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 | ₩24,119 | ₩24,399 | ₩23,998 | ₩24,079 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,838 | ₩24,185 | ₩23,718 | ₩24,105 | +1.12% | 132.1만 |
| 2026.10.07 | ₩24,025 | ₩24,279 | ₩23,805 | ₩23,878 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,399 | ₩24,800 | ₩24,045 | ₩24,132 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,453 | ₩24,573 | ₩23,918 | ₩24,252 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,466 | ₩24,626 | ₩24,159 | ₩24,319 | -0.60% | 82.3만 |
| 2026.10.01 | ₩24,012 | ₩24,292 | ₩23,747 | ₩24,145 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,119 | ₩24,573 | ₩23,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,132 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,600 | ₩24,747 | ₩24,132 | ₩24,493 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,038 | ₩24,727 | ₩24,038 | ₩24,613 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩24,025 | ₩24,286 | ₩23,758 | ₩24,279 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,531 | ₩24,092 | ₩23,531 | ₩23,958 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,785 | ₩23,932 | ₩23,464 | ₩23,811 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,119 | ₩24,366 | ₩23,651 | ₩23,905 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,731 | ₩23,905 | ₩23,484 | ₩23,865 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,464 | ₩23,678 | ₩23,223 | ₩23,678 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,197 | ₩23,831 | ₩23,197 | ₩23,584 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,437 | ₩23,698 | ₩22,889 | ₩23,437 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,477 | ₩23,664 | ₩23,183 | ₩23,370 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,491 | ₩23,618 | ₩23,330 | ₩23,584 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,758 | ₩23,985 | ₩23,504 | ₩23,571 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,330 | ₩23,878 | ₩23,330 | ₩23,517 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,410 | ₩23,664 | ₩23,317 | ₩23,571 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,811 | ₩24,034 | ₩23,493 | ₩23,651 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,185 | ₩24,419 | ₩23,958 | ₩24,012 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,907 | ₩24,907 | ₩24,212 | ₩24,252 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,199 | ₩24,840 | ₩24,185 | ₩24,640 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,386 | ₩24,874 | ₩24,272 | ₩24,439 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,949 | ₩25,949 | ₩24,940 | ₩25,054 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,949 | ₩26,043 | ₩25,655 | ₩26,003 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,575 | ₩25,902 | ₩25,535 | ₩25,789 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,203 | ₩26,363 | ₩25,682 | ₩25,789 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,404 | ₩26,484 | ₩26,136 | ₩26,297 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,069 | ₩26,357 | ₩25,936 | ₩26,270 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩26,003 | ₩26,136 | ₩25,669 | ₩25,949 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,789 | ₩26,144 | ₩25,749 | ₩25,909 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,056 | ₩26,250 | ₩25,869 | ₩25,949 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,428 | ₩25,842 | ₩25,415 | ₩25,749 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,388 | ₩25,508 | ₩25,241 | ₩25,482 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,388 | ₩25,977 | ₩25,388 | ₩25,602 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,281 | ₩25,555 | ₩25,067 | ₩25,455 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,813 | ₩25,254 | ₩24,813 | ₩25,121 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,388 | ₩25,535 | ₩24,867 | ₩24,920 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,829 | ₩25,829 | ₩24,987 | ₩25,241 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,337 | ₩26,470 | ₩25,869 | ₩25,936 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,192 | ₩27,245 | ₩26,363 | ₩26,363 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,219 | ₩27,526 | ₩27,006 | ₩27,339 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,325 | ₩27,579 | ₩27,085 | ₩27,312 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,566 | ₩28,154 | ₩27,179 | ₩27,392 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,885 | ₩27,646 | ₩26,724 | ₩27,499 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,860 | ₩28,481 | ₩26,457 | ₩26,831 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,310 | ₩29,477 | ₩28,944 | ₩29,156 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,049 | ₩29,169 | ₩28,341 | ₩29,156 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,501 | ₩29,116 | ₩28,501 | ₩28,929 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,214 | ₩28,942 | ₩28,114 | ₩28,715 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,341 | ₩28,488 | ₩27,907 | ₩28,100 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,662 | ₩28,715 | ₩28,435 | ₩28,475 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,301 | ₩28,648 | ₩28,054 | ₩28,635 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,207 | ₩28,475 | ₩28,007 | ₩28,194 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,459 | ₩28,100 | ₩27,285 | ₩28,060 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,526 | ₩28,014 | ₩27,526 | ₩27,726 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,219 | ₩27,880 | ₩27,219 | ₩27,526 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,965 | ₩27,205 | ₩26,731 | ₩27,098 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,951 | ₩27,205 | ₩26,611 | ₩26,724 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩27,032 | ₩27,366 | ₩26,885 | ₩26,951 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,724 | ₩27,295 | ₩26,571 | ₩26,951 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,831 | ₩27,005 | ₩26,277 | ₩26,430 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,045 | ₩27,219 | ₩26,751 | ₩27,032 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,152 | ₩27,339 | ₩26,938 | ₩26,965 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,684 | ₩27,212 | ₩26,597 | ₩27,192 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,938 | ₩27,092 | ₩26,444 | ₩26,591 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,764 | ₩27,593 | ₩26,764 | ₩27,205 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,660 | ₩27,780 | ₩27,406 | ₩27,566 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,192 | ₩27,833 | ₩27,112 | ₩27,807 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,045 | ₩27,446 | ₩26,778 | ₩27,259 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,858 | ₩27,032 | ₩26,564 | ₩27,018 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,764 | ₩27,225 | ₩26,711 | ₩26,764 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,564 | ₩27,252 | ₩26,564 | ₩26,858 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,591 | ₩26,991 | ₩26,450 | ₩26,751 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,083 | ₩26,571 | ₩25,829 | ₩26,096 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,655 | ₩26,216 | ₩25,508 | ₩26,190 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,390 | ₩26,390 | ₩25,388 | ₩25,562 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩26,029 | ₩26,176 | ₩25,896 | ₩25,989 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,107 | ₩25,695 | ₩25,054 | ₩25,695 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,854 | ₩25,000 | ₩24,620 | ₩24,666 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,800 | ₩24,934 | ₩24,279 | ₩24,680 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,787 | ₩25,027 | ₩24,479 | ₩24,493 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,426 | ₩24,827 | ₩24,346 | ₩24,573 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,985 | ₩24,546 | ₩23,798 | ₩24,439 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,504 | ₩23,917 | ₩23,450 | ₩23,731 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,217 | ₩23,998 | ₩23,217 | ₩23,731 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,090 | ₩23,491 | ₩23,023 | ₩23,410 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,531 | ₩23,571 | ₩23,157 | ₩23,210 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,183 | ₩23,718 | ₩22,996 | ₩23,450 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,277 | ₩23,531 | ₩23,157 | ₩23,290 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,635 | ₩23,170 | ₩22,529 | ₩23,170 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,609 | ₩22,682 | ₩22,462 | ₩22,475 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,435 | ₩22,675 | ₩22,101 | ₩22,609 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,941 | ₩22,595 | ₩21,867 | ₩22,582 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,874 | ₩22,168 | ₩21,526 | ₩21,900 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,460 | ₩22,047 | ₩21,259 | ₩21,874 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,700 | ₩21,780 | ₩21,125 | ₩21,259 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,074 | ₩22,295 | ₩21,854 | ₩21,914 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,687 | ₩22,128 | ₩21,687 | ₩21,860 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,128 | ₩22,174 | ₩21,713 | ₩21,954 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,836 | ₩22,836 | ₩22,121 | ₩22,181 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,529 | ₩22,889 | ₩22,488 | ₩22,756 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,448 | ₩22,816 | ₩22,368 | ₩22,515 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,782 | ₩22,782 | ₩22,248 | ₩22,368 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,526 | ₩22,415 | ₩21,386 | ₩22,355 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,435 | ₩22,435 | ₩21,272 | ₩21,313 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,927 | ₩23,023 | ₩21,633 | ₩22,328 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,553 | ₩21,807 | ₩21,339 | ₩21,740 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,393 | ₩21,620 | ₩21,112 | ₩21,473 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,607 | ₩21,727 | ₩21,246 | ₩21,540 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,433 | ₩21,740 | ₩21,353 | ₩21,486 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,326 | ₩21,580 | ₩21,286 | ₩21,486 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,433 | ₩21,633 | ₩21,306 | ₩21,500 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,847 | ₩21,847 | ₩21,259 | ₩21,326 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,967 | ₩22,235 | ₩21,653 | ₩21,727 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,593 | ₩22,021 | ₩21,593 | ₩21,967 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,473 | ₩21,907 | ₩21,419 | ₩21,713 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,192 | ₩21,366 | ₩21,059 | ₩21,139 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,660 | ₩21,807 | ₩21,085 | ₩21,326 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,500 | ₩21,820 | ₩21,446 | ₩21,780 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,099 | ₩21,526 | ₩20,925 | ₩21,513 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩21,019 | ₩21,353 | ₩20,898 | ₩21,192 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,203 | ₩20,985 | ₩20,203 | ₩20,832 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,910 | ₩20,411 | ₩19,910 | ₩20,284 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,602 | ₩19,849 | ₩19,469 | ₩19,589 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,616 | ₩19,689 | ₩19,375 | ₩19,669 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,362 | ₩19,816 | ₩19,241 | ₩19,789 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,950 | ₩19,950 | ₩19,535 | ₩19,549 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,776 | ₩19,963 | ₩19,455 | ₩19,816 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,722 | ₩19,776 | ₩19,455 | ₩19,589 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,057 | ₩20,057 | ₩19,482 | ₩19,549 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,976 | ₩20,464 | ₩19,976 | ₩20,190 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,976 | ₩20,110 | ₩19,702 | ₩20,070 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,495 | ₩19,950 | ₩19,462 | ₩19,709 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,509 | ₩20,016 | ₩19,509 | ₩19,709 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,682 | ₩19,682 | ₩18,961 | ₩19,068 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,215 | ₩19,816 | ₩19,215 | ₩19,669 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,188 | ₩19,763 | ₩19,188 | ₩19,495 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,549 | ₩19,616 | ₩19,308 | ₩19,375 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,255 | ₩19,549 | ₩19,201 | ₩19,255 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,375 | ₩19,469 | ₩18,867 | ₩18,921 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,549 | ₩19,616 | ₩19,148 | ₩19,201 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,749 | ₩19,910 | ₩19,557 | ₩19,776 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,776 | ₩20,310 | ₩19,709 | ₩19,923 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,923 | ₩20,070 | ₩19,308 | ₩20,003 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,244 | ₩20,604 | ₩19,816 | ₩20,163 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,711 | ₩20,758 | ₩20,384 | ₩20,658 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,538 | ₩20,965 | ₩20,377 | ₩20,925 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,829 | ₩20,404 | ₩19,482 | ₩20,324 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,177 | ₩20,431 | ₩19,869 | ₩20,284 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,112 | ₩21,513 | ₩20,270 | ₩20,417 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,644 | ₩21,353 | ₩20,631 | ₩21,339 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,059 | ₩21,172 | ₩20,404 | ₩20,564 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩22,021 | ₩22,021 | ₩20,805 | ₩20,978 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,620 | ₩21,620 | ₩21,072 | ₩21,272 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,072 | ₩21,533 | ₩20,865 | ₩21,513 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,885 | ₩21,206 | ₩20,866 | ₩21,166 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,166 | ₩21,306 | ₩20,965 | ₩20,978 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,072 | ₩21,286 | ₩20,852 | ₩21,259 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,845 | ₩21,172 | ₩20,471 | ₩21,019 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,419 | ₩21,680 | ₩20,417 | ₩20,685 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,500 | ₩21,566 | ₩21,272 | ₩21,313 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,858 | ₩21,393 | ₩20,805 | ₩21,353 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,765 | ₩21,005 | ₩20,591 | ₩20,872 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,578 | ₩20,912 | ₩20,397 | ₩20,791 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,725 | ₩20,818 | ₩20,230 | ₩20,471 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,230 | ₩20,765 | ₩20,197 | ₩20,711 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,923 | ₩20,337 | ₩19,869 | ₩20,043 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,803 | ₩20,110 | ₩19,789 | ₩19,923 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,602 | ₩19,923 | ₩19,482 | ₩19,709 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,602 | ₩19,883 | ₩19,462 | ₩19,763 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,976 | ₩20,258 | ₩19,362 | ₩19,402 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,137 | ₩20,137 | ₩19,642 | ₩19,869 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,270 | ₩20,377 | ₩20,043 | ₩20,150 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,324 | ₩20,484 | ₩20,003 | ₩20,310 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,457 | ₩20,852 | ₩20,337 | ₩20,431 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,575 | ₩20,404 | ₩19,575 | ₩20,337 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,362 | ₩19,562 | ₩19,201 | ₩19,415 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,803 | ₩19,803 | ₩19,482 | ₩19,602 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,642 | ₩19,976 | ₩19,455 | ₩19,869 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,696 | ₩19,709 | ₩19,282 | ₩19,522 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,976 | ₩20,177 | ₩19,682 | ₩19,709 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,110 | ₩20,177 | ₩19,682 | ₩19,856 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,123 | ₩20,444 | ₩19,729 | ₩19,990 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,575 | ₩20,230 | ₩19,575 | ₩19,990 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,763 | ₩19,763 | ₩19,435 | ₩19,696 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,068 | ₩19,763 | ₩18,974 | ₩19,749 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,081 | ₩19,682 | ₩18,894 | ₩19,228 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,921 | ₩19,295 | ₩18,593 | ₩19,161 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,175 | ₩19,175 | ₩18,794 | ₩18,894 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,602 | ₩19,662 | ₩19,308 | ₩19,322 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,776 | ₩19,789 | ₩19,482 | ₩19,562 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,669 | ₩19,776 | ₩19,529 | ₩19,696 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,549 | ₩19,736 | ₩19,442 | ₩19,709 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,763 | ₩19,829 | ₩19,428 | ₩19,428 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,990 | ₩20,097 | ₩19,816 | ₩19,843 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,030 | ₩20,190 | ₩19,963 | ₩20,016 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,350 | ₩20,457 | ₩20,030 | ₩20,163 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,963 | ₩20,417 | ₩19,916 | ₩20,230 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,869 | ₩20,043 | ₩19,656 | ₩19,936 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,776 | ₩19,950 | ₩19,388 | ₩19,856 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,535 | ₩19,689 | ₩19,348 | ₩19,629 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,827 | ₩19,555 | ₩18,680 | ₩19,402 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,453 | ₩19,041 | ₩18,319 | ₩18,841 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,199 | ₩18,493 | ₩18,092 | ₩18,426 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,132 | ₩18,306 | ₩17,932 | ₩18,092 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,972 | ₩18,159 | ₩17,932 | ₩18,039 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,239 | ₩18,353 | ₩17,959 | ₩17,985 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,306 | ₩18,466 | ₩18,158 | ₩18,373 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,533 | ₩18,533 | ₩18,172 | ₩18,279 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,507 | ₩18,680 | ₩18,219 | ₩18,346 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,747 | ₩18,754 | ₩18,587 | ₩18,680 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,947 | ₩19,021 | ₩18,707 | ₩18,707 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,613 | ₩18,921 | ₩18,600 | ₩18,760 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,587 | ₩18,653 | ₩18,360 | ₩18,453 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,052 | ₩18,774 | ₩18,052 | ₩18,600 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,386 | ₩18,653 | ₩17,885 | ₩17,919 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,253 | ₩18,440 | ₩18,159 | ₩18,199 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,972 | ₩18,426 | ₩17,959 | ₩18,293 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,653 | ₩18,720 | ₩18,066 | ₩18,092 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,440 | ₩18,807 | ₩18,360 | ₩18,787 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,426 | ₩18,653 | ₩18,313 | ₩18,480 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,480 | ₩18,774 | ₩18,039 | ₩18,507 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,466 | ₩18,687 | ₩18,426 | ₩18,480 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,213 | ₩18,620 | ₩18,019 | ₩18,466 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,464 | ₩18,213 | ₩17,190 | ₩18,159 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,090 | ₩17,444 | ₩17,023 | ₩17,438 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,716 | ₩17,277 | ₩16,716 | ₩17,130 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,663 | ₩16,970 | ₩16,449 | ₩16,743 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,328 | ₩16,883 | ₩16,101 | ₩16,823 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,449 | ₩16,703 | ₩15,700 | ₩16,435 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,090 | ₩17,384 | ₩16,943 | ₩17,023 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,063 | ₩17,384 | ₩16,963 | ₩17,170 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,237 | ₩17,430 | ₩17,117 | ₩17,170 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,544 | ₩17,738 | ₩17,271 | ₩17,371 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,785 | ₩17,785 | ₩17,411 | ₩17,424 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,932 | ₩17,945 | ₩17,578 | ₩17,611 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,892 | ₩18,253 | ₩17,812 | ₩17,972 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,745 | ₩18,086 | ₩17,732 | ₩17,812 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,518 | ₩17,772 | ₩17,377 | ₩17,745 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,184 | ₩17,438 | ₩17,097 | ₩17,411 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,451 | ₩17,518 | ₩17,037 | ₩17,237 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,291 | ₩17,544 | ₩17,120 | ₩17,451 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,729 | ₩17,244 | ₩16,609 | ₩17,117 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,810 | ₩16,983 | ₩16,636 | ₩16,970 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,957 | ₩17,043 | ₩16,596 | ₩16,609 | -2.05% | 60.8만 |
|---|