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 | ₩28,716 | ₩28,769 | ₩28,716 | ₩28,716 | 0.00% | 846 |
| 2026.10.08 | ₩28,889 | ₩28,960 | ₩28,876 | ₩28,903 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,156 | ₩29,156 | ₩28,929 | ₩28,929 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,236 | ₩29,543 | ₩29,063 | ₩29,064 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,210 | ₩29,210 | ₩29,092 | ₩29,103 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,263 | ₩29,263 | ₩29,082 | ₩29,263 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,929 | ₩29,170 | ₩28,916 | ₩29,170 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,889 | ₩29,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,089 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩28,983 | ₩29,356 | ₩28,529 | ₩29,263 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,969 | ₩29,049 | ₩28,969 | ₩29,049 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,969 | ₩29,049 | ₩28,969 | ₩29,023 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,969 | ₩29,049 | ₩28,903 | ₩29,049 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,969 | ₩29,156 | ₩28,903 | ₩29,043 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,956 | ₩29,049 | ₩28,956 | ₩29,023 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,903 | ₩28,903 | ₩28,903 | ₩28,903 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,903 | ₩29,089 | ₩28,903 | ₩29,009 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,049 | ₩29,049 | ₩28,956 | ₩29,049 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,529 | ₩28,903 | ₩28,529 | ₩28,903 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,023 | ₩29,049 | ₩29,023 | ₩29,029 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,023 | ₩29,023 | ₩28,956 | ₩28,956 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,023 | ₩29,049 | ₩29,023 | ₩29,049 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,929 | ₩29,083 | ₩28,929 | ₩29,009 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,076 | ₩29,076 | ₩28,916 | ₩29,023 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,943 | ₩29,023 | ₩28,689 | ₩29,023 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,823 | ₩28,823 | ₩28,529 | ₩28,743 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,756 | ₩28,889 | ₩28,756 | ₩28,889 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩28,983 | ₩29,009 | ₩28,849 | ₩28,956 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,836 | ₩28,983 | ₩28,836 | ₩28,956 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,929 | ₩29,183 | ₩28,823 | ₩28,996 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,796 | ₩28,916 | ₩28,796 | ₩28,916 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,889 | ₩29,009 | ₩28,789 | ₩28,789 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,689 | ₩28,949 | ₩28,689 | ₩28,900 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,876 | ₩28,876 | ₩28,876 | ₩28,876 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,689 | ₩28,969 | ₩28,489 | ₩28,876 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,916 | ₩28,983 | ₩28,396 | ₩28,929 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,703 | ₩28,823 | ₩28,689 | ₩28,823 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,783 | ₩28,783 | ₩28,783 | ₩28,783 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,889 | ₩28,889 | ₩28,723 | ₩28,869 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,155 | ₩28,889 | ₩28,155 | ₩28,889 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,775 | ₩28,911 | ₩28,729 | ₩28,729 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,542 | ₩28,970 | ₩28,542 | ₩28,970 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,803 | ₩28,996 | ₩28,772 | ₩28,796 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,903 | ₩28,903 | ₩28,863 | ₩28,863 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,876 | ₩28,876 | ₩28,876 | ₩28,876 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,436 | ₩28,823 | ₩28,436 | ₩28,809 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,689 | ₩28,689 | ₩28,689 | ₩28,689 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,449 | ₩28,836 | ₩28,449 | ₩28,689 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,359 | ₩28,876 | ₩28,359 | ₩28,716 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,556 | ₩28,689 | ₩28,556 | ₩28,689 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,436 | ₩28,689 | ₩28,436 | ₩28,689 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,382 | ₩28,869 | ₩28,382 | ₩28,809 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,516 | ₩28,689 | ₩28,382 | ₩28,382 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,356 | ₩28,689 | ₩28,356 | ₩28,689 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,169 | ₩28,689 | ₩28,169 | ₩28,689 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,542 | ₩28,622 | ₩28,542 | ₩28,622 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,422 | ₩28,689 | ₩28,422 | ₩28,689 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,697 | ₩28,729 | ₩28,697 | ₩28,729 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,662 | ₩28,773 | ₩28,556 | ₩28,773 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,369 | ₩28,876 | ₩28,369 | ₩28,876 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,182 | ₩28,302 | ₩28,182 | ₩28,182 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,102 | ₩28,689 | ₩28,102 | ₩28,689 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,903 | ₩28,903 | ₩28,689 | ₩28,707 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,796 | ₩28,796 | ₩28,382 | ₩28,796 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,422 | ₩28,729 | ₩28,422 | ₩28,689 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,422 | ₩28,796 | ₩28,422 | ₩28,796 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,689 | ₩28,897 | ₩28,689 | ₩28,769 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,849 | ₩28,849 | ₩28,622 | ₩28,689 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,356 | ₩28,676 | ₩28,089 | ₩28,556 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,635 | ₩28,356 | ₩27,635 | ₩28,356 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,155 | ₩28,356 | ₩28,155 | ₩28,356 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,142 | ₩28,769 | ₩28,142 | ₩28,769 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,209 | ₩28,209 | ₩28,209 | ₩28,209 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,195 | ₩28,489 | ₩28,155 | ₩28,182 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,889 | ₩28,336 | ₩27,875 | ₩28,142 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,867 | ₩27,867 | ₩27,867 | ₩27,867 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,867 | ₩27,867 | ₩27,867 | ₩27,867 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,689 | ₩28,689 | ₩28,689 | ₩28,689 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,689 | ₩28,729 | ₩28,464 | ₩28,689 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,609 | ₩28,682 | ₩28,529 | ₩28,662 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,302 | ₩28,356 | ₩28,302 | ₩28,356 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,222 | ₩28,302 | ₩28,222 | ₩28,302 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,269 | ₩28,289 | ₩28,222 | ₩28,289 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,269 | ₩28,269 | ₩28,155 | ₩28,155 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,316 | ₩28,316 | ₩28,222 | ₩28,289 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,222 | ₩28,382 | ₩28,222 | ₩28,316 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,289 | ₩28,329 | ₩28,222 | ₩28,329 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,289 | ₩28,302 | ₩28,222 | ₩28,222 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,289 | ₩28,329 | ₩28,222 | ₩28,329 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,009 | ₩28,342 | ₩28,009 | ₩28,235 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,882 | ₩27,982 | ₩27,879 | ₩27,982 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,822 | ₩27,969 | ₩27,822 | ₩27,969 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,748 | ₩27,768 | ₩27,748 | ₩27,768 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,115 | ₩27,862 | ₩27,115 | ₩27,835 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,622 | ₩27,995 | ₩27,622 | ₩27,989 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,755 | ₩27,782 | ₩27,755 | ₩27,755 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,755 | ₩28,022 | ₩27,595 | ₩27,822 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,582 | ₩27,849 | ₩27,488 | ₩27,608 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,808 | ₩28,015 | ₩27,808 | ₩27,942 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,913 | ₩27,942 | ₩27,502 | ₩27,808 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,688 | ₩27,822 | ₩27,488 | ₩27,822 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,835 | ₩28,122 | ₩27,702 | ₩27,942 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,168 | ₩27,755 | ₩27,168 | ₩27,755 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,008 | ₩27,608 | ₩27,008 | ₩27,475 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,635 | ₩27,635 | ₩27,635 | ₩27,635 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,035 | ₩28,035 | ₩27,341 | ₩27,635 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,821 | ₩27,875 | ₩26,821 | ₩27,415 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,778 | ₩26,954 | ₩26,688 | ₩26,914 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,821 | ₩26,928 | ₩26,821 | ₩26,928 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,621 | ₩26,941 | ₩26,621 | ₩26,941 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,047 | ₩26,821 | ₩25,847 | ₩26,821 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,547 | ₩26,954 | ₩26,547 | ₩26,879 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,954 | ₩26,954 | ₩26,461 | ₩26,954 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,461 | ₩26,554 | ₩26,461 | ₩26,554 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,954 | ₩26,954 | ₩26,821 | ₩26,946 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,268 | ₩27,355 | ₩27,235 | ₩27,355 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,641 | ₩27,301 | ₩26,641 | ₩27,235 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,368 | ₩27,488 | ₩27,008 | ₩27,341 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,734 | ₩27,195 | ₩26,447 | ₩26,447 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,181 | ₩27,181 | ₩26,708 | ₩26,708 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,834 | ₩27,075 | ₩26,821 | ₩27,021 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,514 | ₩27,035 | ₩26,514 | ₩27,035 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,261 | ₩26,501 | ₩26,261 | ₩26,501 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,221 | ₩26,321 | ₩26,221 | ₩26,287 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,114 | ₩26,114 | ₩26,100 | ₩26,100 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,154 | ₩26,341 | ₩26,100 | ₩26,100 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,914 | ₩26,221 | ₩25,860 | ₩26,087 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,727 | ₩25,860 | ₩25,727 | ₩25,860 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,720 | ₩25,754 | ₩25,687 | ₩25,727 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,181 | ₩25,754 | ₩24,993 | ₩25,687 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,206 | ₩25,086 | ₩24,179 | ₩24,980 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,152 | ₩24,326 | ₩24,152 | ₩24,326 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,192 | ₩24,419 | ₩24,099 | ₩24,099 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,446 | ₩24,619 | ₩24,179 | ₩24,179 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,553 | ₩25,100 | ₩24,219 | ₩24,513 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,619 | ₩25,033 | ₩24,032 | ₩24,312 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,073 | ₩25,073 | ₩24,352 | ₩24,379 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,287 | ₩25,287 | ₩24,553 | ₩24,593 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,487 | ₩26,020 | ₩25,020 | ₩25,140 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,380 | ₩25,847 | ₩25,380 | ₩25,764 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,940 | ₩25,940 | ₩25,433 | ₩25,433 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,553 | ₩25,553 | ₩25,300 | ₩25,327 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,560 | ₩25,860 | ₩25,560 | ₩25,607 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,754 | ₩25,775 | ₩25,754 | ₩25,754 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,954 | ₩25,954 | ₩25,727 | ₩25,727 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,553 | ₩26,087 | ₩25,513 | ₩25,767 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,500 | ₩25,954 | ₩25,500 | ₩25,874 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,154 | ₩26,167 | ₩26,154 | ₩26,154 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,181 | ₩26,214 | ₩26,074 | ₩26,114 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,207 | ₩26,354 | ₩26,154 | ₩26,354 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,261 | ₩26,261 | ₩26,007 | ₩26,060 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,074 | ₩26,274 | ₩25,700 | ₩26,194 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,688 | ₩26,928 | ₩25,633 | ₩26,274 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,714 | ₩27,088 | ₩26,688 | ₩26,754 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,058 | ₩27,061 | ₩26,781 | ₩26,833 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,878 | ₩27,181 | ₩26,581 | ₩27,181 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,025 | ₩27,025 | ₩26,674 | ₩26,714 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,781 | ₩27,088 | ₩26,781 | ₩26,888 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,674 | ₩26,981 | ₩26,674 | ₩26,781 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,514 | ₩26,981 | ₩26,287 | ₩26,821 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,887 | ₩26,874 | ₩25,887 | ₩26,554 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,354 | ₩26,354 | ₩25,620 | ₩26,000 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,629 | ₩25,647 | ₩25,593 | ₩25,593 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,447 | ₩25,807 | ₩25,447 | ₩25,567 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,418 | ₩25,460 | ₩25,300 | ₩25,393 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,487 | ₩25,560 | ₩25,353 | ₩25,353 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,367 | ₩25,687 | ₩25,280 | ₩25,280 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,353 | ₩25,720 | ₩25,353 | ₩25,353 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,420 | ₩25,527 | ₩25,353 | ₩25,353 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,487 | ₩25,487 | ₩25,460 | ₩25,487 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,747 | ₩25,747 | ₩25,487 | ₩25,487 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,380 | ₩25,767 | ₩25,353 | ₩25,760 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,553 | ₩25,633 | ₩25,460 | ₩25,460 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,820 | ₩25,834 | ₩25,553 | ₩25,727 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,673 | ₩25,860 | ₩25,553 | ₩25,727 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,687 | ₩25,914 | ₩25,687 | ₩25,820 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,754 | ₩25,754 | ₩25,567 | ₩25,593 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,620 | ₩26,060 | ₩25,620 | ₩25,633 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,154 | ₩26,154 | ₩25,748 | ₩25,754 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩25,996 | ₩26,120 | ₩25,553 | ₩25,553 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,474 | ₩26,474 | ₩25,902 | ₩25,902 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,020 | ₩26,107 | ₩26,020 | ₩26,107 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,007 | ₩26,102 | ₩25,767 | ₩26,101 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,167 | ₩26,167 | ₩25,860 | ₩25,860 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,611 | ₩25,620 | ₩25,468 | ₩25,620 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,967 | ₩25,987 | ₩25,353 | ₩25,353 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,754 | ₩25,954 | ₩25,633 | ₩25,954 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,094 | ₩26,094 | ₩25,620 | ₩25,620 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,847 | ₩26,154 | ₩25,740 | ₩25,792 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,353 | ₩25,820 | ₩25,353 | ₩25,820 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,727 | ₩25,866 | ₩25,687 | ₩25,740 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,074 | ₩26,074 | ₩25,687 | ₩25,737 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,087 | ₩26,514 | ₩26,080 | ₩26,087 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,047 | ₩26,087 | ₩26,008 | ₩26,087 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,087 | ₩26,087 | ₩25,887 | ₩25,994 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,900 | ₩25,980 | ₩25,887 | ₩25,980 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩25,980 | ₩25,980 | ₩25,980 | ₩25,980 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,020 | ₩26,020 | ₩25,874 | ₩25,874 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,687 | ₩26,047 | ₩25,687 | ₩25,914 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,687 | ₩25,887 | ₩25,687 | ₩25,687 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,633 | ₩25,785 | ₩25,355 | ₩25,785 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,807 | ₩25,807 | ₩25,513 | ₩25,553 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,640 | ₩25,640 | ₩25,640 | ₩25,640 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,100 | ₩26,020 | ₩25,100 | ₩26,020 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,380 | ₩25,620 | ₩25,193 | ₩25,620 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,820 | ₩25,820 | ₩25,273 | ₩25,487 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,673 | ₩25,673 | ₩25,500 | ₩25,500 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,687 | ₩25,687 | ₩25,673 | ₩25,687 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,820 | ₩25,834 | ₩25,820 | ₩25,834 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,487 | ₩25,887 | ₩25,460 | ₩25,887 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,687 | ₩25,687 | ₩25,473 | ₩25,473 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,367 | ₩25,727 | ₩25,367 | ₩25,367 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,527 | ₩25,620 | ₩25,487 | ₩25,487 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,086 | ₩25,620 | ₩25,086 | ₩25,620 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,687 | ₩25,860 | ₩25,287 | ₩25,300 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,887 | ₩26,087 | ₩25,887 | ₩26,087 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,967 | ₩25,967 | ₩25,967 | ₩25,967 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,327 | ₩26,327 | ₩25,967 | ₩25,967 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,020 | ₩26,020 | ₩25,914 | ₩25,914 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,354 | ₩26,354 | ₩26,181 | ₩26,219 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,407 | ₩26,581 | ₩26,194 | ₩26,194 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,581 | ₩26,581 | ₩26,554 | ₩26,554 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,527 | ₩26,527 | ₩26,421 | ₩26,421 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,154 | ₩26,553 | ₩26,154 | ₩26,261 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,474 | ₩26,474 | ₩26,141 | ₩26,167 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,354 | ₩27,034 | ₩26,241 | ₩26,241 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,221 | ₩26,221 | ₩26,194 | ₩26,194 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,314 | ₩26,421 | ₩26,314 | ₩26,329 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,954 | ₩27,181 | ₩26,354 | ₩26,541 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,954 | ₩26,954 | ₩26,941 | ₩26,954 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,035 | ₩27,035 | ₩26,834 | ₩26,928 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,168 | ₩27,195 | ₩26,706 | ₩26,961 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,088 | ₩27,101 | ₩26,808 | ₩26,954 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,341 | ₩27,341 | ₩26,681 | ₩26,688 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,155 | ₩27,288 | ₩27,075 | ₩27,288 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,341 | ₩27,355 | ₩27,135 | ₩27,135 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,954 | ₩27,502 | ₩26,954 | ₩27,502 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,381 | ₩27,381 | ₩26,688 | ₩26,821 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,141 | ₩27,742 | ₩26,821 | ₩26,821 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,862 | ₩27,862 | ₩26,688 | ₩26,995 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,954 | ₩27,021 | ₩26,861 | ₩27,021 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,923 | ₩27,088 | ₩26,914 | ₩27,021 | +0.36% | 7.5천 |
|---|
