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 | ₩22,732 | ₩23,046 | ₩22,732 | ₩22,853 | +0.53% | 2.9천 |
| 2026.10.08 | ₩22,993 | ₩23,060 | ₩22,660 | ₩22,793 | -0.87% | 1.2만 |
| 2026.10.07 | ₩22,966 | ₩23,006 | ₩22,800 | ₩22,993 | +0.12% | 1.6만 |
| 2026.10.06 | ₩22,833 | ₩22,980 | ₩22,820 | ₩22,953 | +0.53% | 3천 |
| 2026.10.05 | ₩22,726 | ₩23,033 | ₩22,673 | ₩22,840 | +0.50% | 2.8천 |
| 2026.10.02 | ₩22,998 | ₩22,998 | ₩22,726 | ₩22,726 | -1.18% | 2천 |
| 2026.10.01 | ₩22,953 | ₩23,153 | ₩22,686 | ₩23,153 | +0.87% | 5.9천 |
| 2026.09.30 | ₩22,806 | ₩23,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,246 |
| +1.93% |
| 3.2만 |
| 2026.09.29 | ₩22,846 | ₩22,893 | ₩22,633 | ₩22,793 | -0.23% | 5.5천 |
|---|
| 2026.09.28 | ₩22,688 | ₩22,688 | ₩22,526 | ₩22,586 | -0.45% | 6.4천 |
|---|
| 2026.09.25 | ₩22,593 | ₩22,900 | ₩22,526 | ₩22,753 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩22,913 | ₩22,913 | ₩22,260 | ₩22,893 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩23,193 | ₩23,193 | ₩22,806 | ₩22,811 | -1.65% | 7.4천 |
|---|
| 2026.09.22 | ₩23,326 | ₩23,326 | ₩23,100 | ₩23,259 | -0.29% | 1.7만 |
|---|
| 2026.09.21 | ₩23,479 | ₩23,499 | ₩23,195 | ₩23,353 | -0.54% | 7.1천 |
|---|
| 2026.09.18 | ₩23,406 | ₩23,539 | ₩23,326 | ₩23,446 | +0.17% | 6.4천 |
|---|
| 2026.09.17 | ₩23,326 | ₩23,713 | ₩23,326 | ₩23,406 | +0.34% | 1.1만 |
|---|
| 2026.09.16 | ₩23,193 | ₩23,366 | ₩23,193 | ₩23,193 | 0.00% | 3.6천 |
|---|
| 2026.09.15 | ₩23,259 | ₩23,266 | ₩23,220 | ₩23,259 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩23,379 | ₩23,379 | ₩23,366 | ₩23,366 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩23,353 | ₩23,406 | ₩23,353 | ₩23,406 | +0.23% | 977 |
|---|
| 2026.09.10 | ₩23,573 | ₩23,573 | ₩23,286 | ₩23,286 | -1.22% | 3천 |
|---|
| 2026.09.09 | ₩23,419 | ₩23,541 | ₩23,419 | ₩23,419 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩23,726 | ₩23,726 | ₩23,546 | ₩23,546 | -0.76% | 4.8천 |
|---|
| 2026.09.04 | ₩23,646 | ₩23,646 | ₩23,633 | ₩23,633 | -0.06% | 467 |
|---|
| 2026.09.03 | ₩23,779 | ₩23,793 | ₩23,779 | ₩23,793 | +0.06% | 751 |
|---|
| 2026.09.02 | ₩23,786 | ₩23,793 | ₩23,655 | ₩23,655 | -0.55% | 2.7천 |
|---|
| 2026.09.01 | ₩23,739 | ₩23,779 | ₩23,739 | ₩23,779 | +0.17% | 970 |
|---|
| 2026.08.31 | ₩23,966 | ₩23,966 | ₩23,886 | ₩23,966 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩23,766 | ₩23,963 | ₩23,539 | ₩23,933 | +0.70% | 5천 |
|---|
| 2026.08.27 | ₩23,980 | ₩23,980 | ₩23,926 | ₩23,969 | -0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩23,953 | ₩23,953 | ₩23,859 | ₩23,886 | -0.28% | 2천 |
|---|
| 2026.08.25 | ₩23,926 | ₩23,979 | ₩23,914 | ₩23,979 | +0.22% | 3천 |
|---|
| 2026.08.24 | ₩23,846 | ₩23,846 | ₩23,653 | ₩23,819 | -0.11% | 7천 |
|---|
| 2026.08.21 | ₩23,926 | ₩23,926 | ₩23,926 | ₩23,926 | 0.00% | 468 |
|---|
| 2026.08.20 | ₩23,873 | ₩23,926 | ₩23,638 | ₩23,886 | +0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩23,979 | ₩23,979 | ₩23,926 | ₩23,946 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩23,766 | ₩24,019 | ₩23,766 | ₩24,019 | +1.07% | 4.1천 |
|---|
| 2026.08.17 | ₩24,326 | ₩24,379 | ₩23,806 | ₩23,926 | -1.64% | 1.1만 |
|---|
| 2026.08.14 | ₩24,646 | ₩24,646 | ₩24,566 | ₩24,612 | -0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩24,859 | ₩24,859 | ₩24,153 | ₩24,726 | -0.54% | 8.5천 |
|---|
| 2026.08.12 | ₩24,759 | ₩24,859 | ₩24,539 | ₩24,859 | +0.40% | 5.1천 |
|---|
| 2026.08.11 | ₩24,499 | ₩24,752 | ₩24,499 | ₩24,699 | +0.82% | 6.5천 |
|---|
| 2026.08.10 | ₩24,659 | ₩24,772 | ₩24,619 | ₩24,772 | +0.46% | 1.7천 |
|---|
| 2026.08.07 | ₩24,512 | ₩24,859 | ₩24,512 | ₩24,859 | +1.41% | 2천 |
|---|
| 2026.08.06 | ₩24,859 | ₩24,859 | ₩24,339 | ₩24,392 | -1.88% | 1.1만 |
|---|
| 2026.08.05 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 646 |
|---|
| 2026.08.04 | ₩24,779 | ₩24,859 | ₩24,579 | ₩24,659 | -0.48% | 6.9천 |
|---|
| 2026.08.03 | ₩24,806 | ₩24,920 | ₩24,672 | ₩24,786 | -0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩24,326 | ₩25,206 | ₩24,326 | ₩24,659 | +1.37% | 2.9만 |
|---|
| 2026.07.30 | ₩24,592 | ₩24,752 | ₩24,579 | ₩24,672 | +0.33% | 4.5만 |
|---|
| 2026.07.29 | ₩24,392 | ₩24,592 | ₩24,392 | ₩24,566 | +0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩24,299 | ₩24,299 | ₩24,299 | ₩24,299 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩24,053 | ₩24,392 | ₩23,993 | ₩24,341 | +1.20% | 3.7천 |
|---|
| 2026.07.24 | ₩24,006 | ₩24,099 | ₩23,993 | ₩24,099 | +0.39% | 5.2천 |
|---|
| 2026.07.23 | ₩24,019 | ₩24,071 | ₩24,019 | ₩24,047 | +0.12% | 1.6천 |
|---|
| 2026.07.22 | ₩23,939 | ₩24,073 | ₩23,939 | ₩24,039 | +0.42% | 2.3천 |
|---|
| 2026.07.21 | ₩23,899 | ₩24,032 | ₩23,886 | ₩24,006 | +0.45% | 2.3천 |
|---|
| 2026.07.20 | ₩23,946 | ₩23,953 | ₩23,939 | ₩23,939 | -0.03% | 2.7천 |
|---|
| 2026.07.17 | ₩23,966 | ₩24,073 | ₩23,966 | ₩24,073 | +0.44% | 1만 |
|---|
| 2026.07.16 | ₩23,859 | ₩23,926 | ₩23,846 | ₩23,899 | +0.17% | 5.2천 |
|---|
| 2026.07.15 | ₩23,766 | ₩23,953 | ₩23,649 | ₩23,846 | +0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩23,539 | ₩23,979 | ₩23,539 | ₩23,633 | +0.40% | 2.5천 |
|---|
| 2026.07.13 | ₩23,513 | ₩23,593 | ₩23,473 | ₩23,593 | +0.34% | 2.6천 |
|---|
| 2026.07.10 | ₩23,566 | ₩23,593 | ₩23,559 | ₩23,593 | +0.11% | 2.6천 |
|---|
| 2026.07.09 | ₩23,406 | ₩23,486 | ₩23,395 | ₩23,486 | +0.34% | 1.6천 |
|---|
| 2026.07.08 | ₩23,326 | ₩23,379 | ₩23,326 | ₩23,326 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩23,593 | ₩23,593 | ₩23,473 | ₩23,473 | -0.51% | 2.4천 |
|---|
| 2026.07.06 | ₩23,659 | ₩23,659 | ₩23,492 | ₩23,593 | -0.28% | 7.1천 |
|---|
| 2026.07.02 | ₩23,646 | ₩23,953 | ₩23,646 | ₩23,753 | +0.45% | 3.1천 |
|---|
| 2026.07.01 | ₩23,579 | ₩23,646 | ₩23,539 | ₩23,646 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩23,826 | ₩23,893 | ₩22,886 | ₩23,286 | -2.27% | 4.6만 |
|---|
| 2026.06.29 | ₩24,206 | ₩24,206 | ₩23,419 | ₩23,646 | -2.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,046 | ₩24,046 | ₩23,626 | ₩23,919 | -0.53% | 2천 |
|---|
| 2026.06.25 | ₩23,819 | ₩23,966 | ₩23,313 | ₩23,313 | -2.13% | 5.2천 |
|---|
| 2026.06.24 | ₩23,993 | ₩23,999 | ₩23,793 | ₩23,999 | +0.03% | 4천 |
|---|
| 2026.06.23 | ₩23,759 | ₩24,059 | ₩23,759 | ₩23,926 | +0.70% | 4.5천 |
|---|
| 2026.06.22 | ₩23,913 | ₩24,059 | ₩23,901 | ₩24,053 | +0.59% | 3.6천 |
|---|
| 2026.06.18 | ₩24,166 | ₩24,166 | ₩23,726 | ₩24,046 | -0.50% | 9.8천 |
|---|
| 2026.06.17 | ₩24,179 | ₩24,192 | ₩23,953 | ₩24,126 | -0.22% | 1.4만 |
|---|
| 2026.06.16 | ₩23,701 | ₩24,232 | ₩23,633 | ₩24,073 | +1.57% | 1.2만 |
|---|
| 2026.06.15 | ₩23,459 | ₩23,886 | ₩23,459 | ₩23,832 | +1.59% | 5.6천 |
|---|
| 2026.06.12 | ₩23,726 | ₩23,726 | ₩23,639 | ₩23,693 | -0.14% | 1.5천 |
|---|
| 2026.06.11 | ₩23,599 | ₩23,886 | ₩23,453 | ₩23,733 | +0.56% | 1만 |
|---|
| 2026.06.10 | ₩23,459 | ₩23,852 | ₩23,419 | ₩23,579 | +0.51% | 2.2천 |
|---|
| 2026.06.09 | ₩23,633 | ₩23,831 | ₩23,379 | ₩23,806 | +0.73% | 1.5천 |
|---|
| 2026.06.08 | ₩23,779 | ₩23,859 | ₩23,619 | ₩23,781 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩23,818 | ₩23,818 | ₩23,406 | ₩23,639 | -0.75% | 2.7천 |
|---|
| 2026.06.04 | ₩23,633 | ₩23,859 | ₩23,633 | ₩23,846 | +0.90% | 2.4천 |
|---|
| 2026.06.03 | ₩23,833 | ₩23,833 | ₩23,539 | ₩23,766 | -0.28% | 2.9천 |
|---|
| 2026.06.02 | ₩23,273 | ₩23,939 | ₩23,273 | ₩23,846 | +2.46% | 6.5천 |
|---|
| 2026.06.01 | ₩23,126 | ₩23,993 | ₩23,126 | ₩23,953 | +3.57% | 1만 |
|---|
| 2026.05.29 | ₩23,619 | ₩23,619 | ₩23,166 | ₩23,246 | -1.58% | 6.5천 |
|---|
| 2026.05.28 | ₩23,593 | ₩23,833 | ₩23,366 | ₩23,366 | -0.96% | 1.6만 |
|---|
| 2026.05.27 | ₩23,873 | ₩23,873 | ₩23,393 | ₩23,526 | -1.45% | 3.4천 |
|---|
| 2026.05.26 | ₩23,593 | ₩23,673 | ₩23,433 | ₩23,526 | -0.28% | 9.5천 |
|---|
| 2026.05.22 | ₩23,659 | ₩23,659 | ₩23,526 | ₩23,526 | -0.56% | 1.7만 |
|---|
| 2026.05.21 | ₩23,513 | ₩23,950 | ₩22,393 | ₩23,726 | +0.91% | 2.7만 |
|---|
| 2026.05.20 | ₩23,659 | ₩23,833 | ₩23,553 | ₩23,553 | -0.45% | 1만 |
|---|
| 2026.05.19 | ₩23,726 | ₩23,766 | ₩23,646 | ₩23,766 | +0.17% | 3.1천 |
|---|
| 2026.05.18 | ₩23,859 | ₩23,979 | ₩23,793 | ₩23,793 | -0.28% | 4.5천 |
|---|
| 2026.05.15 | ₩23,953 | ₩23,966 | ₩23,859 | ₩23,859 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩24,826 | ₩25,101 | ₩24,259 | ₩24,366 | -1.85% | 8.6천 |
|---|
| 2026.05.13 | ₩24,446 | ₩24,539 | ₩24,113 | ₩24,286 | -0.65% | 1.1만 |
|---|
| 2026.05.12 | ₩24,619 | ₩24,626 | ₩24,419 | ₩24,419 | -0.81% | 9.5천 |
|---|
| 2026.05.11 | ₩25,126 | ₩25,179 | ₩24,592 | ₩24,832 | -1.17% | 1.8만 |
|---|
| 2026.05.08 | ₩24,859 | ₩24,979 | ₩24,766 | ₩24,979 | +0.48% | 1.4만 |
|---|
| 2026.05.07 | ₩25,032 | ₩25,152 | ₩24,739 | ₩24,859 | -0.69% | 1.4만 |
|---|
| 2026.05.06 | ₩24,659 | ₩25,079 | ₩24,659 | ₩25,052 | +1.59% | 1.1만 |
|---|
| 2026.05.05 | ₩24,659 | ₩24,713 | ₩24,539 | ₩24,686 | +0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩24,639 | ₩24,806 | ₩24,486 | ₩24,599 | -0.16% | 5.3천 |
|---|
| 2026.05.01 | ₩24,459 | ₩24,872 | ₩24,459 | ₩24,552 | +0.38% | 2.4천 |
|---|
| 2026.04.30 | ₩24,925 | ₩24,925 | ₩24,472 | ₩24,512 | -1.66% | 1.2천 |
|---|
| 2026.04.29 | ₩24,526 | ₩24,526 | ₩24,399 | ₩24,512 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩24,526 | ₩24,626 | ₩24,526 | ₩24,526 | -0.00% | 682 |
|---|
| 2026.04.27 | ₩24,686 | ₩24,926 | ₩24,659 | ₩24,859 | +0.70% | 7.4천 |
|---|
| 2026.04.24 | ₩24,612 | ₩24,792 | ₩24,612 | ₩24,712 | +0.41% | 2.1천 |
|---|
| 2026.04.23 | ₩24,686 | ₩24,699 | ₩24,419 | ₩24,419 | -1.08% | 1.8천 |
|---|
| 2026.04.22 | ₩24,539 | ₩24,632 | ₩24,539 | ₩24,539 | -0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩24,446 | ₩24,766 | ₩24,432 | ₩24,612 | +0.68% | 3천 |
|---|
| 2026.04.20 | ₩24,352 | ₩24,526 | ₩24,219 | ₩24,459 | +0.44% | 1.4만 |
|---|
| 2026.04.17 | ₩23,913 | ₩24,592 | ₩23,913 | ₩24,326 | +1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩23,966 | ₩23,979 | ₩23,759 | ₩23,899 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩23,833 | ₩23,993 | ₩23,833 | ₩23,993 | +0.67% | 6.9천 |
|---|
| 2026.04.14 | ₩24,086 | ₩24,246 | ₩23,993 | ₩24,006 | -0.33% | 9.2천 |
|---|
| 2026.04.13 | ₩23,665 | ₩24,019 | ₩23,665 | ₩24,019 | +1.50% | 642 |
|---|
| 2026.04.10 | ₩23,993 | ₩24,219 | ₩23,993 | ₩24,219 | +0.94% | 965 |
|---|
| 2026.04.09 | ₩24,043 | ₩24,043 | ₩23,659 | ₩23,846 | -0.82% | 2만 |
|---|
| 2026.04.08 | ₩23,362 | ₩24,352 | ₩23,362 | ₩23,834 | +2.02% | 0 |
|---|
| 2026.04.07 | ₩23,833 | ₩23,833 | ₩23,326 | ₩23,659 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩23,919 | ₩23,926 | ₩23,913 | ₩23,913 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩23,793 | ₩24,059 | ₩23,606 | ₩23,606 | -0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩23,886 | ₩23,979 | ₩23,153 | ₩23,793 | -0.39% | 1.3만 |
|---|
| 2026.03.31 | ₩23,259 | ₩23,559 | ₩23,060 | ₩23,126 | -0.57% | 3.4만 |
|---|
| 2026.03.30 | ₩23,226 | ₩23,353 | ₩23,226 | ₩23,326 | +0.43% | 3만 |
|---|
| 2026.03.27 | ₩24,326 | ₩24,326 | ₩23,153 | ₩23,326 | -4.11% | 2.3만 |
|---|
| 2026.03.26 | ₩24,366 | ₩24,366 | ₩24,219 | ₩24,219 | -0.60% | 995 |
|---|
| 2026.03.25 | ₩24,366 | ₩24,366 | ₩24,366 | ₩24,366 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩24,366 | ₩24,366 | ₩24,366 | ₩24,366 | 0.00% | 610 |
|---|
| 2026.03.23 | ₩24,326 | ₩24,326 | ₩24,326 | ₩24,326 | 0.00% | 1.6천 |
|---|
| 2026.03.20 | ₩24,312 | ₩24,312 | ₩24,126 | ₩24,232 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩24,259 | ₩24,312 | ₩24,259 | ₩24,312 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩24,259 | ₩24,300 | ₩24,259 | ₩24,300 | +0.17% | 1.5천 |
|---|
| 2026.03.17 | ₩24,153 | ₩24,459 | ₩24,107 | ₩24,459 | +1.27% | 1.2천 |
|---|
| 2026.03.16 | ₩24,417 | ₩24,606 | ₩24,259 | ₩24,426 | +0.03% | 6.2천 |
|---|
| 2026.03.13 | ₩24,259 | ₩24,486 | ₩24,259 | ₩24,459 | +0.82% | 3.8천 |
|---|
| 2026.03.12 | ₩24,526 | ₩24,526 | ₩24,486 | ₩24,486 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩24,432 | ₩24,751 | ₩24,272 | ₩24,472 | +0.16% | 6.4천 |
|---|
| 2026.03.10 | ₩24,246 | ₩24,512 | ₩24,073 | ₩24,339 | +0.38% | 92 |
|---|
| 2026.03.09 | ₩24,486 | ₩24,632 | ₩23,953 | ₩24,086 | -1.63% | 92 |
|---|
| 2026.03.06 | ₩24,446 | ₩24,659 | ₩24,446 | ₩24,632 | +0.76% | 92 |
|---|
| 2026.03.05 | ₩24,632 | ₩24,657 | ₩24,426 | ₩24,459 | -0.70% | 92 |
|---|
| 2026.03.04 | ₩24,659 | ₩25,072 | ₩24,339 | ₩24,512 | -0.59% | 92 |
|---|
| 2026.03.03 | ₩24,499 | ₩24,552 | ₩24,259 | ₩24,379 | -0.49% | 92 |
|---|
| 2026.03.02 | ₩24,866 | ₩24,866 | ₩24,499 | ₩24,499 | -1.47% | 92 |
|---|
| 2026.02.27 | ₩25,179 | ₩25,179 | ₩24,272 | ₩24,552 | -2.49% | 92 |
|---|
| 2026.02.26 | ₩25,092 | ₩25,192 | ₩25,092 | ₩25,179 | +0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩25,126 | ₩25,126 | ₩25,126 | ₩25,126 | 0.00% | 92 |
|---|
| 2026.02.24 | ₩25,086 | ₩25,126 | ₩24,926 | ₩25,126 | +0.16% | 92 |
|---|
| 2026.02.23 | ₩25,312 | ₩25,312 | ₩25,072 | ₩25,072 | -0.95% | 92 |
|---|
| 2026.02.20 | ₩25,072 | ₩25,299 | ₩25,072 | ₩25,272 | +0.80% | 4.2천 |
|---|
| 2026.02.19 | ₩25,206 | ₩25,272 | ₩25,206 | ₩25,206 | 0.00% | 1.9천 |
|---|
| 2026.02.18 | ₩25,219 | ₩25,339 | ₩25,099 | ₩25,099 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩25,086 | ₩25,312 | ₩24,959 | ₩25,219 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩24,952 | ₩25,059 | ₩24,952 | ₩25,059 | +0.43% | 6.4천 |
|---|
| 2026.02.12 | ₩25,392 | ₩25,432 | ₩25,325 | ₩25,339 | -0.21% | 5.4천 |
|---|
| 2026.02.11 | ₩25,272 | ₩25,445 | ₩25,259 | ₩25,445 | +0.69% | 5.5천 |
|---|
| 2026.02.10 | ₩25,365 | ₩25,405 | ₩25,166 | ₩25,405 | +0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩25,277 | ₩25,432 | ₩25,192 | ₩25,325 | +0.19% | 3.7천 |
|---|
| 2026.02.06 | ₩25,339 | ₩25,525 | ₩25,126 | ₩25,164 | -0.69% | 2.8만 |
|---|
| 2026.02.05 | ₩25,019 | ₩25,392 | ₩24,992 | ₩25,166 | +0.59% | 6.9천 |
|---|
| 2026.02.04 | ₩25,285 | ₩25,372 | ₩25,192 | ₩25,252 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩25,312 | ₩25,510 | ₩25,272 | ₩25,272 | -0.16% | 3.2천 |
|---|
| 2026.02.02 | ₩25,459 | ₩25,485 | ₩25,285 | ₩25,374 | -0.33% | 7.1천 |
|---|
| 2026.01.30 | ₩25,459 | ₩25,512 | ₩25,325 | ₩25,512 | +0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩25,485 | ₩25,520 | ₩25,312 | ₩25,405 | -0.31% | 9.4천 |
|---|
| 2026.01.28 | ₩25,285 | ₩25,445 | ₩25,285 | ₩25,445 | +0.63% | 983 |
|---|
| 2026.01.27 | ₩25,289 | ₩25,289 | ₩25,289 | ₩25,289 | 0.00% | 933 |
|---|
| 2026.01.26 | ₩25,388 | ₩25,388 | ₩25,192 | ₩25,352 | -0.14% | 8.6천 |
|---|
| 2026.01.23 | ₩25,259 | ₩25,659 | ₩25,259 | ₩25,407 | +0.58% | 1.6천 |
|---|
| 2026.01.22 | ₩25,092 | ₩25,259 | ₩24,992 | ₩25,092 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩25,126 | ₩25,232 | ₩24,872 | ₩24,872 | -1.01% | 2.1만 |
|---|
| 2026.01.20 | ₩25,325 | ₩25,325 | ₩24,832 | ₩24,991 | -1.32% | 1.8만 |
|---|
| 2026.01.16 | ₩25,325 | ₩25,379 | ₩25,325 | ₩25,325 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩25,179 | ₩25,325 | ₩25,179 | ₩25,325 | +0.58% | 4.2천 |
|---|
| 2026.01.14 | ₩25,351 | ₩25,351 | ₩25,126 | ₩25,186 | -0.65% | 1.5천 |
|---|
| 2026.01.13 | ₩25,259 | ₩25,352 | ₩25,246 | ₩25,246 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩25,032 | ₩25,192 | ₩24,633 | ₩25,192 | +0.64% | 3.3천 |
|---|
| 2026.01.09 | ₩24,952 | ₩25,046 | ₩24,952 | ₩25,046 | +0.37% | 3천 |
|---|
| 2026.01.08 | ₩25,031 | ₩25,059 | ₩24,806 | ₩24,806 | -0.90% | 6천 |
|---|
| 2026.01.07 | ₩24,726 | ₩25,112 | ₩24,726 | ₩25,006 | +1.13% | 2.1만 |
|---|
| 2026.01.06 | ₩24,579 | ₩24,779 | ₩24,579 | ₩24,752 | +0.70% | 2.4천 |
|---|
| 2026.01.05 | ₩24,659 | ₩24,702 | ₩24,153 | ₩24,579 | -0.32% | 5.7천 |
|---|
| 2026.01.02 | ₩24,259 | ₩24,526 | ₩24,192 | ₩24,499 | +0.99% | 4.9천 |
|---|
| 2025.12.31 | ₩24,526 | ₩24,606 | ₩23,793 | ₩24,126 | -1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩24,606 | ₩24,792 | ₩24,526 | ₩24,539 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩24,886 | ₩24,886 | ₩24,593 | ₩24,699 | -0.75% | 3.2천 |
|---|
| 2025.12.26 | ₩24,992 | ₩25,173 | ₩24,886 | ₩24,886 | -0.43% | 3.5천 |
|---|
| 2025.12.24 | ₩25,011 | ₩25,152 | ₩25,011 | ₩25,132 | +0.48% | 1천 |
|---|
| 2025.12.23 | ₩24,926 | ₩25,365 | ₩24,926 | ₩25,072 | +0.59% | 2.7천 |
|---|
| 2025.12.22 | ₩25,325 | ₩25,370 | ₩24,939 | ₩24,957 | -1.46% | 1.4만 |
|---|
| 2025.12.19 | ₩25,219 | ₩25,232 | ₩25,206 | ₩25,232 | +0.05% | 455 |
|---|
| 2025.12.18 | ₩25,226 | ₩25,382 | ₩24,819 | ₩25,206 | -0.08% | 4.9천 |
|---|
| 2025.12.17 | ₩25,432 | ₩25,432 | ₩24,899 | ₩25,139 | -1.15% | 4.7천 |
|---|
| 2025.12.16 | ₩25,006 | ₩25,352 | ₩25,006 | ₩25,099 | +0.37% | 4.4천 |
|---|
| 2025.12.15 | ₩25,180 | ₩25,398 | ₩25,180 | ₩25,246 | +0.26% | 6.3천 |
|---|
| 2025.12.12 | ₩25,339 | ₩25,339 | ₩25,035 | ₩25,035 | -1.20% | 756 |
|---|
| 2025.12.11 | ₩25,365 | ₩25,365 | ₩25,365 | ₩25,365 | +0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩25,335 | ₩25,405 | ₩25,126 | ₩25,365 | +0.12% | 2.5천 |
|---|
| 2025.12.09 | ₩25,415 | ₩25,810 | ₩25,099 | ₩25,259 | -0.62% | 7.2천 |
|---|
| 2025.12.08 | ₩25,405 | ₩25,819 | ₩25,405 | ₩25,739 | +1.31% | 1.6천 |
|---|
| 2025.12.05 | ₩25,299 | ₩25,747 | ₩25,299 | ₩25,499 | +0.79% | 5.4천 |
|---|
| 2025.12.04 | ₩25,659 | ₩25,672 | ₩25,552 | ₩25,579 | -0.31% | 2.4천 |
|---|
| 2025.12.03 | ₩25,950 | ₩25,965 | ₩25,339 | ₩25,552 | -1.53% | 6.1천 |
|---|
| 2025.12.02 | ₩25,605 | ₩26,272 | ₩25,605 | ₩25,685 | +0.31% | 1.4만 |
|---|
| 2025.12.01 | ₩25,472 | ₩25,592 | ₩25,472 | ₩25,565 | +0.37% | 3.2천 |
|---|
| 2025.11.28 | ₩25,572 | ₩26,139 | ₩25,572 | ₩25,741 | +0.66% | 1.7천 |
|---|
| 2025.11.26 | ₩25,992 | ₩26,045 | ₩25,599 | ₩25,932 | -0.23% | 4.1천 |
|---|
| 2025.11.25 | ₩25,432 | ₩25,832 | ₩25,099 | ₩25,725 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩25,408 | ₩25,832 | ₩24,846 | ₩25,832 | +1.67% | 3.9천 |
|---|
| 2025.11.21 | ₩24,792 | ₩25,565 | ₩24,792 | ₩25,565 | +3.12% | 1.2천 |
|---|
| 2025.11.20 | ₩25,152 | ₩25,152 | ₩24,592 | ₩24,866 | -1.14% | 4.3천 |
|---|
| 2025.11.19 | ₩25,471 | ₩25,471 | ₩25,232 | ₩25,232 | -0.94% | 459 |
|---|
| 2025.11.18 | ₩25,680 | ₩25,680 | ₩25,680 | ₩25,680 | 0.00% | 253 |
|---|
| 2025.11.17 | ₩25,765 | ₩25,765 | ₩25,512 | ₩25,512 | -0.98% | 2.1천 |
|---|
| 2025.11.14 | ₩26,272 | ₩26,725 | ₩25,792 | ₩25,792 | -1.83% | 5.3천 |
|---|
| 2025.11.13 | ₩26,458 | ₩26,845 | ₩26,272 | ₩26,578 | +0.45% | 4천 |
|---|
| 2025.11.12 | ₩26,672 | ₩26,891 | ₩26,405 | ₩26,460 | -0.80% | 7천 |
|---|
| 2025.11.11 | ₩26,658 | ₩26,885 | ₩26,658 | ₩26,885 | +0.85% | 4.3천 |
|---|
| 2025.11.10 | ₩26,418 | ₩26,658 | ₩26,219 | ₩26,621 | +0.77% | 2.7천 |
|---|
| 2025.11.07 | ₩26,193 | ₩26,225 | ₩26,072 | ₩26,225 | +0.12% | 5.2천 |
|---|
| 2025.11.06 | ₩26,379 | ₩26,379 | ₩26,221 | ₩26,232 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩26,192 | ₩26,192 | ₩25,939 | ₩26,072 | -0.46% | 6.4천 |
|---|
| 2025.11.04 | ₩26,192 | ₩26,304 | ₩26,179 | ₩26,179 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩25,925 | ₩26,472 | ₩25,925 | ₩26,458 | +2.06% | 1만 |
|---|
| 2025.10.31 | ₩26,432 | ₩26,432 | ₩26,338 | ₩26,405 | -0.10% | 2.7천 |
|---|
| 2025.10.30 | ₩26,259 | ₩26,259 | ₩25,859 | ₩26,099 | -0.61% | 1.5천 |
|---|
| 2025.10.29 | ₩25,592 | ₩26,345 | ₩25,592 | ₩26,345 | +2.94% | 1.3천 |
|---|
| 2025.10.28 | ₩26,325 | ₩26,645 | ₩26,125 | ₩26,512 | +0.71% | 1만 |
|---|
| 2025.10.27 | ₩25,632 | ₩26,365 | ₩25,538 | ₩26,112 | +1.87% | 8.1천 |
|---|
| 2025.10.24 | ₩25,459 | ₩25,832 | ₩25,459 | ₩25,832 | +1.47% | 584 |
|---|
| 2025.10.23 | ₩25,166 | ₩25,312 | ₩24,779 | ₩25,312 | +0.58% | 2.2천 |
|---|
| 2025.10.22 | ₩25,339 | ₩25,419 | ₩25,206 | ₩25,206 | -0.53% | 1.8천 |
|---|
| 2025.10.21 | ₩25,659 | ₩25,805 | ₩25,472 | ₩25,485 | -0.68% | 8.1천 |
|---|
| 2025.10.20 | ₩25,974 | ₩25,989 | ₩25,659 | ₩25,659 | -1.21% | 7.7천 |
|---|
| 2025.10.17 | ₩25,592 | ₩25,592 | ₩25,246 | ₩25,485 | -0.42% | 5.9천 |
|---|
| 2025.10.16 | ₩25,672 | ₩25,930 | ₩25,579 | ₩25,579 | -0.36% | 2.4천 |
|---|
| 2025.10.15 | ₩26,365 | ₩26,365 | ₩25,365 | ₩25,699 | -2.53% | 5천 |
|---|
| 2025.10.14 | ₩25,432 | ₩25,819 | ₩25,432 | ₩25,819 | +1.52% | 570 |
|---|
| 2025.10.13 | ₩25,552 | ₩25,752 | ₩25,452 | ₩25,752 | +0.78% | 2.3천 |
|---|
| 2025.10.10 | ₩25,672 | ₩25,747 | ₩25,479 | ₩25,747 | +0.29% | 1.4천 |
|---|
