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 | ₩24,096 | ₩24,377 | ₩23,976 | ₩24,056 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,816 | ₩24,163 | ₩23,696 | ₩24,083 | +1.12% | 132.1만 |
| 2026.10.07 | ₩24,003 | ₩24,257 | ₩23,783 | ₩23,856 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,377 | ₩24,777 | ₩24,023 | ₩24,110 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,430 | ₩24,550 | ₩23,896 | ₩24,230 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,443 | ₩24,604 | ₩24,136 | ₩24,297 | -0.60% | 82.3만 |
| 2026.10.01 | ₩23,990 | ₩24,270 | ₩23,725 | ₩24,123 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,096 | ₩24,550 | ₩23,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,110 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,577 | ₩24,724 | ₩24,110 | ₩24,470 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,016 | ₩24,704 | ₩24,016 | ₩24,590 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩24,003 | ₩24,263 | ₩23,736 | ₩24,257 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,509 | ₩24,070 | ₩23,509 | ₩23,936 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,763 | ₩23,909 | ₩23,442 | ₩23,789 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,096 | ₩24,343 | ₩23,629 | ₩23,883 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,709 | ₩23,883 | ₩23,462 | ₩23,843 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,442 | ₩23,656 | ₩23,202 | ₩23,656 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,175 | ₩23,809 | ₩23,175 | ₩23,562 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,416 | ₩23,676 | ₩22,868 | ₩23,416 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,456 | ₩23,642 | ₩23,162 | ₩23,349 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,469 | ₩23,596 | ₩23,309 | ₩23,562 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,736 | ₩23,963 | ₩23,482 | ₩23,549 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,309 | ₩23,856 | ₩23,309 | ₩23,496 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,389 | ₩23,642 | ₩23,295 | ₩23,549 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,789 | ₩24,012 | ₩23,472 | ₩23,629 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,163 | ₩24,397 | ₩23,936 | ₩23,990 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,884 | ₩24,884 | ₩24,190 | ₩24,230 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,176 | ₩24,817 | ₩24,163 | ₩24,617 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,363 | ₩24,851 | ₩24,250 | ₩24,417 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,925 | ₩25,925 | ₩24,917 | ₩25,031 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,925 | ₩26,019 | ₩25,632 | ₩25,979 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,552 | ₩25,879 | ₩25,511 | ₩25,765 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,179 | ₩26,339 | ₩25,658 | ₩25,765 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,379 | ₩26,459 | ₩26,112 | ₩26,272 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,045 | ₩26,332 | ₩25,912 | ₩26,246 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩25,979 | ₩26,112 | ₩25,645 | ₩25,925 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,765 | ₩26,120 | ₩25,725 | ₩25,885 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,032 | ₩26,226 | ₩25,845 | ₩25,925 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,405 | ₩25,819 | ₩25,391 | ₩25,725 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,365 | ₩25,485 | ₩25,218 | ₩25,458 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,365 | ₩25,953 | ₩25,365 | ₩25,578 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,258 | ₩25,531 | ₩25,044 | ₩25,431 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,791 | ₩25,231 | ₩24,791 | ₩25,098 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,365 | ₩25,511 | ₩24,844 | ₩24,897 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,805 | ₩25,805 | ₩24,964 | ₩25,218 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,312 | ₩26,446 | ₩25,845 | ₩25,912 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,167 | ₩27,220 | ₩26,339 | ₩26,339 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,194 | ₩27,501 | ₩26,981 | ₩27,314 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,300 | ₩27,554 | ₩27,060 | ₩27,287 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,541 | ₩28,128 | ₩27,153 | ₩27,367 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,860 | ₩27,621 | ₩26,700 | ₩27,474 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,834 | ₩28,455 | ₩26,433 | ₩26,806 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,283 | ₩29,450 | ₩28,917 | ₩29,129 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,022 | ₩29,143 | ₩28,315 | ₩29,129 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,475 | ₩29,089 | ₩28,475 | ₩28,902 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,188 | ₩28,916 | ₩28,088 | ₩28,689 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,315 | ₩28,462 | ₩27,881 | ₩28,075 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,635 | ₩28,689 | ₩28,408 | ₩28,448 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,275 | ₩28,622 | ₩28,028 | ₩28,609 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,181 | ₩28,448 | ₩27,981 | ₩28,168 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,434 | ₩28,075 | ₩27,260 | ₩28,035 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,501 | ₩27,988 | ₩27,501 | ₩27,701 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,194 | ₩27,854 | ₩27,194 | ₩27,501 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,940 | ₩27,180 | ₩26,706 | ₩27,073 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,927 | ₩27,180 | ₩26,586 | ₩26,700 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩27,007 | ₩27,340 | ₩26,860 | ₩26,927 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,700 | ₩27,270 | ₩26,546 | ₩26,927 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,806 | ₩26,980 | ₩26,252 | ₩26,406 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,020 | ₩27,194 | ₩26,726 | ₩27,007 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,127 | ₩27,314 | ₩26,913 | ₩26,940 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,660 | ₩27,187 | ₩26,573 | ₩27,167 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,913 | ₩27,067 | ₩26,419 | ₩26,566 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,740 | ₩27,567 | ₩26,740 | ₩27,180 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,634 | ₩27,754 | ₩27,380 | ₩27,541 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,167 | ₩27,808 | ₩27,087 | ₩27,781 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,020 | ₩27,420 | ₩26,753 | ₩27,234 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,833 | ₩27,007 | ₩26,539 | ₩26,993 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,740 | ₩27,200 | ₩26,686 | ₩26,740 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,539 | ₩27,227 | ₩26,539 | ₩26,833 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,566 | ₩26,967 | ₩26,426 | ₩26,726 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,059 | ₩26,546 | ₩25,805 | ₩26,072 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,632 | ₩26,192 | ₩25,485 | ₩26,166 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,366 | ₩26,366 | ₩25,365 | ₩25,538 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩26,005 | ₩26,152 | ₩25,872 | ₩25,965 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,084 | ₩25,672 | ₩25,031 | ₩25,672 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,831 | ₩24,977 | ₩24,597 | ₩24,644 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,777 | ₩24,911 | ₩24,257 | ₩24,657 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,764 | ₩25,004 | ₩24,457 | ₩24,470 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,403 | ₩24,804 | ₩24,323 | ₩24,550 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,963 | ₩24,524 | ₩23,776 | ₩24,417 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,482 | ₩23,895 | ₩23,429 | ₩23,709 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,195 | ₩23,976 | ₩23,195 | ₩23,709 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,068 | ₩23,469 | ₩23,002 | ₩23,389 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,509 | ₩23,549 | ₩23,135 | ₩23,189 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,162 | ₩23,696 | ₩22,975 | ₩23,429 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,255 | ₩23,509 | ₩23,135 | ₩23,269 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,615 | ₩23,149 | ₩22,508 | ₩23,149 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,588 | ₩22,661 | ₩22,441 | ₩22,454 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,414 | ₩22,655 | ₩22,081 | ₩22,588 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,920 | ₩22,575 | ₩21,847 | ₩22,561 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,854 | ₩22,147 | ₩21,507 | ₩21,880 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,440 | ₩22,027 | ₩21,240 | ₩21,854 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,680 | ₩21,760 | ₩21,106 | ₩21,240 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,054 | ₩22,274 | ₩21,834 | ₩21,894 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,667 | ₩22,107 | ₩21,667 | ₩21,840 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,107 | ₩22,154 | ₩21,693 | ₩21,934 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,815 | ₩22,815 | ₩22,101 | ₩22,161 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,508 | ₩22,868 | ₩22,468 | ₩22,735 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,428 | ₩22,795 | ₩22,348 | ₩22,494 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,761 | ₩22,761 | ₩22,227 | ₩22,348 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,507 | ₩22,394 | ₩21,366 | ₩22,334 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,414 | ₩22,414 | ₩21,253 | ₩21,293 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,907 | ₩23,002 | ₩21,613 | ₩22,308 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,533 | ₩21,787 | ₩21,320 | ₩21,720 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,373 | ₩21,600 | ₩21,093 | ₩21,453 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,587 | ₩21,707 | ₩21,226 | ₩21,520 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,413 | ₩21,720 | ₩21,333 | ₩21,466 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,306 | ₩21,560 | ₩21,266 | ₩21,466 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,413 | ₩21,613 | ₩21,286 | ₩21,480 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,827 | ₩21,827 | ₩21,240 | ₩21,306 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,947 | ₩22,214 | ₩21,633 | ₩21,707 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,573 | ₩22,000 | ₩21,573 | ₩21,947 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,453 | ₩21,887 | ₩21,400 | ₩21,693 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,173 | ₩21,346 | ₩21,039 | ₩21,119 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,640 | ₩21,787 | ₩21,066 | ₩21,306 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,480 | ₩21,800 | ₩21,426 | ₩21,760 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,079 | ₩21,507 | ₩20,906 | ₩21,493 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩20,999 | ₩21,333 | ₩20,879 | ₩21,173 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,185 | ₩20,966 | ₩20,185 | ₩20,812 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,891 | ₩20,392 | ₩19,891 | ₩20,265 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,584 | ₩19,831 | ₩19,451 | ₩19,571 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,598 | ₩19,671 | ₩19,357 | ₩19,651 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,344 | ₩19,798 | ₩19,224 | ₩19,771 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,931 | ₩19,931 | ₩19,517 | ₩19,531 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,758 | ₩19,945 | ₩19,437 | ₩19,798 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,704 | ₩19,758 | ₩19,437 | ₩19,571 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,038 | ₩20,038 | ₩19,464 | ₩19,531 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,958 | ₩20,445 | ₩19,958 | ₩20,172 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,958 | ₩20,091 | ₩19,684 | ₩20,051 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,477 | ₩19,931 | ₩19,444 | ₩19,691 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,491 | ₩19,998 | ₩19,491 | ₩19,691 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,664 | ₩19,664 | ₩18,943 | ₩19,050 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,197 | ₩19,798 | ₩19,197 | ₩19,651 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,170 | ₩19,744 | ₩19,170 | ₩19,477 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,531 | ₩19,598 | ₩19,290 | ₩19,357 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,237 | ₩19,531 | ₩19,184 | ₩19,237 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,357 | ₩19,451 | ₩18,850 | ₩18,903 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,531 | ₩19,598 | ₩19,130 | ₩19,184 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,731 | ₩19,891 | ₩19,539 | ₩19,758 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,758 | ₩20,292 | ₩19,691 | ₩19,905 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,905 | ₩20,051 | ₩19,290 | ₩19,985 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,225 | ₩20,585 | ₩19,798 | ₩20,145 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,692 | ₩20,739 | ₩20,365 | ₩20,639 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,519 | ₩20,946 | ₩20,358 | ₩20,906 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,811 | ₩20,385 | ₩19,464 | ₩20,305 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,158 | ₩20,412 | ₩19,851 | ₩20,265 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,093 | ₩21,493 | ₩20,252 | ₩20,398 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,625 | ₩21,333 | ₩20,612 | ₩21,320 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,039 | ₩21,153 | ₩20,385 | ₩20,545 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩22,000 | ₩22,000 | ₩20,786 | ₩20,959 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,600 | ₩21,600 | ₩21,053 | ₩21,253 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,053 | ₩21,513 | ₩20,846 | ₩21,493 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,866 | ₩21,186 | ₩20,847 | ₩21,146 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,146 | ₩21,286 | ₩20,946 | ₩20,959 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,053 | ₩21,266 | ₩20,832 | ₩21,240 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,826 | ₩21,153 | ₩20,452 | ₩20,999 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,400 | ₩21,660 | ₩20,398 | ₩20,665 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,480 | ₩21,547 | ₩21,253 | ₩21,293 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,839 | ₩21,373 | ₩20,786 | ₩21,333 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,746 | ₩20,986 | ₩20,572 | ₩20,852 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,559 | ₩20,892 | ₩20,378 | ₩20,772 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,706 | ₩20,799 | ₩20,212 | ₩20,452 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,212 | ₩20,746 | ₩20,178 | ₩20,692 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,905 | ₩20,318 | ₩19,851 | ₩20,025 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,784 | ₩20,091 | ₩19,771 | ₩19,905 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,584 | ₩19,905 | ₩19,464 | ₩19,691 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,584 | ₩19,865 | ₩19,444 | ₩19,744 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,958 | ₩20,240 | ₩19,344 | ₩19,384 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,118 | ₩20,118 | ₩19,624 | ₩19,851 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,252 | ₩20,358 | ₩20,025 | ₩20,131 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,305 | ₩20,465 | ₩19,985 | ₩20,292 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,439 | ₩20,832 | ₩20,318 | ₩20,412 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,557 | ₩20,385 | ₩19,557 | ₩20,318 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,344 | ₩19,544 | ₩19,184 | ₩19,397 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,784 | ₩19,784 | ₩19,464 | ₩19,584 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,624 | ₩19,958 | ₩19,437 | ₩19,851 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,678 | ₩19,691 | ₩19,264 | ₩19,504 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,958 | ₩20,158 | ₩19,664 | ₩19,691 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,091 | ₩20,158 | ₩19,664 | ₩19,838 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,105 | ₩20,425 | ₩19,711 | ₩19,971 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,557 | ₩20,212 | ₩19,557 | ₩19,971 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,744 | ₩19,744 | ₩19,417 | ₩19,678 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,050 | ₩19,744 | ₩18,957 | ₩19,731 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,064 | ₩19,664 | ₩18,877 | ₩19,210 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,903 | ₩19,277 | ₩18,576 | ₩19,144 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,157 | ₩19,157 | ₩18,776 | ₩18,877 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,584 | ₩19,644 | ₩19,290 | ₩19,304 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,758 | ₩19,771 | ₩19,464 | ₩19,544 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,651 | ₩19,758 | ₩19,511 | ₩19,678 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,531 | ₩19,718 | ₩19,424 | ₩19,691 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,744 | ₩19,811 | ₩19,411 | ₩19,411 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,971 | ₩20,078 | ₩19,798 | ₩19,824 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,011 | ₩20,172 | ₩19,945 | ₩19,998 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,332 | ₩20,439 | ₩20,011 | ₩20,145 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,945 | ₩20,398 | ₩19,898 | ₩20,212 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,851 | ₩20,025 | ₩19,638 | ₩19,918 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,758 | ₩19,931 | ₩19,371 | ₩19,838 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,517 | ₩19,671 | ₩19,331 | ₩19,611 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,810 | ₩19,537 | ₩18,663 | ₩19,384 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,436 | ₩19,023 | ₩18,303 | ₩18,823 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,182 | ₩18,476 | ₩18,076 | ₩18,409 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,116 | ₩18,289 | ₩17,915 | ₩18,076 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,955 | ₩18,142 | ₩17,915 | ₩18,022 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,222 | ₩18,336 | ₩17,942 | ₩17,969 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,289 | ₩18,449 | ₩18,141 | ₩18,356 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,516 | ₩18,516 | ₩18,156 | ₩18,263 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,489 | ₩18,663 | ₩18,202 | ₩18,329 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,730 | ₩18,736 | ₩18,570 | ₩18,663 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,930 | ₩19,003 | ₩18,690 | ₩18,690 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,596 | ₩18,903 | ₩18,583 | ₩18,743 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,570 | ₩18,636 | ₩18,343 | ₩18,436 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,036 | ₩18,756 | ₩18,036 | ₩18,583 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,369 | ₩18,636 | ₩17,869 | ₩17,902 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,236 | ₩18,423 | ₩18,142 | ₩18,182 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,955 | ₩18,409 | ₩17,942 | ₩18,276 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,636 | ₩18,703 | ₩18,049 | ₩18,076 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,423 | ₩18,790 | ₩18,343 | ₩18,770 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,409 | ₩18,636 | ₩18,296 | ₩18,463 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,463 | ₩18,756 | ₩18,022 | ₩18,489 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,449 | ₩18,670 | ₩18,409 | ₩18,463 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,196 | ₩18,603 | ₩18,002 | ₩18,449 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,448 | ₩18,196 | ₩17,175 | ₩18,142 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,074 | ₩17,428 | ₩17,008 | ₩17,421 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,701 | ₩17,261 | ₩16,701 | ₩17,114 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,647 | ₩16,954 | ₩16,434 | ₩16,727 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,313 | ₩16,867 | ₩16,087 | ₩16,807 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,434 | ₩16,687 | ₩15,686 | ₩16,420 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,074 | ₩17,368 | ₩16,928 | ₩17,008 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,048 | ₩17,368 | ₩16,948 | ₩17,154 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,221 | ₩17,413 | ₩17,101 | ₩17,154 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,528 | ₩17,722 | ₩17,255 | ₩17,355 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,769 | ₩17,769 | ₩17,395 | ₩17,408 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,915 | ₩17,929 | ₩17,562 | ₩17,595 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,875 | ₩18,236 | ₩17,795 | ₩17,955 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,729 | ₩18,069 | ₩17,715 | ₩17,795 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,502 | ₩17,755 | ₩17,361 | ₩17,729 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,168 | ₩17,421 | ₩17,081 | ₩17,395 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,435 | ₩17,502 | ₩17,021 | ₩17,221 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,275 | ₩17,528 | ₩17,104 | ₩17,435 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,714 | ₩17,228 | ₩16,594 | ₩17,101 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,794 | ₩16,968 | ₩16,621 | ₩16,954 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,941 | ₩17,028 | ₩16,580 | ₩16,594 | -2.05% | 60.8만 |
|---|