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 | ₩22,749 | ₩23,063 | ₩22,749 | ₩22,869 | +0.53% | 2.9천 |
| 2026.10.08 | ₩23,009 | ₩23,076 | ₩22,676 | ₩22,809 | -0.87% | 1.2만 |
| 2026.10.07 | ₩22,983 | ₩23,023 | ₩22,816 | ₩23,009 | +0.12% | 1.6만 |
| 2026.10.06 | ₩22,849 | ₩22,996 | ₩22,836 | ₩22,969 | +0.53% | 3천 |
| 2026.10.05 | ₩22,743 | ₩23,049 | ₩22,689 | ₩22,856 | +0.50% | 2.8천 |
| 2026.10.02 | ₩23,015 | ₩23,015 | ₩22,743 | ₩22,743 | -1.18% | 2천 |
| 2026.10.01 | ₩22,969 | ₩23,169 | ₩22,703 | ₩23,169 | +0.87% | 5.9천 |
| 2026.09.30 | ₩22,823 | ₩23,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,263 |
| +1.93% |
| 3.2만 |
| 2026.09.29 | ₩22,863 | ₩22,909 | ₩22,649 | ₩22,809 | -0.23% | 5.5천 |
|---|
| 2026.09.28 | ₩22,704 | ₩22,704 | ₩22,543 | ₩22,602 | -0.45% | 6.4천 |
|---|
| 2026.09.25 | ₩22,609 | ₩22,916 | ₩22,543 | ₩22,769 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩22,929 | ₩22,929 | ₩22,276 | ₩22,909 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩23,210 | ₩23,210 | ₩22,823 | ₩22,827 | -1.65% | 7.4천 |
|---|
| 2026.09.22 | ₩23,343 | ₩23,343 | ₩23,116 | ₩23,276 | -0.29% | 1.7만 |
|---|
| 2026.09.21 | ₩23,496 | ₩23,516 | ₩23,211 | ₩23,370 | -0.54% | 7.1천 |
|---|
| 2026.09.18 | ₩23,423 | ₩23,556 | ₩23,343 | ₩23,463 | +0.17% | 6.4천 |
|---|
| 2026.09.17 | ₩23,343 | ₩23,730 | ₩23,343 | ₩23,423 | +0.34% | 1.1만 |
|---|
| 2026.09.16 | ₩23,210 | ₩23,383 | ₩23,210 | ₩23,210 | 0.00% | 3.6천 |
|---|
| 2026.09.15 | ₩23,276 | ₩23,283 | ₩23,236 | ₩23,276 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩23,396 | ₩23,396 | ₩23,383 | ₩23,383 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩23,370 | ₩23,423 | ₩23,370 | ₩23,423 | +0.23% | 977 |
|---|
| 2026.09.10 | ₩23,590 | ₩23,590 | ₩23,303 | ₩23,303 | -1.22% | 3천 |
|---|
| 2026.09.09 | ₩23,436 | ₩23,558 | ₩23,436 | ₩23,436 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩23,743 | ₩23,743 | ₩23,563 | ₩23,563 | -0.76% | 4.8천 |
|---|
| 2026.09.04 | ₩23,663 | ₩23,663 | ₩23,650 | ₩23,650 | -0.06% | 467 |
|---|
| 2026.09.03 | ₩23,796 | ₩23,810 | ₩23,796 | ₩23,810 | +0.06% | 751 |
|---|
| 2026.09.02 | ₩23,803 | ₩23,810 | ₩23,672 | ₩23,672 | -0.55% | 2.7천 |
|---|
| 2026.09.01 | ₩23,756 | ₩23,796 | ₩23,756 | ₩23,796 | +0.17% | 970 |
|---|
| 2026.08.31 | ₩23,983 | ₩23,983 | ₩23,903 | ₩23,983 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩23,783 | ₩23,981 | ₩23,556 | ₩23,950 | +0.70% | 5천 |
|---|
| 2026.08.27 | ₩23,997 | ₩23,997 | ₩23,943 | ₩23,986 | -0.05% | 1.6천 |
|---|
| 2026.08.26 | ₩23,970 | ₩23,970 | ₩23,876 | ₩23,903 | -0.28% | 2천 |
|---|
| 2026.08.25 | ₩23,943 | ₩23,996 | ₩23,931 | ₩23,996 | +0.22% | 3천 |
|---|
| 2026.08.24 | ₩23,863 | ₩23,863 | ₩23,670 | ₩23,836 | -0.11% | 7천 |
|---|
| 2026.08.21 | ₩23,943 | ₩23,943 | ₩23,943 | ₩23,943 | 0.00% | 468 |
|---|
| 2026.08.20 | ₩23,890 | ₩23,943 | ₩23,655 | ₩23,903 | +0.06% | 3.1천 |
|---|
| 2026.08.19 | ₩23,997 | ₩23,997 | ₩23,943 | ₩23,963 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩23,783 | ₩24,037 | ₩23,783 | ₩24,037 | +1.07% | 4.1천 |
|---|
| 2026.08.17 | ₩24,343 | ₩24,397 | ₩23,823 | ₩23,943 | -1.64% | 1.1만 |
|---|
| 2026.08.14 | ₩24,663 | ₩24,663 | ₩24,583 | ₩24,630 | -0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩24,877 | ₩24,877 | ₩24,170 | ₩24,743 | -0.54% | 8.5천 |
|---|
| 2026.08.12 | ₩24,777 | ₩24,877 | ₩24,557 | ₩24,877 | +0.40% | 5.1천 |
|---|
| 2026.08.11 | ₩24,517 | ₩24,770 | ₩24,517 | ₩24,717 | +0.82% | 6.5천 |
|---|
| 2026.08.10 | ₩24,677 | ₩24,790 | ₩24,637 | ₩24,790 | +0.46% | 1.7천 |
|---|
| 2026.08.07 | ₩24,530 | ₩24,877 | ₩24,530 | ₩24,877 | +1.41% | 2천 |
|---|
| 2026.08.06 | ₩24,877 | ₩24,877 | ₩24,357 | ₩24,410 | -1.88% | 1.1만 |
|---|
| 2026.08.05 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 646 |
|---|
| 2026.08.04 | ₩24,797 | ₩24,877 | ₩24,597 | ₩24,677 | -0.48% | 6.9천 |
|---|
| 2026.08.03 | ₩24,824 | ₩24,938 | ₩24,690 | ₩24,803 | -0.08% | 6.4천 |
|---|
| 2026.07.31 | ₩24,343 | ₩25,224 | ₩24,343 | ₩24,677 | +1.37% | 2.9만 |
|---|
| 2026.07.30 | ₩24,610 | ₩24,770 | ₩24,597 | ₩24,690 | +0.33% | 4.5만 |
|---|
| 2026.07.29 | ₩24,410 | ₩24,610 | ₩24,410 | ₩24,583 | +0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩24,317 | ₩24,317 | ₩24,317 | ₩24,317 | 0.00% | 1.3천 |
|---|
| 2026.07.27 | ₩24,070 | ₩24,410 | ₩24,010 | ₩24,359 | +1.20% | 3.7천 |
|---|
| 2026.07.24 | ₩24,023 | ₩24,117 | ₩24,010 | ₩24,117 | +0.39% | 5.2천 |
|---|
| 2026.07.23 | ₩24,037 | ₩24,089 | ₩24,037 | ₩24,064 | +0.12% | 1.6천 |
|---|
| 2026.07.22 | ₩23,956 | ₩24,090 | ₩23,956 | ₩24,057 | +0.42% | 2.3천 |
|---|
| 2026.07.21 | ₩23,916 | ₩24,050 | ₩23,903 | ₩24,023 | +0.45% | 2.3천 |
|---|
| 2026.07.20 | ₩23,963 | ₩23,970 | ₩23,956 | ₩23,956 | -0.03% | 2.7천 |
|---|
| 2026.07.17 | ₩23,983 | ₩24,090 | ₩23,983 | ₩24,090 | +0.44% | 1만 |
|---|
| 2026.07.16 | ₩23,876 | ₩23,943 | ₩23,863 | ₩23,916 | +0.17% | 5.2천 |
|---|
| 2026.07.15 | ₩23,783 | ₩23,970 | ₩23,666 | ₩23,863 | +0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩23,556 | ₩23,997 | ₩23,556 | ₩23,650 | +0.40% | 2.5천 |
|---|
| 2026.07.13 | ₩23,530 | ₩23,610 | ₩23,490 | ₩23,610 | +0.34% | 2.6천 |
|---|
| 2026.07.10 | ₩23,583 | ₩23,610 | ₩23,576 | ₩23,610 | +0.11% | 2.6천 |
|---|
| 2026.07.09 | ₩23,423 | ₩23,503 | ₩23,412 | ₩23,503 | +0.34% | 1.6천 |
|---|
| 2026.07.08 | ₩23,343 | ₩23,396 | ₩23,343 | ₩23,343 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩23,610 | ₩23,610 | ₩23,490 | ₩23,490 | -0.51% | 2.4천 |
|---|
| 2026.07.06 | ₩23,676 | ₩23,676 | ₩23,508 | ₩23,610 | -0.28% | 7.1천 |
|---|
| 2026.07.02 | ₩23,663 | ₩23,970 | ₩23,663 | ₩23,770 | +0.45% | 3.1천 |
|---|
| 2026.07.01 | ₩23,596 | ₩23,663 | ₩23,556 | ₩23,663 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩23,843 | ₩23,910 | ₩22,903 | ₩23,303 | -2.27% | 4.6만 |
|---|
| 2026.06.29 | ₩24,223 | ₩24,223 | ₩23,436 | ₩23,663 | -2.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,063 | ₩24,063 | ₩23,643 | ₩23,936 | -0.53% | 2천 |
|---|
| 2026.06.25 | ₩23,836 | ₩23,983 | ₩23,330 | ₩23,330 | -2.13% | 5.2천 |
|---|
| 2026.06.24 | ₩24,010 | ₩24,017 | ₩23,810 | ₩24,017 | +0.03% | 4천 |
|---|
| 2026.06.23 | ₩23,776 | ₩24,077 | ₩23,776 | ₩23,943 | +0.70% | 4.5천 |
|---|
| 2026.06.22 | ₩23,930 | ₩24,077 | ₩23,918 | ₩24,070 | +0.59% | 3.6천 |
|---|
| 2026.06.18 | ₩24,183 | ₩24,183 | ₩23,743 | ₩24,063 | -0.50% | 9.8천 |
|---|
| 2026.06.17 | ₩24,197 | ₩24,210 | ₩23,970 | ₩24,143 | -0.22% | 1.4만 |
|---|
| 2026.06.16 | ₩23,718 | ₩24,250 | ₩23,650 | ₩24,090 | +1.57% | 1.2만 |
|---|
| 2026.06.15 | ₩23,476 | ₩23,903 | ₩23,476 | ₩23,850 | +1.59% | 5.6천 |
|---|
| 2026.06.12 | ₩23,743 | ₩23,743 | ₩23,656 | ₩23,710 | -0.14% | 1.5천 |
|---|
| 2026.06.11 | ₩23,616 | ₩23,903 | ₩23,470 | ₩23,750 | +0.56% | 1만 |
|---|
| 2026.06.10 | ₩23,476 | ₩23,869 | ₩23,436 | ₩23,596 | +0.51% | 2.2천 |
|---|
| 2026.06.09 | ₩23,650 | ₩23,848 | ₩23,396 | ₩23,823 | +0.73% | 1.5천 |
|---|
| 2026.06.08 | ₩23,796 | ₩23,876 | ₩23,636 | ₩23,798 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩23,835 | ₩23,835 | ₩23,423 | ₩23,656 | -0.75% | 2.7천 |
|---|
| 2026.06.04 | ₩23,650 | ₩23,876 | ₩23,650 | ₩23,863 | +0.90% | 2.4천 |
|---|
| 2026.06.03 | ₩23,850 | ₩23,850 | ₩23,556 | ₩23,783 | -0.28% | 2.9천 |
|---|
| 2026.06.02 | ₩23,290 | ₩23,956 | ₩23,290 | ₩23,863 | +2.46% | 6.5천 |
|---|
| 2026.06.01 | ₩23,143 | ₩24,010 | ₩23,143 | ₩23,970 | +3.57% | 1만 |
|---|
| 2026.05.29 | ₩23,636 | ₩23,636 | ₩23,183 | ₩23,263 | -1.58% | 6.5천 |
|---|
| 2026.05.28 | ₩23,610 | ₩23,850 | ₩23,383 | ₩23,383 | -0.96% | 1.6만 |
|---|
| 2026.05.27 | ₩23,890 | ₩23,890 | ₩23,410 | ₩23,543 | -1.45% | 3.4천 |
|---|
| 2026.05.26 | ₩23,610 | ₩23,690 | ₩23,450 | ₩23,543 | -0.28% | 9.5천 |
|---|
| 2026.05.22 | ₩23,676 | ₩23,676 | ₩23,543 | ₩23,543 | -0.56% | 1.7만 |
|---|
| 2026.05.21 | ₩23,530 | ₩23,967 | ₩22,409 | ₩23,743 | +0.91% | 2.7만 |
|---|
| 2026.05.20 | ₩23,676 | ₩23,850 | ₩23,570 | ₩23,570 | -0.45% | 1만 |
|---|
| 2026.05.19 | ₩23,743 | ₩23,783 | ₩23,663 | ₩23,783 | +0.17% | 3.1천 |
|---|
| 2026.05.18 | ₩23,876 | ₩23,997 | ₩23,810 | ₩23,810 | -0.28% | 4.5천 |
|---|
| 2026.05.15 | ₩23,970 | ₩23,983 | ₩23,877 | ₩23,877 | -0.39% | 2.5천 |
|---|
| 2026.05.14 | ₩24,844 | ₩25,119 | ₩24,277 | ₩24,383 | -1.85% | 8.6천 |
|---|
| 2026.05.13 | ₩24,463 | ₩24,557 | ₩24,130 | ₩24,303 | -0.65% | 1.1만 |
|---|
| 2026.05.12 | ₩24,637 | ₩24,643 | ₩24,437 | ₩24,437 | -0.81% | 9.5천 |
|---|
| 2026.05.11 | ₩25,144 | ₩25,197 | ₩24,610 | ₩24,850 | -1.17% | 1.8만 |
|---|
| 2026.05.08 | ₩24,877 | ₩24,997 | ₩24,783 | ₩24,997 | +0.48% | 1.4만 |
|---|
| 2026.05.07 | ₩25,050 | ₩25,170 | ₩24,757 | ₩24,877 | -0.69% | 1.4만 |
|---|
| 2026.05.06 | ₩24,677 | ₩25,097 | ₩24,677 | ₩25,070 | +1.59% | 1.1만 |
|---|
| 2026.05.05 | ₩24,677 | ₩24,731 | ₩24,557 | ₩24,704 | +0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩24,657 | ₩24,823 | ₩24,503 | ₩24,617 | -0.16% | 5.3천 |
|---|
| 2026.05.01 | ₩24,477 | ₩24,890 | ₩24,477 | ₩24,570 | +0.38% | 2.4천 |
|---|
| 2026.04.30 | ₩24,943 | ₩24,943 | ₩24,490 | ₩24,530 | -1.66% | 1.2천 |
|---|
| 2026.04.29 | ₩24,543 | ₩24,543 | ₩24,417 | ₩24,530 | -0.05% | 1천 |
|---|
| 2026.04.28 | ₩24,544 | ₩24,643 | ₩24,543 | ₩24,543 | -0.00% | 682 |
|---|
| 2026.04.27 | ₩24,703 | ₩24,944 | ₩24,677 | ₩24,877 | +0.70% | 7.4천 |
|---|
| 2026.04.24 | ₩24,630 | ₩24,810 | ₩24,630 | ₩24,730 | +0.41% | 2.1천 |
|---|
| 2026.04.23 | ₩24,703 | ₩24,717 | ₩24,437 | ₩24,437 | -1.08% | 1.8천 |
|---|
| 2026.04.22 | ₩24,557 | ₩24,650 | ₩24,557 | ₩24,557 | -0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩24,463 | ₩24,783 | ₩24,450 | ₩24,630 | +0.68% | 3천 |
|---|
| 2026.04.20 | ₩24,370 | ₩24,543 | ₩24,237 | ₩24,477 | +0.44% | 1.4만 |
|---|
| 2026.04.17 | ₩23,930 | ₩24,610 | ₩23,930 | ₩24,343 | +1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩23,983 | ₩23,997 | ₩23,776 | ₩23,916 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩23,850 | ₩24,010 | ₩23,850 | ₩24,010 | +0.67% | 6.9천 |
|---|
| 2026.04.14 | ₩24,103 | ₩24,263 | ₩24,010 | ₩24,023 | -0.33% | 9.2천 |
|---|
| 2026.04.13 | ₩23,682 | ₩24,037 | ₩23,682 | ₩24,037 | +1.50% | 642 |
|---|
| 2026.04.10 | ₩24,010 | ₩24,237 | ₩24,010 | ₩24,237 | +0.94% | 965 |
|---|
| 2026.04.09 | ₩24,060 | ₩24,060 | ₩23,676 | ₩23,863 | -0.82% | 2만 |
|---|
| 2026.04.08 | ₩23,379 | ₩24,370 | ₩23,379 | ₩23,851 | +2.02% | 0 |
|---|
| 2026.04.07 | ₩23,850 | ₩23,850 | ₩23,343 | ₩23,676 | -0.73% | 1.8천 |
|---|
| 2026.04.06 | ₩23,936 | ₩23,943 | ₩23,930 | ₩23,930 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩23,810 | ₩24,077 | ₩23,623 | ₩23,623 | -0.78% | 4.9천 |
|---|
| 2026.04.01 | ₩23,903 | ₩23,997 | ₩23,170 | ₩23,810 | -0.39% | 1.3만 |
|---|
| 2026.03.31 | ₩23,276 | ₩23,576 | ₩23,076 | ₩23,143 | -0.57% | 3.4만 |
|---|
| 2026.03.30 | ₩23,243 | ₩23,370 | ₩23,243 | ₩23,343 | +0.43% | 3만 |
|---|
| 2026.03.27 | ₩24,343 | ₩24,343 | ₩23,169 | ₩23,343 | -4.11% | 2.3만 |
|---|
| 2026.03.26 | ₩24,383 | ₩24,383 | ₩24,237 | ₩24,237 | -0.60% | 995 |
|---|
| 2026.03.25 | ₩24,383 | ₩24,383 | ₩24,383 | ₩24,383 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩24,383 | ₩24,383 | ₩24,383 | ₩24,383 | 0.00% | 610 |
|---|
| 2026.03.23 | ₩24,343 | ₩24,343 | ₩24,343 | ₩24,343 | 0.00% | 1.6천 |
|---|
| 2026.03.20 | ₩24,330 | ₩24,330 | ₩24,143 | ₩24,250 | -0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩24,277 | ₩24,330 | ₩24,277 | ₩24,330 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩24,277 | ₩24,318 | ₩24,277 | ₩24,318 | +0.17% | 1.5천 |
|---|
| 2026.03.17 | ₩24,170 | ₩24,477 | ₩24,124 | ₩24,477 | +1.27% | 1.2천 |
|---|
| 2026.03.16 | ₩24,435 | ₩24,623 | ₩24,277 | ₩24,443 | +0.03% | 6.2천 |
|---|
| 2026.03.13 | ₩24,277 | ₩24,503 | ₩24,277 | ₩24,477 | +0.82% | 3.8천 |
|---|
| 2026.03.12 | ₩24,543 | ₩24,543 | ₩24,503 | ₩24,503 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩24,450 | ₩24,769 | ₩24,290 | ₩24,490 | +0.16% | 6.4천 |
|---|
| 2026.03.10 | ₩24,263 | ₩24,530 | ₩24,090 | ₩24,357 | +0.38% | 92 |
|---|
| 2026.03.09 | ₩24,503 | ₩24,650 | ₩23,970 | ₩24,103 | -1.63% | 92 |
|---|
| 2026.03.06 | ₩24,463 | ₩24,677 | ₩24,463 | ₩24,650 | +0.76% | 92 |
|---|
| 2026.03.05 | ₩24,650 | ₩24,675 | ₩24,443 | ₩24,477 | -0.70% | 92 |
|---|
| 2026.03.04 | ₩24,677 | ₩25,090 | ₩24,357 | ₩24,530 | -0.59% | 92 |
|---|
| 2026.03.03 | ₩24,517 | ₩24,570 | ₩24,277 | ₩24,397 | -0.49% | 92 |
|---|
| 2026.03.02 | ₩24,884 | ₩24,884 | ₩24,517 | ₩24,517 | -1.47% | 92 |
|---|
| 2026.02.27 | ₩25,197 | ₩25,197 | ₩24,290 | ₩24,570 | -2.49% | 92 |
|---|
| 2026.02.26 | ₩25,110 | ₩25,210 | ₩25,110 | ₩25,197 | +0.35% | 1.7천 |
|---|
| 2026.02.25 | ₩25,144 | ₩25,144 | ₩25,144 | ₩25,144 | 0.00% | 92 |
|---|
| 2026.02.24 | ₩25,104 | ₩25,144 | ₩24,944 | ₩25,144 | +0.16% | 92 |
|---|
| 2026.02.23 | ₩25,330 | ₩25,330 | ₩25,090 | ₩25,090 | -0.95% | 92 |
|---|
| 2026.02.20 | ₩25,090 | ₩25,317 | ₩25,090 | ₩25,290 | +0.80% | 4.2천 |
|---|
| 2026.02.19 | ₩25,224 | ₩25,290 | ₩25,224 | ₩25,224 | 0.00% | 1.9천 |
|---|
| 2026.02.18 | ₩25,237 | ₩25,357 | ₩25,117 | ₩25,117 | -0.48% | 1.2만 |
|---|
| 2026.02.17 | ₩25,104 | ₩25,330 | ₩24,977 | ₩25,237 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩24,970 | ₩25,077 | ₩24,970 | ₩25,077 | +0.43% | 6.4천 |
|---|
| 2026.02.12 | ₩25,410 | ₩25,450 | ₩25,344 | ₩25,357 | -0.21% | 5.4천 |
|---|
| 2026.02.11 | ₩25,290 | ₩25,464 | ₩25,277 | ₩25,464 | +0.69% | 5.5천 |
|---|
| 2026.02.10 | ₩25,384 | ₩25,424 | ₩25,184 | ₩25,424 | +0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩25,295 | ₩25,450 | ₩25,210 | ₩25,344 | +0.19% | 3.7천 |
|---|
| 2026.02.06 | ₩25,357 | ₩25,544 | ₩25,144 | ₩25,182 | -0.69% | 2.8만 |
|---|
| 2026.02.05 | ₩25,037 | ₩25,410 | ₩25,010 | ₩25,184 | +0.59% | 6.9천 |
|---|
| 2026.02.04 | ₩25,304 | ₩25,390 | ₩25,210 | ₩25,270 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩25,330 | ₩25,528 | ₩25,290 | ₩25,290 | -0.16% | 3.2천 |
|---|
| 2026.02.02 | ₩25,477 | ₩25,504 | ₩25,304 | ₩25,392 | -0.33% | 7.1천 |
|---|
| 2026.01.30 | ₩25,477 | ₩25,530 | ₩25,344 | ₩25,530 | +0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩25,504 | ₩25,538 | ₩25,331 | ₩25,424 | -0.31% | 9.4천 |
|---|
| 2026.01.28 | ₩25,304 | ₩25,464 | ₩25,304 | ₩25,464 | +0.63% | 983 |
|---|
| 2026.01.27 | ₩25,307 | ₩25,307 | ₩25,307 | ₩25,307 | 0.00% | 933 |
|---|
| 2026.01.26 | ₩25,406 | ₩25,406 | ₩25,210 | ₩25,370 | -0.14% | 8.6천 |
|---|
| 2026.01.23 | ₩25,277 | ₩25,677 | ₩25,277 | ₩25,425 | +0.58% | 1.6천 |
|---|
| 2026.01.22 | ₩25,110 | ₩25,277 | ₩25,010 | ₩25,110 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩25,144 | ₩25,250 | ₩24,890 | ₩24,890 | -1.01% | 2.1만 |
|---|
| 2026.01.20 | ₩25,344 | ₩25,344 | ₩24,850 | ₩25,009 | -1.32% | 1.8만 |
|---|
| 2026.01.16 | ₩25,344 | ₩25,398 | ₩25,344 | ₩25,344 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩25,197 | ₩25,344 | ₩25,197 | ₩25,344 | +0.58% | 4.2천 |
|---|
| 2026.01.14 | ₩25,369 | ₩25,369 | ₩25,144 | ₩25,204 | -0.65% | 1.5천 |
|---|
| 2026.01.13 | ₩25,277 | ₩25,370 | ₩25,264 | ₩25,264 | -0.05% | 2.4천 |
|---|
| 2026.01.12 | ₩25,050 | ₩25,210 | ₩24,650 | ₩25,210 | +0.64% | 3.3천 |
|---|
| 2026.01.09 | ₩24,970 | ₩25,064 | ₩24,970 | ₩25,064 | +0.37% | 3천 |
|---|
| 2026.01.08 | ₩25,049 | ₩25,077 | ₩24,824 | ₩24,824 | -0.90% | 6천 |
|---|
| 2026.01.07 | ₩24,743 | ₩25,130 | ₩24,743 | ₩25,024 | +1.13% | 2.1만 |
|---|
| 2026.01.06 | ₩24,597 | ₩24,797 | ₩24,597 | ₩24,770 | +0.70% | 2.4천 |
|---|
| 2026.01.05 | ₩24,677 | ₩24,719 | ₩24,170 | ₩24,597 | -0.32% | 5.7천 |
|---|
| 2026.01.02 | ₩24,277 | ₩24,543 | ₩24,210 | ₩24,517 | +0.99% | 4.9천 |
|---|
| 2025.12.31 | ₩24,543 | ₩24,623 | ₩23,810 | ₩24,143 | -1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩24,623 | ₩24,810 | ₩24,543 | ₩24,557 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩24,904 | ₩24,904 | ₩24,610 | ₩24,717 | -0.75% | 3.2천 |
|---|
| 2025.12.26 | ₩25,010 | ₩25,191 | ₩24,904 | ₩24,904 | -0.43% | 3.5천 |
|---|
| 2025.12.24 | ₩25,029 | ₩25,170 | ₩25,029 | ₩25,150 | +0.48% | 1천 |
|---|
| 2025.12.23 | ₩24,944 | ₩25,384 | ₩24,944 | ₩25,090 | +0.59% | 2.7천 |
|---|
| 2025.12.22 | ₩25,344 | ₩25,389 | ₩24,957 | ₩24,975 | -1.46% | 1.4만 |
|---|
| 2025.12.19 | ₩25,237 | ₩25,250 | ₩25,224 | ₩25,250 | +0.05% | 455 |
|---|
| 2025.12.18 | ₩25,244 | ₩25,400 | ₩24,837 | ₩25,224 | -0.08% | 4.9천 |
|---|
| 2025.12.17 | ₩25,450 | ₩25,450 | ₩24,917 | ₩25,157 | -1.15% | 4.7천 |
|---|
| 2025.12.16 | ₩25,024 | ₩25,370 | ₩25,024 | ₩25,117 | +0.37% | 4.4천 |
|---|
| 2025.12.15 | ₩25,198 | ₩25,416 | ₩25,198 | ₩25,264 | +0.26% | 6.3천 |
|---|
| 2025.12.12 | ₩25,357 | ₩25,357 | ₩25,053 | ₩25,053 | -1.20% | 756 |
|---|
| 2025.12.11 | ₩25,383 | ₩25,384 | ₩25,383 | ₩25,384 | +0.00% | 1.1천 |
|---|
| 2025.12.10 | ₩25,354 | ₩25,424 | ₩25,144 | ₩25,384 | +0.12% | 2.5천 |
|---|
| 2025.12.09 | ₩25,434 | ₩25,829 | ₩25,117 | ₩25,277 | -0.62% | 7.2천 |
|---|
| 2025.12.08 | ₩25,424 | ₩25,837 | ₩25,424 | ₩25,757 | +1.31% | 1.6천 |
|---|
| 2025.12.05 | ₩25,317 | ₩25,766 | ₩25,317 | ₩25,517 | +0.79% | 5.4천 |
|---|
| 2025.12.04 | ₩25,677 | ₩25,691 | ₩25,570 | ₩25,597 | -0.31% | 2.4천 |
|---|
| 2025.12.03 | ₩25,969 | ₩25,984 | ₩25,357 | ₩25,570 | -1.53% | 6.1천 |
|---|
| 2025.12.02 | ₩25,624 | ₩26,291 | ₩25,624 | ₩25,704 | +0.31% | 1.4만 |
|---|
| 2025.12.01 | ₩25,490 | ₩25,610 | ₩25,490 | ₩25,584 | +0.37% | 3.2천 |
|---|
| 2025.11.28 | ₩25,590 | ₩26,157 | ₩25,590 | ₩25,760 | +0.66% | 1.7천 |
|---|
| 2025.11.26 | ₩26,011 | ₩26,064 | ₩25,617 | ₩25,951 | -0.23% | 4.1천 |
|---|
| 2025.11.25 | ₩25,450 | ₩25,851 | ₩25,117 | ₩25,744 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩25,427 | ₩25,851 | ₩24,864 | ₩25,851 | +1.67% | 3.9천 |
|---|
| 2025.11.21 | ₩24,810 | ₩25,584 | ₩24,810 | ₩25,584 | +3.12% | 1.2천 |
|---|
| 2025.11.20 | ₩25,170 | ₩25,170 | ₩24,610 | ₩24,884 | -1.14% | 4.3천 |
|---|
| 2025.11.19 | ₩25,490 | ₩25,490 | ₩25,250 | ₩25,250 | -0.94% | 459 |
|---|
| 2025.11.18 | ₩25,698 | ₩25,698 | ₩25,698 | ₩25,698 | 0.00% | 253 |
|---|
| 2025.11.17 | ₩25,784 | ₩25,784 | ₩25,530 | ₩25,530 | -0.98% | 2.1천 |
|---|
| 2025.11.14 | ₩26,291 | ₩26,744 | ₩25,811 | ₩25,811 | -1.83% | 5.3천 |
|---|
| 2025.11.13 | ₩26,478 | ₩26,864 | ₩26,291 | ₩26,598 | +0.45% | 4천 |
|---|
| 2025.11.12 | ₩26,691 | ₩26,911 | ₩26,424 | ₩26,479 | -0.80% | 7천 |
|---|
| 2025.11.11 | ₩26,678 | ₩26,904 | ₩26,678 | ₩26,904 | +0.85% | 4.3천 |
|---|
| 2025.11.10 | ₩26,438 | ₩26,678 | ₩26,237 | ₩26,640 | +0.77% | 2.7천 |
|---|
| 2025.11.07 | ₩26,212 | ₩26,244 | ₩26,091 | ₩26,244 | +0.12% | 5.2천 |
|---|
| 2025.11.06 | ₩26,398 | ₩26,398 | ₩26,240 | ₩26,251 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩26,211 | ₩26,211 | ₩25,957 | ₩26,091 | -0.46% | 6.4천 |
|---|
| 2025.11.04 | ₩26,211 | ₩26,323 | ₩26,197 | ₩26,197 | -0.05% | 3.3천 |
|---|
| 2025.11.03 | ₩25,944 | ₩26,491 | ₩25,944 | ₩26,478 | +2.06% | 1만 |
|---|
| 2025.10.31 | ₩26,451 | ₩26,451 | ₩26,357 | ₩26,424 | -0.10% | 2.7천 |
|---|
| 2025.10.30 | ₩26,277 | ₩26,277 | ₩25,877 | ₩26,117 | -0.61% | 1.5천 |
|---|
| 2025.10.29 | ₩25,610 | ₩26,364 | ₩25,610 | ₩26,364 | +2.94% | 1.3천 |
|---|
| 2025.10.28 | ₩26,344 | ₩26,664 | ₩26,144 | ₩26,531 | +0.71% | 1만 |
|---|
| 2025.10.27 | ₩25,651 | ₩26,384 | ₩25,556 | ₩26,131 | +1.87% | 8.1천 |
|---|
| 2025.10.24 | ₩25,477 | ₩25,851 | ₩25,477 | ₩25,851 | +1.47% | 584 |
|---|
| 2025.10.23 | ₩25,184 | ₩25,330 | ₩24,797 | ₩25,330 | +0.58% | 2.2천 |
|---|
| 2025.10.22 | ₩25,357 | ₩25,437 | ₩25,224 | ₩25,224 | -0.53% | 1.8천 |
|---|
| 2025.10.21 | ₩25,677 | ₩25,824 | ₩25,490 | ₩25,504 | -0.68% | 8.1천 |
|---|
| 2025.10.20 | ₩25,993 | ₩26,008 | ₩25,677 | ₩25,677 | -1.21% | 7.7천 |
|---|
| 2025.10.17 | ₩25,610 | ₩25,610 | ₩25,264 | ₩25,504 | -0.42% | 5.9천 |
|---|
| 2025.10.16 | ₩25,691 | ₩25,948 | ₩25,597 | ₩25,597 | -0.36% | 2.4천 |
|---|
| 2025.10.15 | ₩26,384 | ₩26,384 | ₩25,384 | ₩25,717 | -2.53% | 5천 |
|---|
| 2025.10.14 | ₩25,450 | ₩25,837 | ₩25,450 | ₩25,837 | +1.52% | 570 |
|---|
| 2025.10.13 | ₩25,570 | ₩25,771 | ₩25,470 | ₩25,771 | +0.78% | 2.3천 |
|---|
| 2025.10.10 | ₩25,691 | ₩25,766 | ₩25,497 | ₩25,766 | +0.29% | 1.4천 |
|---|
