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 | ₩28,737 | ₩28,791 | ₩28,737 | ₩28,737 | 0.00% | 846 |
| 2026.10.08 | ₩28,911 | ₩28,982 | ₩28,898 | ₩28,924 | +0.05% | 3.5만 |
| 2026.10.07 | ₩29,178 | ₩29,178 | ₩28,951 | ₩28,951 | -0.78% | 2.3만 |
| 2026.10.06 | ₩29,258 | ₩29,565 | ₩29,085 | ₩29,086 | -0.59% | 1.5만 |
| 2026.10.05 | ₩29,231 | ₩29,231 | ₩29,114 | ₩29,125 | -0.37% | 2.3천 |
| 2026.10.02 | ₩29,285 | ₩29,285 | ₩29,104 | ₩29,285 | 0.00% | 8.8천 |
| 2026.10.01 | ₩28,951 | ₩29,191 | ₩28,938 | ₩29,191 | +0.83% | 4.2만 |
| 2026.09.30 | ₩28,911 | ₩29,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,111 |
| +0.69% |
| 8.2만 |
| 2026.09.29 | ₩29,004 | ₩29,378 | ₩28,550 | ₩29,285 | +0.97% | 35.2만 |
|---|
| 2026.09.28 | ₩28,991 | ₩29,071 | ₩28,991 | ₩29,071 | +0.28% | 8.7천 |
|---|
| 2026.09.25 | ₩28,991 | ₩29,071 | ₩28,991 | ₩29,045 | +0.18% | 2.5만 |
|---|
| 2026.09.24 | ₩28,991 | ₩29,071 | ₩28,924 | ₩29,071 | +0.28% | 2만 |
|---|
| 2026.09.23 | ₩28,991 | ₩29,178 | ₩28,924 | ₩29,065 | +0.25% | 5.2만 |
|---|
| 2026.09.22 | ₩28,978 | ₩29,071 | ₩28,978 | ₩29,045 | +0.23% | 2.4만 |
|---|
| 2026.09.21 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 4천 |
|---|
| 2026.09.18 | ₩28,924 | ₩29,111 | ₩28,924 | ₩29,031 | +0.37% | 2.8천 |
|---|
| 2026.09.17 | ₩29,071 | ₩29,071 | ₩28,978 | ₩29,071 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩28,550 | ₩28,924 | ₩28,550 | ₩28,924 | +1.31% | 3.4천 |
|---|
| 2026.09.15 | ₩29,045 | ₩29,071 | ₩29,045 | ₩29,051 | +0.02% | 4.7천 |
|---|
| 2026.09.14 | ₩29,045 | ₩29,045 | ₩28,978 | ₩28,978 | -0.23% | 1.8만 |
|---|
| 2026.09.11 | ₩29,045 | ₩29,071 | ₩29,045 | ₩29,071 | +0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩28,951 | ₩29,105 | ₩28,951 | ₩29,031 | +0.28% | 1.7만 |
|---|
| 2026.09.09 | ₩29,098 | ₩29,098 | ₩28,938 | ₩29,045 | -0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩28,964 | ₩29,045 | ₩28,711 | ₩29,045 | +0.28% | 1.6만 |
|---|
| 2026.09.04 | ₩28,844 | ₩28,844 | ₩28,550 | ₩28,764 | -0.28% | 3.6천 |
|---|
| 2026.09.03 | ₩28,777 | ₩28,911 | ₩28,777 | ₩28,911 | +0.46% | 1.3천 |
|---|
| 2026.09.02 | ₩29,004 | ₩29,031 | ₩28,871 | ₩28,978 | -0.09% | 1.6만 |
|---|
| 2026.09.01 | ₩28,858 | ₩29,004 | ₩28,858 | ₩28,978 | +0.42% | 2.8만 |
|---|
| 2026.08.31 | ₩28,951 | ₩29,205 | ₩28,844 | ₩29,018 | +0.23% | 1.6만 |
|---|
| 2026.08.28 | ₩28,818 | ₩28,938 | ₩28,818 | ₩28,938 | +0.42% | 5.6천 |
|---|
| 2026.08.27 | ₩28,911 | ₩29,031 | ₩28,811 | ₩28,811 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩28,711 | ₩28,971 | ₩28,711 | ₩28,921 | +0.73% | 1.8천 |
|---|
| 2026.08.25 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩28,710 | ₩28,991 | ₩28,510 | ₩28,898 | +0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩28,938 | ₩29,004 | ₩28,417 | ₩28,951 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,724 | ₩28,844 | ₩28,711 | ₩28,844 | +0.42% | 3.3천 |
|---|
| 2026.08.19 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 141 |
|---|
| 2026.08.18 | ₩28,911 | ₩28,911 | ₩28,744 | ₩28,891 | -0.07% | 1.2만 |
|---|
| 2026.08.17 | ₩28,176 | ₩28,911 | ₩28,176 | ₩28,911 | +2.61% | 6.9천 |
|---|
| 2026.08.14 | ₩28,797 | ₩28,932 | ₩28,751 | ₩28,751 | -0.16% | 631 |
|---|
| 2026.08.13 | ₩28,564 | ₩28,992 | ₩28,564 | ₩28,992 | +1.50% | 663 |
|---|
| 2026.08.12 | ₩28,824 | ₩29,018 | ₩28,794 | ₩28,818 | -0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩28,924 | ₩28,924 | ₩28,884 | ₩28,884 | -0.14% | 2.7천 |
|---|
| 2026.08.10 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩28,457 | ₩28,844 | ₩28,457 | ₩28,831 | +1.31% | 6천 |
|---|
| 2026.08.06 | ₩28,711 | ₩28,711 | ₩28,711 | ₩28,711 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩28,470 | ₩28,858 | ₩28,470 | ₩28,711 | +0.84% | 2천 |
|---|
| 2026.08.04 | ₩28,380 | ₩28,897 | ₩28,380 | ₩28,738 | +1.26% | 2.4만 |
|---|
| 2026.08.03 | ₩28,577 | ₩28,711 | ₩28,577 | ₩28,711 | +0.47% | 2.1천 |
|---|
| 2026.07.31 | ₩28,457 | ₩28,711 | ₩28,457 | ₩28,711 | +0.89% | 3.7천 |
|---|
| 2026.07.30 | ₩28,404 | ₩28,891 | ₩28,404 | ₩28,831 | +1.50% | 6.6천 |
|---|
| 2026.07.29 | ₩28,537 | ₩28,711 | ₩28,404 | ₩28,404 | -0.47% | 6천 |
|---|
| 2026.07.28 | ₩28,377 | ₩28,711 | ₩28,377 | ₩28,711 | +1.18% | 2.9천 |
|---|
| 2026.07.27 | ₩28,190 | ₩28,711 | ₩28,190 | ₩28,711 | +1.85% | 860 |
|---|
| 2026.07.24 | ₩28,564 | ₩28,644 | ₩28,564 | ₩28,644 | +0.28% | 330 |
|---|
| 2026.07.23 | ₩28,444 | ₩28,711 | ₩28,444 | ₩28,711 | +0.94% | 1.3천 |
|---|
| 2026.07.22 | ₩28,719 | ₩28,751 | ₩28,719 | ₩28,751 | +0.11% | 739 |
|---|
| 2026.07.21 | ₩28,684 | ₩28,794 | ₩28,577 | ₩28,794 | +0.38% | 8.4천 |
|---|
| 2026.07.20 | ₩28,390 | ₩28,898 | ₩28,390 | ₩28,898 | +1.79% | 1.8천 |
|---|
| 2026.07.17 | ₩28,203 | ₩28,323 | ₩28,203 | ₩28,203 | 0.00% | 980 |
|---|
| 2026.07.16 | ₩28,123 | ₩28,711 | ₩28,123 | ₩28,711 | +2.09% | 1.1천 |
|---|
| 2026.07.15 | ₩28,924 | ₩28,924 | ₩28,711 | ₩28,729 | -0.68% | 1.4천 |
|---|
| 2026.07.14 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩28,818 | ₩28,818 | ₩28,404 | ₩28,818 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩28,444 | ₩28,751 | ₩28,444 | ₩28,711 | +0.94% | 1.1천 |
|---|
| 2026.07.08 | ₩28,444 | ₩28,818 | ₩28,444 | ₩28,818 | +1.31% | 1천 |
|---|
| 2026.07.07 | ₩28,711 | ₩28,919 | ₩28,711 | ₩28,791 | +0.28% | 2천 |
|---|
| 2026.07.06 | ₩28,871 | ₩28,871 | ₩28,644 | ₩28,711 | -0.56% | 3.5만 |
|---|
| 2026.07.02 | ₩28,377 | ₩28,697 | ₩28,110 | ₩28,577 | +0.71% | 3.8만 |
|---|
| 2026.07.01 | ₩27,656 | ₩28,377 | ₩27,656 | ₩28,377 | +2.61% | 3천 |
|---|
| 2026.06.30 | ₩28,177 | ₩28,377 | ₩28,177 | ₩28,377 | +0.71% | 6.1천 |
|---|
| 2026.06.29 | ₩28,163 | ₩28,791 | ₩28,163 | ₩28,791 | +2.23% | 3.2천 |
|---|
| 2026.06.26 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 844 |
|---|
| 2026.06.25 | ₩28,217 | ₩28,510 | ₩28,177 | ₩28,203 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩27,909 | ₩28,357 | ₩27,896 | ₩28,163 | +0.91% | 3.1천 |
|---|
| 2026.06.23 | ₩27,888 | ₩27,888 | ₩27,888 | ₩27,888 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩27,888 | ₩27,888 | ₩27,888 | ₩27,888 | 0.00% | 890 |
|---|
| 2026.06.18 | ₩28,711 | ₩28,711 | ₩28,711 | ₩28,711 | 0.00% | 2.7천 |
|---|
| 2026.06.17 | ₩28,711 | ₩28,751 | ₩28,485 | ₩28,711 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩28,631 | ₩28,704 | ₩28,550 | ₩28,684 | +0.19% | 8.1천 |
|---|
| 2026.06.15 | ₩28,323 | ₩28,377 | ₩28,323 | ₩28,377 | +0.19% | 3.4천 |
|---|
| 2026.06.12 | ₩28,243 | ₩28,323 | ₩28,243 | ₩28,323 | +0.28% | 867 |
|---|
| 2026.06.11 | ₩28,290 | ₩28,310 | ₩28,243 | ₩28,310 | +0.07% | 3천 |
|---|
| 2026.06.10 | ₩28,290 | ₩28,290 | ₩28,177 | ₩28,177 | -0.40% | 900 |
|---|
| 2026.06.09 | ₩28,337 | ₩28,337 | ₩28,243 | ₩28,310 | -0.09% | 2만 |
|---|
| 2026.06.08 | ₩28,243 | ₩28,404 | ₩28,243 | ₩28,337 | +0.33% | 4.8천 |
|---|
| 2026.06.05 | ₩28,310 | ₩28,350 | ₩28,243 | ₩28,350 | +0.14% | 1.9만 |
|---|
| 2026.06.04 | ₩28,310 | ₩28,323 | ₩28,243 | ₩28,243 | -0.24% | 1.9만 |
|---|
| 2026.06.03 | ₩28,310 | ₩28,350 | ₩28,243 | ₩28,350 | +0.14% | 9.2천 |
|---|
| 2026.06.02 | ₩28,030 | ₩28,363 | ₩28,030 | ₩28,257 | +0.81% | 5.1만 |
|---|
| 2026.06.01 | ₩27,903 | ₩28,003 | ₩27,899 | ₩28,003 | +0.36% | 6.1천 |
|---|
| 2026.05.29 | ₩27,843 | ₩27,990 | ₩27,843 | ₩27,990 | +0.53% | 585 |
|---|
| 2026.05.28 | ₩27,769 | ₩27,789 | ₩27,769 | ₩27,789 | +0.07% | 560 |
|---|
| 2026.05.27 | ₩27,135 | ₩27,883 | ₩27,135 | ₩27,856 | +2.66% | 1.3만 |
|---|
| 2026.05.26 | ₩27,642 | ₩28,016 | ₩27,642 | ₩28,010 | +1.33% | 3만 |
|---|
| 2026.05.22 | ₩27,776 | ₩27,803 | ₩27,776 | ₩27,776 | 0.00% | 867 |
|---|
| 2026.05.21 | ₩27,776 | ₩28,043 | ₩27,616 | ₩27,843 | +0.24% | 1.2만 |
|---|
| 2026.05.20 | ₩27,602 | ₩27,869 | ₩27,509 | ₩27,629 | +0.10% | 10.3만 |
|---|
| 2026.05.19 | ₩27,829 | ₩28,036 | ₩27,829 | ₩27,963 | +0.48% | 1.9만 |
|---|
| 2026.05.18 | ₩27,934 | ₩27,963 | ₩27,522 | ₩27,829 | -0.37% | 2.6만 |
|---|
| 2026.05.15 | ₩27,709 | ₩27,843 | ₩27,509 | ₩27,843 | +0.48% | 4.3만 |
|---|
| 2026.05.14 | ₩27,856 | ₩28,143 | ₩27,722 | ₩27,963 | +0.38% | 2.9만 |
|---|
| 2026.05.13 | ₩27,188 | ₩27,776 | ₩27,188 | ₩27,776 | +2.16% | 1.2만 |
|---|
| 2026.05.12 | ₩27,028 | ₩27,629 | ₩27,028 | ₩27,495 | +1.73% | 6.4만 |
|---|
| 2026.05.11 | ₩27,656 | ₩27,656 | ₩27,656 | ₩27,656 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩28,056 | ₩28,056 | ₩27,362 | ₩27,656 | -1.43% | 25.2만 |
|---|
| 2026.05.07 | ₩26,841 | ₩27,896 | ₩26,841 | ₩27,435 | +2.21% | 15.2만 |
|---|
| 2026.05.06 | ₩26,798 | ₩26,975 | ₩26,708 | ₩26,935 | +0.51% | 3.9천 |
|---|
| 2026.05.05 | ₩26,841 | ₩26,948 | ₩26,841 | ₩26,948 | +0.40% | 1.2만 |
|---|
| 2026.05.04 | ₩26,641 | ₩26,961 | ₩26,641 | ₩26,961 | +1.20% | 1.7만 |
|---|
| 2026.05.01 | ₩26,067 | ₩26,841 | ₩25,866 | ₩26,841 | +2.97% | 2만 |
|---|
| 2026.04.30 | ₩26,567 | ₩26,975 | ₩26,567 | ₩26,899 | +1.25% | 3.4만 |
|---|
| 2026.04.29 | ₩26,975 | ₩26,975 | ₩26,481 | ₩26,975 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩26,481 | ₩26,574 | ₩26,481 | ₩26,574 | +0.35% | 7천 |
|---|
| 2026.04.27 | ₩26,975 | ₩26,975 | ₩26,841 | ₩26,966 | -0.03% | 1만 |
|---|
| 2026.04.24 | ₩27,288 | ₩27,375 | ₩27,255 | ₩27,375 | +0.32% | 5.8천 |
|---|
| 2026.04.23 | ₩26,661 | ₩27,322 | ₩26,661 | ₩27,255 | +2.23% | 4.3천 |
|---|
| 2026.04.22 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩27,389 | ₩27,509 | ₩27,028 | ₩27,362 | -0.10% | 2.3만 |
|---|
| 2026.04.20 | ₩26,754 | ₩27,215 | ₩26,467 | ₩26,467 | -1.07% | 5천 |
|---|
| 2026.04.17 | ₩27,202 | ₩27,202 | ₩26,728 | ₩26,728 | -1.74% | 3천 |
|---|
| 2026.04.16 | ₩26,854 | ₩27,095 | ₩26,841 | ₩27,041 | +0.70% | 7.8천 |
|---|
| 2026.04.15 | ₩26,534 | ₩27,055 | ₩26,534 | ₩27,055 | +1.96% | 5천 |
|---|
| 2026.04.14 | ₩26,280 | ₩26,521 | ₩26,280 | ₩26,521 | +0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩26,240 | ₩26,340 | ₩26,240 | ₩26,307 | +0.25% | 4.4천 |
|---|
| 2026.04.09 | ₩26,133 | ₩26,133 | ₩26,120 | ₩26,120 | -0.05% | 548 |
|---|
| 2026.04.08 | ₩26,173 | ₩26,360 | ₩26,120 | ₩26,120 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩25,933 | ₩26,240 | ₩25,880 | ₩26,107 | +0.67% | 9.6천 |
|---|
| 2026.04.06 | ₩25,746 | ₩25,880 | ₩25,746 | ₩25,880 | +0.52% | 1.3만 |
|---|
| 2026.04.02 | ₩25,739 | ₩25,773 | ₩25,706 | ₩25,746 | +0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩25,200 | ₩25,773 | ₩25,012 | ₩25,706 | +2.01% | 3.5만 |
|---|
| 2026.03.31 | ₩24,224 | ₩25,105 | ₩24,197 | ₩24,998 | +3.20% | 51.9만 |
|---|
| 2026.03.30 | ₩24,170 | ₩24,344 | ₩24,170 | ₩24,344 | +0.72% | 16.9만 |
|---|
| 2026.03.27 | ₩24,210 | ₩24,437 | ₩24,117 | ₩24,117 | -0.39% | 1.4만 |
|---|
| 2026.03.26 | ₩24,464 | ₩24,638 | ₩24,197 | ₩24,197 | -1.09% | 1.8만 |
|---|
| 2026.03.25 | ₩24,571 | ₩25,118 | ₩24,237 | ₩24,531 | -0.16% | 2.4만 |
|---|
| 2026.03.24 | ₩24,638 | ₩25,052 | ₩24,050 | ₩24,331 | -1.25% | 4.7만 |
|---|
| 2026.03.23 | ₩25,092 | ₩25,092 | ₩24,371 | ₩24,397 | -2.77% | 2.5만 |
|---|
| 2026.03.20 | ₩25,305 | ₩25,305 | ₩24,571 | ₩24,611 | -2.74% | 2.2만 |
|---|
| 2026.03.19 | ₩25,506 | ₩26,040 | ₩25,038 | ₩25,159 | -1.36% | 2만 |
|---|
| 2026.03.18 | ₩25,399 | ₩25,866 | ₩25,399 | ₩25,784 | +1.51% | 9천 |
|---|
| 2026.03.17 | ₩25,960 | ₩25,960 | ₩25,452 | ₩25,452 | -1.95% | 8.9천 |
|---|
| 2026.03.16 | ₩25,573 | ₩25,573 | ₩25,319 | ₩25,346 | -0.89% | 3.7만 |
|---|
| 2026.03.13 | ₩25,579 | ₩25,880 | ₩25,579 | ₩25,626 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩25,773 | ₩25,794 | ₩25,773 | ₩25,773 | 0.00% | 2.1천 |
|---|
| 2026.03.11 | ₩25,973 | ₩25,973 | ₩25,746 | ₩25,746 | -0.87% | 2천 |
|---|
| 2026.03.10 | ₩25,573 | ₩26,107 | ₩25,532 | ₩25,786 | +0.84% | 7 |
|---|
| 2026.03.09 | ₩25,519 | ₩25,973 | ₩25,519 | ₩25,893 | +1.47% | 7 |
|---|
| 2026.03.06 | ₩26,173 | ₩26,187 | ₩26,173 | ₩26,173 | 0.00% | 7 |
|---|
| 2026.03.05 | ₩26,200 | ₩26,234 | ₩26,093 | ₩26,133 | -0.25% | 7 |
|---|
| 2026.03.04 | ₩26,227 | ₩26,374 | ₩26,173 | ₩26,374 | +0.56% | 7 |
|---|
| 2026.03.03 | ₩26,280 | ₩26,280 | ₩26,027 | ₩26,080 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,093 | ₩26,294 | ₩25,719 | ₩26,214 | +0.46% | 7 |
|---|
| 2026.02.27 | ₩26,708 | ₩26,948 | ₩25,653 | ₩26,294 | -1.55% | 7 |
|---|
| 2026.02.26 | ₩26,734 | ₩27,108 | ₩26,708 | ₩26,774 | +0.15% | 2.2천 |
|---|
| 2026.02.25 | ₩27,078 | ₩27,082 | ₩26,801 | ₩26,853 | -0.83% | 7 |
|---|
| 2026.02.24 | ₩26,899 | ₩27,202 | ₩26,601 | ₩27,202 | +1.13% | 7 |
|---|
| 2026.02.23 | ₩27,045 | ₩27,045 | ₩26,694 | ₩26,734 | -1.15% | 7 |
|---|
| 2026.02.20 | ₩26,801 | ₩27,108 | ₩26,801 | ₩26,908 | +0.40% | 5.9천 |
|---|
| 2026.02.19 | ₩26,694 | ₩27,001 | ₩26,694 | ₩26,801 | +0.40% | 6.1천 |
|---|
| 2026.02.18 | ₩26,534 | ₩27,001 | ₩26,307 | ₩26,841 | +1.16% | 1.5만 |
|---|
| 2026.02.17 | ₩25,906 | ₩26,895 | ₩25,906 | ₩26,574 | +2.58% | 1.3만 |
|---|
| 2026.02.13 | ₩26,374 | ₩26,374 | ₩25,639 | ₩26,020 | -1.34% | 6.3천 |
|---|
| 2026.02.12 | ₩25,648 | ₩25,666 | ₩25,613 | ₩25,613 | -0.14% | 2.2천 |
|---|
| 2026.02.11 | ₩25,466 | ₩25,826 | ₩25,466 | ₩25,586 | +0.47% | 2.5천 |
|---|
| 2026.02.10 | ₩25,437 | ₩25,479 | ₩25,319 | ₩25,412 | -0.10% | 4.4천 |
|---|
| 2026.02.09 | ₩25,506 | ₩25,579 | ₩25,372 | ₩25,372 | -0.52% | 1.6만 |
|---|
| 2026.02.06 | ₩25,386 | ₩25,706 | ₩25,299 | ₩25,299 | -0.34% | 2.7만 |
|---|
| 2026.02.05 | ₩25,372 | ₩25,739 | ₩25,372 | ₩25,372 | 0.00% | 3.8천 |
|---|
| 2026.02.04 | ₩25,439 | ₩25,546 | ₩25,372 | ₩25,372 | -0.26% | 8.2천 |
|---|
| 2026.02.03 | ₩25,506 | ₩25,506 | ₩25,479 | ₩25,506 | 0.00% | 1.8천 |
|---|
| 2026.02.02 | ₩25,766 | ₩25,766 | ₩25,506 | ₩25,506 | -1.01% | 1.3만 |
|---|
| 2026.01.30 | ₩25,399 | ₩25,786 | ₩25,372 | ₩25,780 | +1.50% | 1.8만 |
|---|
| 2026.01.29 | ₩25,573 | ₩25,653 | ₩25,479 | ₩25,479 | -0.37% | 8.9천 |
|---|
| 2026.01.28 | ₩25,840 | ₩25,853 | ₩25,573 | ₩25,746 | -0.36% | 1.6천 |
|---|
| 2026.01.27 | ₩25,693 | ₩25,880 | ₩25,573 | ₩25,746 | +0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩25,706 | ₩25,933 | ₩25,706 | ₩25,840 | +0.52% | 2.1천 |
|---|
| 2026.01.23 | ₩25,773 | ₩25,773 | ₩25,586 | ₩25,613 | -0.62% | 1.2만 |
|---|
| 2026.01.22 | ₩25,639 | ₩26,080 | ₩25,639 | ₩25,653 | +0.05% | 3.8천 |
|---|
| 2026.01.21 | ₩26,173 | ₩26,173 | ₩25,768 | ₩25,773 | -1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩26,016 | ₩26,140 | ₩25,573 | ₩25,573 | -1.70% | 4.8천 |
|---|
| 2026.01.16 | ₩26,494 | ₩26,494 | ₩25,921 | ₩25,921 | -2.16% | 439 |
|---|
| 2026.01.15 | ₩26,040 | ₩26,127 | ₩26,040 | ₩26,127 | +0.33% | 752 |
|---|
| 2026.01.14 | ₩26,120 | ₩26,120 | ₩26,120 | ₩26,120 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩26,027 | ₩26,122 | ₩25,786 | ₩26,120 | +0.36% | 1.2천 |
|---|
| 2026.01.12 | ₩26,187 | ₩26,187 | ₩25,880 | ₩25,880 | -1.17% | 1.3천 |
|---|
| 2026.01.09 | ₩25,630 | ₩25,639 | ₩25,487 | ₩25,639 | +0.04% | 4.2천 |
|---|
| 2026.01.08 | ₩25,986 | ₩26,007 | ₩25,372 | ₩25,372 | -2.36% | 4.6천 |
|---|
| 2026.01.07 | ₩25,773 | ₩25,973 | ₩25,653 | ₩25,973 | +0.78% | 896 |
|---|
| 2026.01.06 | ₩26,113 | ₩26,113 | ₩25,639 | ₩25,639 | -1.81% | 399 |
|---|
| 2026.01.05 | ₩25,866 | ₩26,173 | ₩25,759 | ₩25,811 | -0.21% | 831 |
|---|
| 2026.01.02 | ₩25,372 | ₩25,840 | ₩25,372 | ₩25,840 | +1.84% | 548 |
|---|
| 2025.12.31 | ₩25,746 | ₩25,885 | ₩25,706 | ₩25,759 | +0.05% | 1.1천 |
|---|
| 2025.12.30 | ₩26,093 | ₩26,093 | ₩25,706 | ₩25,756 | -1.29% | 9.3천 |
|---|
| 2025.12.29 | ₩26,107 | ₩26,534 | ₩26,100 | ₩26,107 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩26,214 | ₩26,214 | ₩26,214 | ₩26,214 | 0.00% | 345 |
|---|
| 2025.12.24 | ₩26,067 | ₩26,107 | ₩26,028 | ₩26,107 | +0.15% | 4.1천 |
|---|
| 2025.12.23 | ₩26,107 | ₩26,107 | ₩25,906 | ₩26,013 | -0.36% | 3.1천 |
|---|
| 2025.12.22 | ₩25,920 | ₩26,000 | ₩25,906 | ₩26,000 | +0.31% | 2.3천 |
|---|
| 2025.12.19 | ₩25,733 | ₩25,733 | ₩25,733 | ₩25,733 | 0.00% | 142 |
|---|
| 2025.12.18 | ₩26,000 | ₩26,000 | ₩26,000 | ₩26,000 | 0.00% | 710 |
|---|
| 2025.12.17 | ₩26,040 | ₩26,040 | ₩25,893 | ₩25,893 | -0.56% | 573 |
|---|
| 2025.12.16 | ₩25,706 | ₩26,067 | ₩25,706 | ₩25,933 | +0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩25,706 | ₩25,906 | ₩25,706 | ₩25,706 | 0.00% | 6.5천 |
|---|
| 2025.12.12 | ₩25,653 | ₩25,804 | ₩25,374 | ₩25,804 | +0.59% | 6.4천 |
|---|
| 2025.12.11 | ₩25,826 | ₩25,826 | ₩25,532 | ₩25,573 | -0.98% | 6.9천 |
|---|
| 2025.12.10 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 273 |
|---|
| 2025.12.09 | ₩25,118 | ₩26,040 | ₩25,118 | ₩26,040 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩25,399 | ₩25,639 | ₩25,212 | ₩25,639 | +0.95% | 3.3천 |
|---|
| 2025.12.05 | ₩25,840 | ₩25,840 | ₩25,292 | ₩25,506 | -1.29% | 7.7천 |
|---|
| 2025.12.04 | ₩25,693 | ₩25,693 | ₩25,519 | ₩25,519 | -0.68% | 3.3천 |
|---|
| 2025.12.03 | ₩25,706 | ₩25,706 | ₩25,693 | ₩25,706 | 0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩25,840 | ₩25,853 | ₩25,840 | ₩25,853 | +0.05% | 367 |
|---|
| 2025.12.01 | ₩25,506 | ₩25,906 | ₩25,479 | ₩25,906 | +1.57% | 1.4만 |
|---|
| 2025.11.28 | ₩25,492 | ₩25,492 | ₩25,492 | ₩25,492 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,706 | ₩25,706 | ₩25,492 | ₩25,492 | -0.83% | 6.4천 |
|---|
| 2025.11.25 | ₩25,386 | ₩25,746 | ₩25,386 | ₩25,386 | 0.00% | 1.8천 |
|---|
| 2025.11.24 | ₩25,546 | ₩25,639 | ₩25,506 | ₩25,506 | -0.16% | 2.6천 |
|---|
| 2025.11.21 | ₩25,105 | ₩25,639 | ₩25,105 | ₩25,639 | +2.13% | 1.8천 |
|---|
| 2025.11.20 | ₩25,706 | ₩25,880 | ₩25,305 | ₩25,319 | -1.51% | 6.3천 |
|---|
| 2025.11.19 | ₩25,906 | ₩26,107 | ₩25,906 | ₩26,107 | +0.77% | 1.3천 |
|---|
| 2025.11.18 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩26,347 | ₩26,347 | ₩25,986 | ₩25,986 | -1.37% | 2천 |
|---|
| 2025.11.14 | ₩26,040 | ₩26,040 | ₩25,933 | ₩25,933 | -0.41% | 2.1천 |
|---|
| 2025.11.13 | ₩26,374 | ₩26,374 | ₩26,200 | ₩26,239 | -0.51% | 4.6천 |
|---|
| 2025.11.12 | ₩26,427 | ₩26,601 | ₩26,214 | ₩26,214 | -0.81% | 520 |
|---|
| 2025.11.11 | ₩26,601 | ₩26,601 | ₩26,574 | ₩26,574 | -0.10% | 796 |
|---|
| 2025.11.10 | ₩26,547 | ₩26,547 | ₩26,441 | ₩26,441 | -0.40% | 654 |
|---|
| 2025.11.07 | ₩26,173 | ₩26,573 | ₩26,173 | ₩26,280 | +0.41% | 8.5천 |
|---|
| 2025.11.06 | ₩26,494 | ₩26,494 | ₩26,160 | ₩26,187 | -1.16% | 4.4천 |
|---|
| 2025.11.05 | ₩26,374 | ₩27,055 | ₩26,260 | ₩26,260 | -0.43% | 1.4만 |
|---|
| 2025.11.04 | ₩26,240 | ₩26,240 | ₩26,214 | ₩26,214 | -0.10% | 974 |
|---|
| 2025.11.03 | ₩26,334 | ₩26,441 | ₩26,334 | ₩26,349 | +0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩26,975 | ₩27,202 | ₩26,374 | ₩26,561 | -1.53% | 1.5만 |
|---|
| 2025.10.30 | ₩26,975 | ₩26,975 | ₩26,961 | ₩26,975 | 0.00% | 1.6천 |
|---|
| 2025.10.29 | ₩27,055 | ₩27,055 | ₩26,854 | ₩26,948 | -0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,188 | ₩27,215 | ₩26,726 | ₩26,981 | -0.76% | 882 |
|---|
| 2025.10.24 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 409 |
|---|
| 2025.10.23 | ₩27,108 | ₩27,122 | ₩26,828 | ₩26,975 | -0.49% | 1.1천 |
|---|
| 2025.10.22 | ₩27,362 | ₩27,362 | ₩26,701 | ₩26,708 | -2.39% | 5.5천 |
|---|
| 2025.10.21 | ₩27,175 | ₩27,309 | ₩27,095 | ₩27,309 | +0.49% | 2.5천 |
|---|
| 2025.10.20 | ₩27,362 | ₩27,375 | ₩27,155 | ₩27,155 | -0.76% | 841 |
|---|
| 2025.10.17 | ₩26,975 | ₩27,522 | ₩26,975 | ₩27,522 | +2.03% | 764 |
|---|
| 2025.10.16 | ₩27,402 | ₩27,402 | ₩26,708 | ₩26,841 | -2.05% | 3.5천 |
|---|
| 2025.10.15 | ₩27,162 | ₩27,763 | ₩26,841 | ₩26,841 | -1.18% | 4.7천 |
|---|
| 2025.10.14 | ₩27,883 | ₩27,883 | ₩26,708 | ₩27,015 | -3.11% | 4.3천 |
|---|
| 2025.10.13 | ₩26,975 | ₩27,041 | ₩26,881 | ₩27,041 | +0.25% | 4.7천 |
|---|
| 2025.10.10 | ₩26,944 | ₩27,108 | ₩26,935 | ₩27,041 | +0.36% | 7.5천 |
|---|
