시장 데이터를 불러오는 중
전체 종목
선스톤 호텔 과거 주가
Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares · SHO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares · SHO · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,180 | ₩15,247 | ₩15,047 | ₩15,100 | -0.53% | 156.1만 |
| 2026.10.08 | ₩14,913 | ₩15,207 | ₩14,860 | ₩15,154 | +1.61% | 185.7만 |
| 2026.10.07 | ₩14,940 | ₩15,087 | ₩14,807 | ₩14,953 | +0.09% | 146.7만 |
| 2026.10.06 | ₩15,154 | ₩15,354 | ₩14,940 | ₩14,980 | -1.15% | 124.7만 |
| 2026.10.05 | ₩15,247 | ₩15,247 | ₩14,994 | ₩15,114 | -0.88% | 208.6만 |
| 2026.10.02 | ₩15,207 | ₩15,287 | ₩15,047 | ₩15,207 | 0.00% | 182.2만 |
| 2026.10.01 | ₩14,887 | ₩15,154 | ₩14,820 | ₩15,100 | +1.43% | 201.1만 |
| 2026.09.30 | ₩15,060 | ₩15,100 | ₩14,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,967 |
| -0.62% |
| 203.8만 |
| 2026.09.29 | ₩15,087 | ₩15,127 | ₩14,887 | ₩15,087 | 0.00% | 141.3만 |
|---|
| 2026.09.28 | ₩14,980 | ₩15,140 | ₩14,887 | ₩15,087 | +0.71% | 185만 |
|---|
| 2026.09.25 | ₩14,887 | ₩14,953 | ₩14,740 | ₩14,940 | +0.36% | 173.3만 |
|---|
| 2026.09.24 | ₩14,726 | ₩14,927 | ₩14,673 | ₩14,873 | +1.00% | 166.4만 |
|---|
| 2026.09.23 | ₩14,726 | ₩14,820 | ₩14,620 | ₩14,726 | 0.00% | 196.5만 |
|---|
| 2026.09.22 | ₩14,927 | ₩15,060 | ₩14,780 | ₩14,807 | -0.81% | 129만 |
|---|
| 2026.09.21 | ₩14,740 | ₩14,833 | ₩14,620 | ₩14,807 | +0.45% | 142.9만 |
|---|
| 2026.09.18 | ₩14,673 | ₩14,740 | ₩14,500 | ₩14,740 | +0.45% | 485.7만 |
|---|
| 2026.09.17 | ₩14,753 | ₩14,820 | ₩14,700 | ₩14,726 | -0.18% | 143.2만 |
|---|
| 2026.09.16 | ₩14,686 | ₩14,860 | ₩14,486 | ₩14,686 | 0.00% | 235.9만 |
|---|
| 2026.09.15 | ₩14,700 | ₩14,793 | ₩14,566 | ₩14,700 | 0.00% | 204.1만 |
|---|
| 2026.09.14 | ₩14,580 | ₩14,686 | ₩14,486 | ₩14,673 | +0.64% | 150.1만 |
|---|
| 2026.09.11 | ₩14,780 | ₩14,940 | ₩14,660 | ₩14,660 | -0.81% | 111.3만 |
|---|
| 2026.09.10 | ₩14,753 | ₩14,753 | ₩14,540 | ₩14,646 | -0.72% | 210.1만 |
|---|
| 2026.09.09 | ₩14,419 | ₩14,700 | ₩14,393 | ₩14,673 | +1.76% | 168.3만 |
|---|
| 2026.09.08 | ₩14,660 | ₩14,913 | ₩14,500 | ₩14,500 | -1.09% | 273.3만 |
|---|
| 2026.09.04 | ₩14,606 | ₩14,807 | ₩14,606 | ₩14,767 | +1.10% | 200.6만 |
|---|
| 2026.09.03 | ₩14,767 | ₩14,820 | ₩14,646 | ₩14,700 | -0.45% | 299.1만 |
|---|
| 2026.09.02 | ₩14,660 | ₩14,953 | ₩14,660 | ₩14,686 | +0.18% | 319.5만 |
|---|
| 2026.09.01 | ₩14,793 | ₩14,900 | ₩14,566 | ₩14,633 | -1.08% | 300.4만 |
|---|
| 2026.08.31 | ₩15,047 | ₩15,060 | ₩14,820 | ₩14,913 | -0.89% | 332.3만 |
|---|
| 2026.08.28 | ₩15,047 | ₩15,180 | ₩14,953 | ₩15,127 | +0.53% | 248만 |
|---|
| 2026.08.27 | ₩14,887 | ₩14,994 | ₩14,833 | ₩14,940 | +0.36% | 115.4만 |
|---|
| 2026.08.26 | ₩15,114 | ₩15,301 | ₩14,980 | ₩14,994 | -0.80% | 124.1만 |
|---|
| 2026.08.25 | ₩15,220 | ₩15,274 | ₩15,087 | ₩15,167 | -0.35% | 119.7만 |
|---|
| 2026.08.24 | ₩14,927 | ₩15,220 | ₩14,927 | ₩15,100 | +1.16% | 159.9만 |
|---|
| 2026.08.21 | ₩15,167 | ₩15,194 | ₩14,913 | ₩15,074 | -0.62% | 155.1만 |
|---|
| 2026.08.20 | ₩14,753 | ₩15,100 | ₩14,753 | ₩15,060 | +2.08% | 206.1만 |
|---|
| 2026.08.19 | ₩14,807 | ₩15,020 | ₩14,753 | ₩14,913 | +0.72% | 204.8만 |
|---|
| 2026.08.18 | ₩14,580 | ₩14,780 | ₩14,580 | ₩14,767 | +1.28% | 205.4만 |
|---|
| 2026.08.17 | ₩14,553 | ₩14,606 | ₩14,379 | ₩14,540 | -0.09% | 266.7만 |
|---|
| 2026.08.14 | ₩14,500 | ₩14,753 | ₩13,738 | ₩14,606 | +0.74% | 184.6만 |
|---|
| 2026.08.13 | ₩14,500 | ₩14,593 | ₩14,393 | ₩14,540 | +0.28% | 253.4만 |
|---|
| 2026.08.12 | ₩14,166 | ₩14,459 | ₩14,166 | ₩14,419 | +1.79% | 274.9만 |
|---|
| 2026.08.11 | ₩14,486 | ₩14,593 | ₩14,206 | ₩14,206 | -1.94% | 400.4만 |
|---|
| 2026.08.10 | ₩14,780 | ₩14,780 | ₩14,366 | ₩14,419 | -2.44% | 310.1만 |
|---|
| 2026.08.07 | ₩15,034 | ₩15,261 | ₩14,780 | ₩14,793 | -1.60% | 302.1만 |
|---|
| 2026.08.06 | ₩15,848 | ₩15,848 | ₩14,980 | ₩15,074 | -4.89% | 276.1만 |
|---|
| 2026.08.05 | ₩15,461 | ₩15,714 | ₩15,354 | ₩15,594 | +0.86% | 263.1만 |
|---|
| 2026.08.04 | ₩15,688 | ₩15,928 | ₩15,488 | ₩15,501 | -1.19% | 278.4만 |
|---|
| 2026.08.03 | ₩15,821 | ₩15,955 | ₩15,621 | ₩15,621 | -1.27% | 224.4만 |
|---|
| 2026.07.31 | ₩15,634 | ₩15,781 | ₩15,621 | ₩15,714 | +0.51% | 190만 |
|---|
| 2026.07.30 | ₩15,755 | ₩15,755 | ₩15,434 | ₩15,621 | -0.85% | 188.4만 |
|---|
| 2026.07.29 | ₩15,701 | ₩15,861 | ₩15,674 | ₩15,714 | +0.09% | 244.8만 |
|---|
| 2026.07.28 | ₩15,861 | ₩15,861 | ₩15,488 | ₩15,728 | -0.84% | 192.3만 |
|---|
| 2026.07.27 | ₩15,728 | ₩15,901 | ₩15,728 | ₩15,781 | +0.34% | 356.7만 |
|---|
| 2026.07.24 | ₩15,688 | ₩15,835 | ₩15,608 | ₩15,674 | -0.09% | 149.8만 |
|---|
| 2026.07.23 | ₩15,621 | ₩15,714 | ₩15,434 | ₩15,554 | -0.43% | 324.6만 |
|---|
| 2026.07.22 | ₩15,755 | ₩15,875 | ₩15,648 | ₩15,688 | -0.42% | 353.3만 |
|---|
| 2026.07.21 | ₩15,688 | ₩15,835 | ₩15,581 | ₩15,821 | +0.85% | 240.6만 |
|---|
| 2026.07.20 | ₩15,755 | ₩15,821 | ₩15,634 | ₩15,741 | -0.08% | 116.3만 |
|---|
| 2026.07.17 | ₩15,261 | ₩15,688 | ₩15,207 | ₩15,661 | +2.62% | 183.4만 |
|---|
| 2026.07.16 | ₩15,367 | ₩15,581 | ₩15,314 | ₩15,381 | +0.09% | 213.7만 |
|---|
| 2026.07.15 | ₩15,234 | ₩15,594 | ₩15,234 | ₩15,394 | +1.05% | 227.9만 |
|---|
| 2026.07.14 | ₩15,114 | ₩15,207 | ₩14,994 | ₩15,167 | +0.35% | 238.2만 |
|---|
| 2026.07.13 | ₩15,007 | ₩15,127 | ₩14,927 | ₩15,087 | +0.53% | 235.8만 |
|---|
| 2026.07.10 | ₩15,007 | ₩15,167 | ₩14,913 | ₩14,980 | -0.18% | 205.6만 |
|---|
| 2026.07.09 | ₩14,847 | ₩15,074 | ₩14,767 | ₩14,994 | +0.99% | 143.4만 |
|---|
| 2026.07.08 | ₩14,833 | ₩14,940 | ₩14,673 | ₩14,753 | -0.54% | 241.3만 |
|---|
| 2026.07.07 | ₩14,940 | ₩15,087 | ₩14,726 | ₩14,940 | 0.00% | 401.6만 |
|---|
| 2026.07.06 | ₩15,180 | ₩15,341 | ₩14,913 | ₩14,927 | -1.67% | 230.9만 |
|---|
| 2026.07.02 | ₩15,007 | ₩15,261 | ₩14,994 | ₩15,194 | +1.25% | 174.2만 |
|---|
| 2026.07.01 | ₩15,220 | ₩15,287 | ₩14,847 | ₩14,913 | -2.02% | 347.2만 |
|---|
| 2026.06.30 | ₩15,314 | ₩15,474 | ₩15,207 | ₩15,287 | -0.17% | 392만 |
|---|
| 2026.06.29 | ₩15,848 | ₩16,102 | ₩15,514 | ₩15,568 | -1.77% | 411.8만 |
|---|
| 2026.06.26 | ₩15,394 | ₩15,915 | ₩15,287 | ₩15,915 | +3.38% | 1272.7만 |
|---|
| 2026.06.25 | ₩15,621 | ₩15,714 | ₩15,314 | ₩15,488 | -0.85% | 406.4만 |
|---|
| 2026.06.24 | ₩15,714 | ₩15,755 | ₩15,394 | ₩15,541 | -1.10% | 332.2만 |
|---|
| 2026.06.23 | ₩15,741 | ₩16,022 | ₩15,621 | ₩15,674 | -0.42% | 489.1만 |
|---|
| 2026.06.22 | ₩15,861 | ₩16,115 | ₩15,795 | ₩15,835 | -0.17% | 249.6만 |
|---|
| 2026.06.18 | ₩15,835 | ₩16,062 | ₩15,821 | ₩15,901 | +0.42% | 452.1만 |
|---|
| 2026.06.17 | ₩15,741 | ₩16,035 | ₩15,581 | ₩15,674 | -0.42% | 326.8만 |
|---|
| 2026.06.16 | ₩15,741 | ₩15,888 | ₩15,648 | ₩15,821 | +0.51% | 218.9만 |
|---|
| 2026.06.15 | ₩15,795 | ₩15,861 | ₩15,594 | ₩15,728 | -0.42% | 181.8만 |
|---|
| 2026.06.12 | ₩15,688 | ₩15,781 | ₩15,608 | ₩15,648 | -0.26% | 137.1만 |
|---|
| 2026.06.11 | ₩15,381 | ₩15,674 | ₩15,287 | ₩15,621 | +1.56% | 338.5만 |
|---|
| 2026.06.10 | ₩15,421 | ₩15,554 | ₩15,234 | ₩15,261 | -1.04% | 197만 |
|---|
| 2026.06.09 | ₩15,488 | ₩15,634 | ₩15,234 | ₩15,461 | -0.17% | 193.8만 |
|---|
| 2026.06.08 | ₩15,194 | ₩15,528 | ₩15,194 | ₩15,381 | +1.23% | 202.4만 |
|---|
| 2026.06.05 | ₩15,367 | ₩15,474 | ₩15,301 | ₩15,327 | -0.26% | 173.3만 |
|---|
| 2026.06.04 | ₩15,074 | ₩15,394 | ₩15,020 | ₩15,354 | +1.86% | 146.7만 |
|---|
| 2026.06.03 | ₩14,740 | ₩15,100 | ₩14,633 | ₩14,940 | +1.36% | 181.6만 |
|---|
| 2026.06.02 | ₩14,686 | ₩14,887 | ₩14,526 | ₩14,793 | +0.73% | 183만 |
|---|
| 2026.06.01 | ₩14,406 | ₩14,686 | ₩14,313 | ₩14,673 | +1.85% | 211.1만 |
|---|
| 2026.05.29 | ₩14,566 | ₩14,700 | ₩14,366 | ₩14,446 | -0.82% | 198.6만 |
|---|
| 2026.05.28 | ₩14,500 | ₩14,673 | ₩14,419 | ₩14,566 | +0.46% | 160만 |
|---|
| 2026.05.27 | ₩14,553 | ₩14,753 | ₩14,500 | ₩14,526 | -0.18% | 218.6만 |
|---|
| 2026.05.26 | ₩14,219 | ₩14,526 | ₩14,219 | ₩14,500 | +1.97% | 326.8만 |
|---|
| 2026.05.22 | ₩14,326 | ₩14,339 | ₩14,099 | ₩14,179 | -1.03% | 296.3만 |
|---|
| 2026.05.21 | ₩14,019 | ₩14,313 | ₩13,859 | ₩14,299 | +2.00% | 353.3만 |
|---|
| 2026.05.20 | ₩13,752 | ₩14,099 | ₩13,685 | ₩14,086 | +2.43% | 256만 |
|---|
| 2026.05.19 | ₩13,859 | ₩13,899 | ₩13,658 | ₩13,738 | -0.87% | 243.5만 |
|---|
| 2026.05.18 | ₩13,658 | ₩13,952 | ₩13,578 | ₩13,885 | +1.66% | 207.4만 |
|---|
| 2026.05.15 | ₩13,805 | ₩13,805 | ₩13,512 | ₩13,552 | -1.84% | 271.6만 |
|---|
| 2026.05.14 | ₩13,752 | ₩14,046 | ₩13,752 | ₩13,832 | +0.58% | 346.9만 |
|---|
| 2026.05.13 | ₩13,618 | ₩13,765 | ₩13,592 | ₩13,672 | +0.39% | 112.7만 |
|---|
| 2026.05.12 | ₩13,712 | ₩13,738 | ₩13,498 | ₩13,672 | -0.29% | 114.4만 |
|---|
| 2026.05.11 | ₩14,019 | ₩14,099 | ₩13,685 | ₩13,712 | -2.19% | 118.4만 |
|---|
| 2026.05.08 | ₩13,845 | ₩14,126 | ₩13,792 | ₩14,006 | +1.16% | 147.3만 |
|---|
| 2026.05.07 | ₩13,752 | ₩13,872 | ₩13,685 | ₩13,819 | +0.49% | 166만 |
|---|
| 2026.05.06 | ₩13,738 | ₩13,792 | ₩13,605 | ₩13,685 | -0.39% | 142만 |
|---|
| 2026.05.05 | ₩13,058 | ₩13,418 | ₩12,871 | ₩13,378 | +2.45% | 141.6만 |
|---|
| 2026.05.04 | ₩13,124 | ₩13,244 | ₩12,937 | ₩12,964 | -1.22% | 131.8만 |
|---|
| 2026.05.01 | ₩13,111 | ₩13,244 | ₩13,058 | ₩13,204 | +0.71% | 133만 |
|---|
| 2026.04.30 | ₩13,098 | ₩13,191 | ₩13,071 | ₩13,111 | +0.10% | 138만 |
|---|
| 2026.04.29 | ₩12,951 | ₩13,164 | ₩12,951 | ₩13,124 | +1.34% | 150.5만 |
|---|
| 2026.04.28 | ₩12,991 | ₩13,084 | ₩12,897 | ₩13,004 | +0.10% | 113만 |
|---|
| 2026.04.27 | ₩12,871 | ₩13,044 | ₩12,831 | ₩12,937 | +0.52% | 86.9만 |
|---|
| 2026.04.24 | ₩12,710 | ₩12,884 | ₩12,657 | ₩12,871 | +1.26% | 90.9만 |
|---|
| 2026.04.23 | ₩12,777 | ₩12,857 | ₩12,630 | ₩12,764 | -0.10% | 55.6만 |
|---|
| 2026.04.22 | ₩12,924 | ₩12,924 | ₩12,657 | ₩12,697 | -1.76% | 92.8만 |
|---|
| 2026.04.21 | ₩13,004 | ₩13,124 | ₩12,831 | ₩12,857 | -1.13% | 98.7만 |
|---|
| 2026.04.20 | ₩12,804 | ₩13,018 | ₩12,737 | ₩12,991 | +1.46% | 239.9만 |
|---|
| 2026.04.17 | ₩12,844 | ₩13,031 | ₩12,844 | ₩12,884 | +0.31% | 160.3만 |
|---|
| 2026.04.16 | ₩12,724 | ₩12,911 | ₩12,617 | ₩12,684 | -0.31% | 168.6만 |
|---|
| 2026.04.15 | ₩12,951 | ₩13,018 | ₩12,737 | ₩12,777 | -1.34% | 197.9만 |
|---|
| 2026.04.14 | ₩12,764 | ₩13,098 | ₩12,737 | ₩13,004 | +1.88% | 139만 |
|---|
| 2026.04.13 | ₩12,697 | ₩12,791 | ₩12,550 | ₩12,777 | +0.63% | 133.9만 |
|---|
| 2026.04.10 | ₩12,670 | ₩12,817 | ₩12,604 | ₩12,750 | +0.63% | 290.1만 |
|---|
| 2026.04.09 | ₩12,243 | ₩12,844 | ₩12,230 | ₩12,630 | +3.16% | 301.4만 |
|---|
| 2026.04.08 | ₩12,310 | ₩12,403 | ₩12,216 | ₩12,310 | 0.00% | 293.6만 |
|---|
| 2026.04.07 | ₩12,003 | ₩12,123 | ₩11,976 | ₩12,016 | +0.11% | 208.2만 |
|---|
| 2026.04.06 | ₩11,976 | ₩12,056 | ₩11,869 | ₩12,056 | +0.67% | 194.3만 |
|---|
| 2026.04.02 | ₩11,909 | ₩12,070 | ₩11,829 | ₩12,030 | +1.01% | 134.3만 |
|---|
| 2026.04.01 | ₩12,163 | ₩12,163 | ₩11,989 | ₩12,003 | -1.32% | 174만 |
|---|
| 2026.03.31 | ₩12,096 | ₩12,176 | ₩11,936 | ₩12,030 | -0.55% | 191.1만 |
|---|
| 2026.03.30 | ₩12,030 | ₩12,150 | ₩11,963 | ₩12,003 | -0.22% | 157.3만 |
|---|
| 2026.03.27 | ₩12,243 | ₩12,297 | ₩11,923 | ₩11,949 | -2.40% | 156.5만 |
|---|
| 2026.03.26 | ₩12,430 | ₩12,577 | ₩12,310 | ₩12,350 | -0.64% | 118.4만 |
|---|
| 2026.03.25 | ₩12,256 | ₩12,377 | ₩12,150 | ₩12,363 | +0.87% | 119.4만 |
|---|
| 2026.03.24 | ₩12,030 | ₩12,297 | ₩12,016 | ₩12,136 | +0.89% | 111.2만 |
|---|
| 2026.03.23 | ₩12,176 | ₩12,457 | ₩12,096 | ₩12,163 | -0.11% | 212.1만 |
|---|
| 2026.03.20 | ₩12,070 | ₩12,176 | ₩11,829 | ₩11,856 | -1.77% | 371만 |
|---|
| 2026.03.19 | ₩11,989 | ₩12,230 | ₩11,976 | ₩12,163 | +1.45% | 311.4만 |
|---|
| 2026.03.18 | ₩12,030 | ₩12,270 | ₩12,003 | ₩12,083 | +0.44% | 153.9만 |
|---|
| 2026.03.17 | ₩12,297 | ₩12,417 | ₩12,123 | ₩12,136 | -1.30% | 144.5만 |
|---|
| 2026.03.16 | ₩12,070 | ₩12,297 | ₩12,056 | ₩12,163 | +0.77% | 140.6만 |
|---|
| 2026.03.13 | ₩12,216 | ₩12,323 | ₩11,923 | ₩11,923 | -2.40% | 172만 |
|---|
| 2026.03.12 | ₩12,203 | ₩12,297 | ₩12,056 | ₩12,083 | -0.98% | 105.5만 |
|---|
| 2026.03.11 | ₩12,337 | ₩12,430 | ₩12,283 | ₩12,350 | +0.11% | 107.5만 |
|---|
| 2026.03.10 | ₩12,417 | ₩12,630 | ₩12,363 | ₩12,403 | -0.11% | 160.1만 |
|---|
| 2026.03.09 | ₩12,363 | ₩12,564 | ₩12,043 | ₩12,483 | +0.97% | 195만 |
|---|
| 2026.03.06 | ₩12,590 | ₩12,644 | ₩12,350 | ₩12,524 | -0.53% | 175.7만 |
|---|
| 2026.03.05 | ₩12,897 | ₩12,951 | ₩12,724 | ₩12,791 | -0.83% | 123.5만 |
|---|
| 2026.03.04 | ₩12,857 | ₩13,124 | ₩12,804 | ₩12,964 | +0.83% | 200.3만 |
|---|
| 2026.03.03 | ₩12,363 | ₩12,804 | ₩12,270 | ₩12,750 | +3.13% | 172.4만 |
|---|
| 2026.03.02 | ₩12,297 | ₩12,684 | ₩12,070 | ₩12,670 | +3.04% | 238.5만 |
|---|
| 2026.02.27 | ₩12,657 | ₩13,111 | ₩12,270 | ₩12,390 | -2.11% | 306.9만 |
|---|
| 2026.02.26 | ₩12,657 | ₩12,911 | ₩12,417 | ₩12,897 | +1.90% | 181.8만 |
|---|
| 2026.02.25 | ₩12,363 | ₩12,524 | ₩12,283 | ₩12,510 | +1.19% | 123.2만 |
|---|
| 2026.02.24 | ₩12,363 | ₩12,403 | ₩12,190 | ₩12,363 | 0.00% | 94만 |
|---|
| 2026.02.23 | ₩12,550 | ₩12,657 | ₩12,190 | ₩12,363 | -1.49% | 126.3만 |
|---|
| 2026.02.20 | ₩12,457 | ₩12,617 | ₩12,297 | ₩12,550 | +0.75% | 225.8만 |
|---|
| 2026.02.19 | ₩12,430 | ₩12,564 | ₩12,337 | ₩12,524 | +0.75% | 194.8만 |
|---|
| 2026.02.18 | ₩12,443 | ₩12,617 | ₩12,377 | ₩12,377 | -0.54% | 176.5만 |
|---|
| 2026.02.17 | ₩12,403 | ₩12,550 | ₩12,283 | ₩12,470 | +0.54% | 175.1만 |
|---|
| 2026.02.13 | ₩12,297 | ₩12,403 | ₩12,110 | ₩12,310 | +0.11% | 146만 |
|---|
| 2026.02.12 | ₩12,510 | ₩12,604 | ₩11,989 | ₩12,243 | -2.13% | 183.8만 |
|---|
| 2026.02.11 | ₩12,590 | ₩12,630 | ₩12,363 | ₩12,390 | -1.59% | 168.7만 |
|---|
| 2026.02.10 | ₩12,190 | ₩12,550 | ₩12,163 | ₩12,524 | +2.74% | 164.2만 |
|---|
| 2026.02.09 | ₩12,163 | ₩12,256 | ₩12,043 | ₩12,176 | +0.11% | 110.2만 |
|---|
| 2026.02.06 | ₩12,150 | ₩12,310 | ₩12,070 | ₩12,216 | +0.55% | 179.8만 |
|---|
| 2026.02.05 | ₩12,110 | ₩12,176 | ₩11,869 | ₩12,030 | -0.66% | 826.1만 |
|---|
| 2026.02.04 | ₩11,816 | ₩12,216 | ₩11,816 | ₩12,083 | +2.26% | 498.6만 |
|---|
| 2026.02.03 | ₩11,722 | ₩11,856 | ₩11,602 | ₩11,722 | 0.00% | 200.1만 |
|---|
| 2026.02.02 | ₩11,776 | ₩11,869 | ₩11,642 | ₩11,656 | -1.02% | 254.8만 |
|---|
| 2026.01.30 | ₩11,883 | ₩11,923 | ₩11,682 | ₩11,709 | -1.46% | 426.2만 |
|---|
| 2026.01.29 | ₩11,789 | ₩12,016 | ₩11,709 | ₩11,963 | +1.47% | 184.6만 |
|---|
| 2026.01.28 | ₩11,896 | ₩12,056 | ₩11,669 | ₩11,682 | -1.80% | 169.7만 |
|---|
| 2026.01.27 | ₩12,056 | ₩12,083 | ₩11,682 | ₩11,816 | -1.99% | 735.4만 |
|---|
| 2026.01.26 | ₩12,043 | ₩12,123 | ₩12,003 | ₩12,056 | +0.11% | 106.9만 |
|---|
| 2026.01.23 | ₩12,203 | ₩12,203 | ₩11,976 | ₩12,070 | -1.09% | 103.9만 |
|---|
| 2026.01.22 | ₩12,377 | ₩12,630 | ₩12,230 | ₩12,243 | -1.08% | 117.6만 |
|---|
| 2026.01.21 | ₩12,070 | ₩12,417 | ₩12,070 | ₩12,337 | +2.21% | 132만 |
|---|
| 2026.01.20 | ₩11,963 | ₩12,136 | ₩11,909 | ₩12,016 | +0.45% | 162.9만 |
|---|
| 2026.01.16 | ₩12,176 | ₩12,297 | ₩12,056 | ₩12,203 | +0.22% | 149만 |
|---|
| 2026.01.15 | ₩12,096 | ₩12,337 | ₩12,043 | ₩12,243 | +1.21% | 135.5만 |
|---|
| 2026.01.14 | ₩12,470 | ₩12,483 | ₩11,963 | ₩12,056 | -3.32% | 132.4만 |
|---|
| 2026.01.13 | ₩12,350 | ₩12,590 | ₩12,350 | ₩12,483 | +1.08% | 132.2만 |
|---|
| 2026.01.12 | ₩12,150 | ₩12,443 | ₩12,150 | ₩12,350 | +1.65% | 118.2만 |
|---|
| 2026.01.09 | ₩12,430 | ₩12,657 | ₩12,403 | ₩12,577 | +1.18% | 162.5만 |
|---|
| 2026.01.08 | ₩12,243 | ₩12,644 | ₩12,190 | ₩12,403 | +1.31% | 213.9만 |
|---|
| 2026.01.07 | ₩12,604 | ₩12,604 | ₩12,203 | ₩12,297 | -2.44% | 136.7만 |
|---|
| 2026.01.06 | ₩12,323 | ₩12,644 | ₩12,136 | ₩12,604 | +2.28% | 263.9만 |
|---|
| 2026.01.05 | ₩12,323 | ₩12,483 | ₩12,070 | ₩12,403 | +0.65% | 230.6만 |
|---|
| 2026.01.02 | ₩11,949 | ₩12,310 | ₩11,829 | ₩12,190 | +2.01% | 139.8만 |
|---|
| 2025.12.31 | ₩12,110 | ₩12,110 | ₩11,923 | ₩11,936 | -1.43% | 115.7만 |
|---|
| 2025.12.30 | ₩12,203 | ₩12,230 | ₩12,136 | ₩12,163 | -0.33% | 102.3만 |
|---|
| 2025.12.29 | ₩12,136 | ₩12,203 | ₩12,056 | ₩12,176 | +0.33% | 92.5만 |
|---|
| 2025.12.26 | ₩12,083 | ₩12,190 | ₩12,056 | ₩12,176 | +0.77% | 63.3만 |
|---|
| 2025.12.24 | ₩12,056 | ₩12,216 | ₩12,056 | ₩12,136 | +0.66% | 51.6만 |
|---|
| 2025.12.23 | ₩12,203 | ₩12,243 | ₩12,016 | ₩12,070 | -1.09% | 118.1만 |
|---|
| 2025.12.22 | ₩12,216 | ₩12,323 | ₩12,176 | ₩12,230 | +0.11% | 135.3만 |
|---|
| 2025.12.19 | ₩12,096 | ₩12,230 | ₩12,083 | ₩12,216 | +0.99% | 666.7만 |
|---|
| 2025.12.18 | ₩12,430 | ₩12,430 | ₩12,136 | ₩12,150 | -2.26% | 112.4만 |
|---|
| 2025.12.17 | ₩12,337 | ₩12,457 | ₩12,256 | ₩12,310 | -0.22% | 173.9만 |
|---|
| 2025.12.16 | ₩12,377 | ₩12,390 | ₩12,216 | ₩12,297 | -0.65% | 164.6만 |
|---|
| 2025.12.15 | ₩12,443 | ₩12,457 | ₩12,163 | ₩12,390 | -0.43% | 175.3만 |
|---|
| 2025.12.12 | ₩12,323 | ₩12,403 | ₩12,256 | ₩12,323 | 0.00% | 169.7만 |
|---|
| 2025.12.11 | ₩12,203 | ₩12,363 | ₩12,123 | ₩12,256 | +0.44% | 357.6만 |
|---|
| 2025.12.10 | ₩12,110 | ₩12,310 | ₩12,016 | ₩12,150 | +0.33% | 181.7만 |
|---|
| 2025.12.09 | ₩11,963 | ₩12,163 | ₩11,963 | ₩12,083 | +1.00% | 186.2만 |
|---|
| 2025.12.08 | ₩11,936 | ₩11,976 | ₩11,843 | ₩11,896 | -0.34% | 212.2만 |
|---|
| 2025.12.05 | ₩11,843 | ₩12,043 | ₩11,803 | ₩11,923 | +0.68% | 140.6만 |
|---|
| 2025.12.04 | ₩12,203 | ₩12,243 | ₩11,843 | ₩11,923 | -2.30% | 159만 |
|---|
| 2025.12.03 | ₩12,203 | ₩12,297 | ₩12,096 | ₩12,270 | +0.55% | 123.2만 |
|---|
| 2025.12.02 | ₩12,377 | ₩12,377 | ₩12,110 | ₩12,123 | -2.05% | 134만 |
|---|
| 2025.12.01 | ₩12,417 | ₩12,497 | ₩12,243 | ₩12,283 | -1.08% | 142.7만 |
|---|
| 2025.11.28 | ₩12,604 | ₩12,604 | ₩12,337 | ₩12,497 | -0.85% | 110.3만 |
|---|
| 2025.11.26 | ₩12,443 | ₩12,657 | ₩12,403 | ₩12,537 | +0.75% | 337.6만 |
|---|
| 2025.11.25 | ₩12,337 | ₩12,590 | ₩12,337 | ₩12,470 | +1.08% | 291.5만 |
|---|
| 2025.11.24 | ₩12,163 | ₩12,310 | ₩12,003 | ₩12,243 | +0.66% | 359.9만 |
|---|
| 2025.11.21 | ₩12,096 | ₩12,323 | ₩11,949 | ₩12,096 | 0.00% | 273.2만 |
|---|
| 2025.11.20 | ₩12,377 | ₩12,537 | ₩11,989 | ₩12,003 | -3.02% | 151.5만 |
|---|
| 2025.11.19 | ₩12,256 | ₩12,363 | ₩12,070 | ₩12,256 | 0.00% | 157.3만 |
|---|
| 2025.11.18 | ₩12,110 | ₩12,283 | ₩12,043 | ₩12,190 | +0.66% | 197.7만 |
|---|
| 2025.11.17 | ₩12,617 | ₩12,737 | ₩12,163 | ₩12,163 | -3.60% | 185.9만 |
|---|
| 2025.11.14 | ₩12,483 | ₩12,670 | ₩12,470 | ₩12,670 | +1.50% | 109.1만 |
|---|
| 2025.11.13 | ₩12,644 | ₩12,777 | ₩12,537 | ₩12,590 | -0.42% | 109.4만 |
|---|
| 2025.11.12 | ₩12,750 | ₩13,018 | ₩12,684 | ₩12,697 | -0.42% | 536.3만 |
|---|
| 2025.11.11 | ₩13,178 | ₩13,231 | ₩12,791 | ₩12,791 | -2.94% | 142.7만 |
|---|
| 2025.11.10 | ₩12,764 | ₩13,231 | ₩12,657 | ₩13,164 | +3.14% | 206.2만 |
|---|
| 2025.11.07 | ₩12,577 | ₩12,964 | ₩12,270 | ₩12,617 | +0.32% | 227.3만 |
|---|
| 2025.11.06 | ₩12,176 | ₩12,497 | ₩12,083 | ₩12,390 | +1.75% | 203.7만 |
|---|
| 2025.11.05 | ₩11,989 | ₩12,230 | ₩11,869 | ₩12,136 | +1.22% | 87.4만 |
|---|
| 2025.11.04 | ₩11,976 | ₩12,110 | ₩11,789 | ₩11,936 | -0.33% | 86.7만 |
|---|
| 2025.11.03 | ₩11,762 | ₩12,136 | ₩11,642 | ₩12,070 | +2.61% | 131.2만 |
|---|
| 2025.10.31 | ₩11,896 | ₩11,989 | ₩11,616 | ₩11,816 | -0.67% | 110.7만 |
|---|
| 2025.10.30 | ₩12,003 | ₩12,150 | ₩11,976 | ₩12,003 | 0.00% | 108.1만 |
|---|
| 2025.10.29 | ₩12,016 | ₩12,403 | ₩11,989 | ₩12,123 | +0.89% | 113.4만 |
|---|
| 2025.10.28 | ₩12,256 | ₩12,256 | ₩12,043 | ₩12,083 | -1.42% | 81.8만 |
|---|
| 2025.10.27 | ₩12,190 | ₩12,363 | ₩12,096 | ₩12,310 | +0.99% | 118만 |
|---|
| 2025.10.24 | ₩12,297 | ₩12,297 | ₩12,136 | ₩12,150 | -1.19% | 78.4만 |
|---|
| 2025.10.23 | ₩12,470 | ₩12,470 | ₩12,176 | ₩12,203 | -2.14% | 73만 |
|---|
| 2025.10.22 | ₩12,377 | ₩12,590 | ₩12,323 | ₩12,430 | +0.43% | 117.8만 |
|---|
| 2025.10.21 | ₩12,377 | ₩12,524 | ₩12,297 | ₩12,310 | -0.54% | 137.1만 |
|---|
| 2025.10.20 | ₩12,350 | ₩12,443 | ₩12,216 | ₩12,363 | +0.11% | 66.3만 |
|---|
| 2025.10.17 | ₩12,163 | ₩12,337 | ₩12,163 | ₩12,283 | +0.99% | 97.4만 |
|---|
| 2025.10.16 | ₩12,457 | ₩12,550 | ₩12,163 | ₩12,230 | -1.82% | 105.2만 |
|---|
| 2025.10.15 | ₩12,190 | ₩12,524 | ₩12,176 | ₩12,483 | +2.41% | 129.6만 |
|---|
| 2025.10.14 | ₩11,803 | ₩12,163 | ₩11,776 | ₩12,123 | +2.71% | 130.1만 |
|---|
| 2025.10.13 | ₩11,923 | ₩12,030 | ₩11,803 | ₩11,976 | +0.45% | 72.5만 |
|---|
| 2025.10.10 | ₩12,030 | ₩12,070 | ₩11,696 | ₩11,762 | -2.22% | 179만 |
|---|