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 | ₩24,084 | ₩24,364 | ₩23,964 | ₩24,044 | -0.17% | 88.6만 |
| 2026.10.08 | ₩23,804 | ₩24,150 | ₩23,683 | ₩24,070 | +1.12% | 132.1만 |
| 2026.10.07 | ₩23,990 | ₩24,244 | ₩23,770 | ₩23,844 | -0.61% | 104.6만 |
| 2026.10.06 | ₩24,364 | ₩24,764 | ₩24,010 | ₩24,097 | -1.10% | 73.7만 |
| 2026.10.05 | ₩24,417 | ₩24,537 | ₩23,884 | ₩24,217 | -0.82% | 80.5만 |
| 2026.10.02 | ₩24,431 | ₩24,591 | ₩24,124 | ₩24,284 | -0.60% | 82.3만 |
| 2026.10.01 | ₩23,977 | ₩24,257 | ₩23,713 | ₩24,110 | +0.56% | 106.4만 |
| 2026.09.30 | ₩24,084 | ₩24,537 | ₩23,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,097 |
| +0.06% |
| 92.1만 |
| 2026.09.29 | ₩24,564 | ₩24,711 | ₩24,097 | ₩24,457 | -0.43% | 81.8만 |
|---|
| 2026.09.28 | ₩24,004 | ₩24,691 | ₩24,004 | ₩24,577 | +2.39% | 72.5만 |
|---|
| 2026.09.25 | ₩23,990 | ₩24,251 | ₩23,723 | ₩24,244 | +1.06% | 101.6만 |
|---|
| 2026.09.24 | ₩23,497 | ₩24,057 | ₩23,497 | ₩23,924 | +1.82% | 78.8만 |
|---|
| 2026.09.23 | ₩23,750 | ₩23,897 | ₩23,430 | ₩23,777 | +0.11% | 105.5만 |
|---|
| 2026.09.22 | ₩24,084 | ₩24,331 | ₩23,617 | ₩23,870 | -0.89% | 76만 |
|---|
| 2026.09.21 | ₩23,697 | ₩23,870 | ₩23,450 | ₩23,830 | +0.56% | 99.4만 |
|---|
| 2026.09.18 | ₩23,430 | ₩23,643 | ₩23,190 | ₩23,643 | +0.91% | 283.7만 |
|---|
| 2026.09.17 | ₩23,163 | ₩23,797 | ₩23,163 | ₩23,550 | +1.67% | 75.6만 |
|---|
| 2026.09.16 | ₩23,403 | ₩23,663 | ₩22,856 | ₩23,403 | 0.00% | 86만 |
|---|
| 2026.09.15 | ₩23,443 | ₩23,630 | ₩23,150 | ₩23,337 | -0.46% | 96.3만 |
|---|
| 2026.09.14 | ₩23,457 | ₩23,583 | ₩23,297 | ₩23,550 | +0.40% | 91.5만 |
|---|
| 2026.09.11 | ₩23,723 | ₩23,950 | ₩23,470 | ₩23,537 | -0.79% | 61.8만 |
|---|
| 2026.09.10 | ₩23,297 | ₩23,844 | ₩23,297 | ₩23,483 | +0.80% | 85.9만 |
|---|
| 2026.09.09 | ₩23,377 | ₩23,630 | ₩23,283 | ₩23,537 | +0.68% | 101.6만 |
|---|
| 2026.09.08 | ₩23,777 | ₩24,000 | ₩23,459 | ₩23,617 | -0.67% | 67.5만 |
|---|
| 2026.09.04 | ₩24,150 | ₩24,384 | ₩23,924 | ₩23,977 | -0.72% | 51.4만 |
|---|
| 2026.09.03 | ₩24,871 | ₩24,871 | ₩24,177 | ₩24,217 | -2.63% | 59만 |
|---|
| 2026.09.02 | ₩24,164 | ₩24,804 | ₩24,150 | ₩24,604 | +1.82% | 73.3만 |
|---|
| 2026.09.01 | ₩24,351 | ₩24,838 | ₩24,237 | ₩24,404 | +0.22% | 85.2만 |
|---|
| 2026.08.31 | ₩25,912 | ₩25,912 | ₩24,904 | ₩25,018 | -3.45% | 111.3만 |
|---|
| 2026.08.28 | ₩25,912 | ₩26,005 | ₩25,618 | ₩25,965 | +0.21% | 62만 |
|---|
| 2026.08.27 | ₩25,538 | ₩25,865 | ₩25,498 | ₩25,752 | +0.84% | 44.1만 |
|---|
| 2026.08.26 | ₩26,165 | ₩26,325 | ₩25,645 | ₩25,752 | -1.58% | 83만 |
|---|
| 2026.08.25 | ₩26,365 | ₩26,445 | ₩26,099 | ₩26,259 | -0.40% | 44.7만 |
|---|
| 2026.08.24 | ₩26,032 | ₩26,319 | ₩25,898 | ₩26,232 | +0.77% | 40.3만 |
|---|
| 2026.08.21 | ₩25,965 | ₩26,099 | ₩25,632 | ₩25,912 | -0.21% | 62.8만 |
|---|
| 2026.08.20 | ₩25,752 | ₩26,107 | ₩25,712 | ₩25,872 | +0.47% | 107.4만 |
|---|
| 2026.08.19 | ₩26,018 | ₩26,212 | ₩25,832 | ₩25,912 | -0.41% | 75.6만 |
|---|
| 2026.08.18 | ₩25,391 | ₩25,805 | ₩25,378 | ₩25,712 | +1.26% | 39만 |
|---|
| 2026.08.17 | ₩25,351 | ₩25,471 | ₩25,205 | ₩25,445 | +0.37% | 44.2만 |
|---|
| 2026.08.14 | ₩25,351 | ₩25,940 | ₩25,351 | ₩25,565 | +0.84% | 53.2만 |
|---|
| 2026.08.13 | ₩25,245 | ₩25,518 | ₩25,031 | ₩25,418 | +0.69% | 49.8만 |
|---|
| 2026.08.12 | ₩24,778 | ₩25,218 | ₩24,778 | ₩25,084 | +1.24% | 64.5만 |
|---|
| 2026.08.11 | ₩25,351 | ₩25,498 | ₩24,831 | ₩24,884 | -1.84% | 47만 |
|---|
| 2026.08.10 | ₩25,792 | ₩25,792 | ₩24,951 | ₩25,205 | -2.28% | 66.9만 |
|---|
| 2026.08.07 | ₩26,299 | ₩26,432 | ₩25,832 | ₩25,898 | -1.52% | 84.3만 |
|---|
| 2026.08.06 | ₩27,153 | ₩27,206 | ₩26,325 | ₩26,325 | -3.05% | 71.8만 |
|---|
| 2026.08.05 | ₩27,179 | ₩27,486 | ₩26,967 | ₩27,299 | +0.44% | 80.1만 |
|---|
| 2026.08.04 | ₩27,286 | ₩27,540 | ₩27,046 | ₩27,273 | -0.05% | 73.4만 |
|---|
| 2026.08.03 | ₩27,526 | ₩28,113 | ₩27,139 | ₩27,353 | -0.63% | 87.9만 |
|---|
| 2026.07.31 | ₩26,846 | ₩27,606 | ₩26,686 | ₩27,459 | +2.29% | 120만 |
|---|
| 2026.07.30 | ₩27,820 | ₩28,440 | ₩26,419 | ₩26,792 | -3.69% | 144.2만 |
|---|
| 2026.07.29 | ₩29,267 | ₩29,434 | ₩28,902 | ₩29,114 | -0.52% | 98.9만 |
|---|
| 2026.07.28 | ₩29,007 | ₩29,127 | ₩28,300 | ₩29,114 | +0.37% | 49.4만 |
|---|
| 2026.07.27 | ₩28,460 | ₩29,074 | ₩28,460 | ₩28,887 | +1.50% | 62.5만 |
|---|
| 2026.07.24 | ₩28,173 | ₩28,901 | ₩28,073 | ₩28,674 | +1.78% | 47.5만 |
|---|
| 2026.07.23 | ₩28,300 | ₩28,447 | ₩27,866 | ₩28,060 | -0.85% | 70.9만 |
|---|
| 2026.07.22 | ₩28,620 | ₩28,674 | ₩28,393 | ₩28,434 | -0.65% | 52.2만 |
|---|
| 2026.07.21 | ₩28,260 | ₩28,607 | ₩28,013 | ₩28,594 | +1.18% | 55.7만 |
|---|
| 2026.07.20 | ₩28,167 | ₩28,434 | ₩27,967 | ₩28,153 | -0.05% | 49.7만 |
|---|
| 2026.07.17 | ₩27,419 | ₩28,060 | ₩27,246 | ₩28,020 | +2.19% | 49.5만 |
|---|
| 2026.07.16 | ₩27,486 | ₩27,973 | ₩27,486 | ₩27,686 | +0.73% | 56.3만 |
|---|
| 2026.07.15 | ₩27,179 | ₩27,840 | ₩27,179 | ₩27,486 | +1.13% | 42.2만 |
|---|
| 2026.07.14 | ₩26,926 | ₩27,166 | ₩26,692 | ₩27,059 | +0.50% | 71.7만 |
|---|
| 2026.07.13 | ₩26,912 | ₩27,166 | ₩26,572 | ₩26,686 | -0.84% | 41.2만 |
|---|
| 2026.07.10 | ₩26,992 | ₩27,326 | ₩26,846 | ₩26,912 | -0.30% | 58.4만 |
|---|
| 2026.07.09 | ₩26,686 | ₩27,255 | ₩26,532 | ₩26,912 | +0.85% | 41.3만 |
|---|
| 2026.07.08 | ₩26,792 | ₩26,966 | ₩26,239 | ₩26,392 | -1.49% | 69만 |
|---|
| 2026.07.07 | ₩27,006 | ₩27,179 | ₩26,712 | ₩26,992 | -0.05% | 72.5만 |
|---|
| 2026.07.06 | ₩27,113 | ₩27,299 | ₩26,899 | ₩26,926 | -0.69% | 68.5만 |
|---|
| 2026.07.02 | ₩26,646 | ₩27,173 | ₩26,559 | ₩27,153 | +1.90% | 76.1만 |
|---|
| 2026.07.01 | ₩26,899 | ₩27,053 | ₩26,405 | ₩26,552 | -1.29% | 130.1만 |
|---|
| 2026.06.30 | ₩26,726 | ₩27,553 | ₩26,726 | ₩27,166 | +1.65% | 85만 |
|---|
| 2026.06.29 | ₩27,620 | ₩27,740 | ₩27,366 | ₩27,526 | -0.34% | 112.5만 |
|---|
| 2026.06.26 | ₩27,153 | ₩27,793 | ₩27,073 | ₩27,766 | +2.26% | 256.7만 |
|---|
| 2026.06.25 | ₩27,006 | ₩27,406 | ₩26,739 | ₩27,219 | +0.79% | 59.8만 |
|---|
| 2026.06.24 | ₩26,819 | ₩26,992 | ₩26,525 | ₩26,979 | +0.60% | 80.9만 |
|---|
| 2026.06.23 | ₩26,726 | ₩27,186 | ₩26,672 | ₩26,726 | 0.00% | 85.6만 |
|---|
| 2026.06.22 | ₩26,525 | ₩27,213 | ₩26,525 | ₩26,819 | +1.11% | 85.8만 |
|---|
| 2026.06.18 | ₩26,552 | ₩26,952 | ₩26,412 | ₩26,712 | +0.60% | 238.8만 |
|---|
| 2026.06.17 | ₩26,045 | ₩26,532 | ₩25,792 | ₩26,058 | +0.05% | 102.3만 |
|---|
| 2026.06.16 | ₩25,618 | ₩26,179 | ₩25,471 | ₩26,152 | +2.08% | 108.6만 |
|---|
| 2026.06.15 | ₩26,352 | ₩26,352 | ₩25,351 | ₩25,525 | -3.14% | 165.6만 |
|---|
| 2026.06.12 | ₩25,992 | ₩26,139 | ₩25,858 | ₩25,952 | -0.15% | 71.8만 |
|---|
| 2026.06.11 | ₩25,071 | ₩25,658 | ₩25,018 | ₩25,658 | +2.34% | 81.5만 |
|---|
| 2026.06.10 | ₩24,818 | ₩24,964 | ₩24,584 | ₩24,631 | -0.75% | 68.2만 |
|---|
| 2026.06.09 | ₩24,764 | ₩24,898 | ₩24,244 | ₩24,644 | -0.48% | 100.6만 |
|---|
| 2026.06.08 | ₩24,751 | ₩24,991 | ₩24,444 | ₩24,457 | -1.19% | 117.8만 |
|---|
| 2026.06.05 | ₩24,391 | ₩24,791 | ₩24,311 | ₩24,537 | +0.60% | 81.4만 |
|---|
| 2026.06.04 | ₩23,950 | ₩24,511 | ₩23,764 | ₩24,404 | +1.89% | 97.7만 |
|---|
| 2026.06.03 | ₩23,470 | ₩23,882 | ₩23,417 | ₩23,697 | +0.97% | 126.2만 |
|---|
| 2026.06.02 | ₩23,183 | ₩23,964 | ₩23,183 | ₩23,697 | +2.22% | 75만 |
|---|
| 2026.06.01 | ₩23,056 | ₩23,457 | ₩22,990 | ₩23,377 | +1.39% | 65.2만 |
|---|
| 2026.05.29 | ₩23,497 | ₩23,537 | ₩23,123 | ₩23,176 | -1.36% | 95.9만 |
|---|
| 2026.05.28 | ₩23,150 | ₩23,683 | ₩22,963 | ₩23,417 | +1.15% | 69만 |
|---|
| 2026.05.27 | ₩23,243 | ₩23,497 | ₩23,123 | ₩23,257 | +0.06% | 63.1만 |
|---|
| 2026.05.26 | ₩22,603 | ₩23,136 | ₩22,496 | ₩23,136 | +2.36% | 54.2만 |
|---|
| 2026.05.22 | ₩22,576 | ₩22,649 | ₩22,429 | ₩22,443 | -0.59% | 54만 |
|---|
| 2026.05.21 | ₩22,403 | ₩22,643 | ₩22,069 | ₩22,576 | +0.77% | 41.4만 |
|---|
| 2026.05.20 | ₩21,909 | ₩22,563 | ₩21,835 | ₩22,549 | +2.92% | 40.9만 |
|---|
| 2026.05.19 | ₩21,842 | ₩22,136 | ₩21,495 | ₩21,869 | +0.12% | 56.3만 |
|---|
| 2026.05.18 | ₩21,429 | ₩22,016 | ₩21,228 | ₩21,842 | +1.93% | 86.8만 |
|---|
| 2026.05.15 | ₩21,669 | ₩21,749 | ₩21,095 | ₩21,228 | -2.03% | 122.7만 |
|---|
| 2026.05.14 | ₩22,042 | ₩22,262 | ₩21,822 | ₩21,882 | -0.73% | 54.9만 |
|---|
| 2026.05.13 | ₩21,655 | ₩22,096 | ₩21,655 | ₩21,829 | +0.80% | 57.4만 |
|---|
| 2026.05.12 | ₩22,096 | ₩22,142 | ₩21,682 | ₩21,922 | -0.79% | 48.6만 |
|---|
| 2026.05.11 | ₩22,803 | ₩22,803 | ₩22,089 | ₩22,149 | -2.87% | 45.8만 |
|---|
| 2026.05.08 | ₩22,496 | ₩22,856 | ₩22,456 | ₩22,723 | +1.01% | 56.8만 |
|---|
| 2026.05.07 | ₩22,416 | ₩22,783 | ₩22,336 | ₩22,483 | +0.30% | 69.3만 |
|---|
| 2026.05.06 | ₩22,749 | ₩22,749 | ₩22,216 | ₩22,336 | -1.82% | 75.8만 |
|---|
| 2026.05.05 | ₩21,495 | ₩22,383 | ₩21,355 | ₩22,323 | +3.85% | 81.3만 |
|---|
| 2026.05.04 | ₩22,403 | ₩22,403 | ₩21,242 | ₩21,282 | -5.00% | 82.3만 |
|---|
| 2026.05.01 | ₩21,896 | ₩22,990 | ₩21,602 | ₩22,296 | +1.83% | 101.2만 |
|---|
| 2026.04.30 | ₩21,522 | ₩21,775 | ₩21,308 | ₩21,709 | +0.87% | 68.9만 |
|---|
| 2026.04.29 | ₩21,362 | ₩21,589 | ₩21,082 | ₩21,442 | +0.37% | 120.6만 |
|---|
| 2026.04.28 | ₩21,575 | ₩21,695 | ₩21,215 | ₩21,509 | -0.31% | 77.3만 |
|---|
| 2026.04.27 | ₩21,402 | ₩21,709 | ₩21,322 | ₩21,455 | +0.25% | 89.2만 |
|---|
| 2026.04.24 | ₩21,295 | ₩21,549 | ₩21,255 | ₩21,455 | +0.75% | 165.4만 |
|---|
| 2026.04.23 | ₩21,402 | ₩21,602 | ₩21,275 | ₩21,469 | +0.31% | 66.3만 |
|---|
| 2026.04.22 | ₩21,815 | ₩21,815 | ₩21,228 | ₩21,295 | -2.39% | 55만 |
|---|
| 2026.04.21 | ₩21,936 | ₩22,202 | ₩21,622 | ₩21,695 | -1.09% | 47.8만 |
|---|
| 2026.04.20 | ₩21,562 | ₩21,989 | ₩21,562 | ₩21,936 | +1.73% | 34.3만 |
|---|
| 2026.04.17 | ₩21,442 | ₩21,876 | ₩21,389 | ₩21,682 | +1.12% | 85.3만 |
|---|
| 2026.04.16 | ₩21,162 | ₩21,335 | ₩21,028 | ₩21,108 | -0.25% | 57.6만 |
|---|
| 2026.04.15 | ₩21,629 | ₩21,775 | ₩21,055 | ₩21,295 | -1.54% | 114.3만 |
|---|
| 2026.04.14 | ₩21,469 | ₩21,789 | ₩21,415 | ₩21,749 | +1.31% | 115.1만 |
|---|
| 2026.04.13 | ₩21,068 | ₩21,495 | ₩20,895 | ₩21,482 | +1.96% | 81.2만 |
|---|
| 2026.04.10 | ₩20,988 | ₩21,322 | ₩20,868 | ₩21,162 | +0.83% | 57.9만 |
|---|
| 2026.04.09 | ₩20,174 | ₩20,955 | ₩20,174 | ₩20,801 | +3.11% | 61.9만 |
|---|
| 2026.04.08 | ₩19,881 | ₩20,381 | ₩19,881 | ₩20,254 | +1.88% | 74.2만 |
|---|
| 2026.04.07 | ₩19,574 | ₩19,821 | ₩19,440 | ₩19,561 | -0.07% | 52.6만 |
|---|
| 2026.04.06 | ₩19,587 | ₩19,661 | ₩19,347 | ₩19,641 | +0.27% | 51.1만 |
|---|
| 2026.04.02 | ₩19,334 | ₩19,787 | ₩19,214 | ₩19,761 | +2.21% | 62.1만 |
|---|
| 2026.04.01 | ₩19,921 | ₩19,921 | ₩19,507 | ₩19,521 | -2.01% | 59만 |
|---|
| 2026.03.31 | ₩19,747 | ₩19,934 | ₩19,427 | ₩19,787 | +0.20% | 57.7만 |
|---|
| 2026.03.30 | ₩19,694 | ₩19,747 | ₩19,427 | ₩19,561 | -0.68% | 55.3만 |
|---|
| 2026.03.27 | ₩20,028 | ₩20,028 | ₩19,454 | ₩19,521 | -2.53% | 54.2만 |
|---|
| 2026.03.26 | ₩19,947 | ₩20,434 | ₩19,947 | ₩20,161 | +1.07% | 53.5만 |
|---|
| 2026.03.25 | ₩19,947 | ₩20,081 | ₩19,674 | ₩20,041 | +0.47% | 55.2만 |
|---|
| 2026.03.24 | ₩19,467 | ₩19,921 | ₩19,434 | ₩19,681 | +1.10% | 57.2만 |
|---|
| 2026.03.23 | ₩19,480 | ₩19,988 | ₩19,480 | ₩19,681 | +1.03% | 74.9만 |
|---|
| 2026.03.20 | ₩19,654 | ₩19,654 | ₩18,933 | ₩19,040 | -3.12% | 140.6만 |
|---|
| 2026.03.19 | ₩19,187 | ₩19,787 | ₩19,187 | ₩19,641 | +2.36% | 52.6만 |
|---|
| 2026.03.18 | ₩19,160 | ₩19,734 | ₩19,160 | ₩19,467 | +1.60% | 52.9만 |
|---|
| 2026.03.17 | ₩19,521 | ₩19,587 | ₩19,280 | ₩19,347 | -0.89% | 46.6만 |
|---|
| 2026.03.16 | ₩19,227 | ₩19,521 | ₩19,174 | ₩19,227 | 0.00% | 35.6만 |
|---|
| 2026.03.13 | ₩19,347 | ₩19,440 | ₩18,840 | ₩18,893 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩19,521 | ₩19,587 | ₩19,120 | ₩19,174 | -1.78% | 45.6만 |
|---|
| 2026.03.11 | ₩19,721 | ₩19,881 | ₩19,529 | ₩19,747 | +0.14% | 44.3만 |
|---|
| 2026.03.10 | ₩19,747 | ₩20,281 | ₩19,681 | ₩19,894 | +0.74% | 45만 |
|---|
| 2026.03.09 | ₩19,894 | ₩20,041 | ₩19,280 | ₩19,974 | +0.40% | 56.6만 |
|---|
| 2026.03.06 | ₩20,214 | ₩20,575 | ₩19,787 | ₩20,134 | -0.40% | 59.3만 |
|---|
| 2026.03.05 | ₩20,681 | ₩20,728 | ₩20,354 | ₩20,628 | -0.26% | 57.6만 |
|---|
| 2026.03.04 | ₩20,508 | ₩20,935 | ₩20,348 | ₩20,895 | +1.89% | 66.9만 |
|---|
| 2026.03.03 | ₩19,801 | ₩20,374 | ₩19,454 | ₩20,294 | +2.49% | 72.7만 |
|---|
| 2026.03.02 | ₩20,148 | ₩20,401 | ₩19,841 | ₩20,254 | +0.53% | 62.6만 |
|---|
| 2026.02.27 | ₩21,082 | ₩21,482 | ₩20,241 | ₩20,388 | -3.29% | 118.8만 |
|---|
| 2026.02.26 | ₩20,615 | ₩21,322 | ₩20,601 | ₩21,308 | +3.37% | 183.9만 |
|---|
| 2026.02.25 | ₩21,028 | ₩21,142 | ₩20,374 | ₩20,535 | -2.35% | 134.4만 |
|---|
| 2026.02.24 | ₩21,989 | ₩21,989 | ₩20,775 | ₩20,948 | -4.73% | 76.1만 |
|---|
| 2026.02.23 | ₩21,589 | ₩21,589 | ₩21,042 | ₩21,242 | -1.61% | 78.6만 |
|---|
| 2026.02.20 | ₩21,042 | ₩21,502 | ₩20,835 | ₩21,482 | +2.09% | 49.8만 |
|---|
| 2026.02.19 | ₩20,855 | ₩21,175 | ₩20,836 | ₩21,135 | +1.34% | 58만 |
|---|
| 2026.02.18 | ₩21,135 | ₩21,275 | ₩20,935 | ₩20,948 | -0.88% | 46.1만 |
|---|
| 2026.02.17 | ₩21,042 | ₩21,255 | ₩20,821 | ₩21,228 | +0.89% | 38.6만 |
|---|
| 2026.02.13 | ₩20,815 | ₩21,142 | ₩20,441 | ₩20,988 | +0.83% | 46.6만 |
|---|
| 2026.02.12 | ₩21,389 | ₩21,649 | ₩20,388 | ₩20,655 | -3.43% | 87.9만 |
|---|
| 2026.02.11 | ₩21,469 | ₩21,535 | ₩21,242 | ₩21,282 | -0.87% | 51.3만 |
|---|
| 2026.02.10 | ₩20,828 | ₩21,362 | ₩20,775 | ₩21,322 | +2.37% | 59.6만 |
|---|
| 2026.02.09 | ₩20,735 | ₩20,975 | ₩20,561 | ₩20,841 | +0.51% | 53.9만 |
|---|
| 2026.02.06 | ₩20,548 | ₩20,881 | ₩20,368 | ₩20,761 | +1.04% | 52.7만 |
|---|
| 2026.02.05 | ₩20,695 | ₩20,788 | ₩20,201 | ₩20,441 | -1.23% | 54.1만 |
|---|
| 2026.02.04 | ₩20,201 | ₩20,735 | ₩20,168 | ₩20,681 | +2.38% | 64.1만 |
|---|
| 2026.02.03 | ₩19,894 | ₩20,308 | ₩19,841 | ₩20,014 | +0.60% | 52만 |
|---|
| 2026.02.02 | ₩19,774 | ₩20,081 | ₩19,761 | ₩19,894 | +0.61% | 60.5만 |
|---|
| 2026.01.30 | ₩19,574 | ₩19,894 | ₩19,454 | ₩19,681 | +0.55% | 73.4만 |
|---|
| 2026.01.29 | ₩19,574 | ₩19,854 | ₩19,434 | ₩19,734 | +0.82% | 60.1만 |
|---|
| 2026.01.28 | ₩19,947 | ₩20,229 | ₩19,334 | ₩19,374 | -2.88% | 70.3만 |
|---|
| 2026.01.27 | ₩20,108 | ₩20,108 | ₩19,614 | ₩19,841 | -1.33% | 72.8만 |
|---|
| 2026.01.26 | ₩20,241 | ₩20,348 | ₩20,014 | ₩20,121 | -0.59% | 77.9만 |
|---|
| 2026.01.23 | ₩20,294 | ₩20,455 | ₩19,974 | ₩20,281 | -0.07% | 121.2만 |
|---|
| 2026.01.22 | ₩20,428 | ₩20,821 | ₩20,308 | ₩20,401 | -0.13% | 125.8만 |
|---|
| 2026.01.21 | ₩19,547 | ₩20,374 | ₩19,547 | ₩20,308 | +3.89% | 138.3만 |
|---|
| 2026.01.20 | ₩19,334 | ₩19,534 | ₩19,174 | ₩19,387 | +0.28% | 83.1만 |
|---|
| 2026.01.16 | ₩19,774 | ₩19,774 | ₩19,454 | ₩19,574 | -1.01% | 78.9만 |
|---|
| 2026.01.15 | ₩19,614 | ₩19,947 | ₩19,427 | ₩19,841 | +1.16% | 76.2만 |
|---|
| 2026.01.14 | ₩19,667 | ₩19,681 | ₩19,254 | ₩19,494 | -0.88% | 88.4만 |
|---|
| 2026.01.13 | ₩19,947 | ₩20,148 | ₩19,654 | ₩19,681 | -1.34% | 57.6만 |
|---|
| 2026.01.12 | ₩20,081 | ₩20,148 | ₩19,654 | ₩19,827 | -1.26% | 76.1만 |
|---|
| 2026.01.09 | ₩20,094 | ₩20,414 | ₩19,701 | ₩19,961 | -0.66% | 71.1만 |
|---|
| 2026.01.08 | ₩19,547 | ₩20,201 | ₩19,547 | ₩19,961 | +2.12% | 79.2만 |
|---|
| 2026.01.07 | ₩19,734 | ₩19,734 | ₩19,407 | ₩19,667 | -0.34% | 90.9만 |
|---|
| 2026.01.06 | ₩19,040 | ₩19,734 | ₩18,947 | ₩19,721 | +3.57% | 122만 |
|---|
| 2026.01.05 | ₩19,054 | ₩19,654 | ₩18,867 | ₩19,200 | +0.77% | 141.8만 |
|---|
| 2026.01.02 | ₩18,893 | ₩19,267 | ₩18,567 | ₩19,134 | +1.27% | 97만 |
|---|
| 2025.12.31 | ₩19,147 | ₩19,147 | ₩18,767 | ₩18,867 | -1.46% | 104.6만 |
|---|
| 2025.12.30 | ₩19,574 | ₩19,634 | ₩19,280 | ₩19,294 | -1.43% | 165.8만 |
|---|
| 2025.12.29 | ₩19,747 | ₩19,761 | ₩19,454 | ₩19,534 | -1.08% | 50.1만 |
|---|
| 2025.12.26 | ₩19,641 | ₩19,747 | ₩19,501 | ₩19,667 | +0.14% | 35.6만 |
|---|
| 2025.12.24 | ₩19,521 | ₩19,707 | ₩19,414 | ₩19,681 | +0.82% | 41.9만 |
|---|
| 2025.12.23 | ₩19,734 | ₩19,801 | ₩19,400 | ₩19,400 | -1.69% | 68.9만 |
|---|
| 2025.12.22 | ₩19,961 | ₩20,068 | ₩19,787 | ₩19,814 | -0.74% | 68만 |
|---|
| 2025.12.19 | ₩20,001 | ₩20,161 | ₩19,934 | ₩19,988 | -0.07% | 318만 |
|---|
| 2025.12.18 | ₩20,321 | ₩20,428 | ₩20,001 | ₩20,134 | -0.92% | 91만 |
|---|
| 2025.12.17 | ₩19,934 | ₩20,388 | ₩19,887 | ₩20,201 | +1.34% | 79.9만 |
|---|
| 2025.12.16 | ₩19,841 | ₩20,014 | ₩19,627 | ₩19,907 | +0.34% | 117만 |
|---|
| 2025.12.15 | ₩19,747 | ₩19,921 | ₩19,360 | ₩19,827 | +0.41% | 113만 |
|---|
| 2025.12.12 | ₩19,507 | ₩19,661 | ₩19,320 | ₩19,601 | +0.48% | 111.2만 |
|---|
| 2025.12.11 | ₩18,800 | ₩19,527 | ₩18,653 | ₩19,374 | +3.05% | 96.7만 |
|---|
| 2025.12.10 | ₩18,426 | ₩19,013 | ₩18,293 | ₩18,813 | +2.10% | 120만 |
|---|
| 2025.12.09 | ₩18,173 | ₩18,466 | ₩18,066 | ₩18,400 | +1.25% | 90.1만 |
|---|
| 2025.12.08 | ₩18,106 | ₩18,280 | ₩17,906 | ₩18,066 | -0.22% | 79만 |
|---|
| 2025.12.05 | ₩17,946 | ₩18,133 | ₩17,906 | ₩18,013 | +0.37% | 55.1만 |
|---|
| 2025.12.04 | ₩18,213 | ₩18,326 | ₩17,933 | ₩17,959 | -1.39% | 64.5만 |
|---|
| 2025.12.03 | ₩18,280 | ₩18,440 | ₩18,132 | ₩18,346 | +0.36% | 48.4만 |
|---|
| 2025.12.02 | ₩18,506 | ₩18,506 | ₩18,146 | ₩18,253 | -1.37% | 63만 |
|---|
| 2025.12.01 | ₩18,480 | ₩18,653 | ₩18,193 | ₩18,320 | -0.87% | 49.7만 |
|---|
| 2025.11.28 | ₩18,720 | ₩18,727 | ₩18,560 | ₩18,653 | -0.36% | 27.9만 |
|---|
| 2025.11.26 | ₩18,920 | ₩18,993 | ₩18,680 | ₩18,680 | -1.27% | 82.1만 |
|---|
| 2025.11.25 | ₩18,587 | ₩18,893 | ₩18,573 | ₩18,733 | +0.79% | 74.9만 |
|---|
| 2025.11.24 | ₩18,560 | ₩18,627 | ₩18,333 | ₩18,426 | -0.72% | 114.1만 |
|---|
| 2025.11.21 | ₩18,026 | ₩18,747 | ₩18,026 | ₩18,573 | +3.03% | 80.8만 |
|---|
| 2025.11.20 | ₩18,360 | ₩18,627 | ₩17,859 | ₩17,893 | -2.54% | 98만 |
|---|
| 2025.11.19 | ₩18,226 | ₩18,413 | ₩18,133 | ₩18,173 | -0.29% | 103.9만 |
|---|
| 2025.11.18 | ₩17,946 | ₩18,400 | ₩17,933 | ₩18,266 | +1.78% | 92만 |
|---|
| 2025.11.17 | ₩18,627 | ₩18,693 | ₩18,039 | ₩18,066 | -3.01% | 120.5만 |
|---|
| 2025.11.14 | ₩18,413 | ₩18,780 | ₩18,333 | ₩18,760 | +1.88% | 100.7만 |
|---|
| 2025.11.13 | ₩18,400 | ₩18,627 | ₩18,286 | ₩18,453 | +0.29% | 89.8만 |
|---|
| 2025.11.12 | ₩18,453 | ₩18,747 | ₩18,013 | ₩18,480 | +0.14% | 93.2만 |
|---|
| 2025.11.11 | ₩18,440 | ₩18,660 | ₩18,400 | ₩18,453 | +0.07% | 82.7만 |
|---|
| 2025.11.10 | ₩18,186 | ₩18,593 | ₩17,993 | ₩18,440 | +1.39% | 101.9만 |
|---|
| 2025.11.07 | ₩17,439 | ₩18,186 | ₩17,166 | ₩18,133 | +3.98% | 113.9만 |
|---|
| 2025.11.06 | ₩17,065 | ₩17,419 | ₩16,999 | ₩17,412 | +2.03% | 129.4만 |
|---|
| 2025.11.05 | ₩16,692 | ₩17,252 | ₩16,692 | ₩17,105 | +2.48% | 93.7만 |
|---|
| 2025.11.04 | ₩16,638 | ₩16,945 | ₩16,425 | ₩16,719 | +0.48% | 109.8만 |
|---|
| 2025.11.03 | ₩16,305 | ₩16,859 | ₩16,078 | ₩16,799 | +3.03% | 176.2만 |
|---|
| 2025.10.31 | ₩16,425 | ₩16,679 | ₩15,678 | ₩16,412 | -0.08% | 163.3만 |
|---|
| 2025.10.30 | ₩17,065 | ₩17,359 | ₩16,919 | ₩16,999 | -0.39% | 94.2만 |
|---|
| 2025.10.29 | ₩17,039 | ₩17,359 | ₩16,939 | ₩17,145 | +0.63% | 114.5만 |
|---|
| 2025.10.28 | ₩17,212 | ₩17,404 | ₩17,092 | ₩17,145 | -0.39% | 50.4만 |
|---|
| 2025.10.27 | ₩17,519 | ₩17,713 | ₩17,246 | ₩17,346 | -0.99% | 70.5만 |
|---|
| 2025.10.24 | ₩17,759 | ₩17,759 | ₩17,386 | ₩17,399 | -2.03% | 118.8만 |
|---|
| 2025.10.23 | ₩17,906 | ₩17,919 | ₩17,552 | ₩17,586 | -1.79% | 44.6만 |
|---|
| 2025.10.22 | ₩17,866 | ₩18,226 | ₩17,786 | ₩17,946 | +0.45% | 61.8만 |
|---|
| 2025.10.21 | ₩17,719 | ₩18,059 | ₩17,706 | ₩17,786 | +0.38% | 45.8만 |
|---|
| 2025.10.20 | ₩17,492 | ₩17,746 | ₩17,352 | ₩17,719 | +1.30% | 46.4만 |
|---|
| 2025.10.17 | ₩17,159 | ₩17,412 | ₩17,072 | ₩17,386 | +1.32% | 37.8만 |
|---|
| 2025.10.16 | ₩17,426 | ₩17,492 | ₩17,012 | ₩17,212 | -1.23% | 50.3만 |
|---|
| 2025.10.15 | ₩17,266 | ₩17,519 | ₩17,095 | ₩17,426 | +0.93% | 56.9만 |
|---|
| 2025.10.14 | ₩16,705 | ₩17,219 | ₩16,585 | ₩17,092 | +2.32% | 57.3만 |
|---|
| 2025.10.13 | ₩16,785 | ₩16,959 | ₩16,612 | ₩16,945 | +0.95% | 42.9만 |
|---|
| 2025.10.10 | ₩16,932 | ₩17,019 | ₩16,572 | ₩16,585 | -2.05% | 60.8만 |
|---|