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 | ₩22,744 | ₩23,058 | ₩22,744 | ₩22,864 | +0.53% | 2.9천 |
| 2026.10.08 | ₩23,004 | ₩23,071 | ₩22,671 | ₩22,804 | -0.87% | 1.2만 |
| 2026.10.07 | ₩22,978 | ₩23,018 | ₩22,811 | ₩23,004 | +0.12% | 1.6만 |
| 2026.10.06 | ₩22,844 | ₩22,991 | ₩22,831 | ₩22,964 | +0.53% | 3천 |
| 2026.10.05 | ₩22,738 | ₩23,044 | ₩22,684 | ₩22,851 | +0.50% | 2.8천 |
| 2026.10.02 | ₩23,010 | ₩23,010 | ₩22,738 | ₩22,738 | -1.18% | 2천 |
| 2026.10.01 | ₩22,964 | ₩23,164 | ₩22,698 | ₩23,164 | +0.87% | 5.9천 |
| 2026.09.30 | ₩22,818 | ₩23,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,258 |
| +1.93% |
| 3.2만 |
| 2026.09.29 | ₩22,858 | ₩22,904 | ₩22,644 | ₩22,804 | -0.23% | 5.5천 |
|---|
| 2026.09.28 | ₩22,699 | ₩22,699 | ₩22,538 | ₩22,597 | -0.45% | 6.4천 |
|---|
| 2026.09.25 | ₩22,604 | ₩22,911 | ₩22,538 | ₩22,764 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩22,924 | ₩22,924 | ₩22,271 | ₩22,904 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩23,204 | ₩23,204 | ₩22,818 | ₩22,822 | -1.65% | 7.4천 |
|---|
| 2026.09.22 | ₩23,338 | ₩23,338 | ₩23,111 | ₩23,271 | -0.29% | 1.7만 |
|---|
| 2026.09.21 | ₩23,491 | ₩23,511 | ₩23,206 | ₩23,364 | -0.54% | 7.1천 |
|---|
| 2026.09.18 | ₩23,418 | ₩23,551 | ₩23,338 | ₩23,458 | +0.17% | 6.4천 |
|---|
| 2026.09.17 | ₩23,338 | ₩23,724 | ₩23,338 | ₩23,418 | +0.34% | 1.1만 |
|---|
| 2026.09.16 | ₩23,204 | ₩23,378 | ₩23,204 | ₩23,204 | 0.00% | 3.6천 |
|---|
| 2026.09.15 | ₩23,271 | ₩23,278 | ₩23,231 | ₩23,271 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩23,391 | ₩23,391 | ₩23,378 | ₩23,378 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩23,364 | ₩23,418 | ₩23,364 | ₩23,418 | +0.23% | 977 |
|---|
| 2026.09.10 | ₩23,584 | ₩23,584 | ₩23,298 | ₩23,298 | -1.22% | 3천 |
|---|
| 2026.09.09 | ₩23,431 | ₩23,553 | ₩23,431 | ₩23,431 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩23,738 | ₩23,738 | ₩23,558 | ₩23,558 | -0.76% | 4.8천 |
|---|
| 2026.09.04 | ₩23,658 | ₩23,658 | ₩23,644 | ₩23,644 | -0.06% | 467 |
|---|
| 2026.09.03 | ₩23,791 | ₩23,804 | ₩23,791 | ₩23,804 | +0.06% | 751 |
|---|
| 2026.09.02 | ₩23,798 | ₩23,804 | ₩23,667 | ₩23,667 | -0.55% | 2.7천 |
|---|
| 2026.09.01 | ₩23,751 | ₩23,791 | ₩23,751 | ₩23,791 | +0.17% | 970 |
|---|
| 2026.08.31 | ₩23,978 | ₩23,978 | ₩23,898 | ₩23,978 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩23,778 | ₩23,975 | ₩23,550 | ₩23,944 | +0.70% | 5천 |
|---|
| 2026.08.27 | ₩23,992 | ₩23,992 | ₩23,938 | ₩23,981 | -0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩23,964 | ₩23,964 | ₩23,871 | ₩23,898 | -0.28% | 2천 |
|---|
| 2026.08.25 | ₩23,938 | ₩23,991 | ₩23,926 | ₩23,991 | +0.22% | 3천 |
|---|
| 2026.08.24 | ₩23,858 | ₩23,858 | ₩23,664 | ₩23,831 | -0.11% | 7천 |
|---|
| 2026.08.21 | ₩23,938 | ₩23,938 | ₩23,938 | ₩23,938 | 0.00% | 468 |
|---|
| 2026.08.20 | ₩23,884 | ₩23,938 | ₩23,650 | ₩23,898 | +0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩23,991 | ₩23,991 | ₩23,938 | ₩23,958 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩23,778 | ₩24,031 | ₩23,778 | ₩24,031 | +1.07% | 4.1천 |
|---|
| 2026.08.17 | ₩24,338 | ₩24,391 | ₩23,818 | ₩23,938 | -1.64% | 1.1만 |
|---|
| 2026.08.14 | ₩24,658 | ₩24,658 | ₩24,578 | ₩24,625 | -0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩24,871 | ₩24,871 | ₩24,164 | ₩24,738 | -0.54% | 8.5천 |
|---|
| 2026.08.12 | ₩24,771 | ₩24,871 | ₩24,551 | ₩24,871 | +0.40% | 5.1천 |
|---|
| 2026.08.11 | ₩24,511 | ₩24,765 | ₩24,511 | ₩24,711 | +0.82% | 6.5천 |
|---|
| 2026.08.10 | ₩24,671 | ₩24,785 | ₩24,631 | ₩24,785 | +0.46% | 1.7천 |
|---|
| 2026.08.07 | ₩24,525 | ₩24,871 | ₩24,525 | ₩24,871 | +1.41% | 2천 |
|---|
| 2026.08.06 | ₩24,871 | ₩24,871 | ₩24,351 | ₩24,405 | -1.88% | 1.1만 |
|---|
| 2026.08.05 | ₩24,871 | ₩24,871 | ₩24,871 | ₩24,871 | 0.00% | 646 |
|---|
| 2026.08.04 | ₩24,791 | ₩24,871 | ₩24,591 | ₩24,671 | -0.48% | 6.9천 |
|---|
| 2026.08.03 | ₩24,818 | ₩24,932 | ₩24,685 | ₩24,798 | -0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩24,338 | ₩25,218 | ₩24,338 | ₩24,671 | +1.37% | 2.9만 |
|---|
| 2026.07.30 | ₩24,605 | ₩24,765 | ₩24,591 | ₩24,685 | +0.33% | 4.5만 |
|---|
| 2026.07.29 | ₩24,405 | ₩24,605 | ₩24,405 | ₩24,578 | +0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩24,064 | ₩24,405 | ₩24,004 | ₩24,353 | +1.20% | 3.7천 |
|---|
| 2026.07.24 | ₩24,018 | ₩24,111 | ₩24,004 | ₩24,111 | +0.39% | 5.2천 |
|---|
| 2026.07.23 | ₩24,031 | ₩24,083 | ₩24,031 | ₩24,059 | +0.12% | 1.6천 |
|---|
| 2026.07.22 | ₩23,951 | ₩24,084 | ₩23,951 | ₩24,051 | +0.42% | 2.3천 |
|---|
| 2026.07.21 | ₩23,911 | ₩24,044 | ₩23,898 | ₩24,018 | +0.45% | 2.3천 |
|---|
| 2026.07.20 | ₩23,958 | ₩23,964 | ₩23,951 | ₩23,951 | -0.03% | 2.7천 |
|---|
| 2026.07.17 | ₩23,978 | ₩24,084 | ₩23,978 | ₩24,084 | +0.44% | 1만 |
|---|
| 2026.07.16 | ₩23,871 | ₩23,938 | ₩23,858 | ₩23,911 | +0.17% | 5.2천 |
|---|
| 2026.07.15 | ₩23,778 | ₩23,964 | ₩23,661 | ₩23,858 | +0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩23,551 | ₩23,991 | ₩23,551 | ₩23,644 | +0.40% | 2.5천 |
|---|
| 2026.07.13 | ₩23,524 | ₩23,604 | ₩23,484 | ₩23,604 | +0.34% | 2.6천 |
|---|
| 2026.07.10 | ₩23,578 | ₩23,604 | ₩23,571 | ₩23,604 | +0.11% | 2.6천 |
|---|
| 2026.07.09 | ₩23,418 | ₩23,498 | ₩23,406 | ₩23,498 | +0.34% | 1.6천 |
|---|
| 2026.07.08 | ₩23,338 | ₩23,391 | ₩23,338 | ₩23,338 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩23,604 | ₩23,604 | ₩23,484 | ₩23,484 | -0.51% | 2.4천 |
|---|
| 2026.07.06 | ₩23,671 | ₩23,671 | ₩23,503 | ₩23,604 | -0.28% | 7.1천 |
|---|
| 2026.07.02 | ₩23,658 | ₩23,964 | ₩23,658 | ₩23,764 | +0.45% | 3.1천 |
|---|
| 2026.07.01 | ₩23,591 | ₩23,658 | ₩23,551 | ₩23,658 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩23,838 | ₩23,904 | ₩22,898 | ₩23,298 | -2.27% | 4.6만 |
|---|
| 2026.06.29 | ₩24,218 | ₩24,218 | ₩23,431 | ₩23,658 | -2.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,058 | ₩24,058 | ₩23,638 | ₩23,931 | -0.53% | 2천 |
|---|
| 2026.06.25 | ₩23,831 | ₩23,978 | ₩23,324 | ₩23,324 | -2.13% | 5.2천 |
|---|
| 2026.06.24 | ₩24,004 | ₩24,011 | ₩23,804 | ₩24,011 | +0.03% | 4천 |
|---|
| 2026.06.23 | ₩23,771 | ₩24,071 | ₩23,771 | ₩23,938 | +0.70% | 4.5천 |
|---|
| 2026.06.22 | ₩23,924 | ₩24,071 | ₩23,913 | ₩24,064 | +0.59% | 3.6천 |
|---|
| 2026.06.18 | ₩24,178 | ₩24,178 | ₩23,738 | ₩24,058 | -0.50% | 9.8천 |
|---|
| 2026.06.17 | ₩24,191 | ₩24,204 | ₩23,964 | ₩24,138 | -0.22% | 1.4만 |
|---|
| 2026.06.16 | ₩23,713 | ₩24,244 | ₩23,644 | ₩24,084 | +1.57% | 1.2만 |
|---|
| 2026.06.15 | ₩23,471 | ₩23,898 | ₩23,471 | ₩23,844 | +1.59% | 5.6천 |
|---|
| 2026.06.12 | ₩23,738 | ₩23,738 | ₩23,651 | ₩23,704 | -0.14% | 1.5천 |
|---|
| 2026.06.11 | ₩23,611 | ₩23,898 | ₩23,464 | ₩23,744 | +0.56% | 1만 |
|---|
| 2026.06.10 | ₩23,471 | ₩23,863 | ₩23,431 | ₩23,591 | +0.51% | 2.2천 |
|---|
| 2026.06.09 | ₩23,644 | ₩23,843 | ₩23,391 | ₩23,818 | +0.73% | 1.5천 |
|---|
| 2026.06.08 | ₩23,791 | ₩23,871 | ₩23,631 | ₩23,793 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩23,829 | ₩23,829 | ₩23,418 | ₩23,651 | -0.75% | 2.7천 |
|---|
| 2026.06.04 | ₩23,644 | ₩23,871 | ₩23,644 | ₩23,858 | +0.90% | 2.4천 |
|---|
| 2026.06.03 | ₩23,844 | ₩23,844 | ₩23,551 | ₩23,778 | -0.28% | 2.9천 |
|---|
| 2026.06.02 | ₩23,284 | ₩23,951 | ₩23,284 | ₩23,858 | +2.46% | 6.5천 |
|---|
| 2026.06.01 | ₩23,138 | ₩24,004 | ₩23,138 | ₩23,964 | +3.57% | 1만 |
|---|
| 2026.05.29 | ₩23,631 | ₩23,631 | ₩23,178 | ₩23,258 | -1.58% | 6.5천 |
|---|
| 2026.05.28 | ₩23,604 | ₩23,844 | ₩23,378 | ₩23,378 | -0.96% | 1.6만 |
|---|
| 2026.05.27 | ₩23,884 | ₩23,884 | ₩23,404 | ₩23,538 | -1.45% | 3.4천 |
|---|
| 2026.05.26 | ₩23,604 | ₩23,684 | ₩23,444 | ₩23,538 | -0.28% | 9.5천 |
|---|
| 2026.05.22 | ₩23,671 | ₩23,671 | ₩23,538 | ₩23,538 | -0.56% | 1.7만 |
|---|
| 2026.05.21 | ₩23,524 | ₩23,962 | ₩22,404 | ₩23,738 | +0.91% | 2.7만 |
|---|
| 2026.05.20 | ₩23,671 | ₩23,844 | ₩23,564 | ₩23,564 | -0.45% | 1만 |
|---|
| 2026.05.19 | ₩23,738 | ₩23,778 | ₩23,658 | ₩23,778 | +0.17% | 3.1천 |
|---|
| 2026.05.18 | ₩23,871 | ₩23,991 | ₩23,804 | ₩23,804 | -0.28% | 4.5천 |
|---|
| 2026.05.15 | ₩23,964 | ₩23,978 | ₩23,871 | ₩23,871 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩24,838 | ₩25,114 | ₩24,271 | ₩24,378 | -1.85% | 8.6천 |
|---|
| 2026.05.13 | ₩24,458 | ₩24,551 | ₩24,124 | ₩24,298 | -0.65% | 1.1만 |
|---|
| 2026.05.12 | ₩24,631 | ₩24,638 | ₩24,431 | ₩24,431 | -0.81% | 9.5천 |
|---|
| 2026.05.11 | ₩25,138 | ₩25,191 | ₩24,605 | ₩24,845 | -1.17% | 1.8만 |
|---|
| 2026.05.08 | ₩24,871 | ₩24,991 | ₩24,778 | ₩24,991 | +0.48% | 1.4만 |
|---|
| 2026.05.07 | ₩25,045 | ₩25,165 | ₩24,751 | ₩24,871 | -0.69% | 1.4만 |
|---|
| 2026.05.06 | ₩24,671 | ₩25,091 | ₩24,671 | ₩25,065 | +1.59% | 1.1만 |
|---|
| 2026.05.05 | ₩24,671 | ₩24,725 | ₩24,551 | ₩24,699 | +0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩24,651 | ₩24,818 | ₩24,498 | ₩24,611 | -0.16% | 5.3천 |
|---|
| 2026.05.01 | ₩24,471 | ₩24,885 | ₩24,471 | ₩24,565 | +0.38% | 2.4천 |
|---|
| 2026.04.30 | ₩24,938 | ₩24,938 | ₩24,485 | ₩24,525 | -1.66% | 1.2천 |
|---|
| 2026.04.29 | ₩24,538 | ₩24,538 | ₩24,411 | ₩24,525 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩24,538 | ₩24,638 | ₩24,538 | ₩24,538 | -0.00% | 682 |
|---|
| 2026.04.27 | ₩24,698 | ₩24,938 | ₩24,671 | ₩24,871 | +0.70% | 7.4천 |
|---|
| 2026.04.24 | ₩24,625 | ₩24,805 | ₩24,625 | ₩24,725 | +0.41% | 2.1천 |
|---|
| 2026.04.23 | ₩24,698 | ₩24,711 | ₩24,431 | ₩24,431 | -1.08% | 1.8천 |
|---|
| 2026.04.22 | ₩24,551 | ₩24,645 | ₩24,551 | ₩24,551 | -0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩24,458 | ₩24,778 | ₩24,445 | ₩24,625 | +0.68% | 3천 |
|---|
| 2026.04.20 | ₩24,365 | ₩24,538 | ₩24,231 | ₩24,471 | +0.44% | 1.4만 |
|---|
| 2026.04.17 | ₩23,924 | ₩24,605 | ₩23,924 | ₩24,338 | +1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩23,978 | ₩23,991 | ₩23,771 | ₩23,911 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩23,844 | ₩24,004 | ₩23,844 | ₩24,004 | +0.67% | 6.9천 |
|---|
| 2026.04.14 | ₩24,098 | ₩24,258 | ₩24,004 | ₩24,018 | -0.33% | 9.2천 |
|---|
| 2026.04.13 | ₩23,676 | ₩24,031 | ₩23,676 | ₩24,031 | +1.50% | 642 |
|---|
| 2026.04.10 | ₩24,004 | ₩24,231 | ₩24,004 | ₩24,231 | +0.94% | 965 |
|---|
| 2026.04.09 | ₩24,054 | ₩24,054 | ₩23,671 | ₩23,858 | -0.82% | 2만 |
|---|
| 2026.04.08 | ₩23,374 | ₩24,365 | ₩23,374 | ₩23,846 | +2.02% | 0 |
|---|
| 2026.04.07 | ₩23,844 | ₩23,844 | ₩23,338 | ₩23,671 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩23,931 | ₩23,938 | ₩23,924 | ₩23,924 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩23,804 | ₩24,071 | ₩23,618 | ₩23,618 | -0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩23,898 | ₩23,991 | ₩23,164 | ₩23,804 | -0.39% | 1.3만 |
|---|
| 2026.03.31 | ₩23,271 | ₩23,571 | ₩23,071 | ₩23,138 | -0.57% | 3.4만 |
|---|
| 2026.03.30 | ₩23,238 | ₩23,364 | ₩23,238 | ₩23,338 | +0.43% | 3만 |
|---|
| 2026.03.27 | ₩24,338 | ₩24,338 | ₩23,164 | ₩23,338 | -4.11% | 2.3만 |
|---|
| 2026.03.26 | ₩24,378 | ₩24,378 | ₩24,231 | ₩24,231 | -0.60% | 995 |
|---|
| 2026.03.25 | ₩24,378 | ₩24,378 | ₩24,378 | ₩24,378 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩24,378 | ₩24,378 | ₩24,378 | ₩24,378 | 0.00% | 610 |
|---|
| 2026.03.23 | ₩24,338 | ₩24,338 | ₩24,338 | ₩24,338 | 0.00% | 1.6천 |
|---|
| 2026.03.20 | ₩24,324 | ₩24,324 | ₩24,138 | ₩24,244 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩24,271 | ₩24,324 | ₩24,271 | ₩24,324 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩24,271 | ₩24,312 | ₩24,271 | ₩24,312 | +0.17% | 1.5천 |
|---|
| 2026.03.17 | ₩24,164 | ₩24,471 | ₩24,119 | ₩24,471 | +1.27% | 1.2천 |
|---|
| 2026.03.16 | ₩24,430 | ₩24,618 | ₩24,271 | ₩24,438 | +0.03% | 6.2천 |
|---|
| 2026.03.13 | ₩24,271 | ₩24,498 | ₩24,271 | ₩24,471 | +0.82% | 3.8천 |
|---|
| 2026.03.12 | ₩24,538 | ₩24,538 | ₩24,498 | ₩24,498 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩24,445 | ₩24,763 | ₩24,284 | ₩24,485 | +0.16% | 6.4천 |
|---|
| 2026.03.10 | ₩24,258 | ₩24,525 | ₩24,084 | ₩24,351 | +0.38% | 92 |
|---|
| 2026.03.09 | ₩24,498 | ₩24,645 | ₩23,964 | ₩24,098 | -1.63% | 92 |
|---|
| 2026.03.06 | ₩24,458 | ₩24,671 | ₩24,458 | ₩24,645 | +0.76% | 92 |
|---|
| 2026.03.05 | ₩24,645 | ₩24,669 | ₩24,438 | ₩24,471 | -0.70% | 92 |
|---|
| 2026.03.04 | ₩24,671 | ₩25,085 | ₩24,351 | ₩24,525 | -0.59% | 92 |
|---|
| 2026.03.03 | ₩24,511 | ₩24,564 | ₩24,271 | ₩24,391 | -0.49% | 92 |
|---|
| 2026.03.02 | ₩24,878 | ₩24,878 | ₩24,511 | ₩24,511 | -1.47% | 92 |
|---|
| 2026.02.27 | ₩25,191 | ₩25,191 | ₩24,284 | ₩24,565 | -2.49% | 92 |
|---|
| 2026.02.26 | ₩25,105 | ₩25,205 | ₩25,105 | ₩25,191 | +0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩25,138 | ₩25,138 | ₩25,138 | ₩25,138 | 0.00% | 92 |
|---|
| 2026.02.24 | ₩25,098 | ₩25,138 | ₩24,938 | ₩25,138 | +0.16% | 92 |
|---|
| 2026.02.23 | ₩25,325 | ₩25,325 | ₩25,085 | ₩25,085 | -0.95% | 92 |
|---|
| 2026.02.20 | ₩25,085 | ₩25,311 | ₩25,085 | ₩25,285 | +0.80% | 4.2천 |
|---|
| 2026.02.19 | ₩25,218 | ₩25,285 | ₩25,218 | ₩25,218 | 0.00% | 1.9천 |
|---|
| 2026.02.18 | ₩25,231 | ₩25,351 | ₩25,111 | ₩25,111 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩25,098 | ₩25,325 | ₩24,971 | ₩25,231 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩24,965 | ₩25,071 | ₩24,965 | ₩25,071 | +0.43% | 6.4천 |
|---|
| 2026.02.12 | ₩25,405 | ₩25,445 | ₩25,338 | ₩25,351 | -0.21% | 5.4천 |
|---|
| 2026.02.11 | ₩25,285 | ₩25,458 | ₩25,271 | ₩25,458 | +0.69% | 5.5천 |
|---|
| 2026.02.10 | ₩25,378 | ₩25,418 | ₩25,178 | ₩25,418 | +0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩25,289 | ₩25,445 | ₩25,205 | ₩25,338 | +0.19% | 3.7천 |
|---|
| 2026.02.06 | ₩25,351 | ₩25,538 | ₩25,138 | ₩25,176 | -0.69% | 2.8만 |
|---|
| 2026.02.05 | ₩25,031 | ₩25,405 | ₩25,005 | ₩25,178 | +0.59% | 6.9천 |
|---|
| 2026.02.04 | ₩25,298 | ₩25,385 | ₩25,205 | ₩25,265 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩25,325 | ₩25,523 | ₩25,285 | ₩25,285 | -0.16% | 3.2천 |
|---|
| 2026.02.02 | ₩25,471 | ₩25,498 | ₩25,298 | ₩25,386 | -0.33% | 7.1천 |
|---|
| 2026.01.30 | ₩25,471 | ₩25,525 | ₩25,338 | ₩25,525 | +0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩25,498 | ₩25,533 | ₩25,325 | ₩25,418 | -0.31% | 9.4천 |
|---|
| 2026.01.28 | ₩25,298 | ₩25,458 | ₩25,298 | ₩25,458 | +0.63% | 983 |
|---|
| 2026.01.27 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 933 |
|---|
| 2026.01.26 | ₩25,401 | ₩25,401 | ₩25,205 | ₩25,365 | -0.14% | 8.6천 |
|---|
| 2026.01.23 | ₩25,271 | ₩25,671 | ₩25,271 | ₩25,419 | +0.58% | 1.6천 |
|---|
| 2026.01.22 | ₩25,105 | ₩25,271 | ₩25,005 | ₩25,105 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩25,138 | ₩25,245 | ₩24,885 | ₩24,885 | -1.01% | 2.1만 |
|---|
| 2026.01.20 | ₩25,338 | ₩25,338 | ₩24,845 | ₩25,003 | -1.32% | 1.8만 |
|---|
| 2026.01.16 | ₩25,338 | ₩25,392 | ₩25,338 | ₩25,338 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩25,191 | ₩25,338 | ₩25,191 | ₩25,338 | +0.58% | 4.2천 |
|---|
| 2026.01.14 | ₩25,363 | ₩25,363 | ₩25,138 | ₩25,198 | -0.65% | 1.5천 |
|---|
| 2026.01.13 | ₩25,271 | ₩25,365 | ₩25,258 | ₩25,258 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩25,044 | ₩25,205 | ₩24,645 | ₩25,205 | +0.64% | 3.3천 |
|---|
| 2026.01.09 | ₩24,965 | ₩25,058 | ₩24,965 | ₩25,058 | +0.37% | 3천 |
|---|
| 2026.01.08 | ₩25,043 | ₩25,071 | ₩24,818 | ₩24,818 | -0.90% | 6천 |
|---|
| 2026.01.07 | ₩24,738 | ₩25,125 | ₩24,738 | ₩25,018 | +1.13% | 2.1만 |
|---|
| 2026.01.06 | ₩24,591 | ₩24,791 | ₩24,591 | ₩24,765 | +0.70% | 2.4천 |
|---|
| 2026.01.05 | ₩24,671 | ₩24,714 | ₩24,164 | ₩24,591 | -0.32% | 5.7천 |
|---|
| 2026.01.02 | ₩24,271 | ₩24,538 | ₩24,204 | ₩24,511 | +0.99% | 4.9천 |
|---|
| 2025.12.31 | ₩24,538 | ₩24,618 | ₩23,804 | ₩24,138 | -1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩24,618 | ₩24,805 | ₩24,538 | ₩24,551 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩24,898 | ₩24,898 | ₩24,605 | ₩24,711 | -0.75% | 3.2천 |
|---|
| 2025.12.26 | ₩25,005 | ₩25,185 | ₩24,898 | ₩24,898 | -0.43% | 3.5천 |
|---|
| 2025.12.24 | ₩25,023 | ₩25,165 | ₩25,023 | ₩25,145 | +0.48% | 1천 |
|---|
| 2025.12.23 | ₩24,938 | ₩25,378 | ₩24,938 | ₩25,085 | +0.59% | 2.7천 |
|---|
| 2025.12.22 | ₩25,338 | ₩25,383 | ₩24,951 | ₩24,969 | -1.46% | 1.4만 |
|---|
| 2025.12.19 | ₩25,231 | ₩25,245 | ₩25,218 | ₩25,245 | +0.05% | 455 |
|---|
| 2025.12.18 | ₩25,238 | ₩25,394 | ₩24,831 | ₩25,218 | -0.08% | 4.9천 |
|---|
| 2025.12.17 | ₩25,445 | ₩25,445 | ₩24,911 | ₩25,151 | -1.15% | 4.7천 |
|---|
| 2025.12.16 | ₩25,018 | ₩25,365 | ₩25,018 | ₩25,111 | +0.37% | 4.4천 |
|---|
| 2025.12.15 | ₩25,193 | ₩25,411 | ₩25,193 | ₩25,258 | +0.26% | 6.3천 |
|---|
| 2025.12.12 | ₩25,351 | ₩25,351 | ₩25,048 | ₩25,048 | -1.20% | 756 |
|---|
| 2025.12.11 | ₩25,377 | ₩25,378 | ₩25,377 | ₩25,378 | +0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩25,348 | ₩25,418 | ₩25,138 | ₩25,378 | +0.12% | 2.5천 |
|---|
| 2025.12.09 | ₩25,428 | ₩25,823 | ₩25,111 | ₩25,271 | -0.62% | 7.2천 |
|---|
| 2025.12.08 | ₩25,418 | ₩25,831 | ₩25,418 | ₩25,751 | +1.31% | 1.6천 |
|---|
| 2025.12.05 | ₩25,311 | ₩25,760 | ₩25,311 | ₩25,511 | +0.79% | 5.4천 |
|---|
| 2025.12.04 | ₩25,671 | ₩25,685 | ₩25,565 | ₩25,591 | -0.31% | 2.4천 |
|---|
| 2025.12.03 | ₩25,963 | ₩25,978 | ₩25,351 | ₩25,565 | -1.53% | 6.1천 |
|---|
| 2025.12.02 | ₩25,618 | ₩26,285 | ₩25,618 | ₩25,698 | +0.31% | 1.4만 |
|---|
| 2025.12.01 | ₩25,485 | ₩25,605 | ₩25,485 | ₩25,578 | +0.37% | 3.2천 |
|---|
| 2025.11.28 | ₩25,585 | ₩26,152 | ₩25,585 | ₩25,754 | +0.66% | 1.7천 |
|---|
| 2025.11.26 | ₩26,005 | ₩26,058 | ₩25,611 | ₩25,945 | -0.23% | 4.1천 |
|---|
| 2025.11.25 | ₩25,445 | ₩25,845 | ₩25,111 | ₩25,738 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩25,421 | ₩25,845 | ₩24,858 | ₩25,845 | +1.67% | 3.9천 |
|---|
| 2025.11.21 | ₩24,805 | ₩25,578 | ₩24,805 | ₩25,578 | +3.12% | 1.2천 |
|---|
| 2025.11.20 | ₩25,165 | ₩25,165 | ₩24,605 | ₩24,878 | -1.14% | 4.3천 |
|---|
| 2025.11.19 | ₩25,484 | ₩25,484 | ₩25,245 | ₩25,245 | -0.94% | 459 |
|---|
| 2025.11.18 | ₩25,692 | ₩25,692 | ₩25,692 | ₩25,692 | 0.00% | 253 |
|---|
| 2025.11.17 | ₩25,778 | ₩25,778 | ₩25,525 | ₩25,525 | -0.98% | 2.1천 |
|---|
| 2025.11.14 | ₩26,285 | ₩26,738 | ₩25,805 | ₩25,805 | -1.83% | 5.3천 |
|---|
| 2025.11.13 | ₩26,472 | ₩26,858 | ₩26,285 | ₩26,592 | +0.45% | 4천 |
|---|
| 2025.11.12 | ₩26,685 | ₩26,905 | ₩26,418 | ₩26,473 | -0.80% | 7천 |
|---|
| 2025.11.11 | ₩26,672 | ₩26,898 | ₩26,672 | ₩26,898 | +0.85% | 4.3천 |
|---|
| 2025.11.10 | ₩26,432 | ₩26,672 | ₩26,232 | ₩26,634 | +0.77% | 2.7천 |
|---|
| 2025.11.07 | ₩26,206 | ₩26,238 | ₩26,085 | ₩26,238 | +0.12% | 5.2천 |
|---|
| 2025.11.06 | ₩26,392 | ₩26,392 | ₩26,234 | ₩26,245 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩26,205 | ₩26,205 | ₩25,951 | ₩26,085 | -0.46% | 6.4천 |
|---|
| 2025.11.04 | ₩26,205 | ₩26,317 | ₩26,192 | ₩26,192 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩25,938 | ₩26,485 | ₩25,938 | ₩26,472 | +2.06% | 1만 |
|---|
| 2025.10.31 | ₩26,445 | ₩26,445 | ₩26,352 | ₩26,418 | -0.10% | 2.7천 |
|---|
| 2025.10.30 | ₩26,272 | ₩26,272 | ₩25,871 | ₩26,111 | -0.61% | 1.5천 |
|---|
| 2025.10.29 | ₩25,605 | ₩26,358 | ₩25,605 | ₩26,358 | +2.94% | 1.3천 |
|---|
| 2025.10.28 | ₩26,338 | ₩26,658 | ₩26,138 | ₩26,525 | +0.71% | 1만 |
|---|
| 2025.10.27 | ₩25,645 | ₩26,378 | ₩25,551 | ₩26,125 | +1.87% | 8.1천 |
|---|
| 2025.10.24 | ₩25,471 | ₩25,845 | ₩25,471 | ₩25,845 | +1.47% | 584 |
|---|
| 2025.10.23 | ₩25,178 | ₩25,325 | ₩24,791 | ₩25,325 | +0.58% | 2.2천 |
|---|
| 2025.10.22 | ₩25,351 | ₩25,431 | ₩25,218 | ₩25,218 | -0.53% | 1.8천 |
|---|
| 2025.10.21 | ₩25,671 | ₩25,818 | ₩25,485 | ₩25,498 | -0.68% | 8.1천 |
|---|
| 2025.10.20 | ₩25,987 | ₩26,002 | ₩25,671 | ₩25,671 | -1.21% | 7.7천 |
|---|
| 2025.10.17 | ₩25,605 | ₩25,605 | ₩25,258 | ₩25,498 | -0.42% | 5.9천 |
|---|
| 2025.10.16 | ₩25,685 | ₩25,942 | ₩25,591 | ₩25,591 | -0.36% | 2.4천 |
|---|
| 2025.10.15 | ₩26,378 | ₩26,378 | ₩25,378 | ₩25,711 | -2.53% | 5천 |
|---|
| 2025.10.14 | ₩25,445 | ₩25,831 | ₩25,445 | ₩25,831 | +1.52% | 570 |
|---|
| 2025.10.13 | ₩25,565 | ₩25,765 | ₩25,465 | ₩25,765 | +0.78% | 2.3천 |
|---|
| 2025.10.10 | ₩25,685 | ₩25,760 | ₩25,491 | ₩25,760 | +0.29% | 1.4천 |
|---|
