시장 데이터를 불러오는 중
Summit Hotel Properties, Inc. 6.250% Series E Cumulative Redeemable Preferred Stock · INN-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,853 | ₩23,169 | ₩22,853 | ₩22,975 | +0.53% | 2.9천 |
| 2026.10.08 | ₩23,115 | ₩23,182 | ₩22,780 | ₩22,914 | -0.87% | 1.2만 |
| 2026.10.07 | ₩23,089 | ₩23,129 | ₩22,921 | ₩23,115 | +0.12% | 1.6만 |
| 2026.10.06 | ₩22,955 | ₩23,102 | ₩22,941 | ₩23,075 | +0.53% | 3천 |
| 2026.10.05 | ₩22,847 | ₩23,156 | ₩22,794 | ₩22,961 | +0.50% | 2.8천 |
| 2026.10.02 | ₩23,121 | ₩23,121 | ₩22,847 | ₩22,847 | -1.18% | 2천 |
| 2026.10.01 | ₩23,075 | ₩23,276 | ₩22,807 | ₩23,276 | +0.87% | 5.9천 |
| 2026.09.30 | ₩22,928 | ₩23,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,370 |
| +1.93% |
| 3.2만 |
| 2026.09.29 | ₩22,968 | ₩23,015 | ₩22,754 | ₩22,914 | -0.23% | 5.5천 |
|---|
| 2026.09.28 | ₩22,809 | ₩22,809 | ₩22,646 | ₩22,706 | -0.45% | 6.4천 |
|---|
| 2026.09.25 | ₩22,713 | ₩23,022 | ₩22,646 | ₩22,874 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩23,035 | ₩23,035 | ₩22,378 | ₩23,015 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩23,316 | ₩23,316 | ₩22,928 | ₩22,932 | -1.65% | 7.4천 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,450 | ₩23,223 | ₩23,383 | -0.29% | 1.7만 |
|---|
| 2026.09.21 | ₩23,604 | ₩23,624 | ₩23,318 | ₩23,477 | -0.54% | 7.1천 |
|---|
| 2026.09.18 | ₩23,531 | ₩23,665 | ₩23,450 | ₩23,571 | +0.17% | 6.4천 |
|---|
| 2026.09.17 | ₩23,450 | ₩23,839 | ₩23,450 | ₩23,531 | +0.34% | 1.1만 |
|---|
| 2026.09.16 | ₩23,316 | ₩23,491 | ₩23,316 | ₩23,316 | 0.00% | 3.6천 |
|---|
| 2026.09.15 | ₩23,383 | ₩23,390 | ₩23,343 | ₩23,383 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩23,504 | ₩23,504 | ₩23,491 | ₩23,491 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩23,477 | ₩23,531 | ₩23,477 | ₩23,531 | +0.23% | 977 |
|---|
| 2026.09.10 | ₩23,698 | ₩23,698 | ₩23,410 | ₩23,410 | -1.22% | 3천 |
|---|
| 2026.09.09 | ₩23,544 | ₩23,667 | ₩23,544 | ₩23,544 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩23,852 | ₩23,852 | ₩23,671 | ₩23,671 | -0.76% | 4.8천 |
|---|
| 2026.09.04 | ₩23,772 | ₩23,772 | ₩23,759 | ₩23,759 | -0.06% | 467 |
|---|
| 2026.09.03 | ₩23,906 | ₩23,919 | ₩23,906 | ₩23,919 | +0.06% | 751 |
|---|
| 2026.09.02 | ₩23,913 | ₩23,919 | ₩23,781 | ₩23,781 | -0.55% | 2.7천 |
|---|
| 2026.09.01 | ₩23,866 | ₩23,906 | ₩23,866 | ₩23,906 | +0.17% | 970 |
|---|
| 2026.08.31 | ₩24,094 | ₩24,094 | ₩24,013 | ₩24,094 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩23,893 | ₩24,091 | ₩23,664 | ₩24,060 | +0.70% | 5천 |
|---|
| 2026.08.27 | ₩24,108 | ₩24,108 | ₩24,053 | ₩24,097 | -0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩24,080 | ₩24,080 | ₩23,986 | ₩24,013 | -0.28% | 2천 |
|---|
| 2026.08.25 | ₩24,053 | ₩24,107 | ₩24,041 | ₩24,107 | +0.22% | 3천 |
|---|
| 2026.08.24 | ₩23,973 | ₩23,973 | ₩23,779 | ₩23,946 | -0.11% | 7천 |
|---|
| 2026.08.21 | ₩24,053 | ₩24,053 | ₩24,053 | ₩24,053 | 0.00% | 468 |
|---|
| 2026.08.20 | ₩24,000 | ₩24,053 | ₩23,764 | ₩24,013 | +0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩24,107 | ₩24,107 | ₩24,053 | ₩24,073 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩23,893 | ₩24,147 | ₩23,893 | ₩24,147 | +1.07% | 4.1천 |
|---|
| 2026.08.17 | ₩24,455 | ₩24,509 | ₩23,933 | ₩24,053 | -1.64% | 1.1만 |
|---|
| 2026.08.14 | ₩24,777 | ₩24,777 | ₩24,697 | ₩24,743 | -0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩24,991 | ₩24,991 | ₩24,281 | ₩24,857 | -0.54% | 8.5천 |
|---|
| 2026.08.12 | ₩24,891 | ₩24,991 | ₩24,670 | ₩24,991 | +0.40% | 5.1천 |
|---|
| 2026.08.11 | ₩24,630 | ₩24,884 | ₩24,630 | ₩24,831 | +0.82% | 6.5천 |
|---|
| 2026.08.10 | ₩24,790 | ₩24,904 | ₩24,750 | ₩24,904 | +0.46% | 1.7천 |
|---|
| 2026.08.07 | ₩24,643 | ₩24,991 | ₩24,643 | ₩24,991 | +1.41% | 2천 |
|---|
| 2026.08.06 | ₩24,991 | ₩24,991 | ₩24,469 | ₩24,522 | -1.88% | 1.1만 |
|---|
| 2026.08.05 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 646 |
|---|
| 2026.08.04 | ₩24,911 | ₩24,991 | ₩24,710 | ₩24,790 | -0.48% | 6.9천 |
|---|
| 2026.08.03 | ₩24,938 | ₩25,052 | ₩24,804 | ₩24,918 | -0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩24,455 | ₩25,340 | ₩24,455 | ₩24,790 | +1.37% | 2.9만 |
|---|
| 2026.07.30 | ₩24,723 | ₩24,884 | ₩24,710 | ₩24,804 | +0.33% | 4.5만 |
|---|
| 2026.07.29 | ₩24,522 | ₩24,723 | ₩24,522 | ₩24,697 | +0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩24,181 | ₩24,522 | ₩24,120 | ₩24,471 | +1.20% | 3.7천 |
|---|
| 2026.07.24 | ₩24,134 | ₩24,228 | ₩24,120 | ₩24,228 | +0.39% | 5.2천 |
|---|
| 2026.07.23 | ₩24,147 | ₩24,200 | ₩24,147 | ₩24,175 | +0.12% | 1.6천 |
|---|
| 2026.07.22 | ₩24,067 | ₩24,201 | ₩24,067 | ₩24,167 | +0.42% | 2.3천 |
|---|
| 2026.07.21 | ₩24,027 | ₩24,160 | ₩24,013 | ₩24,134 | +0.45% | 2.3천 |
|---|
| 2026.07.20 | ₩24,073 | ₩24,080 | ₩24,067 | ₩24,067 | -0.03% | 2.7천 |
|---|
| 2026.07.17 | ₩24,094 | ₩24,201 | ₩24,094 | ₩24,201 | +0.44% | 1만 |
|---|
| 2026.07.16 | ₩23,986 | ₩24,053 | ₩23,973 | ₩24,027 | +0.17% | 5.2천 |
|---|
| 2026.07.15 | ₩23,893 | ₩24,080 | ₩23,775 | ₩23,973 | +0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩23,665 | ₩24,107 | ₩23,665 | ₩23,759 | +0.40% | 2.5천 |
|---|
| 2026.07.13 | ₩23,638 | ₩23,718 | ₩23,598 | ₩23,718 | +0.34% | 2.6천 |
|---|
| 2026.07.10 | ₩23,692 | ₩23,718 | ₩23,685 | ₩23,718 | +0.11% | 2.6천 |
|---|
| 2026.07.09 | ₩23,531 | ₩23,611 | ₩23,519 | ₩23,611 | +0.34% | 1.6천 |
|---|
| 2026.07.08 | ₩23,450 | ₩23,504 | ₩23,450 | ₩23,450 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩23,718 | ₩23,718 | ₩23,598 | ₩23,598 | -0.51% | 2.4천 |
|---|
| 2026.07.06 | ₩23,785 | ₩23,785 | ₩23,617 | ₩23,718 | -0.28% | 7.1천 |
|---|
| 2026.07.02 | ₩23,772 | ₩24,080 | ₩23,772 | ₩23,879 | +0.45% | 3.1천 |
|---|
| 2026.07.01 | ₩23,705 | ₩23,772 | ₩23,665 | ₩23,772 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩23,953 | ₩24,020 | ₩23,008 | ₩23,410 | -2.27% | 4.6만 |
|---|
| 2026.06.29 | ₩24,335 | ₩24,335 | ₩23,544 | ₩23,772 | -2.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,174 | ₩24,174 | ₩23,752 | ₩24,047 | -0.53% | 2천 |
|---|
| 2026.06.25 | ₩23,946 | ₩24,094 | ₩23,437 | ₩23,437 | -2.13% | 5.2천 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,127 | ₩23,919 | ₩24,127 | +0.03% | 4천 |
|---|
| 2026.06.23 | ₩23,886 | ₩24,187 | ₩23,886 | ₩24,053 | +0.70% | 4.5천 |
|---|
| 2026.06.22 | ₩24,040 | ₩24,187 | ₩24,028 | ₩24,181 | +0.59% | 3.6천 |
|---|
| 2026.06.18 | ₩24,295 | ₩24,295 | ₩23,852 | ₩24,174 | -0.50% | 9.8천 |
|---|
| 2026.06.17 | ₩24,308 | ₩24,321 | ₩24,080 | ₩24,254 | -0.22% | 1.4만 |
|---|
| 2026.06.16 | ₩23,827 | ₩24,362 | ₩23,759 | ₩24,201 | +1.57% | 1.2만 |
|---|
| 2026.06.15 | ₩23,584 | ₩24,013 | ₩23,584 | ₩23,959 | +1.59% | 5.6천 |
|---|
| 2026.06.12 | ₩23,852 | ₩23,852 | ₩23,765 | ₩23,819 | -0.14% | 1.5천 |
|---|
| 2026.06.11 | ₩23,725 | ₩24,013 | ₩23,578 | ₩23,859 | +0.56% | 1만 |
|---|
| 2026.06.10 | ₩23,584 | ₩23,979 | ₩23,544 | ₩23,705 | +0.51% | 2.2천 |
|---|
| 2026.06.09 | ₩23,759 | ₩23,958 | ₩23,504 | ₩23,933 | +0.73% | 1.5천 |
|---|
| 2026.06.08 | ₩23,906 | ₩23,986 | ₩23,745 | ₩23,908 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩23,944 | ₩23,944 | ₩23,531 | ₩23,765 | -0.75% | 2.7천 |
|---|
| 2026.06.04 | ₩23,759 | ₩23,986 | ₩23,759 | ₩23,973 | +0.90% | 2.4천 |
|---|
| 2026.06.03 | ₩23,960 | ₩23,960 | ₩23,665 | ₩23,893 | -0.28% | 2.9천 |
|---|
| 2026.06.02 | ₩23,397 | ₩24,067 | ₩23,397 | ₩23,973 | +2.46% | 6.5천 |
|---|
| 2026.06.01 | ₩23,249 | ₩24,120 | ₩23,249 | ₩24,080 | +3.57% | 1만 |
|---|
| 2026.05.29 | ₩23,745 | ₩23,745 | ₩23,290 | ₩23,370 | -1.58% | 6.5천 |
|---|
| 2026.05.28 | ₩23,718 | ₩23,960 | ₩23,491 | ₩23,491 | -0.96% | 1.6만 |
|---|
| 2026.05.27 | ₩24,000 | ₩24,000 | ₩23,517 | ₩23,651 | -1.45% | 3.4천 |
|---|
| 2026.05.26 | ₩23,718 | ₩23,799 | ₩23,558 | ₩23,651 | -0.28% | 9.5천 |
|---|
| 2026.05.22 | ₩23,785 | ₩23,785 | ₩23,651 | ₩23,651 | -0.56% | 1.7만 |
|---|
| 2026.05.21 | ₩23,638 | ₩24,078 | ₩22,512 | ₩23,852 | +0.91% | 2.7만 |
|---|
| 2026.05.20 | ₩23,785 | ₩23,960 | ₩23,678 | ₩23,678 | -0.45% | 1만 |
|---|
| 2026.05.19 | ₩23,852 | ₩23,893 | ₩23,772 | ₩23,893 | +0.17% | 3.1천 |
|---|
| 2026.05.18 | ₩23,986 | ₩24,107 | ₩23,919 | ₩23,919 | -0.28% | 4.5천 |
|---|
| 2026.05.15 | ₩24,080 | ₩24,094 | ₩23,986 | ₩23,986 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩24,958 | ₩25,235 | ₩24,388 | ₩24,496 | -1.85% | 8.6천 |
|---|
| 2026.05.13 | ₩24,576 | ₩24,670 | ₩24,241 | ₩24,415 | -0.65% | 1.1만 |
|---|
| 2026.05.12 | ₩24,750 | ₩24,757 | ₩24,549 | ₩24,549 | -0.81% | 9.5천 |
|---|
| 2026.05.11 | ₩25,259 | ₩25,313 | ₩24,723 | ₩24,965 | -1.17% | 1.8만 |
|---|
| 2026.05.08 | ₩24,991 | ₩25,112 | ₩24,898 | ₩25,112 | +0.48% | 1.4만 |
|---|
| 2026.05.07 | ₩25,166 | ₩25,286 | ₩24,871 | ₩24,991 | -0.69% | 1.4만 |
|---|
| 2026.05.06 | ₩24,790 | ₩25,212 | ₩24,790 | ₩25,186 | +1.59% | 1.1만 |
|---|
| 2026.05.05 | ₩24,790 | ₩24,845 | ₩24,670 | ₩24,818 | +0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩24,770 | ₩24,938 | ₩24,616 | ₩24,730 | -0.16% | 5.3천 |
|---|
| 2026.05.01 | ₩24,589 | ₩25,005 | ₩24,589 | ₩24,683 | +0.38% | 2.4천 |
|---|
| 2026.04.30 | ₩25,058 | ₩25,058 | ₩24,603 | ₩24,643 | -1.66% | 1.2천 |
|---|
| 2026.04.29 | ₩24,656 | ₩24,656 | ₩24,529 | ₩24,643 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩24,657 | ₩24,757 | ₩24,656 | ₩24,656 | -0.00% | 682 |
|---|
| 2026.04.27 | ₩24,817 | ₩25,058 | ₩24,790 | ₩24,991 | +0.70% | 7.4천 |
|---|
| 2026.04.24 | ₩24,743 | ₩24,924 | ₩24,743 | ₩24,844 | +0.41% | 2.1천 |
|---|
| 2026.04.23 | ₩24,817 | ₩24,831 | ₩24,549 | ₩24,549 | -1.08% | 1.8천 |
|---|
| 2026.04.22 | ₩24,670 | ₩24,764 | ₩24,670 | ₩24,670 | -0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩24,576 | ₩24,898 | ₩24,563 | ₩24,743 | +0.68% | 3천 |
|---|
| 2026.04.20 | ₩24,482 | ₩24,656 | ₩24,348 | ₩24,589 | +0.44% | 1.4만 |
|---|
| 2026.04.17 | ₩24,040 | ₩24,723 | ₩24,040 | ₩24,455 | +1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩24,094 | ₩24,107 | ₩23,886 | ₩24,027 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩23,960 | ₩24,120 | ₩23,960 | ₩24,120 | +0.67% | 6.9천 |
|---|
| 2026.04.14 | ₩24,214 | ₩24,375 | ₩24,120 | ₩24,134 | -0.33% | 9.2천 |
|---|
| 2026.04.13 | ₩23,791 | ₩24,147 | ₩23,791 | ₩24,147 | +1.50% | 642 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,348 | ₩24,120 | ₩24,348 | +0.94% | 965 |
|---|
| 2026.04.09 | ₩24,171 | ₩24,171 | ₩23,785 | ₩23,973 | -0.82% | 2만 |
|---|
| 2026.04.08 | ₩23,486 | ₩24,482 | ₩23,486 | ₩23,961 | +2.02% | 0 |
|---|
| 2026.04.07 | ₩23,960 | ₩23,960 | ₩23,450 | ₩23,785 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩24,047 | ₩24,053 | ₩24,040 | ₩24,040 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩23,919 | ₩24,187 | ₩23,732 | ₩23,732 | -0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩24,013 | ₩24,107 | ₩23,276 | ₩23,919 | -0.39% | 1.3만 |
|---|
| 2026.03.31 | ₩23,383 | ₩23,685 | ₩23,182 | ₩23,249 | -0.57% | 3.4만 |
|---|
| 2026.03.30 | ₩23,350 | ₩23,477 | ₩23,350 | ₩23,450 | +0.43% | 3만 |
|---|
| 2026.03.27 | ₩24,455 | ₩24,455 | ₩23,276 | ₩23,450 | -4.11% | 2.3만 |
|---|
| 2026.03.26 | ₩24,496 | ₩24,496 | ₩24,348 | ₩24,348 | -0.60% | 995 |
|---|
| 2026.03.25 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 610 |
|---|
| 2026.03.23 | ₩24,455 | ₩24,455 | ₩24,455 | ₩24,455 | 0.00% | 1.6천 |
|---|
| 2026.03.20 | ₩24,442 | ₩24,442 | ₩24,254 | ₩24,362 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩24,388 | ₩24,442 | ₩24,388 | ₩24,442 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩24,388 | ₩24,430 | ₩24,388 | ₩24,430 | +0.17% | 1.5천 |
|---|
| 2026.03.17 | ₩24,281 | ₩24,589 | ₩24,235 | ₩24,589 | +1.27% | 1.2천 |
|---|
| 2026.03.16 | ₩24,548 | ₩24,737 | ₩24,388 | ₩24,556 | +0.03% | 6.2천 |
|---|
| 2026.03.13 | ₩24,388 | ₩24,616 | ₩24,388 | ₩24,589 | +0.82% | 3.8천 |
|---|
| 2026.03.12 | ₩24,656 | ₩24,656 | ₩24,616 | ₩24,616 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩24,563 | ₩24,883 | ₩24,402 | ₩24,603 | +0.16% | 6.4천 |
|---|
| 2026.03.10 | ₩24,375 | ₩24,643 | ₩24,201 | ₩24,469 | +0.38% | 92 |
|---|
| 2026.03.09 | ₩24,616 | ₩24,764 | ₩24,080 | ₩24,214 | -1.63% | 92 |
|---|
| 2026.03.06 | ₩24,576 | ₩24,790 | ₩24,576 | ₩24,764 | +0.76% | 92 |
|---|
| 2026.03.05 | ₩24,764 | ₩24,788 | ₩24,556 | ₩24,589 | -0.70% | 92 |
|---|
| 2026.03.04 | ₩24,790 | ₩25,206 | ₩24,469 | ₩24,643 | -0.59% | 92 |
|---|
| 2026.03.03 | ₩24,630 | ₩24,683 | ₩24,388 | ₩24,509 | -0.49% | 92 |
|---|
| 2026.03.02 | ₩24,998 | ₩24,998 | ₩24,630 | ₩24,630 | -1.47% | 92 |
|---|
| 2026.02.27 | ₩25,313 | ₩25,313 | ₩24,402 | ₩24,683 | -2.49% | 92 |
|---|
| 2026.02.26 | ₩25,226 | ₩25,326 | ₩25,226 | ₩25,313 | +0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 92 |
|---|
| 2026.02.24 | ₩25,219 | ₩25,259 | ₩25,058 | ₩25,259 | +0.16% | 92 |
|---|
| 2026.02.23 | ₩25,447 | ₩25,447 | ₩25,206 | ₩25,206 | -0.95% | 92 |
|---|
| 2026.02.20 | ₩25,206 | ₩25,434 | ₩25,206 | ₩25,407 | +0.80% | 4.2천 |
|---|
| 2026.02.19 | ₩25,340 | ₩25,407 | ₩25,340 | ₩25,340 | 0.00% | 1.9천 |
|---|
| 2026.02.18 | ₩25,353 | ₩25,474 | ₩25,233 | ₩25,233 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩25,219 | ₩25,447 | ₩25,092 | ₩25,353 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩25,085 | ₩25,192 | ₩25,085 | ₩25,192 | +0.43% | 6.4천 |
|---|
| 2026.02.12 | ₩25,527 | ₩25,568 | ₩25,460 | ₩25,474 | -0.21% | 5.4천 |
|---|
| 2026.02.11 | ₩25,407 | ₩25,581 | ₩25,393 | ₩25,581 | +0.69% | 5.5천 |
|---|
| 2026.02.10 | ₩25,501 | ₩25,541 | ₩25,300 | ₩25,541 | +0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩25,411 | ₩25,568 | ₩25,326 | ₩25,460 | +0.19% | 3.7천 |
|---|
| 2026.02.06 | ₩25,474 | ₩25,661 | ₩25,259 | ₩25,298 | -0.69% | 2.8만 |
|---|
| 2026.02.05 | ₩25,152 | ₩25,527 | ₩25,125 | ₩25,300 | +0.59% | 6.9천 |
|---|
| 2026.02.04 | ₩25,420 | ₩25,507 | ₩25,326 | ₩25,387 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩25,447 | ₩25,646 | ₩25,407 | ₩25,407 | -0.16% | 3.2천 |
|---|
| 2026.02.02 | ₩25,594 | ₩25,621 | ₩25,420 | ₩25,509 | -0.33% | 7.1천 |
|---|
| 2026.01.30 | ₩25,594 | ₩25,648 | ₩25,460 | ₩25,648 | +0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩25,621 | ₩25,656 | ₩25,447 | ₩25,541 | -0.31% | 9.4천 |
|---|
| 2026.01.28 | ₩25,420 | ₩25,581 | ₩25,420 | ₩25,581 | +0.63% | 983 |
|---|
| 2026.01.27 | ₩25,423 | ₩25,423 | ₩25,423 | ₩25,423 | 0.00% | 933 |
|---|
| 2026.01.26 | ₩25,523 | ₩25,523 | ₩25,326 | ₩25,487 | -0.14% | 8.6천 |
|---|
| 2026.01.23 | ₩25,393 | ₩25,795 | ₩25,393 | ₩25,542 | +0.58% | 1.6천 |
|---|
| 2026.01.22 | ₩25,226 | ₩25,393 | ₩25,125 | ₩25,226 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩25,259 | ₩25,367 | ₩25,005 | ₩25,005 | -1.01% | 2.1만 |
|---|
| 2026.01.20 | ₩25,460 | ₩25,460 | ₩24,965 | ₩25,124 | -1.32% | 1.8만 |
|---|
| 2026.01.16 | ₩25,460 | ₩25,515 | ₩25,460 | ₩25,460 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩25,313 | ₩25,460 | ₩25,313 | ₩25,460 | +0.58% | 4.2천 |
|---|
| 2026.01.14 | ₩25,486 | ₩25,486 | ₩25,259 | ₩25,320 | -0.65% | 1.5천 |
|---|
| 2026.01.13 | ₩25,393 | ₩25,487 | ₩25,380 | ₩25,380 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩25,165 | ₩25,326 | ₩24,764 | ₩25,326 | +0.64% | 3.3천 |
|---|
| 2026.01.09 | ₩25,085 | ₩25,179 | ₩25,085 | ₩25,179 | +0.37% | 3천 |
|---|
| 2026.01.08 | ₩25,164 | ₩25,192 | ₩24,938 | ₩24,938 | -0.90% | 6천 |
|---|
| 2026.01.07 | ₩24,857 | ₩25,246 | ₩24,857 | ₩25,139 | +1.13% | 2.1만 |
|---|
| 2026.01.06 | ₩24,710 | ₩24,911 | ₩24,710 | ₩24,884 | +0.70% | 2.4천 |
|---|
| 2026.01.05 | ₩24,790 | ₩24,833 | ₩24,281 | ₩24,710 | -0.32% | 5.7천 |
|---|
| 2026.01.02 | ₩24,388 | ₩24,656 | ₩24,321 | ₩24,630 | +0.99% | 4.9천 |
|---|
| 2025.12.31 | ₩24,656 | ₩24,737 | ₩23,919 | ₩24,254 | -1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩24,737 | ₩24,924 | ₩24,656 | ₩24,670 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩25,018 | ₩25,018 | ₩24,724 | ₩24,831 | -0.75% | 3.2천 |
|---|
| 2025.12.26 | ₩25,125 | ₩25,307 | ₩25,018 | ₩25,018 | -0.43% | 3.5천 |
|---|
| 2025.12.24 | ₩25,144 | ₩25,286 | ₩25,144 | ₩25,266 | +0.48% | 1천 |
|---|
| 2025.12.23 | ₩25,058 | ₩25,501 | ₩25,058 | ₩25,206 | +0.59% | 2.7천 |
|---|
| 2025.12.22 | ₩25,460 | ₩25,505 | ₩25,072 | ₩25,089 | -1.46% | 1.4만 |
|---|
| 2025.12.19 | ₩25,353 | ₩25,367 | ₩25,340 | ₩25,367 | +0.05% | 455 |
|---|
| 2025.12.18 | ₩25,360 | ₩25,517 | ₩24,951 | ₩25,340 | -0.08% | 4.9천 |
|---|
| 2025.12.17 | ₩25,567 | ₩25,567 | ₩25,032 | ₩25,273 | -1.15% | 4.7천 |
|---|
| 2025.12.16 | ₩25,139 | ₩25,487 | ₩25,139 | ₩25,233 | +0.37% | 4.4천 |
|---|
| 2025.12.15 | ₩25,314 | ₩25,533 | ₩25,314 | ₩25,380 | +0.26% | 6.3천 |
|---|
| 2025.12.12 | ₩25,474 | ₩25,474 | ₩25,169 | ₩25,169 | -1.20% | 756 |
|---|
| 2025.12.11 | ₩25,500 | ₩25,501 | ₩25,500 | ₩25,501 | +0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩25,470 | ₩25,541 | ₩25,259 | ₩25,501 | +0.12% | 2.5천 |
|---|
| 2025.12.09 | ₩25,551 | ₩25,947 | ₩25,233 | ₩25,393 | -0.62% | 7.2천 |
|---|
| 2025.12.08 | ₩25,541 | ₩25,956 | ₩25,541 | ₩25,876 | +1.31% | 1.6천 |
|---|
| 2025.12.05 | ₩25,434 | ₩25,884 | ₩25,434 | ₩25,635 | +0.79% | 5.4천 |
|---|
| 2025.12.04 | ₩25,795 | ₩25,809 | ₩25,688 | ₩25,715 | -0.31% | 2.4천 |
|---|
| 2025.12.03 | ₩26,088 | ₩26,104 | ₩25,474 | ₩25,688 | -1.53% | 6.1천 |
|---|
| 2025.12.02 | ₩25,742 | ₩26,412 | ₩25,742 | ₩25,822 | +0.31% | 1.4만 |
|---|
| 2025.12.01 | ₩25,608 | ₩25,728 | ₩25,608 | ₩25,702 | +0.37% | 3.2천 |
|---|
| 2025.11.28 | ₩25,708 | ₩26,278 | ₩25,708 | ₩25,878 | +0.66% | 1.7천 |
|---|
| 2025.11.26 | ₩26,130 | ₩26,184 | ₩25,735 | ₩26,070 | -0.23% | 4.1천 |
|---|
| 2025.11.25 | ₩25,568 | ₩25,970 | ₩25,233 | ₩25,862 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩25,544 | ₩25,970 | ₩24,978 | ₩25,970 | +1.67% | 3.9천 |
|---|
| 2025.11.21 | ₩24,924 | ₩25,702 | ₩24,924 | ₩25,702 | +3.12% | 1.2천 |
|---|
| 2025.11.20 | ₩25,286 | ₩25,286 | ₩24,723 | ₩24,998 | -1.14% | 4.3천 |
|---|
| 2025.11.19 | ₩25,607 | ₩25,607 | ₩25,367 | ₩25,367 | -0.94% | 459 |
|---|
| 2025.11.18 | ₩25,816 | ₩25,816 | ₩25,816 | ₩25,816 | 0.00% | 253 |
|---|
| 2025.11.17 | ₩25,903 | ₩25,903 | ₩25,648 | ₩25,648 | -0.98% | 2.1천 |
|---|
| 2025.11.14 | ₩26,412 | ₩26,867 | ₩25,929 | ₩25,929 | -1.83% | 5.3천 |
|---|
| 2025.11.13 | ₩26,599 | ₩26,988 | ₩26,412 | ₩26,720 | +0.45% | 4천 |
|---|
| 2025.11.12 | ₩26,814 | ₩27,035 | ₩26,546 | ₩26,600 | -0.80% | 7천 |
|---|
| 2025.11.11 | ₩26,800 | ₩27,028 | ₩26,800 | ₩27,028 | +0.85% | 4.3천 |
|---|
| 2025.11.10 | ₩26,559 | ₩26,800 | ₩26,358 | ₩26,763 | +0.77% | 2.7천 |
|---|
| 2025.11.07 | ₩26,333 | ₩26,365 | ₩26,211 | ₩26,365 | +0.12% | 5.2천 |
|---|
| 2025.11.06 | ₩26,519 | ₩26,519 | ₩26,361 | ₩26,372 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩26,331 | ₩26,331 | ₩26,077 | ₩26,211 | -0.46% | 6.4천 |
|---|
| 2025.11.04 | ₩26,331 | ₩26,444 | ₩26,318 | ₩26,318 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩26,063 | ₩26,613 | ₩26,063 | ₩26,599 | +2.06% | 1만 |
|---|
| 2025.10.31 | ₩26,573 | ₩26,573 | ₩26,479 | ₩26,546 | -0.10% | 2.7천 |
|---|
| 2025.10.30 | ₩26,398 | ₩26,398 | ₩25,996 | ₩26,238 | -0.61% | 1.5천 |
|---|
| 2025.10.29 | ₩25,728 | ₩26,485 | ₩25,728 | ₩26,485 | +2.94% | 1.3천 |
|---|
| 2025.10.28 | ₩26,465 | ₩26,787 | ₩26,264 | ₩26,653 | +0.71% | 1만 |
|---|
| 2025.10.27 | ₩25,769 | ₩26,506 | ₩25,674 | ₩26,251 | +1.87% | 8.1천 |
|---|
| 2025.10.24 | ₩25,594 | ₩25,970 | ₩25,594 | ₩25,970 | +1.47% | 584 |
|---|
| 2025.10.23 | ₩25,300 | ₩25,447 | ₩24,911 | ₩25,447 | +0.58% | 2.2천 |
|---|
| 2025.10.22 | ₩25,474 | ₩25,554 | ₩25,340 | ₩25,340 | -0.53% | 1.8천 |
|---|
| 2025.10.21 | ₩25,795 | ₩25,943 | ₩25,608 | ₩25,621 | -0.68% | 8.1천 |
|---|
| 2025.10.20 | ₩26,113 | ₩26,127 | ₩25,795 | ₩25,795 | -1.21% | 7.7천 |
|---|
| 2025.10.17 | ₩25,728 | ₩25,728 | ₩25,380 | ₩25,621 | -0.42% | 5.9천 |
|---|
| 2025.10.16 | ₩25,809 | ₩26,068 | ₩25,715 | ₩25,715 | -0.36% | 2.4천 |
|---|
| 2025.10.15 | ₩26,506 | ₩26,506 | ₩25,501 | ₩25,836 | -2.53% | 5천 |
|---|
| 2025.10.14 | ₩25,568 | ₩25,956 | ₩25,568 | ₩25,956 | +1.52% | 570 |
|---|
| 2025.10.13 | ₩25,688 | ₩25,889 | ₩25,588 | ₩25,889 | +0.78% | 2.3천 |
|---|
| 2025.10.10 | ₩25,809 | ₩25,884 | ₩25,614 | ₩25,884 | +0.29% | 1.4천 |
|---|
