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 | ₩24,107 | ₩24,388 | ₩23,987 | ₩24,067 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,827 | ₩24,174 | ₩23,707 | ₩24,094 | +1.12% | 132.1만 |
| 2026.10.07 | ₩24,014 | ₩24,267 | ₩23,793 | ₩23,867 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,388 | ₩24,788 | ₩24,034 | ₩24,121 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,441 | ₩24,561 | ₩23,907 | ₩24,241 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,454 | ₩24,615 | ₩24,147 | ₩24,308 | -0.60% | 82.3만 |
| 2026.10.01 | ₩24,000 | ₩24,281 | ₩23,736 | ₩24,134 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,107 | ₩24,561 | ₩23,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,121 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,588 | ₩24,735 | ₩24,121 | ₩24,481 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,027 | ₩24,715 | ₩24,027 | ₩24,601 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩24,014 | ₩24,274 | ₩23,747 | ₩24,267 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,520 | ₩24,081 | ₩23,520 | ₩23,947 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,773 | ₩23,920 | ₩23,453 | ₩23,800 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,107 | ₩24,354 | ₩23,640 | ₩23,894 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,720 | ₩23,894 | ₩23,473 | ₩23,853 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,453 | ₩23,666 | ₩23,212 | ₩23,666 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,186 | ₩23,820 | ₩23,186 | ₩23,573 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,426 | ₩23,687 | ₩22,878 | ₩23,426 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,466 | ₩23,653 | ₩23,172 | ₩23,359 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,479 | ₩23,606 | ₩23,319 | ₩23,573 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,747 | ₩23,974 | ₩23,493 | ₩23,560 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,319 | ₩23,867 | ₩23,319 | ₩23,506 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,399 | ₩23,653 | ₩23,306 | ₩23,560 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,800 | ₩24,023 | ₩23,482 | ₩23,640 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,174 | ₩24,408 | ₩23,947 | ₩24,000 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,895 | ₩24,895 | ₩24,201 | ₩24,241 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,187 | ₩24,828 | ₩24,174 | ₩24,628 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,374 | ₩24,862 | ₩24,261 | ₩24,428 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,937 | ₩25,937 | ₩24,929 | ₩25,042 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,937 | ₩26,030 | ₩25,643 | ₩25,990 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,563 | ₩25,890 | ₩25,523 | ₩25,777 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,191 | ₩26,351 | ₩25,670 | ₩25,777 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,391 | ₩26,471 | ₩26,124 | ₩26,284 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,057 | ₩26,344 | ₩25,924 | ₩26,258 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩25,990 | ₩26,124 | ₩25,656 | ₩25,937 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,777 | ₩26,132 | ₩25,737 | ₩25,897 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,044 | ₩26,237 | ₩25,857 | ₩25,937 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,416 | ₩25,830 | ₩25,403 | ₩25,737 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,376 | ₩25,496 | ₩25,229 | ₩25,470 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,376 | ₩25,965 | ₩25,376 | ₩25,590 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,269 | ₩25,543 | ₩25,055 | ₩25,443 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,802 | ₩25,242 | ₩24,802 | ₩25,109 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,376 | ₩25,523 | ₩24,855 | ₩24,909 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,817 | ₩25,817 | ₩24,975 | ₩25,229 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,324 | ₩26,458 | ₩25,857 | ₩25,924 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,179 | ₩27,232 | ₩26,351 | ₩26,351 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,206 | ₩27,513 | ₩26,993 | ₩27,326 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,313 | ₩27,566 | ₩27,072 | ₩27,299 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,553 | ₩28,141 | ₩27,166 | ₩27,379 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,872 | ₩27,633 | ₩26,712 | ₩27,486 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,847 | ₩28,468 | ₩26,444 | ₩26,818 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,296 | ₩29,463 | ₩28,930 | ₩29,142 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,036 | ₩29,156 | ₩28,328 | ₩29,142 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,488 | ₩29,102 | ₩28,488 | ₩28,915 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,201 | ₩28,929 | ₩28,101 | ₩28,702 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,328 | ₩28,475 | ₩27,894 | ₩28,087 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,648 | ₩28,702 | ₩28,421 | ₩28,461 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,288 | ₩28,635 | ₩28,041 | ₩28,621 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,194 | ₩28,461 | ₩27,994 | ₩28,181 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,446 | ₩28,087 | ₩27,273 | ₩28,047 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,513 | ₩28,000 | ₩27,513 | ₩27,713 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,206 | ₩27,867 | ₩27,206 | ₩27,513 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,952 | ₩27,192 | ₩26,718 | ₩27,086 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,939 | ₩27,192 | ₩26,598 | ₩26,712 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩27,019 | ₩27,353 | ₩26,872 | ₩26,939 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,712 | ₩27,282 | ₩26,558 | ₩26,939 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,818 | ₩26,992 | ₩26,264 | ₩26,418 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,032 | ₩27,206 | ₩26,738 | ₩27,019 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,139 | ₩27,326 | ₩26,925 | ₩26,952 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,672 | ₩27,199 | ₩26,585 | ₩27,179 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,925 | ₩27,079 | ₩26,431 | ₩26,578 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,752 | ₩27,580 | ₩26,752 | ₩27,192 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,647 | ₩27,767 | ₩27,393 | ₩27,553 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,179 | ₩27,820 | ₩27,099 | ₩27,793 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,032 | ₩27,433 | ₩26,765 | ₩27,246 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,845 | ₩27,019 | ₩26,551 | ₩27,005 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,752 | ₩27,212 | ₩26,698 | ₩26,752 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,551 | ₩27,239 | ₩26,551 | ₩26,845 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,578 | ₩26,979 | ₩26,438 | ₩26,738 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,071 | ₩26,558 | ₩25,817 | ₩26,084 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,643 | ₩26,204 | ₩25,496 | ₩26,177 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,378 | ₩26,378 | ₩25,376 | ₩25,550 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩26,017 | ₩26,164 | ₩25,884 | ₩25,977 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,096 | ₩25,683 | ₩25,042 | ₩25,683 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,842 | ₩24,989 | ₩24,608 | ₩24,655 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,788 | ₩24,922 | ₩24,267 | ₩24,668 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,775 | ₩25,015 | ₩24,468 | ₩24,481 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,414 | ₩24,815 | ₩24,334 | ₩24,561 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,974 | ₩24,535 | ₩23,787 | ₩24,428 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,493 | ₩23,906 | ₩23,439 | ₩23,720 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,206 | ₩23,987 | ₩23,206 | ₩23,720 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,079 | ₩23,479 | ₩23,012 | ₩23,399 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,520 | ₩23,560 | ₩23,146 | ₩23,199 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,172 | ₩23,707 | ₩22,985 | ₩23,439 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,266 | ₩23,520 | ₩23,146 | ₩23,279 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,625 | ₩23,159 | ₩22,518 | ₩23,159 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,598 | ₩22,671 | ₩22,451 | ₩22,464 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,424 | ₩22,665 | ₩22,090 | ₩22,598 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,930 | ₩22,585 | ₩21,857 | ₩22,571 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,863 | ₩22,157 | ₩21,516 | ₩21,890 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,449 | ₩22,037 | ₩21,249 | ₩21,863 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,690 | ₩21,770 | ₩21,116 | ₩21,249 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,064 | ₩22,284 | ₩21,843 | ₩21,904 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,676 | ₩22,117 | ₩21,676 | ₩21,850 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,117 | ₩22,164 | ₩21,703 | ₩21,944 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,825 | ₩22,825 | ₩22,111 | ₩22,171 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,518 | ₩22,878 | ₩22,478 | ₩22,745 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,438 | ₩22,805 | ₩22,358 | ₩22,505 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,772 | ₩22,772 | ₩22,237 | ₩22,358 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,516 | ₩22,404 | ₩21,376 | ₩22,344 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,424 | ₩22,424 | ₩21,262 | ₩21,303 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,917 | ₩23,012 | ₩21,623 | ₩22,318 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,543 | ₩21,797 | ₩21,329 | ₩21,730 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,383 | ₩21,610 | ₩21,102 | ₩21,463 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,596 | ₩21,717 | ₩21,236 | ₩21,530 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,423 | ₩21,730 | ₩21,343 | ₩21,476 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,316 | ₩21,570 | ₩21,276 | ₩21,476 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,423 | ₩21,623 | ₩21,296 | ₩21,489 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,837 | ₩21,837 | ₩21,249 | ₩21,316 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,957 | ₩22,224 | ₩21,643 | ₩21,717 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,583 | ₩22,010 | ₩21,583 | ₩21,957 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,463 | ₩21,897 | ₩21,409 | ₩21,703 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,182 | ₩21,356 | ₩21,049 | ₩21,129 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,650 | ₩21,797 | ₩21,075 | ₩21,316 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,489 | ₩21,810 | ₩21,436 | ₩21,770 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,089 | ₩21,516 | ₩20,915 | ₩21,503 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩21,009 | ₩21,343 | ₩20,888 | ₩21,182 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,194 | ₩20,975 | ₩20,194 | ₩20,822 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,900 | ₩20,401 | ₩19,900 | ₩20,274 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,593 | ₩19,840 | ₩19,459 | ₩19,580 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,606 | ₩19,680 | ₩19,366 | ₩19,660 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,353 | ₩19,807 | ₩19,232 | ₩19,780 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,940 | ₩19,940 | ₩19,526 | ₩19,540 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,767 | ₩19,954 | ₩19,446 | ₩19,807 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,713 | ₩19,767 | ₩19,446 | ₩19,580 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,047 | ₩20,047 | ₩19,473 | ₩19,540 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,967 | ₩20,454 | ₩19,967 | ₩20,181 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,967 | ₩20,100 | ₩19,693 | ₩20,060 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,486 | ₩19,940 | ₩19,453 | ₩19,700 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,499 | ₩20,007 | ₩19,499 | ₩19,700 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,673 | ₩19,673 | ₩18,952 | ₩19,059 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,206 | ₩19,807 | ₩19,206 | ₩19,660 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,179 | ₩19,753 | ₩19,179 | ₩19,486 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,540 | ₩19,606 | ₩19,299 | ₩19,366 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,246 | ₩19,540 | ₩19,192 | ₩19,246 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,366 | ₩19,459 | ₩18,858 | ₩18,912 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,540 | ₩19,606 | ₩19,139 | ₩19,192 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,740 | ₩19,900 | ₩19,548 | ₩19,767 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,767 | ₩20,301 | ₩19,700 | ₩19,913 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,913 | ₩20,060 | ₩19,299 | ₩19,994 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,234 | ₩20,595 | ₩19,807 | ₩20,154 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,701 | ₩20,748 | ₩20,374 | ₩20,648 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,528 | ₩20,955 | ₩20,368 | ₩20,915 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,820 | ₩20,394 | ₩19,473 | ₩20,314 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,167 | ₩20,421 | ₩19,860 | ₩20,274 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,102 | ₩21,503 | ₩20,261 | ₩20,408 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,635 | ₩21,343 | ₩20,621 | ₩21,329 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,049 | ₩21,162 | ₩20,394 | ₩20,555 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩22,010 | ₩22,010 | ₩20,795 | ₩20,969 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,610 | ₩21,610 | ₩21,062 | ₩21,262 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,062 | ₩21,523 | ₩20,855 | ₩21,503 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,875 | ₩21,196 | ₩20,856 | ₩21,156 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,156 | ₩21,296 | ₩20,955 | ₩20,969 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,062 | ₩21,276 | ₩20,842 | ₩21,249 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,835 | ₩21,162 | ₩20,461 | ₩21,009 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,409 | ₩21,670 | ₩20,408 | ₩20,675 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,489 | ₩21,556 | ₩21,262 | ₩21,303 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,848 | ₩21,383 | ₩20,795 | ₩21,343 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,755 | ₩20,995 | ₩20,581 | ₩20,862 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,568 | ₩20,902 | ₩20,388 | ₩20,782 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,715 | ₩20,808 | ₩20,221 | ₩20,461 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,221 | ₩20,755 | ₩20,187 | ₩20,701 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,913 | ₩20,328 | ₩19,860 | ₩20,034 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,793 | ₩20,100 | ₩19,780 | ₩19,913 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,593 | ₩19,913 | ₩19,473 | ₩19,700 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,593 | ₩19,873 | ₩19,453 | ₩19,753 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,967 | ₩20,249 | ₩19,353 | ₩19,393 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,127 | ₩20,127 | ₩19,633 | ₩19,860 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,261 | ₩20,368 | ₩20,034 | ₩20,141 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,314 | ₩20,474 | ₩19,994 | ₩20,301 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,448 | ₩20,842 | ₩20,328 | ₩20,421 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,566 | ₩20,394 | ₩19,566 | ₩20,328 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,353 | ₩19,553 | ₩19,192 | ₩19,406 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,793 | ₩19,793 | ₩19,473 | ₩19,593 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,633 | ₩19,967 | ₩19,446 | ₩19,860 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,686 | ₩19,700 | ₩19,272 | ₩19,513 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,967 | ₩20,167 | ₩19,673 | ₩19,700 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,100 | ₩20,167 | ₩19,673 | ₩19,847 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,114 | ₩20,434 | ₩19,720 | ₩19,980 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,566 | ₩20,221 | ₩19,566 | ₩19,980 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,753 | ₩19,753 | ₩19,426 | ₩19,686 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,059 | ₩19,753 | ₩18,965 | ₩19,740 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,072 | ₩19,673 | ₩18,885 | ₩19,219 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,912 | ₩19,286 | ₩18,585 | ₩19,152 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,166 | ₩19,166 | ₩18,785 | ₩18,885 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,593 | ₩19,653 | ₩19,299 | ₩19,312 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,767 | ₩19,780 | ₩19,473 | ₩19,553 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,660 | ₩19,767 | ₩19,520 | ₩19,686 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,540 | ₩19,727 | ₩19,433 | ₩19,700 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,753 | ₩19,820 | ₩19,419 | ₩19,419 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,980 | ₩20,087 | ₩19,807 | ₩19,833 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,020 | ₩20,181 | ₩19,954 | ₩20,007 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,341 | ₩20,448 | ₩20,020 | ₩20,154 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,954 | ₩20,408 | ₩19,907 | ₩20,221 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,860 | ₩20,034 | ₩19,646 | ₩19,927 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,767 | ₩19,940 | ₩19,379 | ₩19,847 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,526 | ₩19,680 | ₩19,339 | ₩19,620 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,818 | ₩19,546 | ₩18,671 | ₩19,393 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,444 | ₩19,032 | ₩18,311 | ₩18,832 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,191 | ₩18,484 | ₩18,084 | ₩18,418 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,124 | ₩18,297 | ₩17,923 | ₩18,084 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,964 | ₩18,151 | ₩17,923 | ₩18,030 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,231 | ₩18,344 | ₩17,950 | ₩17,977 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,297 | ₩18,458 | ₩18,149 | ₩18,364 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,524 | ₩18,524 | ₩18,164 | ₩18,271 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,498 | ₩18,671 | ₩18,211 | ₩18,338 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,738 | ₩18,745 | ₩18,578 | ₩18,671 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,939 | ₩19,012 | ₩18,698 | ₩18,698 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,605 | ₩18,912 | ₩18,591 | ₩18,752 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,578 | ₩18,645 | ₩18,351 | ₩18,444 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,044 | ₩18,765 | ₩18,044 | ₩18,591 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,378 | ₩18,645 | ₩17,877 | ₩17,910 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,244 | ₩18,431 | ₩18,151 | ₩18,191 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,964 | ₩18,418 | ₩17,950 | ₩18,284 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,645 | ₩18,711 | ₩18,057 | ₩18,084 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,431 | ₩18,798 | ₩18,351 | ₩18,778 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,418 | ₩18,645 | ₩18,304 | ₩18,471 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,471 | ₩18,765 | ₩18,030 | ₩18,498 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,458 | ₩18,678 | ₩18,418 | ₩18,471 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,204 | ₩18,611 | ₩18,010 | ₩18,458 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,456 | ₩18,204 | ₩17,182 | ₩18,151 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,082 | ₩17,436 | ₩17,015 | ₩17,429 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,708 | ₩17,269 | ₩16,708 | ₩17,122 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,655 | ₩16,962 | ₩16,441 | ₩16,735 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,321 | ₩16,875 | ₩16,094 | ₩16,815 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,441 | ₩16,695 | ₩15,693 | ₩16,428 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,082 | ₩17,376 | ₩16,935 | ₩17,015 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,055 | ₩17,376 | ₩16,955 | ₩17,162 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,229 | ₩17,421 | ₩17,109 | ₩17,162 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,536 | ₩17,730 | ₩17,262 | ₩17,363 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,777 | ₩17,777 | ₩17,403 | ₩17,416 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,923 | ₩17,937 | ₩17,570 | ₩17,603 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,883 | ₩18,244 | ₩17,803 | ₩17,964 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,737 | ₩18,077 | ₩17,723 | ₩17,803 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,509 | ₩17,763 | ₩17,369 | ₩17,737 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,176 | ₩17,429 | ₩17,089 | ₩17,403 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,443 | ₩17,509 | ₩17,029 | ₩17,229 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,282 | ₩17,536 | ₩17,111 | ₩17,443 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,721 | ₩17,236 | ₩16,601 | ₩17,109 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,802 | ₩16,975 | ₩16,628 | ₩16,962 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,949 | ₩17,035 | ₩16,588 | ₩16,601 | -2.05% | 60.8만 |
|---|