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 | ₩22,759 | ₩23,074 | ₩22,759 | ₩22,880 | +0.53% | 2.9천 |
| 2026.10.08 | ₩23,020 | ₩23,087 | ₩22,687 | ₩22,820 | -0.87% | 1.2만 |
| 2026.10.07 | ₩22,993 | ₩23,033 | ₩22,827 | ₩23,020 | +0.12% | 1.6만 |
| 2026.10.06 | ₩22,860 | ₩23,007 | ₩22,847 | ₩22,980 | +0.53% | 3천 |
| 2026.10.05 | ₩22,753 | ₩23,060 | ₩22,700 | ₩22,867 | +0.50% | 2.8천 |
| 2026.10.02 | ₩23,025 | ₩23,025 | ₩22,753 | ₩22,753 | -1.18% | 2천 |
| 2026.10.01 | ₩22,980 | ₩23,180 | ₩22,713 | ₩23,180 | +0.87% | 5.9천 |
| 2026.09.30 | ₩22,833 | ₩23,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,274 |
| +1.93% |
| 3.2만 |
| 2026.09.29 | ₩22,873 | ₩22,920 | ₩22,660 | ₩22,820 | -0.23% | 5.5천 |
|---|
| 2026.09.28 | ₩22,715 | ₩22,715 | ₩22,553 | ₩22,613 | -0.45% | 6.4천 |
|---|
| 2026.09.25 | ₩22,620 | ₩22,927 | ₩22,553 | ₩22,780 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩22,940 | ₩22,940 | ₩22,286 | ₩22,920 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩23,220 | ₩23,220 | ₩22,833 | ₩22,838 | -1.65% | 7.4천 |
|---|
| 2026.09.22 | ₩23,354 | ₩23,354 | ₩23,127 | ₩23,287 | -0.29% | 1.7만 |
|---|
| 2026.09.21 | ₩23,507 | ₩23,527 | ₩23,222 | ₩23,380 | -0.54% | 7.1천 |
|---|
| 2026.09.18 | ₩23,434 | ₩23,567 | ₩23,354 | ₩23,474 | +0.17% | 6.4천 |
|---|
| 2026.09.17 | ₩23,354 | ₩23,741 | ₩23,354 | ₩23,434 | +0.34% | 1.1만 |
|---|
| 2026.09.16 | ₩23,220 | ₩23,394 | ₩23,220 | ₩23,220 | 0.00% | 3.6천 |
|---|
| 2026.09.15 | ₩23,287 | ₩23,294 | ₩23,247 | ₩23,287 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩23,407 | ₩23,407 | ₩23,394 | ₩23,394 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩23,380 | ₩23,434 | ₩23,380 | ₩23,434 | +0.23% | 977 |
|---|
| 2026.09.10 | ₩23,601 | ₩23,601 | ₩23,314 | ₩23,314 | -1.22% | 3천 |
|---|
| 2026.09.09 | ₩23,447 | ₩23,569 | ₩23,447 | ₩23,447 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩23,754 | ₩23,754 | ₩23,574 | ₩23,574 | -0.76% | 4.8천 |
|---|
| 2026.09.04 | ₩23,674 | ₩23,674 | ₩23,661 | ₩23,661 | -0.06% | 467 |
|---|
| 2026.09.03 | ₩23,807 | ₩23,821 | ₩23,807 | ₩23,821 | +0.06% | 751 |
|---|
| 2026.09.02 | ₩23,814 | ₩23,821 | ₩23,683 | ₩23,683 | -0.55% | 2.7천 |
|---|
| 2026.09.01 | ₩23,767 | ₩23,807 | ₩23,767 | ₩23,807 | +0.17% | 970 |
|---|
| 2026.08.31 | ₩23,994 | ₩23,994 | ₩23,914 | ₩23,994 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩23,794 | ₩23,992 | ₩23,566 | ₩23,961 | +0.70% | 5천 |
|---|
| 2026.08.27 | ₩24,009 | ₩24,009 | ₩23,954 | ₩23,998 | -0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩23,981 | ₩23,981 | ₩23,888 | ₩23,914 | -0.28% | 2천 |
|---|
| 2026.08.25 | ₩23,954 | ₩24,008 | ₩23,942 | ₩24,008 | +0.22% | 3천 |
|---|
| 2026.08.24 | ₩23,874 | ₩23,874 | ₩23,681 | ₩23,848 | -0.11% | 7천 |
|---|
| 2026.08.21 | ₩23,954 | ₩23,954 | ₩23,954 | ₩23,954 | 0.00% | 468 |
|---|
| 2026.08.20 | ₩23,901 | ₩23,954 | ₩23,666 | ₩23,914 | +0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩24,008 | ₩24,008 | ₩23,954 | ₩23,974 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩23,794 | ₩24,048 | ₩23,794 | ₩24,048 | +1.07% | 4.1천 |
|---|
| 2026.08.17 | ₩24,355 | ₩24,408 | ₩23,834 | ₩23,954 | -1.64% | 1.1만 |
|---|
| 2026.08.14 | ₩24,675 | ₩24,675 | ₩24,595 | ₩24,642 | -0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩24,888 | ₩24,888 | ₩24,181 | ₩24,755 | -0.54% | 8.5천 |
|---|
| 2026.08.12 | ₩24,788 | ₩24,888 | ₩24,568 | ₩24,888 | +0.40% | 5.1천 |
|---|
| 2026.08.11 | ₩24,528 | ₩24,782 | ₩24,528 | ₩24,728 | +0.82% | 6.5천 |
|---|
| 2026.08.10 | ₩24,688 | ₩24,802 | ₩24,648 | ₩24,802 | +0.46% | 1.7천 |
|---|
| 2026.08.07 | ₩24,541 | ₩24,888 | ₩24,541 | ₩24,888 | +1.41% | 2천 |
|---|
| 2026.08.06 | ₩24,888 | ₩24,888 | ₩24,368 | ₩24,421 | -1.88% | 1.1만 |
|---|
| 2026.08.05 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 646 |
|---|
| 2026.08.04 | ₩24,808 | ₩24,888 | ₩24,608 | ₩24,688 | -0.48% | 6.9천 |
|---|
| 2026.08.03 | ₩24,835 | ₩24,949 | ₩24,702 | ₩24,815 | -0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩24,355 | ₩25,235 | ₩24,355 | ₩24,688 | +1.37% | 2.9만 |
|---|
| 2026.07.30 | ₩24,622 | ₩24,782 | ₩24,608 | ₩24,702 | +0.33% | 4.5만 |
|---|
| 2026.07.29 | ₩24,421 | ₩24,622 | ₩24,421 | ₩24,595 | +0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩24,328 | ₩24,328 | ₩24,328 | ₩24,328 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩24,081 | ₩24,421 | ₩24,021 | ₩24,370 | +1.20% | 3.7천 |
|---|
| 2026.07.24 | ₩24,034 | ₩24,128 | ₩24,021 | ₩24,128 | +0.39% | 5.2천 |
|---|
| 2026.07.23 | ₩24,048 | ₩24,100 | ₩24,048 | ₩24,075 | +0.12% | 1.6천 |
|---|
| 2026.07.22 | ₩23,968 | ₩24,101 | ₩23,968 | ₩24,068 | +0.42% | 2.3천 |
|---|
| 2026.07.21 | ₩23,928 | ₩24,061 | ₩23,914 | ₩24,034 | +0.45% | 2.3천 |
|---|
| 2026.07.20 | ₩23,974 | ₩23,981 | ₩23,968 | ₩23,968 | -0.03% | 2.7천 |
|---|
| 2026.07.17 | ₩23,994 | ₩24,101 | ₩23,994 | ₩24,101 | +0.44% | 1만 |
|---|
| 2026.07.16 | ₩23,888 | ₩23,954 | ₩23,874 | ₩23,928 | +0.17% | 5.2천 |
|---|
| 2026.07.15 | ₩23,794 | ₩23,981 | ₩23,677 | ₩23,874 | +0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩23,567 | ₩24,008 | ₩23,567 | ₩23,661 | +0.40% | 2.5천 |
|---|
| 2026.07.13 | ₩23,541 | ₩23,621 | ₩23,501 | ₩23,621 | +0.34% | 2.6천 |
|---|
| 2026.07.10 | ₩23,594 | ₩23,621 | ₩23,587 | ₩23,621 | +0.11% | 2.6천 |
|---|
| 2026.07.09 | ₩23,434 | ₩23,514 | ₩23,422 | ₩23,514 | +0.34% | 1.6천 |
|---|
| 2026.07.08 | ₩23,354 | ₩23,407 | ₩23,354 | ₩23,354 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩23,621 | ₩23,621 | ₩23,501 | ₩23,501 | -0.51% | 2.4천 |
|---|
| 2026.07.06 | ₩23,687 | ₩23,687 | ₩23,519 | ₩23,621 | -0.28% | 7.1천 |
|---|
| 2026.07.02 | ₩23,674 | ₩23,981 | ₩23,674 | ₩23,781 | +0.45% | 3.1천 |
|---|
| 2026.07.01 | ₩23,607 | ₩23,674 | ₩23,567 | ₩23,674 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩23,854 | ₩23,921 | ₩22,913 | ₩23,314 | -2.27% | 4.6만 |
|---|
| 2026.06.29 | ₩24,235 | ₩24,235 | ₩23,447 | ₩23,674 | -2.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,074 | ₩24,074 | ₩23,654 | ₩23,948 | -0.53% | 2천 |
|---|
| 2026.06.25 | ₩23,848 | ₩23,994 | ₩23,340 | ₩23,340 | -2.13% | 5.2천 |
|---|
| 2026.06.24 | ₩24,021 | ₩24,028 | ₩23,821 | ₩24,028 | +0.03% | 4천 |
|---|
| 2026.06.23 | ₩23,787 | ₩24,088 | ₩23,787 | ₩23,954 | +0.70% | 4.5천 |
|---|
| 2026.06.22 | ₩23,941 | ₩24,088 | ₩23,929 | ₩24,081 | +0.59% | 3.6천 |
|---|
| 2026.06.18 | ₩24,194 | ₩24,194 | ₩23,754 | ₩24,074 | -0.50% | 9.8천 |
|---|
| 2026.06.17 | ₩24,208 | ₩24,221 | ₩23,981 | ₩24,154 | -0.22% | 1.4만 |
|---|
| 2026.06.16 | ₩23,729 | ₩24,261 | ₩23,661 | ₩24,101 | +1.57% | 1.2만 |
|---|
| 2026.06.15 | ₩23,487 | ₩23,914 | ₩23,487 | ₩23,861 | +1.59% | 5.6천 |
|---|
| 2026.06.12 | ₩23,754 | ₩23,754 | ₩23,667 | ₩23,721 | -0.14% | 1.5천 |
|---|
| 2026.06.11 | ₩23,627 | ₩23,914 | ₩23,481 | ₩23,761 | +0.56% | 1만 |
|---|
| 2026.06.10 | ₩23,487 | ₩23,880 | ₩23,447 | ₩23,607 | +0.51% | 2.2천 |
|---|
| 2026.06.09 | ₩23,661 | ₩23,859 | ₩23,407 | ₩23,834 | +0.73% | 1.5천 |
|---|
| 2026.06.08 | ₩23,807 | ₩23,888 | ₩23,647 | ₩23,809 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩23,846 | ₩23,846 | ₩23,434 | ₩23,667 | -0.75% | 2.7천 |
|---|
| 2026.06.04 | ₩23,661 | ₩23,888 | ₩23,661 | ₩23,874 | +0.90% | 2.4천 |
|---|
| 2026.06.03 | ₩23,861 | ₩23,861 | ₩23,567 | ₩23,794 | -0.28% | 2.9천 |
|---|
| 2026.06.02 | ₩23,300 | ₩23,968 | ₩23,300 | ₩23,874 | +2.46% | 6.5천 |
|---|
| 2026.06.01 | ₩23,154 | ₩24,021 | ₩23,154 | ₩23,981 | +3.57% | 1만 |
|---|
| 2026.05.29 | ₩23,647 | ₩23,647 | ₩23,194 | ₩23,274 | -1.58% | 6.5천 |
|---|
| 2026.05.28 | ₩23,621 | ₩23,861 | ₩23,394 | ₩23,394 | -0.96% | 1.6만 |
|---|
| 2026.05.27 | ₩23,901 | ₩23,901 | ₩23,420 | ₩23,554 | -1.45% | 3.4천 |
|---|
| 2026.05.26 | ₩23,621 | ₩23,701 | ₩23,461 | ₩23,554 | -0.28% | 9.5천 |
|---|
| 2026.05.22 | ₩23,687 | ₩23,687 | ₩23,554 | ₩23,554 | -0.56% | 1.7만 |
|---|
| 2026.05.21 | ₩23,541 | ₩23,978 | ₩22,420 | ₩23,754 | +0.91% | 2.7만 |
|---|
| 2026.05.20 | ₩23,687 | ₩23,861 | ₩23,581 | ₩23,581 | -0.45% | 1만 |
|---|
| 2026.05.19 | ₩23,754 | ₩23,794 | ₩23,674 | ₩23,794 | +0.17% | 3.1천 |
|---|
| 2026.05.18 | ₩23,888 | ₩24,008 | ₩23,821 | ₩23,821 | -0.28% | 4.5천 |
|---|
| 2026.05.15 | ₩23,981 | ₩23,994 | ₩23,888 | ₩23,888 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩24,855 | ₩25,131 | ₩24,288 | ₩24,395 | -1.85% | 8.6천 |
|---|
| 2026.05.13 | ₩24,475 | ₩24,568 | ₩24,141 | ₩24,315 | -0.65% | 1.1만 |
|---|
| 2026.05.12 | ₩24,648 | ₩24,655 | ₩24,448 | ₩24,448 | -0.81% | 9.5천 |
|---|
| 2026.05.11 | ₩25,155 | ₩25,209 | ₩24,622 | ₩24,862 | -1.17% | 1.8만 |
|---|
| 2026.05.08 | ₩24,888 | ₩25,009 | ₩24,795 | ₩25,009 | +0.48% | 1.4만 |
|---|
| 2026.05.07 | ₩25,062 | ₩25,182 | ₩24,768 | ₩24,888 | -0.69% | 1.4만 |
|---|
| 2026.05.06 | ₩24,688 | ₩25,109 | ₩24,688 | ₩25,082 | +1.59% | 1.1만 |
|---|
| 2026.05.05 | ₩24,688 | ₩24,742 | ₩24,568 | ₩24,716 | +0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩24,668 | ₩24,835 | ₩24,515 | ₩24,628 | -0.16% | 5.3천 |
|---|
| 2026.05.01 | ₩24,488 | ₩24,902 | ₩24,488 | ₩24,581 | +0.38% | 2.4천 |
|---|
| 2026.04.30 | ₩24,955 | ₩24,955 | ₩24,501 | ₩24,541 | -1.66% | 1.2천 |
|---|
| 2026.04.29 | ₩24,555 | ₩24,555 | ₩24,428 | ₩24,541 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩24,555 | ₩24,655 | ₩24,555 | ₩24,555 | -0.00% | 682 |
|---|
| 2026.04.27 | ₩24,715 | ₩24,955 | ₩24,688 | ₩24,888 | +0.70% | 7.4천 |
|---|
| 2026.04.24 | ₩24,642 | ₩24,822 | ₩24,642 | ₩24,742 | +0.41% | 2.1천 |
|---|
| 2026.04.23 | ₩24,715 | ₩24,728 | ₩24,448 | ₩24,448 | -1.08% | 1.8천 |
|---|
| 2026.04.22 | ₩24,568 | ₩24,662 | ₩24,568 | ₩24,568 | -0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩24,475 | ₩24,795 | ₩24,461 | ₩24,642 | +0.68% | 3천 |
|---|
| 2026.04.20 | ₩24,381 | ₩24,555 | ₩24,248 | ₩24,488 | +0.44% | 1.4만 |
|---|
| 2026.04.17 | ₩23,941 | ₩24,622 | ₩23,941 | ₩24,355 | +1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩23,994 | ₩24,008 | ₩23,787 | ₩23,928 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩23,861 | ₩24,021 | ₩23,861 | ₩24,021 | +0.67% | 6.9천 |
|---|
| 2026.04.14 | ₩24,114 | ₩24,275 | ₩24,021 | ₩24,034 | -0.33% | 9.2천 |
|---|
| 2026.04.13 | ₩23,693 | ₩24,048 | ₩23,693 | ₩24,048 | +1.50% | 642 |
|---|
| 2026.04.10 | ₩24,021 | ₩24,248 | ₩24,021 | ₩24,248 | +0.94% | 965 |
|---|
| 2026.04.09 | ₩24,071 | ₩24,071 | ₩23,687 | ₩23,874 | -0.82% | 2만 |
|---|
| 2026.04.08 | ₩23,390 | ₩24,381 | ₩23,390 | ₩23,862 | +2.02% | 0 |
|---|
| 2026.04.07 | ₩23,861 | ₩23,861 | ₩23,354 | ₩23,687 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩23,948 | ₩23,954 | ₩23,941 | ₩23,941 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩23,821 | ₩24,088 | ₩23,634 | ₩23,634 | -0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩23,914 | ₩24,008 | ₩23,180 | ₩23,821 | -0.39% | 1.3만 |
|---|
| 2026.03.31 | ₩23,287 | ₩23,587 | ₩23,087 | ₩23,154 | -0.57% | 3.4만 |
|---|
| 2026.03.30 | ₩23,254 | ₩23,380 | ₩23,254 | ₩23,354 | +0.43% | 3만 |
|---|
| 2026.03.27 | ₩24,355 | ₩24,355 | ₩23,180 | ₩23,354 | -4.11% | 2.3만 |
|---|
| 2026.03.26 | ₩24,395 | ₩24,395 | ₩24,248 | ₩24,248 | -0.60% | 995 |
|---|
| 2026.03.25 | ₩24,395 | ₩24,395 | ₩24,395 | ₩24,395 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩24,395 | ₩24,395 | ₩24,395 | ₩24,395 | 0.00% | 610 |
|---|
| 2026.03.23 | ₩24,355 | ₩24,355 | ₩24,355 | ₩24,355 | 0.00% | 1.6천 |
|---|
| 2026.03.20 | ₩24,341 | ₩24,341 | ₩24,154 | ₩24,261 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩24,288 | ₩24,341 | ₩24,288 | ₩24,341 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩24,288 | ₩24,329 | ₩24,288 | ₩24,329 | +0.17% | 1.5천 |
|---|
| 2026.03.17 | ₩24,181 | ₩24,488 | ₩24,135 | ₩24,488 | +1.27% | 1.2천 |
|---|
| 2026.03.16 | ₩24,446 | ₩24,635 | ₩24,288 | ₩24,455 | +0.03% | 6.2천 |
|---|
| 2026.03.13 | ₩24,288 | ₩24,515 | ₩24,288 | ₩24,488 | +0.82% | 3.8천 |
|---|
| 2026.03.12 | ₩24,555 | ₩24,555 | ₩24,515 | ₩24,515 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩24,461 | ₩24,780 | ₩24,301 | ₩24,501 | +0.16% | 6.4천 |
|---|
| 2026.03.10 | ₩24,275 | ₩24,541 | ₩24,101 | ₩24,368 | +0.38% | 92 |
|---|
| 2026.03.09 | ₩24,515 | ₩24,662 | ₩23,981 | ₩24,114 | -1.63% | 92 |
|---|
| 2026.03.06 | ₩24,475 | ₩24,688 | ₩24,475 | ₩24,662 | +0.76% | 92 |
|---|
| 2026.03.05 | ₩24,662 | ₩24,686 | ₩24,455 | ₩24,488 | -0.70% | 92 |
|---|
| 2026.03.04 | ₩24,688 | ₩25,102 | ₩24,368 | ₩24,541 | -0.59% | 92 |
|---|
| 2026.03.03 | ₩24,528 | ₩24,581 | ₩24,288 | ₩24,408 | -0.49% | 92 |
|---|
| 2026.03.02 | ₩24,895 | ₩24,895 | ₩24,528 | ₩24,528 | -1.47% | 92 |
|---|
| 2026.02.27 | ₩25,209 | ₩25,209 | ₩24,301 | ₩24,581 | -2.49% | 92 |
|---|
| 2026.02.26 | ₩25,122 | ₩25,222 | ₩25,122 | ₩25,209 | +0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩25,155 | ₩25,155 | ₩25,155 | ₩25,155 | 0.00% | 92 |
|---|
| 2026.02.24 | ₩25,115 | ₩25,155 | ₩24,955 | ₩25,155 | +0.16% | 92 |
|---|
| 2026.02.23 | ₩25,342 | ₩25,342 | ₩25,102 | ₩25,102 | -0.95% | 92 |
|---|
| 2026.02.20 | ₩25,102 | ₩25,329 | ₩25,102 | ₩25,302 | +0.80% | 4.2천 |
|---|
| 2026.02.19 | ₩25,235 | ₩25,302 | ₩25,235 | ₩25,235 | 0.00% | 1.9천 |
|---|
| 2026.02.18 | ₩25,249 | ₩25,369 | ₩25,129 | ₩25,129 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩25,115 | ₩25,342 | ₩24,989 | ₩25,249 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩24,982 | ₩25,089 | ₩24,982 | ₩25,089 | +0.43% | 6.4천 |
|---|
| 2026.02.12 | ₩25,422 | ₩25,462 | ₩25,356 | ₩25,369 | -0.21% | 5.4천 |
|---|
| 2026.02.11 | ₩25,302 | ₩25,476 | ₩25,289 | ₩25,476 | +0.69% | 5.5천 |
|---|
| 2026.02.10 | ₩25,396 | ₩25,436 | ₩25,195 | ₩25,436 | +0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩25,307 | ₩25,462 | ₩25,222 | ₩25,356 | +0.19% | 3.7천 |
|---|
| 2026.02.06 | ₩25,369 | ₩25,556 | ₩25,155 | ₩25,193 | -0.69% | 2.8만 |
|---|
| 2026.02.05 | ₩25,049 | ₩25,422 | ₩25,022 | ₩25,195 | +0.59% | 6.9천 |
|---|
| 2026.02.04 | ₩25,315 | ₩25,402 | ₩25,222 | ₩25,282 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩25,342 | ₩25,540 | ₩25,302 | ₩25,302 | -0.16% | 3.2천 |
|---|
| 2026.02.02 | ₩25,489 | ₩25,516 | ₩25,315 | ₩25,404 | -0.33% | 7.1천 |
|---|
| 2026.01.30 | ₩25,489 | ₩25,542 | ₩25,356 | ₩25,542 | +0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩25,516 | ₩25,550 | ₩25,342 | ₩25,436 | -0.31% | 9.4천 |
|---|
| 2026.01.28 | ₩25,315 | ₩25,476 | ₩25,315 | ₩25,476 | +0.63% | 983 |
|---|
| 2026.01.27 | ₩25,319 | ₩25,319 | ₩25,319 | ₩25,319 | 0.00% | 933 |
|---|
| 2026.01.26 | ₩25,418 | ₩25,418 | ₩25,222 | ₩25,382 | -0.14% | 8.6천 |
|---|
| 2026.01.23 | ₩25,289 | ₩25,689 | ₩25,289 | ₩25,437 | +0.58% | 1.6천 |
|---|
| 2026.01.22 | ₩25,122 | ₩25,289 | ₩25,022 | ₩25,122 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩25,155 | ₩25,262 | ₩24,902 | ₩24,902 | -1.01% | 2.1만 |
|---|
| 2026.01.20 | ₩25,356 | ₩25,356 | ₩24,862 | ₩25,021 | -1.32% | 1.8만 |
|---|
| 2026.01.16 | ₩25,356 | ₩25,410 | ₩25,356 | ₩25,356 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩25,209 | ₩25,356 | ₩25,209 | ₩25,356 | +0.58% | 4.2천 |
|---|
| 2026.01.14 | ₩25,381 | ₩25,381 | ₩25,155 | ₩25,215 | -0.65% | 1.5천 |
|---|
| 2026.01.13 | ₩25,289 | ₩25,382 | ₩25,275 | ₩25,275 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩25,061 | ₩25,222 | ₩24,662 | ₩25,222 | +0.64% | 3.3천 |
|---|
| 2026.01.09 | ₩24,982 | ₩25,075 | ₩24,982 | ₩25,075 | +0.37% | 3천 |
|---|
| 2026.01.08 | ₩25,061 | ₩25,089 | ₩24,835 | ₩24,835 | -0.90% | 6천 |
|---|
| 2026.01.07 | ₩24,755 | ₩25,142 | ₩24,755 | ₩25,035 | +1.13% | 2.1만 |
|---|
| 2026.01.06 | ₩24,608 | ₩24,808 | ₩24,608 | ₩24,782 | +0.70% | 2.4천 |
|---|
| 2026.01.05 | ₩24,688 | ₩24,731 | ₩24,181 | ₩24,608 | -0.32% | 5.7천 |
|---|
| 2026.01.02 | ₩24,288 | ₩24,555 | ₩24,221 | ₩24,528 | +0.99% | 4.9천 |
|---|
| 2025.12.31 | ₩24,555 | ₩24,635 | ₩23,821 | ₩24,154 | -1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩24,635 | ₩24,822 | ₩24,555 | ₩24,568 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩24,915 | ₩24,915 | ₩24,622 | ₩24,728 | -0.75% | 3.2천 |
|---|
| 2025.12.26 | ₩25,022 | ₩25,202 | ₩24,915 | ₩24,915 | -0.43% | 3.5천 |
|---|
| 2025.12.24 | ₩25,041 | ₩25,182 | ₩25,041 | ₩25,162 | +0.48% | 1천 |
|---|
| 2025.12.23 | ₩24,955 | ₩25,396 | ₩24,955 | ₩25,102 | +0.59% | 2.7천 |
|---|
| 2025.12.22 | ₩25,356 | ₩25,400 | ₩24,968 | ₩24,986 | -1.46% | 1.4만 |
|---|
| 2025.12.19 | ₩25,249 | ₩25,262 | ₩25,235 | ₩25,262 | +0.05% | 455 |
|---|
| 2025.12.18 | ₩25,256 | ₩25,412 | ₩24,849 | ₩25,235 | -0.08% | 4.9천 |
|---|
| 2025.12.17 | ₩25,462 | ₩25,462 | ₩24,928 | ₩25,169 | -1.15% | 4.7천 |
|---|
| 2025.12.16 | ₩25,035 | ₩25,382 | ₩25,035 | ₩25,129 | +0.37% | 4.4천 |
|---|
| 2025.12.15 | ₩25,210 | ₩25,428 | ₩25,210 | ₩25,275 | +0.26% | 6.3천 |
|---|
| 2025.12.12 | ₩25,369 | ₩25,369 | ₩25,065 | ₩25,065 | -1.20% | 756 |
|---|
| 2025.12.11 | ₩25,395 | ₩25,396 | ₩25,395 | ₩25,396 | +0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩25,366 | ₩25,436 | ₩25,155 | ₩25,396 | +0.12% | 2.5천 |
|---|
| 2025.12.09 | ₩25,446 | ₩25,841 | ₩25,129 | ₩25,289 | -0.62% | 7.2천 |
|---|
| 2025.12.08 | ₩25,436 | ₩25,849 | ₩25,436 | ₩25,769 | +1.31% | 1.6천 |
|---|
| 2025.12.05 | ₩25,329 | ₩25,778 | ₩25,329 | ₩25,529 | +0.79% | 5.4천 |
|---|
| 2025.12.04 | ₩25,689 | ₩25,702 | ₩25,582 | ₩25,609 | -0.31% | 2.4천 |
|---|
| 2025.12.03 | ₩25,981 | ₩25,996 | ₩25,369 | ₩25,582 | -1.53% | 6.1천 |
|---|
| 2025.12.02 | ₩25,636 | ₩26,303 | ₩25,636 | ₩25,716 | +0.31% | 1.4만 |
|---|
| 2025.12.01 | ₩25,502 | ₩25,622 | ₩25,502 | ₩25,596 | +0.37% | 3.2천 |
|---|
| 2025.11.28 | ₩25,602 | ₩26,170 | ₩25,602 | ₩25,772 | +0.66% | 1.7천 |
|---|
| 2025.11.26 | ₩26,023 | ₩26,076 | ₩25,629 | ₩25,963 | -0.23% | 4.1천 |
|---|
| 2025.11.25 | ₩25,462 | ₩25,863 | ₩25,129 | ₩25,756 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩25,439 | ₩25,863 | ₩24,875 | ₩25,863 | +1.67% | 3.9천 |
|---|
| 2025.11.21 | ₩24,822 | ₩25,596 | ₩24,822 | ₩25,596 | +3.12% | 1.2천 |
|---|
| 2025.11.20 | ₩25,182 | ₩25,182 | ₩24,622 | ₩24,895 | -1.14% | 4.3천 |
|---|
| 2025.11.19 | ₩25,501 | ₩25,501 | ₩25,262 | ₩25,262 | -0.94% | 459 |
|---|
| 2025.11.18 | ₩25,710 | ₩25,710 | ₩25,710 | ₩25,710 | 0.00% | 253 |
|---|
| 2025.11.17 | ₩25,796 | ₩25,796 | ₩25,542 | ₩25,542 | -0.98% | 2.1천 |
|---|
| 2025.11.14 | ₩26,303 | ₩26,757 | ₩25,823 | ₩25,823 | -1.83% | 5.3천 |
|---|
| 2025.11.13 | ₩26,490 | ₩26,877 | ₩26,303 | ₩26,610 | +0.45% | 4천 |
|---|
| 2025.11.12 | ₩26,703 | ₩26,923 | ₩26,436 | ₩26,491 | -0.80% | 7천 |
|---|
| 2025.11.11 | ₩26,690 | ₩26,917 | ₩26,690 | ₩26,917 | +0.85% | 4.3천 |
|---|
| 2025.11.10 | ₩26,450 | ₩26,690 | ₩26,250 | ₩26,653 | +0.77% | 2.7천 |
|---|
| 2025.11.07 | ₩26,225 | ₩26,256 | ₩26,103 | ₩26,256 | +0.12% | 5.2천 |
|---|
| 2025.11.06 | ₩26,410 | ₩26,410 | ₩26,252 | ₩26,263 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩26,223 | ₩26,223 | ₩25,969 | ₩26,103 | -0.46% | 6.4천 |
|---|
| 2025.11.04 | ₩26,223 | ₩26,335 | ₩26,210 | ₩26,210 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩25,956 | ₩26,503 | ₩25,956 | ₩26,490 | +2.06% | 1만 |
|---|
| 2025.10.31 | ₩26,463 | ₩26,463 | ₩26,370 | ₩26,436 | -0.10% | 2.7천 |
|---|
| 2025.10.30 | ₩26,290 | ₩26,290 | ₩25,889 | ₩26,130 | -0.61% | 1.5천 |
|---|
| 2025.10.29 | ₩25,622 | ₩26,376 | ₩25,622 | ₩26,376 | +2.94% | 1.3천 |
|---|
| 2025.10.28 | ₩26,356 | ₩26,677 | ₩26,156 | ₩26,543 | +0.71% | 1만 |
|---|
| 2025.10.27 | ₩25,662 | ₩26,396 | ₩25,568 | ₩26,143 | +1.87% | 8.1천 |
|---|
| 2025.10.24 | ₩25,489 | ₩25,863 | ₩25,489 | ₩25,863 | +1.47% | 584 |
|---|
| 2025.10.23 | ₩25,195 | ₩25,342 | ₩24,808 | ₩25,342 | +0.58% | 2.2천 |
|---|
| 2025.10.22 | ₩25,369 | ₩25,449 | ₩25,235 | ₩25,235 | -0.53% | 1.8천 |
|---|
| 2025.10.21 | ₩25,689 | ₩25,836 | ₩25,502 | ₩25,516 | -0.68% | 8.1천 |
|---|
| 2025.10.20 | ₩26,005 | ₩26,020 | ₩25,689 | ₩25,689 | -1.21% | 7.7천 |
|---|
| 2025.10.17 | ₩25,622 | ₩25,622 | ₩25,275 | ₩25,516 | -0.42% | 5.9천 |
|---|
| 2025.10.16 | ₩25,702 | ₩25,960 | ₩25,609 | ₩25,609 | -0.36% | 2.4천 |
|---|
| 2025.10.15 | ₩26,396 | ₩26,396 | ₩25,396 | ₩25,729 | -2.53% | 5천 |
|---|
| 2025.10.14 | ₩25,462 | ₩25,849 | ₩25,462 | ₩25,849 | +1.52% | 570 |
|---|
| 2025.10.13 | ₩25,582 | ₩25,783 | ₩25,482 | ₩25,783 | +0.78% | 2.3천 |
|---|
| 2025.10.10 | ₩25,702 | ₩25,778 | ₩25,509 | ₩25,778 | +0.29% | 1.4천 |
|---|
