 | ₩28,958 | ₩28,958 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,025 | ₩29,052 | ₩29,025 | ₩29,052 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,932 | ₩29,085 | ₩28,932 | ₩29,012 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,078 | ₩29,078 | ₩28,918 | ₩29,025 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,945 | ₩29,025 | ₩28,691 | ₩29,025 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,825 | ₩28,825 | ₩28,531 | ₩28,745 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,758 | ₩28,891 | ₩28,758 | ₩28,891 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩28,985 | ₩29,012 | ₩28,851 | ₩28,958 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,838 | ₩28,985 | ₩28,838 | ₩28,958 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,932 | ₩29,185 | ₩28,825 | ₩28,998 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,798 | ₩28,918 | ₩28,798 | ₩28,918 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,891 | ₩29,011 | ₩28,791 | ₩28,791 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,691 | ₩28,952 | ₩28,691 | ₩28,902 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,691 | ₩28,972 | ₩28,491 | ₩28,878 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,918 | ₩28,985 | ₩28,398 | ₩28,932 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,705 | ₩28,825 | ₩28,691 | ₩28,825 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,891 | ₩28,891 | ₩28,725 | ₩28,871 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,157 | ₩28,891 | ₩28,157 | ₩28,891 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,777 | ₩28,913 | ₩28,731 | ₩28,731 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,545 | ₩28,972 | ₩28,545 | ₩28,972 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,805 | ₩28,998 | ₩28,775 | ₩28,798 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,905 | ₩28,905 | ₩28,865 | ₩28,865 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,438 | ₩28,825 | ₩28,438 | ₩28,811 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,691 | ₩28,691 | ₩28,691 | ₩28,691 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,451 | ₩28,838 | ₩28,451 | ₩28,691 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,361 | ₩28,878 | ₩28,361 | ₩28,718 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,558 | ₩28,691 | ₩28,558 | ₩28,691 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,438 | ₩28,691 | ₩28,438 | ₩28,691 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,384 | ₩28,871 | ₩28,384 | ₩28,811 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,518 | ₩28,691 | ₩28,384 | ₩28,384 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,358 | ₩28,691 | ₩28,358 | ₩28,691 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,171 | ₩28,691 | ₩28,171 | ₩28,691 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,545 | ₩28,625 | ₩28,545 | ₩28,625 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,424 | ₩28,691 | ₩28,424 | ₩28,691 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,699 | ₩28,731 | ₩28,699 | ₩28,731 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,665 | ₩28,775 | ₩28,558 | ₩28,775 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,371 | ₩28,878 | ₩28,371 | ₩28,878 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,184 | ₩28,304 | ₩28,184 | ₩28,184 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,104 | ₩28,691 | ₩28,104 | ₩28,691 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,905 | ₩28,905 | ₩28,691 | ₩28,709 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,798 | ₩28,798 | ₩28,384 | ₩28,798 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,424 | ₩28,731 | ₩28,424 | ₩28,691 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,424 | ₩28,798 | ₩28,424 | ₩28,798 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,691 | ₩28,899 | ₩28,691 | ₩28,771 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,851 | ₩28,851 | ₩28,625 | ₩28,691 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,358 | ₩28,678 | ₩28,091 | ₩28,558 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,637 | ₩28,358 | ₩27,637 | ₩28,358 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,158 | ₩28,358 | ₩28,158 | ₩28,358 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,144 | ₩28,771 | ₩28,144 | ₩28,771 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,211 | ₩28,211 | ₩28,211 | ₩28,211 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,198 | ₩28,491 | ₩28,158 | ₩28,184 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,891 | ₩28,338 | ₩27,877 | ₩28,144 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,869 | ₩27,869 | ₩27,869 | ₩27,869 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,869 | ₩27,869 | ₩27,869 | ₩27,869 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,691 | ₩28,691 | ₩28,691 | ₩28,691 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,691 | ₩28,731 | ₩28,466 | ₩28,691 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,611 | ₩28,685 | ₩28,531 | ₩28,665 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,304 | ₩28,358 | ₩28,304 | ₩28,358 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,224 | ₩28,304 | ₩28,224 | ₩28,304 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,271 | ₩28,291 | ₩28,224 | ₩28,291 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,271 | ₩28,271 | ₩28,158 | ₩28,158 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,318 | ₩28,318 | ₩28,224 | ₩28,291 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,224 | ₩28,384 | ₩28,224 | ₩28,318 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,291 | ₩28,331 | ₩28,224 | ₩28,331 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,291 | ₩28,304 | ₩28,224 | ₩28,224 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,291 | ₩28,331 | ₩28,224 | ₩28,331 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,011 | ₩28,344 | ₩28,011 | ₩28,238 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,884 | ₩27,984 | ₩27,881 | ₩27,984 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,824 | ₩27,971 | ₩27,824 | ₩27,971 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,751 | ₩27,771 | ₩27,751 | ₩27,771 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,117 | ₩27,864 | ₩27,117 | ₩27,837 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,624 | ₩27,997 | ₩27,624 | ₩27,991 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,757 | ₩27,784 | ₩27,757 | ₩27,757 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,757 | ₩28,024 | ₩27,597 | ₩27,824 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,584 | ₩27,851 | ₩27,490 | ₩27,610 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,811 | ₩28,017 | ₩27,811 | ₩27,944 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,915 | ₩27,944 | ₩27,504 | ₩27,811 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,690 | ₩27,824 | ₩27,490 | ₩27,824 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,837 | ₩28,124 | ₩27,704 | ₩27,944 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,170 | ₩27,757 | ₩27,170 | ₩27,757 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,010 | ₩27,610 | ₩27,010 | ₩27,477 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,637 | ₩27,637 | ₩27,637 | ₩27,637 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,037 | ₩28,037 | ₩27,343 | ₩27,637 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,823 | ₩27,877 | ₩26,823 | ₩27,417 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,780 | ₩26,956 | ₩26,690 | ₩26,916 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,823 | ₩26,930 | ₩26,823 | ₩26,930 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,623 | ₩26,943 | ₩26,623 | ₩26,943 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,049 | ₩26,823 | ₩25,849 | ₩26,823 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,549 | ₩26,956 | ₩26,549 | ₩26,881 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,956 | ₩26,956 | ₩26,463 | ₩26,956 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,463 | ₩26,556 | ₩26,463 | ₩26,556 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,956 | ₩26,956 | ₩26,823 | ₩26,948 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,270 | ₩27,357 | ₩27,237 | ₩27,357 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,643 | ₩27,303 | ₩26,643 | ₩27,237 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,343 | ₩27,343 | ₩27,343 | ₩27,343 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,370 | ₩27,490 | ₩27,010 | ₩27,343 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,736 | ₩27,197 | ₩26,449 | ₩26,449 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,183 | ₩27,183 | ₩26,710 | ₩26,710 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,836 | ₩27,077 | ₩26,823 | ₩27,023 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,516 | ₩27,037 | ₩26,516 | ₩27,037 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,263 | ₩26,503 | ₩26,263 | ₩26,503 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,289 | ₩26,289 | ₩26,289 | ₩26,289 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,223 | ₩26,323 | ₩26,223 | ₩26,289 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,116 | ₩26,116 | ₩26,102 | ₩26,102 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,156 | ₩26,343 | ₩26,102 | ₩26,102 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,916 | ₩26,223 | ₩25,862 | ₩26,089 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,729 | ₩25,862 | ₩25,729 | ₩25,862 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,722 | ₩25,755 | ₩25,689 | ₩25,729 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,183 | ₩25,755 | ₩24,995 | ₩25,689 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,207 | ₩25,088 | ₩24,181 | ₩24,981 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,154 | ₩24,328 | ₩24,154 | ₩24,328 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,194 | ₩24,421 | ₩24,101 | ₩24,101 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,448 | ₩24,621 | ₩24,181 | ₩24,181 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,555 | ₩25,102 | ₩24,221 | ₩24,514 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,621 | ₩25,035 | ₩24,034 | ₩24,314 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,075 | ₩25,075 | ₩24,354 | ₩24,381 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,288 | ₩25,288 | ₩24,554 | ₩24,594 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,489 | ₩26,022 | ₩25,022 | ₩25,142 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,382 | ₩25,849 | ₩25,382 | ₩25,766 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,942 | ₩25,942 | ₩25,435 | ₩25,435 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,555 | ₩25,555 | ₩25,302 | ₩25,328 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,562 | ₩25,862 | ₩25,562 | ₩25,609 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,755 | ₩25,777 | ₩25,755 | ₩25,755 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,956 | ₩25,956 | ₩25,729 | ₩25,729 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,555 | ₩26,089 | ₩25,515 | ₩25,769 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,502 | ₩25,956 | ₩25,502 | ₩25,876 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,156 | ₩26,169 | ₩26,156 | ₩26,156 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,182 | ₩26,216 | ₩26,076 | ₩26,116 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,209 | ₩26,356 | ₩26,156 | ₩26,356 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,263 | ₩26,263 | ₩26,009 | ₩26,062 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,076 | ₩26,276 | ₩25,702 | ₩26,196 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,690 | ₩26,930 | ₩25,635 | ₩26,276 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,716 | ₩27,090 | ₩26,690 | ₩26,756 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,060 | ₩27,063 | ₩26,783 | ₩26,835 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,880 | ₩27,183 | ₩26,583 | ₩27,183 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,027 | ₩27,027 | ₩26,676 | ₩26,716 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,783 | ₩27,090 | ₩26,783 | ₩26,890 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,676 | ₩26,983 | ₩26,676 | ₩26,783 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,516 | ₩26,983 | ₩26,289 | ₩26,823 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,889 | ₩26,876 | ₩25,889 | ₩26,556 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,356 | ₩26,356 | ₩25,622 | ₩26,002 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,631 | ₩25,649 | ₩25,595 | ₩25,595 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,449 | ₩25,809 | ₩25,449 | ₩25,569 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,420 | ₩25,462 | ₩25,302 | ₩25,395 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,489 | ₩25,562 | ₩25,355 | ₩25,355 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,368 | ₩25,689 | ₩25,282 | ₩25,282 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,355 | ₩25,722 | ₩25,355 | ₩25,355 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,422 | ₩25,529 | ₩25,355 | ₩25,355 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,489 | ₩25,489 | ₩25,462 | ₩25,489 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,749 | ₩25,749 | ₩25,489 | ₩25,489 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,382 | ₩25,769 | ₩25,355 | ₩25,762 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,555 | ₩25,635 | ₩25,462 | ₩25,462 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,822 | ₩25,836 | ₩25,555 | ₩25,729 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,675 | ₩25,862 | ₩25,555 | ₩25,729 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,689 | ₩25,916 | ₩25,689 | ₩25,822 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,755 | ₩25,755 | ₩25,569 | ₩25,595 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,622 | ₩26,062 | ₩25,622 | ₩25,635 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,156 | ₩26,156 | ₩25,750 | ₩25,755 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩25,998 | ₩26,122 | ₩25,555 | ₩25,555 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,476 | ₩26,476 | ₩25,904 | ₩25,904 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,022 | ₩26,109 | ₩26,022 | ₩26,109 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,103 | ₩26,103 | ₩26,103 | ₩26,103 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,009 | ₩26,104 | ₩25,769 | ₩26,103 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,169 | ₩26,169 | ₩25,862 | ₩25,862 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,613 | ₩25,622 | ₩25,470 | ₩25,622 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,969 | ₩25,989 | ₩25,355 | ₩25,355 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,755 | ₩25,956 | ₩25,635 | ₩25,956 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,096 | ₩26,096 | ₩25,622 | ₩25,622 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,849 | ₩26,156 | ₩25,742 | ₩25,793 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,355 | ₩25,822 | ₩25,355 | ₩25,822 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,729 | ₩25,868 | ₩25,689 | ₩25,742 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,076 | ₩26,076 | ₩25,689 | ₩25,739 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,089 | ₩26,516 | ₩26,082 | ₩26,089 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,196 | ₩26,196 | ₩26,196 | ₩26,196 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,049 | ₩26,089 | ₩26,010 | ₩26,089 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,089 | ₩26,089 | ₩25,889 | ₩25,996 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,902 | ₩25,982 | ₩25,889 | ₩25,982 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,715 | ₩25,715 | ₩25,715 | ₩25,715 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,982 | ₩25,982 | ₩25,982 | ₩25,982 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,022 | ₩26,022 | ₩25,876 | ₩25,876 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,689 | ₩26,049 | ₩25,689 | ₩25,916 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,689 | ₩25,889 | ₩25,689 | ₩25,689 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,635 | ₩25,787 | ₩25,356 | ₩25,787 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,809 | ₩25,809 | ₩25,515 | ₩25,555 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,642 | ₩25,642 | ₩25,642 | ₩25,642 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,102 | ₩26,022 | ₩25,102 | ₩26,022 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,382 | ₩25,622 | ₩25,195 | ₩25,622 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,822 | ₩25,822 | ₩25,275 | ₩25,489 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,675 | ₩25,675 | ₩25,502 | ₩25,502 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,689 | ₩25,689 | ₩25,675 | ₩25,689 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,822 | ₩25,836 | ₩25,822 | ₩25,836 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,489 | ₩25,889 | ₩25,462 | ₩25,889 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,689 | ₩25,689 | ₩25,475 | ₩25,475 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,368 | ₩25,729 | ₩25,368 | ₩25,368 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,529 | ₩25,622 | ₩25,489 | ₩25,489 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,088 | ₩25,622 | ₩25,088 | ₩25,622 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,689 | ₩25,862 | ₩25,288 | ₩25,302 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,889 | ₩26,089 | ₩25,889 | ₩26,089 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,969 | ₩25,969 | ₩25,969 | ₩25,969 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,329 | ₩26,329 | ₩25,969 | ₩25,969 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,022 | ₩26,022 | ₩25,916 | ₩25,916 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,356 | ₩26,356 | ₩26,182 | ₩26,221 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,409 | ₩26,583 | ₩26,196 | ₩26,196 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,583 | ₩26,583 | ₩26,556 | ₩26,556 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,529 | ₩26,529 | ₩26,423 | ₩26,423 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,156 | ₩26,555 | ₩26,156 | ₩26,263 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,476 | ₩26,476 | ₩26,142 | ₩26,169 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,356 | ₩27,036 | ₩26,243 | ₩26,243 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,223 | ₩26,223 | ₩26,196 | ₩26,196 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,316 | ₩26,423 | ₩26,316 | ₩26,331 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,956 | ₩27,183 | ₩26,356 | ₩26,543 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,956 | ₩26,956 | ₩26,943 | ₩26,956 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,037 | ₩27,037 | ₩26,836 | ₩26,930 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,170 | ₩27,197 | ₩26,708 | ₩26,963 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,930 | ₩26,930 | ₩26,930 | ₩26,930 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,090 | ₩27,103 | ₩26,810 | ₩26,956 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,343 | ₩27,343 | ₩26,683 | ₩26,690 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,157 | ₩27,290 | ₩27,077 | ₩27,290 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,343 | ₩27,357 | ₩27,137 | ₩27,137 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,956 | ₩27,504 | ₩26,956 | ₩27,504 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,384 | ₩27,384 | ₩26,690 | ₩26,823 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,143 | ₩27,744 | ₩26,823 | ₩26,823 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,864 | ₩27,864 | ₩26,690 | ₩26,997 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,956 | ₩27,023 | ₩26,863 | ₩27,023 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,925 | ₩27,090 | ₩26,916 | ₩27,023 | +0.36% | 7.5천 |
|---|
