티커911

Xenia Hotels & Resorts Inc. 과거 주가

Xenia Hotels & Resorts, Inc. Common Stock · XHR · NYSE

주요 사업 분야는 호텔·리조트 운영입니다.

시장 데이터를 불러오는 중

Xenia Hotels & Resorts Inc. 과거 주가·일별 시세 (XHR) · 티커911

전체 종목

Xenia Hotels & Resorts Inc. 과거 주가

Xenia Hotels & Resorts, Inc. Common Stock · XHR · NYSE

주요 사업 분야는 호텔·리조트 운영입니다.

일간2026.05.20

+2.92%

시가: ₩21,915
고가: ₩22,569
저가: ₩21,842
종가: ₩22,556
거래량: 40.9만

일간 종가

최근 1년

2025-09-092026-10-09

일간 가격

261개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩24,091	₩24,371	₩23,971	₩24,051	-0.17%	88.6만
2026.10.08	—	—	—	₩24,078	—	—
2026.10.05	—	—	—	₩24,224	—	—
2026.10.02	—	—	—	₩24,291	—	—
2026.09.30	—	—	—	₩24,091	—	—
2026.09.28	—	—	—	₩24,611	—	—
2026.09.14	₩23,464	₩23,590	₩23,304	₩23,557	+0.40%	91.5만
2026.09.11	₩23,731	₩23,958	₩23,477	₩23,544	-0.79%	61.8만
2026.09.10	₩23,304	₩23,851	₩23,304	₩23,490	+0.80%	85.9만
2026.09.09	₩23,384	₩23,637	₩23,290	₩23,544	+0.68%	101.6만
2026.09.08	₩23,784	₩24,007	₩23,466	₩23,624	-0.67%	67.5만
2026.09.04	₩24,158	₩24,391	₩23,931	₩23,984	-0.72%	51.4만
2026.09.03	₩24,878	₩24,878	₩24,184	₩24,224	-2.63%	59만
2026.09.02	₩24,171	₩24,812	₩24,158	₩24,611	+1.82%	73.3만
2026.09.01	₩24,358	₩24,845	₩24,244	₩24,411	+0.22%	85.2만
2026.08.31	₩25,919	₩25,919	₩24,912	₩25,025	-3.45%	111.3만
2026.08.28	₩25,919	₩26,013	₩25,626	₩25,973	+0.21%	62만
2026.08.27	₩25,546	₩25,873	₩25,506	₩25,759	+0.84%	44.1만
2026.08.26	₩26,173	₩26,333	₩25,653	₩25,759	-1.58%	83만
2026.08.25	₩26,373	₩26,453	₩26,106	₩26,267	-0.40%	44.7만
2026.08.24	₩26,040	₩26,327	₩25,906	₩26,240	+0.77%	40.3만
2026.08.21	₩25,973	₩26,106	₩25,639	₩25,919	-0.21%	62.8만
2026.08.20	₩25,759	₩26,114	₩25,719	₩25,879	+0.47%	107.4만
2026.08.19	₩26,026	₩26,220	₩25,839	₩25,919	-0.41%	75.6만
2026.08.18	₩25,399	₩25,813	₩25,386	₩25,719	+1.26%	39만
2026.08.17	₩25,359	₩25,479	₩25,212	₩25,452	+0.37%	44.2만
2026.08.14	₩25,359	₩25,948	₩25,359	₩25,572	+0.84%	53.2만
2026.08.13	₩25,252	₩25,526	₩25,039	₩25,426	+0.69%	49.8만
2026.08.12	₩24,785	₩25,225	₩24,785	₩25,092	+1.24%	64.5만
2026.08.11	₩25,359	₩25,506	₩24,838	₩24,892	-1.84%	47만
2026.08.10	₩25,799	₩25,799	₩24,959	₩25,212	-2.28%	66.9만
2026.08.07	₩26,307	₩26,440	₩25,839	₩25,906	-1.52%	84.3만
2026.08.06	₩27,161	₩27,214	₩26,333	₩26,333	-3.05%	71.8만
2026.08.05	₩27,187	₩27,494	₩26,975	₩27,308	+0.44%	80.1만
2026.08.04	₩27,294	₩27,548	₩27,054	₩27,281	-0.05%	73.4만
2026.08.03	₩27,534	₩28,122	₩27,147	₩27,361	-0.63%	87.9만
2026.07.31	₩26,854	₩27,615	₩26,694	₩27,468	+2.29%	120만
2026.07.30	₩27,828	₩28,449	₩26,427	₩26,800	-3.69%	144.2만
2026.07.29	₩29,276	₩29,443	₩28,911	₩29,123	-0.52%	98.9만
2026.07.28	₩29,016	₩29,136	₩28,309	₩29,123	+0.37%	49.4만
2026.07.27	₩28,469	₩29,083	₩28,469	₩28,896	+1.50%	62.5만
2026.07.24	₩28,182	₩28,909	₩28,082	₩28,682	+1.78%	47.5만
2026.07.23	₩28,309	₩28,455	₩27,875	₩28,068	-0.85%	70.9만
2026.07.22	₩28,629	₩28,682	₩28,402	₩28,442	-0.65%	52.2만
2026.07.21	₩28,269	₩28,616	₩28,022	₩28,602	+1.18%	55.7만
2026.07.20	₩28,175	₩28,442	₩27,975	₩28,162	-0.05%	49.7만
2026.07.17	₩27,428	₩28,068	₩27,254	₩28,028	+2.19%	49.5만
2026.07.16	₩27,494	₩27,982	₩27,494	₩27,695	+0.73%	56.3만
2026.07.15	₩27,187	₩27,848	₩27,187	₩27,494	+1.13%	42.2만
2026.07.14	₩26,934	₩27,174	₩26,700	₩27,067	+0.50%	71.7만
2026.07.13	₩26,920	₩27,174	₩26,580	₩26,694	-0.84%	41.2만
2026.07.10	₩27,001	₩27,334	₩26,854	₩26,920	-0.30%	58.4만
2026.07.09	₩26,694	₩27,264	₩26,540	₩26,920	+0.85%	41.3만
2026.07.08	₩26,800	₩26,974	₩26,246	₩26,400	-1.49%	69만
2026.07.07	₩27,014	₩27,187	₩26,720	₩27,001	-0.05%	72.5만
2026.07.06	₩27,121	₩27,308	₩26,907	₩26,934	-0.69%	68.5만
2026.07.02	₩26,654	₩27,181	₩26,567	₩27,161	+1.90%	76.1만
2026.07.01	₩26,907	₩27,061	₩26,413	₩26,560	-1.29%	130.1만
2026.06.30	₩26,734	₩27,561	₩26,734	₩27,174	+1.65%	85만
2026.06.29	₩27,628	₩27,748	₩27,374	₩27,534	-0.34%	112.5만
2026.06.26	₩27,161	₩27,801	₩27,081	₩27,775	+2.26%	256.7만
2026.06.25	₩27,014	₩27,414	₩26,747	₩27,227	+0.79%	59.8만
2026.06.24	₩26,827	₩27,001	₩26,533	₩26,987	+0.60%	80.9만
2026.06.23	₩26,734	₩27,194	₩26,680	₩26,734	0.00%	85.6만
2026.06.22	₩26,533	₩27,221	₩26,533	₩26,827	+1.11%	85.8만
2026.06.18	₩26,560	₩26,961	₩26,420	₩26,720	+0.60%	238.8만
2026.06.17	₩26,053	₩26,540	₩25,799	₩26,066	+0.05%	102.3만
2026.06.16	₩25,626	₩26,186	₩25,479	₩26,160	+2.08%	108.6만
2026.06.15	₩26,360	₩26,360	₩25,359	₩25,532	-3.14%	165.6만
2026.06.12	₩26,000	₩26,146	₩25,866	₩25,960	-0.15%	71.8만
2026.06.11	₩25,079	₩25,666	₩25,025	₩25,666	+2.34%	81.5만
2026.06.10	₩24,825	₩24,972	₩24,591	₩24,638	-0.75%	68.2만
2026.06.09	₩24,772	₩24,905	₩24,251	₩24,652	-0.48%	100.6만
2026.06.08	₩24,758	₩24,999	₩24,451	₩24,465	-1.19%	117.8만
2026.06.05	₩24,398	₩24,798	₩24,318	₩24,545	+0.60%	81.4만
2026.06.04	₩23,958	₩24,518	₩23,771	₩24,411	+1.89%	97.7만
2026.06.03	₩23,477	₩23,889	₩23,424	₩23,704	+0.97%	126.2만
2026.06.02	₩23,190	₩23,971	₩23,190	₩23,704	+2.22%	75만
2026.06.01	₩23,063	₩23,464	₩22,997	₩23,384	+1.39%	65.2만
2026.05.29	₩23,504	₩23,544	₩23,130	₩23,183	-1.36%	95.9만
2026.05.28	₩23,157	₩23,691	₩22,970	₩23,424	+1.15%	69만
2026.05.27	₩23,250	₩23,504	₩23,130	₩23,263	+0.06%	63.1만
2026.05.26	₩22,609	₩23,143	₩22,503	₩23,143	+2.36%	54.2만
2026.05.22	₩22,583	₩22,656	₩22,436	₩22,449	-0.59%	54만
2026.05.21	₩22,409	₩22,650	₩22,076	₩22,583	+0.77%	41.4만
2026.05.20	₩21,915	₩22,569	₩21,842	₩22,556	+2.92%	40.9만
2026.05.19	₩21,849	₩22,142	₩21,502	₩21,875	+0.12%	56.3만
2026.05.18	₩21,435	₩22,022	₩21,235	₩21,849	+1.93%	86.8만
2026.05.15	₩21,675	₩21,755	₩21,101	₩21,235	-2.03%	122.7만
2026.05.14	₩22,049	₩22,269	₩21,829	₩21,889	-0.73%	54.9만
2026.05.13	₩21,662	₩22,102	₩21,662	₩21,835	+0.80%	57.4만
2026.05.12	₩22,102	₩22,149	₩21,689	₩21,929	-0.79%	48.6만
2026.05.11	₩22,810	₩22,810	₩22,096	₩22,156	-2.87%	45.8만
2026.05.08	₩22,503	₩22,863	₩22,463	₩22,730	+1.01%	56.8만
2026.05.07	₩22,423	₩22,790	₩22,343	₩22,489	+0.30%	69.3만
2026.05.06	₩22,756	₩22,756	₩22,222	₩22,343	-1.82%	75.8만
2026.05.05	₩21,502	₩22,389	₩21,362	₩22,329	+3.85%	81.3만
2026.05.04	₩22,409	₩22,409	₩21,248	₩21,288	-5.00%	82.3만
2026.05.01	₩21,902	₩22,997	₩21,608	₩22,303	+1.83%	101.2만
2026.04.30	₩21,528	₩21,782	₩21,315	₩21,715	+0.87%	68.9만
2026.04.29	₩21,368	₩21,595	₩21,088	₩21,448	+0.37%	120.6만
2026.04.28	₩21,582	₩21,702	₩21,221	₩21,515	-0.31%	77.3만
2026.04.27	₩21,408	₩21,715	₩21,328	₩21,462	+0.25%	89.2만
2026.04.24	₩21,301	₩21,555	₩21,261	₩21,462	+0.75%	165.4만
2026.04.23	₩21,408	₩21,608	₩21,281	₩21,475	+0.31%	66.3만
2026.04.22	₩21,822	₩21,822	₩21,235	₩21,301	-2.39%	55만
2026.04.21	₩21,942	₩22,209	₩21,628	₩21,702	-1.09%	47.8만
2026.04.20	₩21,568	₩21,996	₩21,568	₩21,942	+1.73%	34.3만
2026.04.17	₩21,448	₩21,882	₩21,395	₩21,689	+1.12%	85.3만
2026.04.16	₩21,168	₩21,342	₩21,035	₩21,115	-0.25%	57.6만
2026.04.15	₩21,635	₩21,782	₩21,061	₩21,301	-1.54%	114.3만
2026.04.14	₩21,475	₩21,795	₩21,422	₩21,755	+1.31%	115.1만
2026.04.13	₩21,075	₩21,502	₩20,901	₩21,488	+1.96%	81.2만
2026.04.10	₩20,995	₩21,328	₩20,874	₩21,168	+0.83%	57.9만
2026.04.09	₩20,180	₩20,961	₩20,180	₩20,808	+3.11%	61.9만
2026.04.08	₩19,887	₩20,387	₩19,887	₩20,260	+1.88%	74.2만
2026.04.07	₩19,580	₩19,827	₩19,446	₩19,566	-0.07%	52.6만
2026.04.06	₩19,593	₩19,667	₩19,353	₩19,646	+0.27%	51.1만
2026.04.02	₩19,340	₩19,793	₩19,219	₩19,767	+2.21%	62.1만
2026.04.01	₩19,927	₩19,927	₩19,513	₩19,526	-2.01%	59만
2026.03.31	₩19,753	₩19,940	₩19,433	₩19,793	+0.20%	57.7만
2026.03.30	₩19,700	₩19,753	₩19,433	₩19,566	-0.68%	55.3만
2026.03.27	₩20,034	₩20,034	₩19,460	₩19,526	-2.53%	54.2만
2026.03.26	₩19,953	₩20,441	₩19,953	₩20,167	+1.07%	53.5만
2026.03.25	₩19,953	₩20,087	₩19,680	₩20,047	+0.47%	55.2만
2026.03.24	₩19,473	₩19,927	₩19,440	₩19,687	+1.10%	57.2만
2026.03.23	₩19,486	₩19,994	₩19,486	₩19,687	+1.03%	74.9만
2026.03.20	₩19,660	₩19,660	₩18,939	₩19,046	-3.12%	140.6만
2026.03.19	₩19,193	₩19,793	₩19,193	₩19,646	+2.36%	52.6만
2026.03.18	₩19,166	₩19,740	₩19,166	₩19,473	+1.60%	52.9만
2026.03.17	₩19,526	₩19,593	₩19,286	₩19,353	-0.89%	46.6만
2026.03.16	₩19,233	₩19,526	₩19,179	₩19,233	0.00%	35.6만
2026.03.13	₩19,353	₩19,446	₩18,846	₩18,899	-2.34%	47.5만
2026.03.12	₩19,526	₩19,593	₩19,126	₩19,179	-1.78%	45.6만
2026.03.11	₩19,727	₩19,887	₩19,534	₩19,753	+0.14%	44.3만
2026.03.10	₩19,753	₩20,287	₩19,687	₩19,900	+0.74%	45만
2026.03.09	₩19,900	₩20,047	₩19,286	₩19,980	+0.40%	56.6만
2026.03.06	₩20,220	₩20,581	₩19,793	₩20,140	-0.40%	59.3만
2026.03.05	₩20,688	₩20,734	₩20,361	₩20,634	-0.26%	57.6만
2026.03.04	₩20,514	₩20,941	₩20,354	₩20,901	+1.89%	66.9만
2026.03.03	₩19,807	₩20,381	₩19,460	₩20,300	+2.49%	72.7만
2026.03.02	₩20,154	₩20,407	₩19,847	₩20,260	+0.53%	62.6만
2026.02.27	₩21,088	₩21,488	₩20,247	₩20,394	-3.29%	118.8만
2026.02.26	₩20,621	₩21,328	₩20,607	₩21,315	+3.37%	183.9만
2026.02.25	₩21,035	₩21,148	₩20,381	₩20,541	-2.35%	134.4만
2026.02.24	₩21,996	₩21,996	₩20,781	₩20,954	-4.73%	76.1만
2026.02.23	₩21,595	₩21,595	₩21,048	₩21,248	-1.61%	78.6만
2026.02.20	₩21,048	₩21,508	₩20,841	₩21,488	+2.09%	49.8만
2026.02.19	₩20,861	₩21,181	₩20,842	₩21,141	+1.34%	58만
2026.02.18	₩21,141	₩21,281	₩20,941	₩20,954	-0.88%	46.1만
2026.02.17	₩21,048	₩21,261	₩20,828	₩21,235	+0.89%	38.6만
2026.02.13	₩20,821	₩21,148	₩20,447	₩20,995	+0.83%	46.6만
2026.02.12	₩21,395	₩21,655	₩20,394	₩20,661	-3.43%	87.9만
2026.02.11	₩21,475	₩21,542	₩21,248	₩21,288	-0.87%	51.3만
2026.02.10	₩20,834	₩21,368	₩20,781	₩21,328	+2.37%	59.6만
2026.02.09	₩20,741	₩20,981	₩20,567	₩20,848	+0.51%	53.9만
2026.02.06	₩20,554	₩20,888	₩20,374	₩20,768	+1.04%	52.7만
2026.02.05	₩20,701	₩20,794	₩20,207	₩20,447	-1.23%	54.1만
2026.02.04	₩20,207	₩20,741	₩20,174	₩20,688	+2.38%	64.1만
2026.02.03	₩19,900	₩20,314	₩19,847	₩20,020	+0.60%	52만
2026.02.02	₩19,780	₩20,087	₩19,767	₩19,900	+0.61%	60.5만
2026.01.30	₩19,580	₩19,900	₩19,460	₩19,687	+0.55%	73.4만
2026.01.29	₩19,580	₩19,860	₩19,440	₩19,740	+0.82%	60.1만
2026.01.28	₩19,953	₩20,235	₩19,340	₩19,380	-2.88%	70.3만
2026.01.27	₩20,114	₩20,114	₩19,620	₩19,847	-1.33%	72.8만
2026.01.26	₩20,247	₩20,354	₩20,020	₩20,127	-0.59%	77.9만
2026.01.23	₩20,300	₩20,461	₩19,980	₩20,287	-0.07%	121.2만
2026.01.22	₩20,434	₩20,828	₩20,314	₩20,407	-0.13%	125.8만
2026.01.21	₩19,553	₩20,381	₩19,553	₩20,314	+3.89%	138.3만
2026.01.20	₩19,340	₩19,540	₩19,179	₩19,393	+0.28%	83.1만
2026.01.16	₩19,780	₩19,780	₩19,460	₩19,580	-1.01%	78.9만
2026.01.15	₩19,620	₩19,953	₩19,433	₩19,847	+1.16%	76.2만
2026.01.14	₩19,673	₩19,687	₩19,259	₩19,500	-0.88%	88.4만
2026.01.13	₩19,953	₩20,154	₩19,660	₩19,687	-1.34%	57.6만
2026.01.12	₩20,087	₩20,154	₩19,660	₩19,833	-1.26%	76.1만
2026.01.09	₩20,100	₩20,421	₩19,707	₩19,967	-0.66%	71.1만
2026.01.08	₩19,553	₩20,207	₩19,553	₩19,967	+2.12%	79.2만
2026.01.07	₩19,740	₩19,740	₩19,413	₩19,673	-0.34%	90.9만
2026.01.06	₩19,046	₩19,740	₩18,952	₩19,727	+3.57%	122만
2026.01.05	₩19,059	₩19,660	₩18,872	₩19,206	+0.77%	141.8만
2026.01.02	₩18,899	₩19,273	₩18,572	₩19,139	+1.27%	97만
2025.12.31	₩19,153	₩19,153	₩18,772	₩18,872	-1.46%	104.6만
2025.12.30	₩19,580	₩19,640	₩19,286	₩19,299	-1.43%	165.8만
2025.12.29	₩19,753	₩19,767	₩19,460	₩19,540	-1.08%	50.1만
2025.12.26	₩19,646	₩19,753	₩19,506	₩19,673	+0.14%	35.6만
2025.12.24	₩19,526	₩19,713	₩19,420	₩19,687	+0.82%	41.9만
2025.12.23	₩19,740	₩19,807	₩19,406	₩19,406	-1.69%	68.9만
2025.12.22	₩19,967	₩20,074	₩19,793	₩19,820	-0.74%	68만
2025.12.19	₩20,007	₩20,167	₩19,940	₩19,994	-0.07%	318만
2025.12.18	₩20,327	₩20,434	₩20,007	₩20,140	-0.92%	91만
2025.12.17	₩19,940	₩20,394	₩19,893	₩20,207	+1.34%	79.9만
2025.12.16	₩19,847	₩20,020	₩19,633	₩19,913	+0.34%	117만
2025.12.15	₩19,753	₩19,927	₩19,366	₩19,833	+0.41%	113만
2025.12.12	₩19,513	₩19,667	₩19,326	₩19,606	+0.48%	111.2만
2025.12.11	₩18,806	₩19,533	₩18,659	₩19,380	+3.05%	96.7만
2025.12.10	₩18,432	₩19,019	₩18,298	₩18,819	+2.10%	120만
2025.12.09	₩18,178	₩18,472	₩18,072	₩18,405	+1.25%	90.1만
2025.12.08	₩18,112	₩18,285	₩17,911	₩18,072	-0.22%	79만
2025.12.05	₩17,951	₩18,138	₩17,911	₩18,018	+0.37%	55.1만
2025.12.04	₩18,218	₩18,332	₩17,938	₩17,965	-1.39%	64.5만
2025.12.03	₩18,285	₩18,445	₩18,137	₩18,352	+0.36%	48.4만
2025.12.02	₩18,512	₩18,512	₩18,152	₩18,258	-1.37%	63만
2025.12.01	₩18,485	₩18,659	₩18,198	₩18,325	-0.87%	49.7만
2025.11.28	₩18,726	₩18,732	₩18,565	₩18,659	-0.36%	27.9만
2025.11.26	₩18,926	₩18,999	₩18,686	₩18,686	-1.27%	82.1만
2025.11.25	₩18,592	₩18,899	₩18,579	₩18,739	+0.79%	74.9만
2025.11.24	₩18,565	₩18,632	₩18,339	₩18,432	-0.72%	114.1만
2025.11.21	₩18,032	₩18,752	₩18,032	₩18,579	+3.03%	80.8만
2025.11.20	₩18,365	₩18,632	₩17,865	₩17,898	-2.54%	98만
2025.11.19	₩18,232	₩18,419	₩18,138	₩18,178	-0.29%	103.9만
2025.11.18	₩17,951	₩18,405	₩17,938	₩18,272	+1.78%	92만
2025.11.17	₩18,632	₩18,699	₩18,045	₩18,072	-3.01%	120.5만
2025.11.14	₩18,419	₩18,786	₩18,339	₩18,766	+1.88%	100.7만
2025.11.13	₩18,405	₩18,632	₩18,292	₩18,459	+0.29%	89.8만
2025.11.12	₩18,459	₩18,752	₩18,018	₩18,485	+0.14%	93.2만
2025.11.11	₩18,445	₩18,665	₩18,405	₩18,459	+0.07%	82.7만
2025.11.10	₩18,192	₩18,599	₩17,998	₩18,445	+1.39%	101.9만
2025.11.07	₩17,444	₩18,192	₩17,171	₩18,138	+3.98%	113.9만
2025.11.06	₩17,071	₩17,424	₩17,004	₩17,418	+2.03%	129.4만
2025.11.05	₩16,697	₩17,257	₩16,697	₩17,111	+2.48%	93.7만
2025.11.04	₩16,643	₩16,950	₩16,430	₩16,724	+0.48%	109.8만
2025.11.03	₩16,310	₩16,864	₩16,083	₩16,804	+3.03%	176.2만
2025.10.31	₩16,430	₩16,684	₩15,682	₩16,417	-0.08%	163.3만
2025.10.30	₩17,071	₩17,364	₩16,924	₩17,004	-0.39%	94.2만
2025.10.29	₩17,044	₩17,364	₩16,944	₩17,151	+0.63%	114.5만
2025.10.28	₩17,217	₩17,410	₩17,097	₩17,151	-0.39%	50.4만
2025.10.27	₩17,524	₩17,718	₩17,251	₩17,351	-0.99%	70.5만
2025.10.24	₩17,765	₩17,765	₩17,391	₩17,404	-2.03%	118.8만
2025.10.23	₩17,911	₩17,925	₩17,558	₩17,591	-1.79%	44.6만
2025.10.22	₩17,871	₩18,232	₩17,791	₩17,951	+0.45%	61.8만
2025.10.21	₩17,725	₩18,065	₩17,711	₩17,791	+0.38%	45.8만
2025.10.20	₩17,498	₩17,751	₩17,358	₩17,725	+1.30%	46.4만
2025.10.17	₩17,164	₩17,418	₩17,077	₩17,391	+1.32%	37.8만
2025.10.16	₩17,431	₩17,498	₩17,017	₩17,217	-1.23%	50.3만
2025.10.15	₩17,271	₩17,524	₩17,100	₩17,431	+0.93%	56.9만
2025.10.14	₩16,710	₩17,224	₩16,590	₩17,097	+2.32%	57.3만
2025.10.13	₩16,790	₩16,964	₩16,617	₩16,950	+0.95%	42.9만
2025.10.10	₩16,937	₩17,024	₩16,577	₩16,590	-2.05%	60.8만
2025.10.09	₩17,097	₩17,275	₩16,770	₩16,924	-1.01%	60.7만
2025.10.08	₩17,311	₩17,404	₩16,990	₩17,097	-1.23%	61.3만
2025.10.07	₩17,604	₩17,785	₩17,157	₩17,191	-2.35%	90.7만
2025.10.06	₩17,831	₩17,905	₩17,504	₩17,631	-1.12%	126.1만
2025.10.03	₩18,205	₩18,419	₩17,818	₩17,831	-2.05%	73.4만
2025.10.02	₩18,165	₩18,272	₩17,965	₩18,138	-0.15%	61만
2025.10.01	₩18,112	₩18,379	₩18,098	₩18,112	0.00%	63.9만
2025.09.30	₩18,739	₩18,766	₩18,158	₩18,312	-2.28%	73.9만
2025.09.29	₩19,233	₩19,233	₩18,859	₩18,939	-1.53%	70.6만
2025.09.26	₩19,006	₩19,226	₩18,906	₩19,166	+0.84%	42.9만
2025.09.25	₩19,099	₩19,166	₩18,879	₩19,006	-0.49%	69.1만
2025.09.24	₩19,233	₩19,293	₩19,093	₩19,206	-0.14%	56.1만
2025.09.23	₩19,313	₩19,500	₩19,219	₩19,286	-0.14%	56.5만
2025.09.22	₩19,700	₩19,700	₩19,219	₩19,273	-2.17%	60.2만
2025.09.19	₩19,847	₩19,847	₩19,514	₩19,727	-0.61%	270.8만
2025.09.18	₩19,593	₩19,867	₩19,513	₩19,793	+1.02%	72.7만
2025.09.17	₩19,646	₩19,967	₩19,273	₩19,433	-1.09%	66.5만
2025.09.16	₩19,646	₩19,700	₩19,299	₩19,566	-0.41%	72.3만
2025.09.15	₩19,713	₩19,820	₩19,460	₩19,727	+0.07%	75.9만
2025.09.12	₩19,580	₩19,740	₩19,460	₩19,646	+0.34%	68.5만
2025.09.11	₩19,366	₩19,673	₩19,286	₩19,606	+1.24%	60만
2025.09.10	₩19,033	₩19,279	₩19,033	₩19,273	+1.26%	73.1만
2025.09.09	₩18,966	₩19,173	₩18,752	₩19,139	+0.91%	77.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.