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 | ₩24,110 | ₩24,390 | ₩23,990 | ₩24,070 | -0.17% | 88.6만 |
| 2026.10.08 | — | — | — | ₩24,097 | — | — |
| 2026.10.05 | — | — | — | ₩24,243 | — | — |
| 2026.10.02 | — | — | — | ₩24,310 | — | — |
| 2026.09.30 | — | — | — | ₩24,110 | — | — |
| 2026.09.28 | — | — | — | ₩24,631 | — | — |
| 2026.09.14 | ₩23,482 | ₩23,609 | ₩23,322 | ₩23,576 | +0.40% | 91.5만 |
| 2026.09.11 | ₩23,749 | ₩23,976 | ₩23,495 | ₩23,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.79% |
| 61.8만 |
| 2026.09.10 | ₩23,322 | ₩23,869 | ₩23,322 | ₩23,509 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,402 | ₩23,656 | ₩23,308 | ₩23,562 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,803 | ₩24,026 | ₩23,485 | ₩23,642 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,177 | ₩24,410 | ₩23,950 | ₩24,003 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,898 | ₩24,898 | ₩24,203 | ₩24,243 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,190 | ₩24,831 | ₩24,177 | ₩24,631 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,377 | ₩24,865 | ₩24,264 | ₩24,431 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,940 | ₩25,940 | ₩24,931 | ₩25,045 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,940 | ₩26,033 | ₩25,646 | ₩25,993 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,566 | ₩25,893 | ₩25,526 | ₩25,780 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,194 | ₩26,354 | ₩25,673 | ₩25,780 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,394 | ₩26,474 | ₩26,127 | ₩26,287 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,060 | ₩26,347 | ₩25,927 | ₩26,260 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩25,993 | ₩26,127 | ₩25,659 | ₩25,940 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,780 | ₩26,135 | ₩25,740 | ₩25,900 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,047 | ₩26,240 | ₩25,860 | ₩25,940 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,419 | ₩25,833 | ₩25,406 | ₩25,740 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,379 | ₩25,499 | ₩25,232 | ₩25,472 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,379 | ₩25,968 | ₩25,379 | ₩25,593 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,272 | ₩25,546 | ₩25,058 | ₩25,446 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,805 | ₩25,245 | ₩24,805 | ₩25,112 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,379 | ₩25,526 | ₩24,858 | ₩24,911 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,820 | ₩25,820 | ₩24,978 | ₩25,232 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,327 | ₩26,461 | ₩25,860 | ₩25,927 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,182 | ₩27,236 | ₩26,354 | ₩26,354 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,209 | ₩27,516 | ₩26,996 | ₩27,329 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,316 | ₩27,569 | ₩27,075 | ₩27,302 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,556 | ₩28,144 | ₩27,169 | ₩27,382 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,875 | ₩27,636 | ₩26,715 | ₩27,489 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,850 | ₩28,471 | ₩26,447 | ₩26,821 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,299 | ₩29,466 | ₩28,933 | ₩29,146 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,039 | ₩29,159 | ₩28,331 | ₩29,146 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,491 | ₩29,106 | ₩28,491 | ₩28,919 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,204 | ₩28,932 | ₩28,104 | ₩28,705 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,331 | ₩28,478 | ₩27,897 | ₩28,090 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,651 | ₩28,705 | ₩28,424 | ₩28,464 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,291 | ₩28,638 | ₩28,044 | ₩28,625 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,197 | ₩28,464 | ₩27,997 | ₩28,184 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,449 | ₩28,090 | ₩27,276 | ₩28,050 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,516 | ₩28,004 | ₩27,516 | ₩27,716 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,209 | ₩27,870 | ₩27,209 | ₩27,516 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,955 | ₩27,195 | ₩26,721 | ₩27,089 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,942 | ₩27,195 | ₩26,601 | ₩26,715 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩27,022 | ₩27,356 | ₩26,875 | ₩26,942 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,715 | ₩27,285 | ₩26,561 | ₩26,942 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,821 | ₩26,995 | ₩26,267 | ₩26,421 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,035 | ₩27,209 | ₩26,741 | ₩27,022 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,142 | ₩27,329 | ₩26,928 | ₩26,955 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,675 | ₩27,202 | ₩26,588 | ₩27,182 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,928 | ₩27,082 | ₩26,434 | ₩26,581 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,755 | ₩27,583 | ₩26,755 | ₩27,195 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,650 | ₩27,770 | ₩27,396 | ₩27,556 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,182 | ₩27,823 | ₩27,102 | ₩27,797 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,035 | ₩27,436 | ₩26,768 | ₩27,249 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,848 | ₩27,022 | ₩26,554 | ₩27,008 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,755 | ₩27,215 | ₩26,701 | ₩26,755 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,554 | ₩27,242 | ₩26,554 | ₩26,848 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,581 | ₩26,982 | ₩26,441 | ₩26,741 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,073 | ₩26,561 | ₩25,820 | ₩26,087 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,646 | ₩26,207 | ₩25,499 | ₩26,180 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,381 | ₩26,381 | ₩25,379 | ₩25,553 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩26,020 | ₩26,167 | ₩25,886 | ₩25,980 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,098 | ₩25,686 | ₩25,045 | ₩25,686 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,845 | ₩24,992 | ₩24,611 | ₩24,658 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,791 | ₩24,925 | ₩24,270 | ₩24,671 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,778 | ₩25,018 | ₩24,471 | ₩24,484 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,417 | ₩24,818 | ₩24,337 | ₩24,564 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,976 | ₩24,537 | ₩23,789 | ₩24,431 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,495 | ₩23,908 | ₩23,442 | ₩23,723 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,208 | ₩23,990 | ₩23,208 | ₩23,723 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,081 | ₩23,482 | ₩23,015 | ₩23,402 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,522 | ₩23,562 | ₩23,148 | ₩23,202 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,175 | ₩23,709 | ₩22,988 | ₩23,442 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,268 | ₩23,522 | ₩23,148 | ₩23,282 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,627 | ₩23,162 | ₩22,520 | ₩23,162 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,601 | ₩22,674 | ₩22,454 | ₩22,467 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,427 | ₩22,667 | ₩22,093 | ₩22,601 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,933 | ₩22,587 | ₩21,859 | ₩22,574 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,866 | ₩22,160 | ₩21,519 | ₩21,893 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,452 | ₩22,040 | ₩21,251 | ₩21,866 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,692 | ₩21,772 | ₩21,118 | ₩21,251 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,066 | ₩22,287 | ₩21,846 | ₩21,906 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,679 | ₩22,120 | ₩21,679 | ₩21,853 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,120 | ₩22,166 | ₩21,706 | ₩21,946 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,828 | ₩22,828 | ₩22,113 | ₩22,173 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,520 | ₩22,881 | ₩22,480 | ₩22,747 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,440 | ₩22,808 | ₩22,360 | ₩22,507 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,774 | ₩22,774 | ₩22,240 | ₩22,360 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,519 | ₩22,407 | ₩21,378 | ₩22,347 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,427 | ₩22,427 | ₩21,265 | ₩21,305 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,919 | ₩23,015 | ₩21,625 | ₩22,320 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,545 | ₩21,799 | ₩21,332 | ₩21,732 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,385 | ₩21,612 | ₩21,105 | ₩21,465 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,599 | ₩21,719 | ₩21,238 | ₩21,532 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,425 | ₩21,732 | ₩21,345 | ₩21,479 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,318 | ₩21,572 | ₩21,278 | ₩21,479 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,425 | ₩21,625 | ₩21,298 | ₩21,492 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,839 | ₩21,839 | ₩21,251 | ₩21,318 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,959 | ₩22,227 | ₩21,646 | ₩21,719 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,585 | ₩22,013 | ₩21,585 | ₩21,959 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,465 | ₩21,899 | ₩21,412 | ₩21,706 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,185 | ₩21,358 | ₩21,051 | ₩21,131 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,652 | ₩21,799 | ₩21,078 | ₩21,318 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,492 | ₩21,812 | ₩21,438 | ₩21,772 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,091 | ₩21,519 | ₩20,918 | ₩21,505 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩21,011 | ₩21,345 | ₩20,891 | ₩21,185 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,196 | ₩20,978 | ₩20,196 | ₩20,824 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,902 | ₩20,403 | ₩19,902 | ₩20,276 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,595 | ₩19,842 | ₩19,462 | ₩19,582 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,609 | ₩19,682 | ₩19,368 | ₩19,662 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,355 | ₩19,809 | ₩19,235 | ₩19,782 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,942 | ₩19,942 | ₩19,528 | ₩19,542 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,769 | ₩19,956 | ₩19,448 | ₩19,809 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,715 | ₩19,769 | ₩19,448 | ₩19,582 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,049 | ₩20,049 | ₩19,475 | ₩19,542 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,969 | ₩20,457 | ₩19,969 | ₩20,183 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,969 | ₩20,103 | ₩19,695 | ₩20,063 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,488 | ₩19,942 | ₩19,455 | ₩19,702 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,502 | ₩20,009 | ₩19,502 | ₩19,702 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,675 | ₩19,675 | ₩18,954 | ₩19,061 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,208 | ₩19,809 | ₩19,208 | ₩19,662 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,181 | ₩19,755 | ₩19,181 | ₩19,488 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,542 | ₩19,609 | ₩19,301 | ₩19,368 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,248 | ₩19,542 | ₩19,194 | ₩19,248 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,368 | ₩19,462 | ₩18,861 | ₩18,914 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,542 | ₩19,609 | ₩19,141 | ₩19,194 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,742 | ₩19,902 | ₩19,550 | ₩19,769 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,769 | ₩20,303 | ₩19,702 | ₩19,916 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,916 | ₩20,063 | ₩19,301 | ₩19,996 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,236 | ₩20,597 | ₩19,809 | ₩20,156 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,704 | ₩20,751 | ₩20,377 | ₩20,650 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,530 | ₩20,958 | ₩20,370 | ₩20,918 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,822 | ₩20,397 | ₩19,475 | ₩20,316 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,170 | ₩20,423 | ₩19,862 | ₩20,276 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,105 | ₩21,505 | ₩20,263 | ₩20,410 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,637 | ₩21,345 | ₩20,624 | ₩21,332 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,051 | ₩21,165 | ₩20,397 | ₩20,557 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩22,013 | ₩22,013 | ₩20,797 | ₩20,971 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,612 | ₩21,612 | ₩21,064 | ₩21,265 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,064 | ₩21,525 | ₩20,857 | ₩21,505 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,877 | ₩21,198 | ₩20,859 | ₩21,158 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,158 | ₩21,298 | ₩20,958 | ₩20,971 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,064 | ₩21,278 | ₩20,844 | ₩21,251 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,837 | ₩21,165 | ₩20,463 | ₩21,011 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,412 | ₩21,672 | ₩20,410 | ₩20,677 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,492 | ₩21,559 | ₩21,265 | ₩21,305 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,851 | ₩21,385 | ₩20,797 | ₩21,345 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,757 | ₩20,998 | ₩20,584 | ₩20,864 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,570 | ₩20,904 | ₩20,390 | ₩20,784 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,717 | ₩20,811 | ₩20,223 | ₩20,463 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,223 | ₩20,757 | ₩20,190 | ₩20,704 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,916 | ₩20,330 | ₩19,862 | ₩20,036 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,796 | ₩20,103 | ₩19,782 | ₩19,916 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,595 | ₩19,916 | ₩19,475 | ₩19,702 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,595 | ₩19,876 | ₩19,455 | ₩19,755 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,969 | ₩20,251 | ₩19,355 | ₩19,395 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,129 | ₩20,129 | ₩19,635 | ₩19,862 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,263 | ₩20,370 | ₩20,036 | ₩20,143 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,316 | ₩20,477 | ₩19,996 | ₩20,303 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,450 | ₩20,844 | ₩20,330 | ₩20,423 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,568 | ₩20,397 | ₩19,568 | ₩20,330 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,355 | ₩19,555 | ₩19,194 | ₩19,408 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,796 | ₩19,796 | ₩19,475 | ₩19,595 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,635 | ₩19,969 | ₩19,448 | ₩19,862 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,689 | ₩19,702 | ₩19,275 | ₩19,515 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,969 | ₩20,170 | ₩19,675 | ₩19,702 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,103 | ₩20,170 | ₩19,675 | ₩19,849 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,116 | ₩20,437 | ₩19,722 | ₩19,983 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,568 | ₩20,223 | ₩19,568 | ₩19,983 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,755 | ₩19,755 | ₩19,428 | ₩19,689 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,061 | ₩19,755 | ₩18,967 | ₩19,742 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,074 | ₩19,675 | ₩18,887 | ₩19,221 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,914 | ₩19,288 | ₩18,587 | ₩19,154 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,168 | ₩19,168 | ₩18,787 | ₩18,887 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,595 | ₩19,655 | ₩19,301 | ₩19,315 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,769 | ₩19,782 | ₩19,475 | ₩19,555 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,662 | ₩19,769 | ₩19,522 | ₩19,689 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,542 | ₩19,729 | ₩19,435 | ₩19,702 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,755 | ₩19,822 | ₩19,422 | ₩19,422 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,983 | ₩20,089 | ₩19,809 | ₩19,836 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,023 | ₩20,183 | ₩19,956 | ₩20,009 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,343 | ₩20,450 | ₩20,023 | ₩20,156 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,956 | ₩20,410 | ₩19,909 | ₩20,223 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,862 | ₩20,036 | ₩19,649 | ₩19,929 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,769 | ₩19,942 | ₩19,381 | ₩19,849 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,528 | ₩19,682 | ₩19,341 | ₩19,622 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,820 | ₩19,548 | ₩18,674 | ₩19,395 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,446 | ₩19,034 | ₩18,313 | ₩18,834 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,193 | ₩18,487 | ₩18,086 | ₩18,420 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,126 | ₩18,300 | ₩17,925 | ₩18,086 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,966 | ₩18,153 | ₩17,925 | ₩18,032 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,233 | ₩18,346 | ₩17,952 | ₩17,979 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,300 | ₩18,460 | ₩18,151 | ₩18,366 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,527 | ₩18,527 | ₩18,166 | ₩18,273 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,500 | ₩18,674 | ₩18,213 | ₩18,340 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,740 | ₩18,747 | ₩18,580 | ₩18,674 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,941 | ₩19,014 | ₩18,700 | ₩18,700 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,607 | ₩18,914 | ₩18,593 | ₩18,754 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,580 | ₩18,647 | ₩18,353 | ₩18,446 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,046 | ₩18,767 | ₩18,046 | ₩18,593 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,380 | ₩18,647 | ₩17,879 | ₩17,912 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,246 | ₩18,433 | ₩18,153 | ₩18,193 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,966 | ₩18,420 | ₩17,952 | ₩18,286 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,647 | ₩18,714 | ₩18,059 | ₩18,086 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,433 | ₩18,800 | ₩18,353 | ₩18,780 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,420 | ₩18,647 | ₩18,306 | ₩18,473 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,473 | ₩18,767 | ₩18,032 | ₩18,500 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,460 | ₩18,680 | ₩18,420 | ₩18,473 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,206 | ₩18,613 | ₩18,012 | ₩18,460 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,458 | ₩18,206 | ₩17,184 | ₩18,153 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,084 | ₩17,438 | ₩17,017 | ₩17,431 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,710 | ₩17,271 | ₩16,710 | ₩17,124 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,657 | ₩16,964 | ₩16,443 | ₩16,737 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,323 | ₩16,877 | ₩16,096 | ₩16,817 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,443 | ₩16,697 | ₩15,695 | ₩16,429 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,084 | ₩17,378 | ₩16,937 | ₩17,017 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,057 | ₩17,378 | ₩16,957 | ₩17,164 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,231 | ₩17,423 | ₩17,111 | ₩17,164 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,538 | ₩17,732 | ₩17,264 | ₩17,364 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,779 | ₩17,779 | ₩17,405 | ₩17,418 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,925 | ₩17,939 | ₩17,572 | ₩17,605 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,885 | ₩18,246 | ₩17,805 | ₩17,966 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,738 | ₩18,079 | ₩17,725 | ₩17,805 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,511 | ₩17,765 | ₩17,371 | ₩17,738 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,177 | ₩17,431 | ₩17,091 | ₩17,405 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,445 | ₩17,511 | ₩17,031 | ₩17,231 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,284 | ₩17,538 | ₩17,113 | ₩17,445 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,723 | ₩17,238 | ₩16,603 | ₩17,111 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,803 | ₩16,977 | ₩16,630 | ₩16,964 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,950 | ₩17,037 | ₩16,590 | ₩16,603 | -2.05% | 60.8만 |
|---|
| 2025.10.09 | ₩17,111 | ₩17,288 | ₩16,783 | ₩16,937 | -1.01% | 60.7만 |
|---|
| 2025.10.08 | ₩17,324 | ₩17,418 | ₩17,004 | ₩17,111 | -1.23% | 61.3만 |
|---|
| 2025.10.07 | ₩17,618 | ₩17,799 | ₩17,171 | ₩17,204 | -2.35% | 90.7만 |
|---|
| 2025.10.06 | ₩17,845 | ₩17,919 | ₩17,518 | ₩17,645 | -1.12% | 126.1만 |
|---|
| 2025.10.03 | ₩18,219 | ₩18,433 | ₩17,832 | ₩17,845 | -2.05% | 73.4만 |
|---|
| 2025.10.02 | ₩18,179 | ₩18,286 | ₩17,979 | ₩18,153 | -0.15% | 61만 |
|---|
| 2025.10.01 | ₩18,126 | ₩18,393 | ₩18,112 | ₩18,126 | 0.00% | 63.9만 |
|---|
| 2025.09.30 | ₩18,754 | ₩18,780 | ₩18,173 | ₩18,326 | -2.28% | 73.9만 |
|---|
| 2025.09.29 | ₩19,248 | ₩19,248 | ₩18,874 | ₩18,954 | -1.53% | 70.6만 |
|---|
| 2025.09.26 | ₩19,021 | ₩19,241 | ₩18,921 | ₩19,181 | +0.84% | 42.9만 |
|---|
| 2025.09.25 | ₩19,114 | ₩19,181 | ₩18,894 | ₩19,021 | -0.49% | 69.1만 |
|---|
| 2025.09.24 | ₩19,248 | ₩19,308 | ₩19,108 | ₩19,221 | -0.14% | 56.1만 |
|---|
| 2025.09.23 | ₩19,328 | ₩19,515 | ₩19,235 | ₩19,301 | -0.14% | 56.5만 |
|---|
| 2025.09.22 | ₩19,715 | ₩19,715 | ₩19,235 | ₩19,288 | -2.17% | 60.2만 |
|---|
| 2025.09.19 | ₩19,862 | ₩19,862 | ₩19,530 | ₩19,742 | -0.61% | 270.8만 |
|---|
| 2025.09.18 | ₩19,609 | ₩19,882 | ₩19,528 | ₩19,809 | +1.02% | 72.7만 |
|---|
| 2025.09.17 | ₩19,662 | ₩19,983 | ₩19,288 | ₩19,448 | -1.09% | 66.5만 |
|---|
| 2025.09.16 | ₩19,662 | ₩19,715 | ₩19,315 | ₩19,582 | -0.41% | 72.3만 |
|---|
| 2025.09.15 | ₩19,729 | ₩19,836 | ₩19,475 | ₩19,742 | +0.07% | 75.9만 |
|---|
| 2025.09.12 | ₩19,595 | ₩19,755 | ₩19,475 | ₩19,662 | +0.34% | 68.5만 |
|---|
| 2025.09.11 | ₩19,381 | ₩19,689 | ₩19,301 | ₩19,622 | +1.24% | 60만 |
|---|
| 2025.09.10 | ₩19,048 | ₩19,295 | ₩19,048 | ₩19,288 | +1.26% | 73.1만 |
|---|
| 2025.09.09 | ₩18,981 | ₩19,188 | ₩18,767 | ₩19,154 | +0.91% | 77.1만 |
|---|