시장 데이터를 불러오는 중
전체 종목
Xenia Hotels & Resorts Inc. 과거 주가
Xenia Hotels & Resorts, Inc. Common Stock · XHR · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xenia Hotels & Resorts, Inc. Common Stock · XHR · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,187 | ₩24,469 | ₩24,067 | ₩24,147 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,906 | ₩24,254 | ₩23,785 | ₩24,174 | +1.12% | 132.1만 |
| 2026.10.07 | ₩24,094 | ₩24,348 | ₩23,872 | ₩23,946 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,469 | ₩24,871 | ₩24,114 | ₩24,201 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,522 | ₩24,643 | ₩23,986 | ₩24,321 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,536 | ₩24,697 | ₩24,228 | ₩24,388 | -0.60% | 82.3만 |
| 2026.10.01 | ₩24,080 | ₩24,362 | ₩23,815 | ₩24,214 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,187 | ₩24,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,201 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,670 | ₩24,817 | ₩24,201 | ₩24,563 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,107 | ₩24,797 | ₩24,107 | ₩24,683 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩24,094 | ₩24,355 | ₩23,826 | ₩24,348 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,598 | ₩24,161 | ₩23,598 | ₩24,027 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,852 | ₩24,000 | ₩23,531 | ₩23,879 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,187 | ₩24,435 | ₩23,718 | ₩23,973 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,799 | ₩23,973 | ₩23,551 | ₩23,933 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,531 | ₩23,745 | ₩23,290 | ₩23,745 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,263 | ₩23,899 | ₩23,263 | ₩23,651 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,504 | ₩23,765 | ₩22,955 | ₩23,504 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,544 | ₩23,732 | ₩23,249 | ₩23,437 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,558 | ₩23,685 | ₩23,397 | ₩23,651 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,826 | ₩24,053 | ₩23,571 | ₩23,638 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,397 | ₩23,946 | ₩23,397 | ₩23,584 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,477 | ₩23,732 | ₩23,383 | ₩23,638 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,879 | ₩24,103 | ₩23,560 | ₩23,718 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,254 | ₩24,489 | ₩24,027 | ₩24,080 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,978 | ₩24,978 | ₩24,281 | ₩24,321 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,268 | ₩24,911 | ₩24,254 | ₩24,710 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,455 | ₩24,944 | ₩24,341 | ₩24,509 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩26,023 | ₩26,023 | ₩25,011 | ₩25,125 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩26,023 | ₩26,117 | ₩25,728 | ₩26,077 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,648 | ₩25,976 | ₩25,608 | ₩25,862 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,278 | ₩26,439 | ₩25,755 | ₩25,862 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,479 | ₩26,559 | ₩26,211 | ₩26,372 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,144 | ₩26,432 | ₩26,010 | ₩26,345 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩26,077 | ₩26,211 | ₩25,742 | ₩26,023 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,862 | ₩26,219 | ₩25,822 | ₩25,983 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,130 | ₩26,325 | ₩25,943 | ₩26,023 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,501 | ₩25,916 | ₩25,487 | ₩25,822 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,460 | ₩25,581 | ₩25,313 | ₩25,554 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,460 | ₩26,051 | ₩25,460 | ₩25,675 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,353 | ₩25,628 | ₩25,139 | ₩25,527 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,884 | ₩25,326 | ₩24,884 | ₩25,192 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,460 | ₩25,608 | ₩24,938 | ₩24,991 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,903 | ₩25,903 | ₩25,058 | ₩25,313 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,412 | ₩26,546 | ₩25,943 | ₩26,010 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,269 | ₩27,323 | ₩26,439 | ₩26,439 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,296 | ₩27,604 | ₩27,083 | ₩27,417 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,403 | ₩27,658 | ₩27,162 | ₩27,390 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,645 | ₩28,234 | ₩27,256 | ₩27,470 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,961 | ₩27,725 | ₩26,800 | ₩27,578 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,939 | ₩28,563 | ₩26,532 | ₩26,908 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,393 | ₩29,561 | ₩29,026 | ₩29,239 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,132 | ₩29,253 | ₩28,422 | ₩29,239 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,583 | ₩29,199 | ₩28,583 | ₩29,011 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,295 | ₩29,025 | ₩28,194 | ₩28,797 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,422 | ₩28,569 | ₩27,986 | ₩28,181 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,743 | ₩28,797 | ₩28,516 | ₩28,556 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,382 | ₩28,730 | ₩28,134 | ₩28,717 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,288 | ₩28,556 | ₩28,087 | ₩28,274 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,537 | ₩28,181 | ₩27,363 | ₩28,140 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,604 | ₩28,094 | ₩27,604 | ₩27,805 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,296 | ₩27,960 | ₩27,296 | ₩27,604 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩27,042 | ₩27,283 | ₩26,807 | ₩27,176 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩27,028 | ₩27,283 | ₩26,686 | ₩26,800 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩27,109 | ₩27,444 | ₩26,961 | ₩27,028 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,800 | ₩27,373 | ₩26,646 | ₩27,028 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,908 | ₩27,082 | ₩26,351 | ₩26,506 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,122 | ₩27,296 | ₩26,827 | ₩27,109 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,229 | ₩27,417 | ₩27,015 | ₩27,042 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,760 | ₩27,290 | ₩26,673 | ₩27,269 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩27,015 | ₩27,169 | ₩26,519 | ₩26,666 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,841 | ₩27,671 | ₩26,841 | ₩27,283 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,738 | ₩27,859 | ₩27,484 | ₩27,645 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,269 | ₩27,913 | ₩27,189 | ₩27,886 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,122 | ₩27,524 | ₩26,854 | ₩27,336 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,934 | ₩27,109 | ₩26,640 | ₩27,095 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,841 | ₩27,303 | ₩26,787 | ₩26,841 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,640 | ₩27,330 | ₩26,640 | ₩26,934 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,666 | ₩27,068 | ₩26,526 | ₩26,827 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,157 | ₩26,646 | ₩25,903 | ₩26,171 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,728 | ₩26,291 | ₩25,581 | ₩26,264 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,465 | ₩26,465 | ₩25,460 | ₩25,635 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩26,104 | ₩26,251 | ₩25,970 | ₩26,063 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,179 | ₩25,769 | ₩25,125 | ₩25,769 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,924 | ₩25,072 | ₩24,690 | ₩24,737 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,871 | ₩25,005 | ₩24,348 | ₩24,750 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,857 | ₩25,099 | ₩24,549 | ₩24,563 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,496 | ₩24,898 | ₩24,415 | ₩24,643 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩24,053 | ₩24,616 | ₩23,866 | ₩24,509 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,571 | ₩23,985 | ₩23,517 | ₩23,799 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,283 | ₩24,067 | ₩23,283 | ₩23,799 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,156 | ₩23,558 | ₩23,089 | ₩23,477 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,598 | ₩23,638 | ₩23,223 | ₩23,276 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,249 | ₩23,785 | ₩23,062 | ₩23,517 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,343 | ₩23,598 | ₩23,223 | ₩23,357 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,700 | ₩23,236 | ₩22,593 | ₩23,236 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,673 | ₩22,747 | ₩22,526 | ₩22,539 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,499 | ₩22,740 | ₩22,164 | ₩22,673 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩22,003 | ₩22,660 | ₩21,929 | ₩22,646 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,936 | ₩22,231 | ₩21,588 | ₩21,963 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,521 | ₩22,110 | ₩21,320 | ₩21,936 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,762 | ₩21,842 | ₩21,186 | ₩21,320 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,137 | ₩22,358 | ₩21,916 | ₩21,976 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,749 | ₩22,191 | ₩21,749 | ₩21,923 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,191 | ₩22,238 | ₩21,775 | ₩22,017 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,901 | ₩22,901 | ₩22,184 | ₩22,244 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,593 | ₩22,955 | ₩22,553 | ₩22,821 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,512 | ₩22,881 | ₩22,432 | ₩22,579 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,847 | ₩22,847 | ₩22,311 | ₩22,432 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,588 | ₩22,479 | ₩21,447 | ₩22,419 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,499 | ₩22,499 | ₩21,333 | ₩21,373 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,990 | ₩23,089 | ₩21,695 | ₩22,392 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,615 | ₩21,869 | ₩21,400 | ₩21,802 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,454 | ₩21,682 | ₩21,172 | ₩21,534 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,668 | ₩21,789 | ₩21,306 | ₩21,601 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,494 | ₩21,802 | ₩21,414 | ₩21,548 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,387 | ₩21,641 | ₩21,347 | ₩21,548 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,494 | ₩21,695 | ₩21,367 | ₩21,561 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,909 | ₩21,909 | ₩21,320 | ₩21,387 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩22,030 | ₩22,298 | ₩21,715 | ₩21,789 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,655 | ₩22,084 | ₩21,655 | ₩22,030 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,534 | ₩21,970 | ₩21,481 | ₩21,775 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,253 | ₩21,427 | ₩21,119 | ₩21,199 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,722 | ₩21,869 | ₩21,146 | ₩21,387 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,561 | ₩21,883 | ₩21,507 | ₩21,842 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,159 | ₩21,588 | ₩20,985 | ₩21,574 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩21,079 | ₩21,414 | ₩20,958 | ₩21,253 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,261 | ₩21,045 | ₩20,261 | ₩20,891 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,966 | ₩20,469 | ₩19,966 | ₩20,342 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,658 | ₩19,906 | ₩19,524 | ₩19,645 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,671 | ₩19,745 | ₩19,430 | ₩19,725 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,417 | ₩19,872 | ₩19,296 | ₩19,846 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩20,006 | ₩20,006 | ₩19,591 | ₩19,604 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,832 | ₩20,020 | ₩19,511 | ₩19,872 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,779 | ₩19,832 | ₩19,511 | ₩19,645 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,114 | ₩20,114 | ₩19,537 | ₩19,604 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩20,033 | ₩20,522 | ₩20,033 | ₩20,248 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩20,033 | ₩20,167 | ₩19,759 | ₩20,127 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,551 | ₩20,006 | ₩19,517 | ₩19,765 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,564 | ₩20,073 | ₩19,564 | ₩19,765 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,738 | ₩19,738 | ₩19,015 | ₩19,122 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,269 | ₩19,872 | ₩19,269 | ₩19,725 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,243 | ₩19,819 | ₩19,243 | ₩19,551 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,604 | ₩19,671 | ₩19,363 | ₩19,430 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,310 | ₩19,604 | ₩19,256 | ₩19,310 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,430 | ₩19,524 | ₩18,921 | ₩18,975 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,604 | ₩19,671 | ₩19,202 | ₩19,256 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,805 | ₩19,966 | ₩19,613 | ₩19,832 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,832 | ₩20,368 | ₩19,765 | ₩19,980 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,980 | ₩20,127 | ₩19,363 | ₩20,060 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,301 | ₩20,663 | ₩19,872 | ₩20,221 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,770 | ₩20,817 | ₩20,442 | ₩20,717 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,596 | ₩21,025 | ₩20,435 | ₩20,985 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,886 | ₩20,462 | ₩19,537 | ₩20,382 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,234 | ₩20,489 | ₩19,926 | ₩20,342 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,172 | ₩21,574 | ₩20,328 | ₩20,476 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,703 | ₩21,414 | ₩20,690 | ₩21,400 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,119 | ₩21,233 | ₩20,462 | ₩20,623 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩22,084 | ₩22,084 | ₩20,864 | ₩21,038 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,682 | ₩21,682 | ₩21,132 | ₩21,333 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,132 | ₩21,594 | ₩20,924 | ₩21,574 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,945 | ₩21,266 | ₩20,926 | ₩21,226 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,226 | ₩21,367 | ₩21,025 | ₩21,038 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,132 | ₩21,347 | ₩20,911 | ₩21,320 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,904 | ₩21,233 | ₩20,529 | ₩21,079 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,481 | ₩21,742 | ₩20,476 | ₩20,744 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,561 | ₩21,628 | ₩21,333 | ₩21,373 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,918 | ₩21,454 | ₩20,864 | ₩21,414 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,824 | ₩21,065 | ₩20,650 | ₩20,931 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,636 | ₩20,971 | ₩20,455 | ₩20,851 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,784 | ₩20,878 | ₩20,288 | ₩20,529 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,288 | ₩20,824 | ₩20,254 | ₩20,770 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,980 | ₩20,395 | ₩19,926 | ₩20,100 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,859 | ₩20,167 | ₩19,846 | ₩19,980 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,658 | ₩19,980 | ₩19,537 | ₩19,765 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,658 | ₩19,939 | ₩19,517 | ₩19,819 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩20,033 | ₩20,316 | ₩19,417 | ₩19,457 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,194 | ₩20,194 | ₩19,698 | ₩19,926 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,328 | ₩20,435 | ₩20,100 | ₩20,208 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,382 | ₩20,543 | ₩20,060 | ₩20,368 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,516 | ₩20,911 | ₩20,395 | ₩20,489 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,631 | ₩20,462 | ₩19,631 | ₩20,395 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,417 | ₩19,618 | ₩19,256 | ₩19,470 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,859 | ₩19,859 | ₩19,537 | ₩19,658 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,698 | ₩20,033 | ₩19,511 | ₩19,926 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,752 | ₩19,765 | ₩19,336 | ₩19,578 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩20,033 | ₩20,234 | ₩19,738 | ₩19,765 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,167 | ₩20,234 | ₩19,738 | ₩19,913 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,181 | ₩20,502 | ₩19,785 | ₩20,047 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,631 | ₩20,288 | ₩19,631 | ₩20,047 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,819 | ₩19,819 | ₩19,491 | ₩19,752 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,122 | ₩19,819 | ₩19,028 | ₩19,805 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,135 | ₩19,738 | ₩18,948 | ₩19,283 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,975 | ₩19,350 | ₩18,646 | ₩19,216 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,229 | ₩19,229 | ₩18,847 | ₩18,948 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,658 | ₩19,718 | ₩19,363 | ₩19,377 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,832 | ₩19,846 | ₩19,537 | ₩19,618 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,725 | ₩19,832 | ₩19,584 | ₩19,752 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,604 | ₩19,792 | ₩19,497 | ₩19,765 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,819 | ₩19,886 | ₩19,484 | ₩19,484 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩20,047 | ₩20,154 | ₩19,872 | ₩19,899 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,087 | ₩20,248 | ₩20,020 | ₩20,073 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,409 | ₩20,516 | ₩20,087 | ₩20,221 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩20,020 | ₩20,476 | ₩19,973 | ₩20,288 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,926 | ₩20,100 | ₩19,712 | ₩19,993 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,832 | ₩20,006 | ₩19,444 | ₩19,913 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,591 | ₩19,745 | ₩19,403 | ₩19,685 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,881 | ₩19,611 | ₩18,733 | ₩19,457 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,506 | ₩19,095 | ₩18,372 | ₩18,894 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,251 | ₩18,546 | ₩18,144 | ₩18,479 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,184 | ₩18,358 | ₩17,983 | ₩18,144 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩18,023 | ₩18,211 | ₩17,983 | ₩18,090 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,291 | ₩18,405 | ₩18,010 | ₩18,037 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,358 | ₩18,519 | ₩18,210 | ₩18,425 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,586 | ₩18,586 | ₩18,224 | ₩18,331 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,559 | ₩18,733 | ₩18,271 | ₩18,398 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,800 | ₩18,807 | ₩18,640 | ₩18,733 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩19,001 | ₩19,075 | ₩18,760 | ₩18,760 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,666 | ₩18,975 | ₩18,653 | ₩18,814 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,640 | ₩18,707 | ₩18,412 | ₩18,506 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,104 | ₩18,827 | ₩18,104 | ₩18,653 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,439 | ₩18,707 | ₩17,936 | ₩17,970 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,305 | ₩18,492 | ₩18,211 | ₩18,251 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩18,023 | ₩18,479 | ₩18,010 | ₩18,345 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,707 | ₩18,774 | ₩18,117 | ₩18,144 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,492 | ₩18,861 | ₩18,412 | ₩18,841 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,479 | ₩18,707 | ₩18,365 | ₩18,532 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,532 | ₩18,827 | ₩18,090 | ₩18,559 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,519 | ₩18,740 | ₩18,479 | ₩18,532 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,264 | ₩18,673 | ₩18,070 | ₩18,519 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,514 | ₩18,264 | ₩17,239 | ₩18,211 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,139 | ₩17,494 | ₩17,072 | ₩17,487 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,764 | ₩17,326 | ₩16,764 | ₩17,179 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,710 | ₩17,018 | ₩16,496 | ₩16,790 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,375 | ₩16,931 | ₩16,147 | ₩16,871 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,496 | ₩16,750 | ₩15,745 | ₩16,482 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,139 | ₩17,434 | ₩16,991 | ₩17,072 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,112 | ₩17,434 | ₩17,012 | ₩17,219 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,286 | ₩17,479 | ₩17,166 | ₩17,219 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,594 | ₩17,789 | ₩17,320 | ₩17,420 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,836 | ₩17,836 | ₩17,460 | ₩17,474 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,983 | ₩17,996 | ₩17,628 | ₩17,661 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,943 | ₩18,305 | ₩17,862 | ₩18,023 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,795 | ₩18,137 | ₩17,782 | ₩17,862 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,568 | ₩17,822 | ₩17,427 | ₩17,795 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,233 | ₩17,487 | ₩17,146 | ₩17,460 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,501 | ₩17,568 | ₩17,085 | ₩17,286 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,340 | ₩17,594 | ₩17,168 | ₩17,501 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,777 | ₩17,293 | ₩16,656 | ₩17,166 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,857 | ₩17,032 | ₩16,683 | ₩17,018 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩17,005 | ₩17,092 | ₩16,643 | ₩16,656 | -2.05% | 60.8만 |
|---|