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 | ₩24,086 | ₩24,366 | ₩23,965 | ₩24,046 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,805 | ₩24,152 | ₩23,685 | ₩24,072 | +1.12% | 132.1만 |
| 2026.10.07 | ₩23,992 | ₩24,246 | ₩23,772 | ₩23,845 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,366 | ₩24,766 | ₩24,012 | ₩24,099 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,419 | ₩24,539 | ₩23,885 | ₩24,219 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,432 | ₩24,593 | ₩24,126 | ₩24,286 | -0.60% | 82.3만 |
| 2026.10.01 | ₩23,979 | ₩24,259 | ₩23,715 | ₩24,112 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,086 | ₩24,539 | ₩23,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,099 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,566 | ₩24,713 | ₩24,099 | ₩24,459 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,005 | ₩24,693 | ₩24,005 | ₩24,579 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩23,992 | ₩24,252 | ₩23,725 | ₩24,246 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,498 | ₩24,059 | ₩23,498 | ₩23,925 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,752 | ₩23,899 | ₩23,432 | ₩23,779 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,086 | ₩24,332 | ₩23,619 | ₩23,872 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,699 | ₩23,872 | ₩23,452 | ₩23,832 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,432 | ₩23,645 | ₩23,192 | ₩23,645 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,165 | ₩23,799 | ₩23,165 | ₩23,552 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,405 | ₩23,665 | ₩22,858 | ₩23,405 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,445 | ₩23,632 | ₩23,151 | ₩23,338 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,458 | ₩23,585 | ₩23,298 | ₩23,552 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,725 | ₩23,952 | ₩23,472 | ₩23,538 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,298 | ₩23,845 | ₩23,298 | ₩23,485 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,378 | ₩23,632 | ₩23,285 | ₩23,538 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,779 | ₩24,001 | ₩23,461 | ₩23,619 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,152 | ₩24,386 | ₩23,925 | ₩23,979 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,873 | ₩24,873 | ₩24,179 | ₩24,219 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,166 | ₩24,806 | ₩24,152 | ₩24,606 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,352 | ₩24,839 | ₩24,239 | ₩24,406 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,914 | ₩25,914 | ₩24,906 | ₩25,020 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,914 | ₩26,007 | ₩25,620 | ₩25,967 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,540 | ₩25,867 | ₩25,500 | ₩25,754 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,167 | ₩26,327 | ₩25,647 | ₩25,754 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,367 | ₩26,447 | ₩26,100 | ₩26,261 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,034 | ₩26,321 | ₩25,900 | ₩26,234 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩25,967 | ₩26,100 | ₩25,633 | ₩25,914 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,754 | ₩26,108 | ₩25,714 | ₩25,874 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,020 | ₩26,214 | ₩25,834 | ₩25,914 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,393 | ₩25,807 | ₩25,380 | ₩25,714 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,353 | ₩25,473 | ₩25,206 | ₩25,447 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,353 | ₩25,942 | ₩25,353 | ₩25,567 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,246 | ₩25,520 | ₩25,033 | ₩25,420 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,779 | ₩25,220 | ₩24,779 | ₩25,086 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,353 | ₩25,500 | ₩24,833 | ₩24,886 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,794 | ₩25,794 | ₩24,953 | ₩25,206 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,301 | ₩26,434 | ₩25,834 | ₩25,900 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,155 | ₩27,208 | ₩26,327 | ₩26,327 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,181 | ₩27,488 | ₩26,969 | ₩27,301 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,288 | ₩27,542 | ₩27,048 | ₩27,275 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,528 | ₩28,115 | ₩27,141 | ₩27,355 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,848 | ₩27,608 | ₩26,688 | ₩27,462 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,822 | ₩28,442 | ₩26,421 | ₩26,794 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,270 | ₩29,436 | ₩28,904 | ₩29,116 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,009 | ₩29,130 | ₩28,302 | ₩29,116 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,462 | ₩29,076 | ₩28,462 | ₩28,889 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,175 | ₩28,903 | ₩28,075 | ₩28,676 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,302 | ₩28,449 | ₩27,869 | ₩28,062 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,622 | ₩28,676 | ₩28,396 | ₩28,436 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,262 | ₩28,609 | ₩28,015 | ₩28,596 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,169 | ₩28,436 | ₩27,969 | ₩28,155 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,422 | ₩28,062 | ₩27,248 | ₩28,022 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,488 | ₩27,975 | ₩27,488 | ₩27,688 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,181 | ₩27,842 | ₩27,181 | ₩27,488 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,928 | ₩27,168 | ₩26,694 | ₩27,061 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,914 | ₩27,168 | ₩26,574 | ₩26,688 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩26,995 | ₩27,328 | ₩26,848 | ₩26,914 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,688 | ₩27,257 | ₩26,534 | ₩26,914 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,794 | ₩26,968 | ₩26,241 | ₩26,394 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,008 | ₩27,181 | ₩26,714 | ₩26,995 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,115 | ₩27,301 | ₩26,901 | ₩26,928 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,648 | ₩27,175 | ₩26,561 | ₩27,155 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,901 | ₩27,055 | ₩26,407 | ₩26,554 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,728 | ₩27,555 | ₩26,728 | ₩27,168 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,622 | ₩27,742 | ₩27,368 | ₩27,528 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,155 | ₩27,795 | ₩27,075 | ₩27,768 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,008 | ₩27,408 | ₩26,741 | ₩27,221 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,821 | ₩26,995 | ₩26,527 | ₩26,981 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,728 | ₩27,188 | ₩26,674 | ₩26,728 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,527 | ₩27,215 | ₩26,527 | ₩26,821 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,554 | ₩26,954 | ₩26,414 | ₩26,714 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,047 | ₩26,534 | ₩25,794 | ₩26,060 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,620 | ₩26,181 | ₩25,473 | ₩26,154 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,354 | ₩26,354 | ₩25,353 | ₩25,527 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩25,994 | ₩26,141 | ₩25,860 | ₩25,954 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,073 | ₩25,660 | ₩25,020 | ₩25,660 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,819 | ₩24,966 | ₩24,586 | ₩24,633 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,766 | ₩24,900 | ₩24,246 | ₩24,646 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,753 | ₩24,993 | ₩24,446 | ₩24,459 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,392 | ₩24,793 | ₩24,312 | ₩24,539 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,952 | ₩24,513 | ₩23,765 | ₩24,406 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,472 | ₩23,884 | ₩23,418 | ₩23,699 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,185 | ₩23,965 | ₩23,185 | ₩23,699 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,058 | ₩23,458 | ₩22,991 | ₩23,378 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,498 | ₩23,538 | ₩23,125 | ₩23,178 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,151 | ₩23,685 | ₩22,965 | ₩23,418 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,245 | ₩23,498 | ₩23,125 | ₩23,258 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,604 | ₩23,138 | ₩22,498 | ₩23,138 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,578 | ₩22,651 | ₩22,431 | ₩22,444 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,404 | ₩22,644 | ₩22,071 | ₩22,578 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,911 | ₩22,564 | ₩21,837 | ₩22,551 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,844 | ₩22,137 | ₩21,497 | ₩21,870 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,430 | ₩22,017 | ₩21,230 | ₩21,844 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,670 | ₩21,750 | ₩21,097 | ₩21,230 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,044 | ₩22,264 | ₩21,824 | ₩21,884 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,657 | ₩22,097 | ₩21,657 | ₩21,830 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,097 | ₩22,144 | ₩21,684 | ₩21,924 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,805 | ₩22,805 | ₩22,091 | ₩22,151 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,498 | ₩22,858 | ₩22,458 | ₩22,724 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,418 | ₩22,785 | ₩22,338 | ₩22,484 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,751 | ₩22,751 | ₩22,217 | ₩22,338 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,497 | ₩22,384 | ₩21,357 | ₩22,324 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,404 | ₩22,404 | ₩21,243 | ₩21,283 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,897 | ₩22,991 | ₩21,604 | ₩22,297 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,524 | ₩21,777 | ₩21,310 | ₩21,710 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,363 | ₩21,590 | ₩21,083 | ₩21,443 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,577 | ₩21,697 | ₩21,217 | ₩21,510 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,403 | ₩21,710 | ₩21,323 | ₩21,457 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,297 | ₩21,550 | ₩21,257 | ₩21,457 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,403 | ₩21,604 | ₩21,277 | ₩21,470 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,817 | ₩21,817 | ₩21,230 | ₩21,297 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,937 | ₩22,204 | ₩21,624 | ₩21,697 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,564 | ₩21,991 | ₩21,564 | ₩21,937 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,443 | ₩21,877 | ₩21,390 | ₩21,684 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,163 | ₩21,337 | ₩21,030 | ₩21,110 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,630 | ₩21,777 | ₩21,057 | ₩21,297 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,470 | ₩21,790 | ₩21,417 | ₩21,750 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,070 | ₩21,497 | ₩20,896 | ₩21,484 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩20,990 | ₩21,323 | ₩20,870 | ₩21,163 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,176 | ₩20,956 | ₩20,176 | ₩20,803 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,882 | ₩20,383 | ₩19,882 | ₩20,256 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,575 | ₩19,822 | ₩19,442 | ₩19,562 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,589 | ₩19,662 | ₩19,349 | ₩19,642 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,335 | ₩19,789 | ₩19,215 | ₩19,762 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,922 | ₩19,922 | ₩19,509 | ₩19,522 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,749 | ₩19,936 | ₩19,429 | ₩19,789 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,695 | ₩19,749 | ₩19,429 | ₩19,562 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,029 | ₩20,029 | ₩19,455 | ₩19,522 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,949 | ₩20,436 | ₩19,949 | ₩20,162 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,949 | ₩20,082 | ₩19,675 | ₩20,042 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,469 | ₩19,922 | ₩19,435 | ₩19,682 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,482 | ₩19,989 | ₩19,482 | ₩19,682 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,655 | ₩19,655 | ₩18,935 | ₩19,042 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,188 | ₩19,789 | ₩19,188 | ₩19,642 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,162 | ₩19,735 | ₩19,162 | ₩19,469 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,522 | ₩19,589 | ₩19,282 | ₩19,349 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,228 | ₩19,522 | ₩19,175 | ₩19,228 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,349 | ₩19,442 | ₩18,841 | ₩18,895 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,522 | ₩19,589 | ₩19,122 | ₩19,175 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,722 | ₩19,882 | ₩19,530 | ₩19,749 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,749 | ₩20,283 | ₩19,682 | ₩19,896 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,896 | ₩20,042 | ₩19,282 | ₩19,976 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,216 | ₩20,576 | ₩19,789 | ₩20,136 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,683 | ₩20,730 | ₩20,356 | ₩20,630 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,509 | ₩20,936 | ₩20,349 | ₩20,896 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,802 | ₩20,376 | ₩19,455 | ₩20,296 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,149 | ₩20,403 | ₩19,842 | ₩20,256 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,083 | ₩21,484 | ₩20,243 | ₩20,389 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,616 | ₩21,323 | ₩20,603 | ₩21,310 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,030 | ₩21,143 | ₩20,376 | ₩20,536 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩21,991 | ₩21,991 | ₩20,776 | ₩20,950 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,590 | ₩21,590 | ₩21,043 | ₩21,243 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,043 | ₩21,504 | ₩20,836 | ₩21,484 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,856 | ₩21,177 | ₩20,838 | ₩21,137 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,137 | ₩21,277 | ₩20,936 | ₩20,950 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,043 | ₩21,257 | ₩20,823 | ₩21,230 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,816 | ₩21,143 | ₩20,443 | ₩20,990 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,390 | ₩21,650 | ₩20,389 | ₩20,656 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,470 | ₩21,537 | ₩21,243 | ₩21,283 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,830 | ₩21,363 | ₩20,776 | ₩21,323 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,736 | ₩20,976 | ₩20,563 | ₩20,843 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,549 | ₩20,883 | ₩20,369 | ₩20,763 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,696 | ₩20,790 | ₩20,203 | ₩20,443 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,203 | ₩20,736 | ₩20,169 | ₩20,683 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,896 | ₩20,309 | ₩19,842 | ₩20,016 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,776 | ₩20,082 | ₩19,762 | ₩19,896 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,575 | ₩19,896 | ₩19,455 | ₩19,682 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,575 | ₩19,856 | ₩19,435 | ₩19,735 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,949 | ₩20,231 | ₩19,335 | ₩19,375 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,109 | ₩20,109 | ₩19,615 | ₩19,842 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,243 | ₩20,349 | ₩20,016 | ₩20,122 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,296 | ₩20,456 | ₩19,976 | ₩20,283 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,429 | ₩20,823 | ₩20,309 | ₩20,403 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,549 | ₩20,376 | ₩19,549 | ₩20,309 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,335 | ₩19,535 | ₩19,175 | ₩19,389 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,776 | ₩19,776 | ₩19,455 | ₩19,575 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,615 | ₩19,949 | ₩19,429 | ₩19,842 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,669 | ₩19,682 | ₩19,255 | ₩19,495 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,949 | ₩20,149 | ₩19,655 | ₩19,682 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,082 | ₩20,149 | ₩19,655 | ₩19,829 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,096 | ₩20,416 | ₩19,702 | ₩19,962 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,549 | ₩20,203 | ₩19,549 | ₩19,962 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,735 | ₩19,735 | ₩19,409 | ₩19,669 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,042 | ₩19,735 | ₩18,948 | ₩19,722 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,055 | ₩19,655 | ₩18,868 | ₩19,202 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,895 | ₩19,268 | ₩18,568 | ₩19,135 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,148 | ₩19,148 | ₩18,768 | ₩18,868 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,575 | ₩19,635 | ₩19,282 | ₩19,295 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,749 | ₩19,762 | ₩19,455 | ₩19,535 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,642 | ₩19,749 | ₩19,502 | ₩19,669 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,522 | ₩19,709 | ₩19,415 | ₩19,682 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,735 | ₩19,802 | ₩19,402 | ₩19,402 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,962 | ₩20,069 | ₩19,789 | ₩19,816 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,002 | ₩20,162 | ₩19,936 | ₩19,989 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,323 | ₩20,429 | ₩20,002 | ₩20,136 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,936 | ₩20,389 | ₩19,889 | ₩20,203 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,842 | ₩20,016 | ₩19,629 | ₩19,909 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,749 | ₩19,922 | ₩19,362 | ₩19,829 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,509 | ₩19,662 | ₩19,322 | ₩19,602 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,801 | ₩19,529 | ₩18,655 | ₩19,375 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,428 | ₩19,015 | ₩18,294 | ₩18,815 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,174 | ₩18,468 | ₩18,068 | ₩18,401 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,108 | ₩18,281 | ₩17,907 | ₩18,068 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,947 | ₩18,134 | ₩17,907 | ₩18,014 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,214 | ₩18,328 | ₩17,934 | ₩17,961 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,281 | ₩18,441 | ₩18,133 | ₩18,348 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,508 | ₩18,508 | ₩18,148 | ₩18,254 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,481 | ₩18,655 | ₩18,194 | ₩18,321 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,721 | ₩18,728 | ₩18,561 | ₩18,655 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,922 | ₩18,995 | ₩18,681 | ₩18,681 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,588 | ₩18,895 | ₩18,575 | ₩18,735 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,561 | ₩18,628 | ₩18,334 | ₩18,428 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,027 | ₩18,748 | ₩18,027 | ₩18,575 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,361 | ₩18,628 | ₩17,861 | ₩17,894 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,228 | ₩18,414 | ₩18,134 | ₩18,174 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,947 | ₩18,401 | ₩17,934 | ₩18,268 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,628 | ₩18,695 | ₩18,041 | ₩18,068 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,414 | ₩18,781 | ₩18,334 | ₩18,761 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,401 | ₩18,628 | ₩18,288 | ₩18,454 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,454 | ₩18,748 | ₩18,014 | ₩18,481 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,441 | ₩18,661 | ₩18,401 | ₩18,454 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,188 | ₩18,595 | ₩17,994 | ₩18,441 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,440 | ₩18,188 | ₩17,167 | ₩18,134 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,067 | ₩17,420 | ₩17,000 | ₩17,414 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,693 | ₩17,254 | ₩16,693 | ₩17,107 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,640 | ₩16,947 | ₩16,426 | ₩16,720 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,306 | ₩16,860 | ₩16,079 | ₩16,800 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,426 | ₩16,680 | ₩15,679 | ₩16,413 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,067 | ₩17,360 | ₩16,920 | ₩17,000 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,040 | ₩17,360 | ₩16,940 | ₩17,147 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,214 | ₩17,406 | ₩17,093 | ₩17,147 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,520 | ₩17,714 | ₩17,247 | ₩17,347 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,761 | ₩17,761 | ₩17,387 | ₩17,400 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,907 | ₩17,921 | ₩17,554 | ₩17,587 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,867 | ₩18,228 | ₩17,787 | ₩17,947 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,721 | ₩18,061 | ₩17,707 | ₩17,787 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,494 | ₩17,747 | ₩17,354 | ₩17,721 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,160 | ₩17,414 | ₩17,073 | ₩17,387 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,427 | ₩17,494 | ₩17,013 | ₩17,214 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,267 | ₩17,520 | ₩17,096 | ₩17,427 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,706 | ₩17,220 | ₩16,586 | ₩17,093 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,787 | ₩16,960 | ₩16,613 | ₩16,947 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,933 | ₩17,020 | ₩16,573 | ₩16,586 | -2.05% | 60.8만 |
|---|