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 | ₩28,724 | ₩28,777 | ₩28,724 | ₩28,724 | 0.00% | 846 |
| 2026.10.08 | ₩28,897 | ₩28,968 | ₩28,884 | ₩28,911 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,164 | ₩29,164 | ₩28,937 | ₩28,937 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,244 | ₩29,551 | ₩29,071 | ₩29,072 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,218 | ₩29,218 | ₩29,100 | ₩29,111 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,271 | ₩29,271 | ₩29,090 | ₩29,271 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,937 | ₩29,178 | ₩28,924 | ₩29,178 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,897 | ₩29,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,098 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩28,991 | ₩29,365 | ₩28,537 | ₩29,271 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,977 | ₩29,058 | ₩28,977 | ₩29,058 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,977 | ₩29,058 | ₩28,977 | ₩29,031 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,977 | ₩29,058 | ₩28,911 | ₩29,058 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,977 | ₩29,164 | ₩28,911 | ₩29,051 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,964 | ₩29,058 | ₩28,964 | ₩29,031 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,911 | ₩28,911 | ₩28,911 | ₩28,911 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,911 | ₩29,098 | ₩28,911 | ₩29,017 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,058 | ₩29,058 | ₩28,964 | ₩29,058 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,537 | ₩28,911 | ₩28,537 | ₩28,911 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,031 | ₩29,058 | ₩29,031 | ₩29,037 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,031 | ₩29,031 | ₩28,964 | ₩28,964 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,031 | ₩29,058 | ₩29,031 | ₩29,058 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,937 | ₩29,091 | ₩28,937 | ₩29,017 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,084 | ₩28,924 | ₩29,031 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,951 | ₩29,031 | ₩28,697 | ₩29,031 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,831 | ₩28,831 | ₩28,537 | ₩28,751 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,764 | ₩28,897 | ₩28,764 | ₩28,897 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩28,991 | ₩29,017 | ₩28,857 | ₩28,964 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,844 | ₩28,991 | ₩28,844 | ₩28,964 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,937 | ₩29,191 | ₩28,831 | ₩29,004 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,804 | ₩28,924 | ₩28,804 | ₩28,924 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,897 | ₩29,017 | ₩28,797 | ₩28,797 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,697 | ₩28,957 | ₩28,697 | ₩28,908 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,697 | ₩28,977 | ₩28,497 | ₩28,884 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,924 | ₩28,991 | ₩28,403 | ₩28,937 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,710 | ₩28,831 | ₩28,697 | ₩28,831 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,897 | ₩28,897 | ₩28,730 | ₩28,877 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,163 | ₩28,897 | ₩28,163 | ₩28,897 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,783 | ₩28,919 | ₩28,737 | ₩28,737 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,550 | ₩28,978 | ₩28,550 | ₩28,978 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,811 | ₩29,004 | ₩28,780 | ₩28,804 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,911 | ₩28,911 | ₩28,871 | ₩28,871 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,444 | ₩28,831 | ₩28,444 | ₩28,817 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,457 | ₩28,844 | ₩28,457 | ₩28,697 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,366 | ₩28,884 | ₩28,366 | ₩28,724 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,564 | ₩28,697 | ₩28,564 | ₩28,697 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,444 | ₩28,697 | ₩28,444 | ₩28,697 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,390 | ₩28,877 | ₩28,390 | ₩28,817 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,524 | ₩28,697 | ₩28,390 | ₩28,390 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,363 | ₩28,697 | ₩28,363 | ₩28,697 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,177 | ₩28,697 | ₩28,177 | ₩28,697 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,550 | ₩28,630 | ₩28,550 | ₩28,630 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,430 | ₩28,697 | ₩28,430 | ₩28,697 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,705 | ₩28,737 | ₩28,705 | ₩28,737 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,670 | ₩28,781 | ₩28,564 | ₩28,781 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,377 | ₩28,884 | ₩28,377 | ₩28,884 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,190 | ₩28,310 | ₩28,190 | ₩28,190 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,110 | ₩28,697 | ₩28,110 | ₩28,697 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,911 | ₩28,911 | ₩28,697 | ₩28,715 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,804 | ₩28,804 | ₩28,390 | ₩28,804 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,430 | ₩28,737 | ₩28,430 | ₩28,697 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,430 | ₩28,804 | ₩28,430 | ₩28,804 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,697 | ₩28,905 | ₩28,697 | ₩28,777 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,857 | ₩28,857 | ₩28,630 | ₩28,697 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,363 | ₩28,684 | ₩28,096 | ₩28,564 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,643 | ₩28,363 | ₩27,643 | ₩28,363 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,163 | ₩28,363 | ₩28,163 | ₩28,363 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,150 | ₩28,777 | ₩28,150 | ₩28,777 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,203 | ₩28,497 | ₩28,163 | ₩28,190 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,896 | ₩28,343 | ₩27,883 | ₩28,150 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,874 | ₩27,874 | ₩27,874 | ₩27,874 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,874 | ₩27,874 | ₩27,874 | ₩27,874 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,697 | ₩28,737 | ₩28,472 | ₩28,697 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,617 | ₩28,690 | ₩28,537 | ₩28,670 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,310 | ₩28,363 | ₩28,310 | ₩28,363 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,230 | ₩28,310 | ₩28,230 | ₩28,310 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,277 | ₩28,297 | ₩28,230 | ₩28,297 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,277 | ₩28,277 | ₩28,163 | ₩28,163 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,323 | ₩28,323 | ₩28,230 | ₩28,297 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,230 | ₩28,390 | ₩28,230 | ₩28,323 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,297 | ₩28,337 | ₩28,230 | ₩28,337 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,297 | ₩28,310 | ₩28,230 | ₩28,230 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,297 | ₩28,337 | ₩28,230 | ₩28,337 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,016 | ₩28,350 | ₩28,016 | ₩28,243 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,890 | ₩27,990 | ₩27,886 | ₩27,990 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,830 | ₩27,976 | ₩27,830 | ₩27,976 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,756 | ₩27,776 | ₩27,756 | ₩27,776 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,122 | ₩27,870 | ₩27,122 | ₩27,843 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,629 | ₩28,003 | ₩27,629 | ₩27,996 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,763 | ₩27,789 | ₩27,763 | ₩27,763 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,763 | ₩28,030 | ₩27,603 | ₩27,830 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,589 | ₩27,856 | ₩27,496 | ₩27,616 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,816 | ₩28,023 | ₩27,816 | ₩27,950 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,921 | ₩27,950 | ₩27,509 | ₩27,816 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,696 | ₩27,830 | ₩27,496 | ₩27,830 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,843 | ₩28,130 | ₩27,709 | ₩27,950 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,176 | ₩27,763 | ₩27,176 | ₩27,763 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,015 | ₩27,616 | ₩27,015 | ₩27,483 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,643 | ₩27,643 | ₩27,643 | ₩27,643 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,043 | ₩28,043 | ₩27,349 | ₩27,643 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,828 | ₩27,883 | ₩26,828 | ₩27,422 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,786 | ₩26,962 | ₩26,695 | ₩26,922 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,828 | ₩26,935 | ₩26,828 | ₩26,935 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,628 | ₩26,949 | ₩26,628 | ₩26,949 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,054 | ₩26,828 | ₩25,854 | ₩26,828 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,555 | ₩26,962 | ₩26,555 | ₩26,886 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,962 | ₩26,962 | ₩26,468 | ₩26,962 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,468 | ₩26,562 | ₩26,468 | ₩26,562 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,962 | ₩26,962 | ₩26,828 | ₩26,953 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,276 | ₩27,362 | ₩27,242 | ₩27,362 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,648 | ₩27,309 | ₩26,648 | ₩27,242 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,376 | ₩27,496 | ₩27,015 | ₩27,349 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,742 | ₩27,202 | ₩26,455 | ₩26,455 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,189 | ₩27,189 | ₩26,715 | ₩26,715 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,842 | ₩27,082 | ₩26,828 | ₩27,029 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,521 | ₩27,042 | ₩26,521 | ₩27,042 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,268 | ₩26,508 | ₩26,268 | ₩26,508 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,228 | ₩26,328 | ₩26,228 | ₩26,295 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,121 | ₩26,121 | ₩26,108 | ₩26,108 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,161 | ₩26,348 | ₩26,108 | ₩26,108 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,921 | ₩26,228 | ₩25,867 | ₩26,094 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,734 | ₩25,867 | ₩25,734 | ₩25,867 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,727 | ₩25,761 | ₩25,694 | ₩25,734 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,188 | ₩25,761 | ₩25,000 | ₩25,694 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,212 | ₩25,093 | ₩24,186 | ₩24,987 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,159 | ₩24,332 | ₩24,159 | ₩24,332 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,199 | ₩24,426 | ₩24,106 | ₩24,106 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,453 | ₩24,626 | ₩24,186 | ₩24,186 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,560 | ₩25,107 | ₩24,226 | ₩24,519 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,626 | ₩25,040 | ₩24,039 | ₩24,319 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,080 | ₩25,080 | ₩24,359 | ₩24,386 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,294 | ₩25,294 | ₩24,559 | ₩24,599 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,494 | ₩26,027 | ₩25,027 | ₩25,147 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,387 | ₩25,854 | ₩25,387 | ₩25,771 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,948 | ₩25,948 | ₩25,440 | ₩25,440 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,560 | ₩25,560 | ₩25,307 | ₩25,334 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,567 | ₩25,867 | ₩25,567 | ₩25,614 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,761 | ₩25,782 | ₩25,761 | ₩25,761 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,961 | ₩25,961 | ₩25,734 | ₩25,734 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,560 | ₩26,094 | ₩25,520 | ₩25,774 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,507 | ₩25,961 | ₩25,507 | ₩25,881 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,161 | ₩26,174 | ₩26,161 | ₩26,161 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,188 | ₩26,221 | ₩26,081 | ₩26,121 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,214 | ₩26,361 | ₩26,161 | ₩26,361 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,268 | ₩26,268 | ₩26,014 | ₩26,068 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,081 | ₩26,281 | ₩25,707 | ₩26,201 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,695 | ₩26,935 | ₩25,641 | ₩26,281 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,722 | ₩27,095 | ₩26,695 | ₩26,762 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,065 | ₩27,069 | ₩26,789 | ₩26,840 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,886 | ₩27,189 | ₩26,588 | ₩27,189 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,032 | ₩27,032 | ₩26,682 | ₩26,722 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,788 | ₩27,095 | ₩26,788 | ₩26,895 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,682 | ₩26,989 | ₩26,682 | ₩26,788 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,521 | ₩26,989 | ₩26,295 | ₩26,828 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,894 | ₩26,882 | ₩25,894 | ₩26,562 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,361 | ₩26,361 | ₩25,627 | ₩26,008 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,636 | ₩25,654 | ₩25,601 | ₩25,601 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,454 | ₩25,814 | ₩25,454 | ₩25,574 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,425 | ₩25,467 | ₩25,307 | ₩25,400 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,494 | ₩25,567 | ₩25,360 | ₩25,360 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,374 | ₩25,694 | ₩25,287 | ₩25,287 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,360 | ₩25,727 | ₩25,360 | ₩25,360 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,427 | ₩25,534 | ₩25,360 | ₩25,360 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,494 | ₩25,494 | ₩25,467 | ₩25,494 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,754 | ₩25,754 | ₩25,494 | ₩25,494 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,387 | ₩25,774 | ₩25,360 | ₩25,767 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,560 | ₩25,641 | ₩25,467 | ₩25,467 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,827 | ₩25,841 | ₩25,560 | ₩25,734 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,681 | ₩25,867 | ₩25,560 | ₩25,734 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,694 | ₩25,921 | ₩25,694 | ₩25,827 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,761 | ₩25,761 | ₩25,574 | ₩25,601 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,627 | ₩26,068 | ₩25,627 | ₩25,641 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,161 | ₩26,161 | ₩25,755 | ₩25,761 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,004 | ₩26,128 | ₩25,560 | ₩25,560 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,481 | ₩26,481 | ₩25,909 | ₩25,909 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,028 | ₩26,114 | ₩26,028 | ₩26,114 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,108 | ₩26,108 | ₩26,108 | ₩26,108 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,014 | ₩26,109 | ₩25,774 | ₩26,108 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,174 | ₩26,174 | ₩25,867 | ₩25,867 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,618 | ₩25,627 | ₩25,475 | ₩25,627 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,974 | ₩25,994 | ₩25,360 | ₩25,360 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,761 | ₩25,961 | ₩25,641 | ₩25,961 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,101 | ₩26,101 | ₩25,627 | ₩25,627 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,854 | ₩26,161 | ₩25,747 | ₩25,799 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,360 | ₩25,827 | ₩25,360 | ₩25,827 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,734 | ₩25,873 | ₩25,694 | ₩25,747 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,081 | ₩26,081 | ₩25,694 | ₩25,744 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,094 | ₩26,521 | ₩26,088 | ₩26,094 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,201 | ₩26,201 | ₩26,201 | ₩26,201 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,054 | ₩26,094 | ₩26,015 | ₩26,094 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,094 | ₩26,094 | ₩25,894 | ₩26,001 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,907 | ₩25,988 | ₩25,894 | ₩25,988 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,721 | ₩25,721 | ₩25,721 | ₩25,721 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,988 | ₩25,988 | ₩25,988 | ₩25,988 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,028 | ₩26,028 | ₩25,881 | ₩25,881 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,694 | ₩26,054 | ₩25,694 | ₩25,921 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,694 | ₩25,894 | ₩25,694 | ₩25,694 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,641 | ₩25,792 | ₩25,362 | ₩25,792 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,814 | ₩25,814 | ₩25,520 | ₩25,560 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,107 | ₩26,028 | ₩25,107 | ₩26,028 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,387 | ₩25,627 | ₩25,200 | ₩25,627 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,827 | ₩25,827 | ₩25,280 | ₩25,494 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,680 | ₩25,681 | ₩25,507 | ₩25,507 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,694 | ₩25,694 | ₩25,681 | ₩25,694 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,827 | ₩25,841 | ₩25,827 | ₩25,841 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,494 | ₩25,894 | ₩25,467 | ₩25,894 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,480 | ₩25,480 | ₩25,480 | ₩25,480 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,694 | ₩25,694 | ₩25,480 | ₩25,480 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,374 | ₩25,734 | ₩25,374 | ₩25,374 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,534 | ₩25,627 | ₩25,494 | ₩25,494 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,093 | ₩25,627 | ₩25,093 | ₩25,627 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,694 | ₩25,867 | ₩25,294 | ₩25,307 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,894 | ₩26,094 | ₩25,894 | ₩26,094 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,974 | ₩25,974 | ₩25,974 | ₩25,974 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,335 | ₩26,335 | ₩25,974 | ₩25,974 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,028 | ₩26,028 | ₩25,921 | ₩25,921 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,361 | ₩26,361 | ₩26,188 | ₩26,227 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,415 | ₩26,588 | ₩26,201 | ₩26,201 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,588 | ₩26,588 | ₩26,562 | ₩26,562 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,535 | ₩26,535 | ₩26,428 | ₩26,428 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,161 | ₩26,560 | ₩26,161 | ₩26,268 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,481 | ₩26,481 | ₩26,148 | ₩26,174 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,361 | ₩27,042 | ₩26,248 | ₩26,248 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,228 | ₩26,228 | ₩26,201 | ₩26,201 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,321 | ₩26,428 | ₩26,321 | ₩26,336 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,962 | ₩27,189 | ₩26,361 | ₩26,548 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,962 | ₩26,962 | ₩26,949 | ₩26,962 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,042 | ₩27,042 | ₩26,842 | ₩26,935 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,176 | ₩27,202 | ₩26,714 | ₩26,969 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,935 | ₩26,935 | ₩26,935 | ₩26,935 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,095 | ₩27,109 | ₩26,815 | ₩26,962 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,349 | ₩27,349 | ₩26,688 | ₩26,695 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,162 | ₩27,296 | ₩27,082 | ₩27,296 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,349 | ₩27,362 | ₩27,142 | ₩27,142 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,962 | ₩27,509 | ₩26,962 | ₩27,509 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,389 | ₩27,389 | ₩26,695 | ₩26,828 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,149 | ₩27,749 | ₩26,828 | ₩26,828 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,870 | ₩27,870 | ₩26,695 | ₩27,002 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,962 | ₩27,029 | ₩26,869 | ₩27,029 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,931 | ₩27,095 | ₩26,922 | ₩27,029 | +0.36% | 7.5천 |
|---|
