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 | ₩28,733 | ₩28,786 | ₩28,733 | ₩28,733 | 0.00% | 846 |
| 2026.10.08 | ₩28,907 | ₩28,977 | ₩28,893 | ₩28,920 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,174 | ₩29,174 | ₩28,947 | ₩28,947 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,254 | ₩29,561 | ₩29,080 | ₩29,082 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,227 | ₩29,227 | ₩29,110 | ₩29,120 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,280 | ₩29,280 | ₩29,100 | ₩29,280 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,947 | ₩29,187 | ₩28,933 | ₩29,187 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,907 | ₩29,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,107 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩29,000 | ₩29,374 | ₩28,546 | ₩29,280 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,987 | ₩29,067 | ₩28,987 | ₩29,067 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,987 | ₩29,067 | ₩28,987 | ₩29,040 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,987 | ₩29,067 | ₩28,920 | ₩29,067 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,987 | ₩29,174 | ₩28,920 | ₩29,060 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,973 | ₩29,067 | ₩28,973 | ₩29,040 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,920 | ₩28,920 | ₩28,920 | ₩28,920 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,920 | ₩29,107 | ₩28,920 | ₩29,027 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,067 | ₩29,067 | ₩28,973 | ₩29,067 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,546 | ₩28,920 | ₩28,546 | ₩28,920 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,040 | ₩29,067 | ₩29,040 | ₩29,047 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,040 | ₩29,040 | ₩28,973 | ₩28,973 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,040 | ₩29,067 | ₩29,040 | ₩29,067 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,947 | ₩29,100 | ₩28,947 | ₩29,027 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,094 | ₩29,094 | ₩28,933 | ₩29,040 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,960 | ₩29,040 | ₩28,706 | ₩29,040 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,840 | ₩28,840 | ₩28,546 | ₩28,760 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,773 | ₩28,907 | ₩28,773 | ₩28,907 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩29,000 | ₩29,027 | ₩28,867 | ₩28,973 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,853 | ₩29,000 | ₩28,853 | ₩28,973 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,947 | ₩29,200 | ₩28,840 | ₩29,013 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,813 | ₩28,933 | ₩28,813 | ₩28,933 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,907 | ₩29,027 | ₩28,807 | ₩28,807 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,706 | ₩28,967 | ₩28,706 | ₩28,917 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,706 | ₩28,987 | ₩28,506 | ₩28,893 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,933 | ₩29,000 | ₩28,413 | ₩28,947 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,720 | ₩28,840 | ₩28,706 | ₩28,840 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,907 | ₩28,907 | ₩28,740 | ₩28,887 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,172 | ₩28,907 | ₩28,172 | ₩28,907 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,792 | ₩28,928 | ₩28,746 | ₩28,746 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,559 | ₩28,987 | ₩28,559 | ₩28,987 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,820 | ₩29,013 | ₩28,790 | ₩28,813 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,920 | ₩28,920 | ₩28,880 | ₩28,880 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,453 | ₩28,840 | ₩28,453 | ₩28,827 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,706 | ₩28,706 | ₩28,706 | ₩28,706 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,466 | ₩28,853 | ₩28,466 | ₩28,706 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,376 | ₩28,893 | ₩28,376 | ₩28,733 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,573 | ₩28,706 | ₩28,573 | ₩28,706 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,453 | ₩28,706 | ₩28,453 | ₩28,706 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,399 | ₩28,887 | ₩28,399 | ₩28,827 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,533 | ₩28,706 | ₩28,399 | ₩28,399 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,373 | ₩28,706 | ₩28,373 | ₩28,706 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,186 | ₩28,706 | ₩28,186 | ₩28,706 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,559 | ₩28,640 | ₩28,559 | ₩28,640 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,439 | ₩28,706 | ₩28,439 | ₩28,706 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,714 | ₩28,746 | ₩28,714 | ₩28,746 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,680 | ₩28,790 | ₩28,573 | ₩28,790 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,386 | ₩28,893 | ₩28,386 | ₩28,893 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,199 | ₩28,319 | ₩28,199 | ₩28,199 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,119 | ₩28,706 | ₩28,119 | ₩28,706 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,920 | ₩28,920 | ₩28,707 | ₩28,725 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,813 | ₩28,813 | ₩28,399 | ₩28,813 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,439 | ₩28,746 | ₩28,439 | ₩28,706 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,439 | ₩28,813 | ₩28,439 | ₩28,813 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,706 | ₩28,915 | ₩28,706 | ₩28,786 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,867 | ₩28,867 | ₩28,640 | ₩28,706 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,373 | ₩28,693 | ₩28,106 | ₩28,573 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,652 | ₩28,373 | ₩27,652 | ₩28,373 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,172 | ₩28,373 | ₩28,172 | ₩28,373 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,159 | ₩28,786 | ₩28,159 | ₩28,786 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,212 | ₩28,506 | ₩28,172 | ₩28,199 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,905 | ₩28,353 | ₩27,892 | ₩28,159 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,883 | ₩27,883 | ₩27,883 | ₩27,883 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,706 | ₩28,706 | ₩28,706 | ₩28,706 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,706 | ₩28,746 | ₩28,481 | ₩28,706 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,626 | ₩28,700 | ₩28,546 | ₩28,680 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,319 | ₩28,373 | ₩28,319 | ₩28,373 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,239 | ₩28,319 | ₩28,239 | ₩28,319 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,286 | ₩28,306 | ₩28,239 | ₩28,306 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,286 | ₩28,286 | ₩28,172 | ₩28,172 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,333 | ₩28,333 | ₩28,239 | ₩28,306 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,239 | ₩28,399 | ₩28,239 | ₩28,333 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,306 | ₩28,346 | ₩28,239 | ₩28,346 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,306 | ₩28,319 | ₩28,239 | ₩28,239 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,306 | ₩28,346 | ₩28,239 | ₩28,346 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,025 | ₩28,359 | ₩28,025 | ₩28,252 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,899 | ₩27,999 | ₩27,895 | ₩27,999 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,839 | ₩27,985 | ₩27,839 | ₩27,985 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,765 | ₩27,785 | ₩27,765 | ₩27,785 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,131 | ₩27,879 | ₩27,131 | ₩27,852 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,638 | ₩28,012 | ₩27,638 | ₩28,005 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,772 | ₩27,798 | ₩27,772 | ₩27,772 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,772 | ₩28,039 | ₩27,612 | ₩27,839 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,598 | ₩27,865 | ₩27,505 | ₩27,625 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,825 | ₩28,032 | ₩27,825 | ₩27,959 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,930 | ₩27,959 | ₩27,518 | ₩27,825 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,705 | ₩27,839 | ₩27,505 | ₩27,839 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,852 | ₩28,139 | ₩27,718 | ₩27,959 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,184 | ₩27,772 | ₩27,184 | ₩27,772 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,024 | ₩27,625 | ₩27,024 | ₩27,491 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,652 | ₩27,652 | ₩27,652 | ₩27,652 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,052 | ₩28,052 | ₩27,358 | ₩27,652 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,837 | ₩27,892 | ₩26,837 | ₩27,431 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,794 | ₩26,971 | ₩26,704 | ₩26,931 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,837 | ₩26,944 | ₩26,837 | ₩26,944 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,637 | ₩26,957 | ₩26,637 | ₩26,957 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,063 | ₩26,837 | ₩25,862 | ₩26,837 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,563 | ₩26,971 | ₩26,563 | ₩26,895 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,971 | ₩26,971 | ₩26,477 | ₩26,971 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,477 | ₩26,570 | ₩26,477 | ₩26,570 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,971 | ₩26,971 | ₩26,837 | ₩26,962 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,284 | ₩27,371 | ₩27,251 | ₩27,371 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,657 | ₩27,318 | ₩26,657 | ₩27,251 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,358 | ₩27,358 | ₩27,358 | ₩27,358 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,385 | ₩27,505 | ₩27,024 | ₩27,358 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,750 | ₩27,211 | ₩26,463 | ₩26,463 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,198 | ₩27,198 | ₩26,724 | ₩26,724 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,850 | ₩27,091 | ₩26,837 | ₩27,037 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,530 | ₩27,051 | ₩26,530 | ₩27,051 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,276 | ₩26,517 | ₩26,276 | ₩26,517 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,236 | ₩26,336 | ₩26,236 | ₩26,303 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,129 | ₩26,129 | ₩26,116 | ₩26,116 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,170 | ₩26,356 | ₩26,116 | ₩26,116 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,929 | ₩26,236 | ₩25,876 | ₩26,103 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,742 | ₩25,876 | ₩25,742 | ₩25,876 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,736 | ₩25,769 | ₩25,702 | ₩25,742 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,196 | ₩25,769 | ₩25,008 | ₩25,702 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,220 | ₩25,101 | ₩24,193 | ₩24,995 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,167 | ₩24,340 | ₩24,167 | ₩24,340 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,207 | ₩24,434 | ₩24,113 | ₩24,113 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,460 | ₩24,634 | ₩24,193 | ₩24,193 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,567 | ₩25,115 | ₩24,234 | ₩24,527 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,634 | ₩25,048 | ₩24,047 | ₩24,327 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,088 | ₩25,088 | ₩24,367 | ₩24,394 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,302 | ₩25,302 | ₩24,567 | ₩24,607 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,502 | ₩26,036 | ₩25,035 | ₩25,155 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,395 | ₩25,862 | ₩25,395 | ₩25,780 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,956 | ₩25,956 | ₩25,449 | ₩25,449 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,569 | ₩25,569 | ₩25,315 | ₩25,342 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,575 | ₩25,876 | ₩25,575 | ₩25,622 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,769 | ₩25,790 | ₩25,769 | ₩25,769 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,969 | ₩25,969 | ₩25,742 | ₩25,742 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,569 | ₩26,103 | ₩25,529 | ₩25,782 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,515 | ₩25,969 | ₩25,515 | ₩25,889 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,170 | ₩26,183 | ₩26,170 | ₩26,170 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,196 | ₩26,230 | ₩26,089 | ₩26,129 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,223 | ₩26,370 | ₩26,170 | ₩26,370 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,276 | ₩26,276 | ₩26,023 | ₩26,076 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,089 | ₩26,290 | ₩25,716 | ₩26,210 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,704 | ₩26,944 | ₩25,649 | ₩26,290 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,730 | ₩27,104 | ₩26,704 | ₩26,770 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,074 | ₩27,077 | ₩26,797 | ₩26,849 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,895 | ₩27,198 | ₩26,597 | ₩27,198 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,041 | ₩27,041 | ₩26,690 | ₩26,730 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,797 | ₩27,104 | ₩26,797 | ₩26,904 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,690 | ₩26,997 | ₩26,690 | ₩26,797 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,530 | ₩26,997 | ₩26,303 | ₩26,837 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,902 | ₩26,891 | ₩25,902 | ₩26,570 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,370 | ₩26,370 | ₩25,635 | ₩26,016 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,644 | ₩25,662 | ₩25,609 | ₩25,609 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,462 | ₩25,822 | ₩25,462 | ₩25,582 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,433 | ₩25,475 | ₩25,315 | ₩25,408 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,502 | ₩25,575 | ₩25,368 | ₩25,368 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,382 | ₩25,702 | ₩25,295 | ₩25,295 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,368 | ₩25,736 | ₩25,368 | ₩25,368 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,435 | ₩25,542 | ₩25,368 | ₩25,368 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,502 | ₩25,502 | ₩25,475 | ₩25,502 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,762 | ₩25,762 | ₩25,502 | ₩25,502 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,395 | ₩25,782 | ₩25,368 | ₩25,776 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,569 | ₩25,649 | ₩25,475 | ₩25,475 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,836 | ₩25,849 | ₩25,569 | ₩25,742 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,689 | ₩25,876 | ₩25,569 | ₩25,742 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,702 | ₩25,929 | ₩25,702 | ₩25,836 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,769 | ₩25,769 | ₩25,582 | ₩25,609 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,635 | ₩26,076 | ₩25,635 | ₩25,649 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,170 | ₩26,170 | ₩25,764 | ₩25,769 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,012 | ₩26,136 | ₩25,569 | ₩25,569 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,490 | ₩26,490 | ₩25,917 | ₩25,917 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,036 | ₩26,123 | ₩26,036 | ₩26,123 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,116 | ₩26,116 | ₩26,116 | ₩26,116 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,023 | ₩26,118 | ₩25,782 | ₩26,116 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,183 | ₩26,183 | ₩25,876 | ₩25,876 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,626 | ₩25,635 | ₩25,484 | ₩25,635 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,983 | ₩26,003 | ₩25,368 | ₩25,368 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,769 | ₩25,969 | ₩25,649 | ₩25,969 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,109 | ₩26,109 | ₩25,636 | ₩25,636 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,862 | ₩26,170 | ₩25,756 | ₩25,807 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,368 | ₩25,836 | ₩25,368 | ₩25,836 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,742 | ₩25,882 | ₩25,702 | ₩25,756 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,089 | ₩26,089 | ₩25,702 | ₩25,752 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,103 | ₩26,530 | ₩26,096 | ₩26,103 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,210 | ₩26,210 | ₩26,210 | ₩26,210 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,063 | ₩26,103 | ₩26,024 | ₩26,103 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,103 | ₩26,103 | ₩25,902 | ₩26,009 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,916 | ₩25,996 | ₩25,902 | ₩25,996 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,036 | ₩26,036 | ₩25,889 | ₩25,889 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,702 | ₩26,063 | ₩25,702 | ₩25,929 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,702 | ₩25,902 | ₩25,702 | ₩25,702 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,649 | ₩25,800 | ₩25,370 | ₩25,800 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,822 | ₩25,822 | ₩25,529 | ₩25,569 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,115 | ₩26,036 | ₩25,115 | ₩26,036 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,395 | ₩25,635 | ₩25,208 | ₩25,635 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,836 | ₩25,836 | ₩25,288 | ₩25,502 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,689 | ₩25,689 | ₩25,515 | ₩25,515 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,702 | ₩25,702 | ₩25,689 | ₩25,702 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,836 | ₩25,849 | ₩25,836 | ₩25,849 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,502 | ₩25,902 | ₩25,475 | ₩25,902 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,489 | ₩25,489 | ₩25,489 | ₩25,489 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,702 | ₩25,702 | ₩25,489 | ₩25,489 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,382 | ₩25,742 | ₩25,382 | ₩25,382 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,542 | ₩25,635 | ₩25,502 | ₩25,502 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,101 | ₩25,635 | ₩25,101 | ₩25,635 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,702 | ₩25,876 | ₩25,302 | ₩25,315 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,902 | ₩26,103 | ₩25,902 | ₩26,103 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,983 | ₩25,983 | ₩25,983 | ₩25,983 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,343 | ₩26,343 | ₩25,983 | ₩25,983 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,036 | ₩26,036 | ₩25,929 | ₩25,929 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,370 | ₩26,370 | ₩26,196 | ₩26,235 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,423 | ₩26,597 | ₩26,210 | ₩26,210 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,597 | ₩26,597 | ₩26,570 | ₩26,570 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,543 | ₩26,543 | ₩26,437 | ₩26,437 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,170 | ₩26,569 | ₩26,170 | ₩26,276 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,490 | ₩26,490 | ₩26,156 | ₩26,183 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,370 | ₩27,051 | ₩26,256 | ₩26,256 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,236 | ₩26,236 | ₩26,210 | ₩26,210 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,330 | ₩26,437 | ₩26,330 | ₩26,345 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,971 | ₩27,198 | ₩26,370 | ₩26,557 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,971 | ₩26,971 | ₩26,957 | ₩26,971 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,051 | ₩27,051 | ₩26,850 | ₩26,944 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,977 | ₩26,977 | ₩26,977 | ₩26,977 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,184 | ₩27,211 | ₩26,722 | ₩26,977 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,104 | ₩27,118 | ₩26,824 | ₩26,971 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,358 | ₩27,358 | ₩26,697 | ₩26,704 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,171 | ₩27,304 | ₩27,091 | ₩27,304 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,358 | ₩27,371 | ₩27,151 | ₩27,151 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,971 | ₩27,518 | ₩26,971 | ₩27,518 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,398 | ₩27,398 | ₩26,704 | ₩26,837 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,158 | ₩27,758 | ₩26,837 | ₩26,837 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,879 | ₩27,879 | ₩26,704 | ₩27,011 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,971 | ₩27,037 | ₩26,877 | ₩27,037 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,940 | ₩27,104 | ₩26,931 | ₩27,037 | +0.36% | 7.5천 |
|---|
