시장 데이터를 불러오는 중
Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share · INN-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,635 | ₩21,842 | ₩21,635 | ₩21,842 | +0.96% | 2.1천 |
| 2026.10.08 | ₩21,427 | ₩21,842 | ₩21,427 | ₩21,782 | +1.66% | 6.3천 |
| 2026.10.07 | ₩21,682 | ₩21,775 | ₩21,615 | ₩21,641 | -0.19% | 5.4천 |
| 2026.10.06 | ₩21,467 | ₩21,574 | ₩21,427 | ₩21,574 | +0.50% | 6.3천 |
| 2026.10.05 | ₩21,454 | ₩21,836 | ₩21,454 | ₩21,802 | +1.62% | 3.2천 |
| 2026.10.02 | ₩21,963 | ₩21,963 | ₩21,347 | ₩21,400 | -2.56% | 5.6천 |
| 2026.10.01 | ₩21,708 | ₩22,109 | ₩21,574 | ₩21,708 | 0.00% | 1.6만 |
| 2026.09.30 | ₩21,775 | ₩22,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,775 |
| ₩22,030 |
| +1.17% |
| 7.2천 |
| 2026.09.29 | ₩21,842 | ₩21,842 | ₩21,775 | ₩21,837 | -0.03% | 5.3천 |
|---|
| 2026.09.28 | ₩21,829 | ₩21,963 | ₩21,440 | ₩21,963 | +0.61% | 1.2만 |
|---|
| 2026.09.25 | ₩21,588 | ₩22,017 | ₩21,588 | ₩21,936 | +1.61% | 8.6천 |
|---|
| 2026.09.24 | ₩22,037 | ₩22,110 | ₩21,695 | ₩21,708 | -1.49% | 7.5천 |
|---|
| 2026.09.23 | ₩21,829 | ₩21,953 | ₩21,621 | ₩21,953 | +0.57% | 2.9만 |
|---|
| 2026.09.22 | ₩22,499 | ₩22,499 | ₩22,070 | ₩22,084 | -1.85% | 7.1천 |
|---|
| 2026.09.21 | ₩22,392 | ₩22,512 | ₩22,164 | ₩22,352 | -0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩22,164 | ₩22,338 | ₩22,164 | ₩22,338 | +0.79% | 2천 |
|---|
| 2026.09.17 | ₩22,700 | ₩22,713 | ₩22,231 | ₩22,311 | -1.71% | 3만 |
|---|
| 2026.09.16 | ₩22,727 | ₩22,727 | ₩22,126 | ₩22,164 | -2.48% | 3.7천 |
|---|
| 2026.09.15 | ₩21,980 | ₩22,616 | ₩21,980 | ₩22,476 | +2.26% | 2천 |
|---|
| 2026.09.14 | ₩22,311 | ₩22,755 | ₩22,311 | ₩22,486 | +0.78% | 4.7천 |
|---|
| 2026.09.11 | ₩22,713 | ₩22,713 | ₩22,479 | ₩22,673 | -0.18% | 1.1천 |
|---|
| 2026.09.10 | ₩22,405 | ₩22,531 | ₩22,345 | ₩22,345 | -0.27% | 7.6천 |
|---|
| 2026.09.09 | ₩22,512 | ₩22,512 | ₩22,378 | ₩22,378 | -0.60% | 1만 |
|---|
| 2026.09.08 | ₩22,512 | ₩22,633 | ₩22,486 | ₩22,593 | +0.36% | 3.7천 |
|---|
| 2026.09.04 | ₩22,757 | ₩22,757 | ₩22,593 | ₩22,593 | -0.72% | 748 |
|---|
| 2026.09.03 | ₩22,646 | ₩22,687 | ₩22,646 | ₩22,687 | +0.18% | 2.4천 |
|---|
| 2026.09.02 | ₩22,767 | ₩22,780 | ₩22,512 | ₩22,780 | +0.06% | 3.3천 |
|---|
| 2026.09.01 | ₩22,767 | ₩22,807 | ₩22,767 | ₩22,780 | +0.06% | 1.8천 |
|---|
| 2026.08.31 | ₩23,102 | ₩23,169 | ₩22,794 | ₩23,129 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,948 | ₩22,948 | ₩22,794 | ₩22,794 | -0.67% | 736 |
|---|
| 2026.08.27 | ₩23,115 | ₩23,129 | ₩23,022 | ₩23,115 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩22,981 | ₩23,022 | ₩22,968 | ₩23,022 | +0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩22,988 | ₩22,995 | ₩22,740 | ₩22,881 | -0.47% | 1.9천 |
|---|
| 2026.08.24 | ₩22,579 | ₩22,740 | ₩22,579 | ₩22,740 | +0.71% | 768 |
|---|
| 2026.08.21 | ₩22,888 | ₩22,888 | ₩22,888 | ₩22,888 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩22,874 | ₩22,888 | ₩22,754 | ₩22,888 | +0.06% | 2.1천 |
|---|
| 2026.08.19 | ₩22,633 | ₩22,780 | ₩22,633 | ₩22,780 | +0.65% | 1.2천 |
|---|
| 2026.08.18 | ₩22,748 | ₩22,914 | ₩22,748 | ₩22,821 | +0.32% | 2.1천 |
|---|
| 2026.08.17 | ₩23,263 | ₩23,450 | ₩22,682 | ₩22,780 | -2.07% | 1.4만 |
|---|
| 2026.08.14 | ₩23,531 | ₩23,678 | ₩23,450 | ₩23,450 | -0.34% | 1.3만 |
|---|
| 2026.08.13 | ₩23,450 | ₩23,610 | ₩23,102 | ₩23,517 | +0.29% | 4.8천 |
|---|
| 2026.08.12 | ₩23,537 | ₩23,537 | ₩23,330 | ₩23,484 | -0.23% | 1천 |
|---|
| 2026.08.11 | ₩23,316 | ₩23,397 | ₩23,209 | ₩23,370 | +0.23% | 3.4천 |
|---|
| 2026.08.10 | ₩23,571 | ₩23,732 | ₩23,397 | ₩23,491 | -0.34% | 4천 |
|---|
| 2026.08.07 | ₩23,611 | ₩23,611 | ₩23,450 | ₩23,531 | -0.34% | 3.6천 |
|---|
| 2026.08.06 | ₩23,464 | ₩23,551 | ₩22,941 | ₩23,517 | +0.23% | 2.1만 |
|---|
| 2026.08.05 | ₩23,906 | ₩23,906 | ₩23,357 | ₩23,765 | -0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩23,598 | ₩23,745 | ₩23,035 | ₩23,477 | -0.51% | 1.4만 |
|---|
| 2026.08.03 | ₩23,745 | ₩23,745 | ₩23,598 | ₩23,598 | -0.62% | 4.2천 |
|---|
| 2026.07.31 | ₩23,373 | ₩23,839 | ₩23,343 | ₩23,678 | +1.30% | 3.9만 |
|---|
| 2026.07.30 | ₩23,223 | ₩23,437 | ₩23,223 | ₩23,343 | +0.52% | 1.4만 |
|---|
| 2026.07.29 | ₩23,223 | ₩23,223 | ₩23,125 | ₩23,223 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩23,115 | ₩23,182 | ₩23,102 | ₩23,169 | +0.23% | 5.6만 |
|---|
| 2026.07.27 | ₩23,021 | ₩23,022 | ₩22,727 | ₩23,022 | +0.00% | 9.7천 |
|---|
| 2026.07.24 | ₩22,847 | ₩22,921 | ₩22,847 | ₩22,874 | +0.12% | 3.1천 |
|---|
| 2026.07.23 | ₩23,022 | ₩23,022 | ₩22,774 | ₩22,774 | -1.08% | 678 |
|---|
| 2026.07.22 | ₩22,861 | ₩22,993 | ₩22,861 | ₩22,908 | +0.21% | 4.2천 |
|---|
| 2026.07.21 | ₩22,713 | ₩22,847 | ₩22,660 | ₩22,847 | +0.59% | 3.2만 |
|---|
| 2026.07.20 | ₩22,754 | ₩22,767 | ₩22,713 | ₩22,713 | -0.18% | 2.5천 |
|---|
| 2026.07.17 | ₩22,579 | ₩22,767 | ₩22,579 | ₩22,767 | +0.83% | 8.2천 |
|---|
| 2026.07.16 | ₩22,646 | ₩22,767 | ₩22,566 | ₩22,620 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,579 | ₩22,646 | ₩22,489 | ₩22,579 | 0.00% | 6.6만 |
|---|
| 2026.07.14 | ₩22,392 | ₩22,586 | ₩22,244 | ₩22,285 | -0.48% | 6.4천 |
|---|
| 2026.07.13 | ₩22,311 | ₩22,445 | ₩22,244 | ₩22,352 | +0.18% | 4.3천 |
|---|
| 2026.07.10 | ₩22,321 | ₩22,352 | ₩22,231 | ₩22,244 | -0.34% | 2.6천 |
|---|
| 2026.07.09 | ₩22,486 | ₩22,486 | ₩22,218 | ₩22,338 | -0.66% | 2.9천 |
|---|
| 2026.07.08 | ₩22,244 | ₩22,445 | ₩22,177 | ₩22,365 | +0.54% | 7천 |
|---|
| 2026.07.07 | ₩22,506 | ₩22,512 | ₩22,137 | ₩22,298 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩22,325 | ₩22,445 | ₩22,244 | ₩22,378 | +0.24% | 8.5천 |
|---|
| 2026.07.02 | ₩22,566 | ₩22,593 | ₩22,311 | ₩22,311 | -1.13% | 1.3천 |
|---|
| 2026.07.01 | ₩22,311 | ₩22,365 | ₩22,177 | ₩22,338 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩22,606 | ₩22,606 | ₩21,869 | ₩22,043 | -2.49% | 3.4만 |
|---|
| 2026.06.29 | ₩23,022 | ₩23,022 | ₩22,539 | ₩22,539 | -2.10% | 1천 |
|---|
| 2026.06.26 | ₩22,646 | ₩22,914 | ₩22,392 | ₩22,747 | +0.44% | 4.4천 |
|---|
| 2026.06.25 | ₩22,620 | ₩22,713 | ₩22,352 | ₩22,352 | -1.18% | 1.2만 |
|---|
| 2026.06.24 | ₩22,847 | ₩22,847 | ₩22,653 | ₩22,653 | -0.85% | 2.7천 |
|---|
| 2026.06.23 | ₩22,311 | ₩23,022 | ₩22,311 | ₩22,814 | +2.25% | 2.3천 |
|---|
| 2026.06.22 | ₩22,137 | ₩22,600 | ₩22,137 | ₩22,432 | +1.33% | 9.5천 |
|---|
| 2026.06.18 | ₩22,526 | ₩22,901 | ₩22,526 | ₩22,767 | +1.07% | 6.2천 |
|---|
| 2026.06.17 | ₩22,821 | ₩22,941 | ₩22,780 | ₩22,834 | +0.06% | 2.6만 |
|---|
| 2026.06.16 | ₩22,780 | ₩22,981 | ₩22,780 | ₩22,780 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩22,834 | ₩22,924 | ₩22,780 | ₩22,924 | +0.39% | 3만 |
|---|
| 2026.06.12 | ₩22,780 | ₩22,780 | ₩22,613 | ₩22,780 | +0.00% | 9.6천 |
|---|
| 2026.06.11 | ₩22,207 | ₩22,861 | ₩21,775 | ₩22,861 | +2.95% | 1.1만 |
|---|
| 2026.06.10 | ₩22,782 | ₩22,782 | ₩22,137 | ₩22,151 | -2.77% | 2.2천 |
|---|
| 2026.06.09 | ₩22,250 | ₩22,941 | ₩22,238 | ₩22,244 | -0.03% | 6.3만 |
|---|
| 2026.06.08 | ₩22,405 | ₩22,445 | ₩22,164 | ₩22,378 | -0.12% | 3.2만 |
|---|
| 2026.06.05 | ₩22,780 | ₩22,780 | ₩22,291 | ₩22,365 | -1.82% | 4.2천 |
|---|
| 2026.06.04 | ₩22,995 | ₩23,018 | ₩22,593 | ₩22,620 | -1.63% | 3.1천 |
|---|
| 2026.06.03 | ₩22,486 | ₩22,713 | ₩22,459 | ₩22,620 | +0.60% | 7.6천 |
|---|
| 2026.06.02 | ₩22,579 | ₩23,035 | ₩22,432 | ₩22,660 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩22,244 | ₩22,405 | ₩22,197 | ₩22,405 | +0.72% | 1.1천 |
|---|
| 2026.05.29 | ₩22,110 | ₩22,646 | ₩21,950 | ₩22,030 | -0.36% | 2.8만 |
|---|
| 2026.05.28 | ₩22,725 | ₩22,725 | ₩22,231 | ₩22,231 | -2.17% | 1.1만 |
|---|
| 2026.05.27 | ₩22,311 | ₩22,767 | ₩22,311 | ₩22,352 | +0.18% | 6.2만 |
|---|
| 2026.05.26 | ₩22,378 | ₩22,800 | ₩22,378 | ₩22,378 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩22,815 | ₩22,815 | ₩22,177 | ₩22,325 | -2.15% | 7천 |
|---|
| 2026.05.21 | ₩22,512 | ₩22,847 | ₩22,124 | ₩22,499 | -0.06% | 3만 |
|---|
| 2026.05.20 | ₩22,660 | ₩22,660 | ₩22,432 | ₩22,512 | -0.65% | 2.4만 |
|---|
| 2026.05.19 | ₩22,700 | ₩22,780 | ₩22,077 | ₩22,593 | -0.47% | 1.6만 |
|---|
| 2026.05.18 | ₩22,787 | ₩22,834 | ₩22,713 | ₩22,713 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩23,035 | ₩23,035 | ₩22,847 | ₩22,908 | -0.55% | 2.3천 |
|---|
| 2026.05.14 | ₩23,584 | ₩23,584 | ₩23,303 | ₩23,316 | -1.14% | 7.7천 |
|---|
| 2026.05.13 | ₩23,357 | ₩23,410 | ₩22,867 | ₩23,302 | -0.23% | 1.8만 |
|---|
| 2026.05.12 | ₩23,437 | ₩23,718 | ₩23,276 | ₩23,511 | +0.31% | 6.2천 |
|---|
| 2026.05.11 | ₩23,919 | ₩23,919 | ₩23,437 | ₩23,450 | -1.96% | 8.5천 |
|---|
| 2026.05.08 | ₩23,598 | ₩24,429 | ₩23,531 | ₩23,678 | +0.34% | 1.7만 |
|---|
| 2026.05.07 | ₩23,558 | ₩23,812 | ₩23,558 | ₩23,584 | +0.11% | 1만 |
|---|
| 2026.05.06 | ₩23,705 | ₩23,765 | ₩23,457 | ₩23,611 | -0.40% | 1.2만 |
|---|
| 2026.05.05 | ₩23,450 | ₩23,636 | ₩23,383 | ₩23,397 | -0.23% | 6.7천 |
|---|
| 2026.05.04 | ₩23,351 | ₩23,651 | ₩23,351 | ₩23,450 | +0.43% | 2.3천 |
|---|
| 2026.05.01 | ₩23,343 | ₩23,651 | ₩23,316 | ₩23,651 | +1.32% | 2.9천 |
|---|
| 2026.04.30 | ₩23,785 | ₩23,812 | ₩23,303 | ₩23,812 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩23,417 | ₩23,531 | ₩23,316 | ₩23,316 | -0.43% | 1.1만 |
|---|
| 2026.04.28 | ₩23,625 | ₩23,631 | ₩23,450 | ₩23,450 | -0.74% | 9.3천 |
|---|
| 2026.04.27 | ₩23,625 | ₩23,812 | ₩23,584 | ₩23,638 | +0.06% | 1.7천 |
|---|
| 2026.04.24 | ₩23,657 | ₩23,812 | ₩23,615 | ₩23,812 | +0.66% | 1.9천 |
|---|
| 2026.04.23 | ₩23,685 | ₩23,718 | ₩23,598 | ₩23,598 | -0.37% | 1.5천 |
|---|
| 2026.04.22 | ₩23,660 | ₩23,812 | ₩23,631 | ₩23,631 | -0.12% | 986 |
|---|
| 2026.04.21 | ₩23,638 | ₩23,812 | ₩23,450 | ₩23,812 | +0.74% | 2.9천 |
|---|
| 2026.04.20 | ₩23,450 | ₩23,812 | ₩23,450 | ₩23,631 | +0.77% | 2.9천 |
|---|
| 2026.04.17 | ₩23,799 | ₩23,799 | ₩23,517 | ₩23,745 | -0.23% | 1.1만 |
|---|
| 2026.04.16 | ₩23,732 | ₩23,732 | ₩23,316 | ₩23,366 | -1.54% | 2.6천 |
|---|
| 2026.04.15 | ₩23,504 | ₩23,504 | ₩23,382 | ₩23,504 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 1.1천 |
|---|
| 2026.04.13 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 194 |
|---|
| 2026.04.10 | ₩23,299 | ₩23,491 | ₩23,182 | ₩23,491 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩23,571 | ₩23,571 | ₩23,196 | ₩23,383 | -0.80% | 2.6천 |
|---|
| 2026.04.08 | ₩22,847 | ₩23,491 | ₩22,847 | ₩23,182 | +1.47% | 0 |
|---|
| 2026.04.07 | ₩22,847 | ₩22,847 | ₩22,646 | ₩22,780 | -0.29% | 2.4천 |
|---|
| 2026.04.06 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 604 |
|---|
| 2026.04.02 | ₩22,646 | ₩23,169 | ₩22,378 | ₩23,115 | +2.07% | 3.4천 |
|---|
| 2026.04.01 | ₩21,320 | ₩23,223 | ₩21,320 | ₩22,821 | +7.04% | 4천 |
|---|
| 2026.03.31 | ₩23,135 | ₩23,169 | ₩22,645 | ₩23,169 | +0.14% | 6.7천 |
|---|
| 2026.03.30 | ₩22,579 | ₩23,048 | ₩22,579 | ₩22,901 | +1.42% | 2.4천 |
|---|
| 2026.03.27 | ₩23,316 | ₩23,718 | ₩22,914 | ₩22,914 | -1.72% | 1.3만 |
|---|
| 2026.03.26 | ₩23,759 | ₩23,759 | ₩23,437 | ₩23,437 | -1.35% | 1천 |
|---|
| 2026.03.25 | ₩23,799 | ₩23,812 | ₩23,517 | ₩23,571 | -0.96% | 1.7천 |
|---|
| 2026.03.24 | ₩23,826 | ₩23,852 | ₩23,115 | ₩23,812 | -0.06% | 1.5천 |
|---|
| 2026.03.23 | ₩23,444 | ₩23,444 | ₩23,444 | ₩23,444 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩23,450 | ₩23,450 | ₩23,410 | ₩23,444 | -0.03% | 1.8천 |
|---|
| 2026.03.19 | ₩23,799 | ₩23,799 | ₩22,924 | ₩22,924 | -3.68% | 2.1천 |
|---|
| 2026.03.18 | ₩23,156 | ₩23,852 | ₩23,156 | ₩23,852 | +3.01% | 2.2천 |
|---|
| 2026.03.17 | ₩23,625 | ₩23,625 | ₩23,236 | ₩23,276 | -1.47% | 782 |
|---|
| 2026.03.16 | ₩24,107 | ₩24,107 | ₩23,276 | ₩23,276 | -3.45% | 1천 |
|---|
| 2026.03.13 | ₩23,504 | ₩24,094 | ₩23,504 | ₩23,852 | +1.48% | 1.5만 |
|---|
| 2026.03.12 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 692 |
|---|
| 2026.03.11 | ₩23,450 | ₩24,120 | ₩23,397 | ₩23,397 | -0.23% | 3.1천 |
|---|
| 2026.03.10 | ₩23,584 | ₩23,839 | ₩23,266 | ₩23,266 | -1.35% | 77 |
|---|
| 2026.03.09 | ₩23,383 | ₩23,383 | ₩22,928 | ₩22,928 | -1.95% | 77 |
|---|
| 2026.03.06 | ₩23,691 | ₩23,879 | ₩23,303 | ₩23,879 | +0.79% | 77 |
|---|
| 2026.03.05 | ₩23,941 | ₩24,060 | ₩23,209 | ₩23,209 | -3.06% | 77 |
|---|
| 2026.03.04 | ₩23,611 | ₩24,134 | ₩23,464 | ₩23,651 | +0.17% | 77 |
|---|
| 2026.03.03 | ₩23,450 | ₩24,697 | ₩23,303 | ₩23,330 | -0.51% | 77 |
|---|
| 2026.03.02 | ₩24,013 | ₩24,080 | ₩23,263 | ₩23,705 | -1.28% | 77 |
|---|
| 2026.02.27 | ₩24,402 | ₩24,540 | ₩23,182 | ₩23,692 | -2.91% | 77 |
|---|
| 2026.02.26 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 128 |
|---|
| 2026.02.25 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩24,147 | ₩24,501 | ₩24,120 | ₩24,431 | +1.17% | 77 |
|---|
| 2026.02.23 | ₩24,451 | ₩24,563 | ₩24,451 | ₩24,522 | +0.29% | 77 |
|---|
| 2026.02.20 | ₩24,536 | ₩24,636 | ₩24,415 | ₩24,616 | +0.33% | 2.6천 |
|---|
| 2026.02.19 | ₩24,417 | ₩24,417 | ₩24,417 | ₩24,417 | 0.00% | 653 |
|---|
| 2026.02.18 | ₩24,509 | ₩24,710 | ₩24,442 | ₩24,442 | -0.27% | 4.8천 |
|---|
| 2026.02.17 | ₩24,120 | ₩24,120 | ₩23,826 | ₩24,120 | 0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩24,134 | ₩24,147 | ₩23,973 | ₩24,107 | -0.11% | 7.9천 |
|---|
| 2026.02.12 | ₩24,723 | ₩24,723 | ₩24,496 | ₩24,496 | -0.92% | 1.3천 |
|---|
| 2026.02.11 | ₩24,380 | ₩24,380 | ₩24,380 | ₩24,380 | 0.00% | 224 |
|---|
| 2026.02.10 | ₩24,388 | ₩24,723 | ₩24,254 | ₩24,603 | +0.88% | 3.8천 |
|---|
| 2026.02.09 | ₩24,053 | ₩24,388 | ₩23,919 | ₩24,388 | +1.39% | 8.9천 |
|---|
| 2026.02.06 | ₩24,174 | ₩24,374 | ₩23,852 | ₩23,893 | -1.16% | 3만 |
|---|
| 2026.02.05 | ₩24,522 | ₩24,522 | ₩23,919 | ₩24,308 | -0.87% | 1만 |
|---|
| 2026.02.04 | ₩24,161 | ₩24,455 | ₩24,120 | ₩24,368 | +0.86% | 4.7천 |
|---|
| 2026.02.03 | ₩24,321 | ₩24,415 | ₩24,120 | ₩24,254 | -0.28% | 3.9천 |
|---|
| 2026.02.02 | ₩24,442 | ₩24,603 | ₩24,331 | ₩24,341 | -0.41% | 3.9천 |
|---|
| 2026.01.30 | ₩24,402 | ₩24,509 | ₩24,201 | ₩24,509 | +0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩24,281 | ₩24,630 | ₩23,598 | ₩24,630 | +1.43% | 2.1만 |
|---|
| 2026.01.28 | ₩24,482 | ₩24,522 | ₩24,281 | ₩24,449 | -0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩24,496 | ₩24,496 | ₩24,254 | ₩24,429 | -0.27% | 1.7천 |
|---|
| 2026.01.26 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 1.5천 |
|---|
| 2026.01.23 | ₩24,107 | ₩24,600 | ₩24,107 | ₩24,496 | +1.61% | 4.8천 |
|---|
| 2026.01.22 | ₩23,986 | ₩24,388 | ₩23,919 | ₩24,120 | +0.56% | 1.9만 |
|---|
| 2026.01.21 | ₩24,536 | ₩24,790 | ₩24,067 | ₩24,321 | -0.87% | 1.8만 |
|---|
| 2026.01.20 | ₩24,723 | ₩24,737 | ₩24,295 | ₩24,402 | -1.30% | 4.2천 |
|---|
| 2026.01.16 | ₩24,522 | ₩24,804 | ₩24,522 | ₩24,804 | +1.15% | 385 |
|---|
| 2026.01.15 | ₩24,831 | ₩24,831 | ₩24,831 | ₩24,831 | 0.00% | 643 |
|---|
| 2026.01.14 | ₩25,058 | ₩25,058 | ₩24,844 | ₩24,938 | -0.48% | 630 |
|---|
| 2026.01.13 | ₩24,938 | ₩24,978 | ₩24,576 | ₩24,965 | +0.11% | 987 |
|---|
| 2026.01.12 | ₩24,991 | ₩25,056 | ₩24,991 | ₩25,056 | +0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩24,991 | ₩25,112 | ₩24,254 | ₩24,844 | -0.59% | 3.7천 |
|---|
| 2026.01.08 | ₩24,737 | ₩24,851 | ₩24,421 | ₩24,817 | +0.33% | 8.2천 |
|---|
| 2026.01.07 | ₩25,259 | ₩25,259 | ₩24,576 | ₩24,737 | -2.07% | 2.6천 |
|---|
| 2026.01.06 | ₩24,522 | ₩24,924 | ₩24,522 | ₩24,656 | +0.55% | 2천 |
|---|
| 2026.01.05 | ₩24,643 | ₩24,643 | ₩24,643 | ₩24,643 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩23,986 | ₩24,643 | ₩23,986 | ₩24,643 | +2.74% | 2.2천 |
|---|
| 2025.12.31 | ₩24,831 | ₩24,831 | ₩24,134 | ₩24,254 | -2.32% | 1.1만 |
|---|
| 2025.12.30 | ₩25,100 | ₩25,100 | ₩25,072 | ₩25,072 | -0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩24,924 | ₩25,259 | ₩24,790 | ₩25,202 | +1.12% | 9천 |
|---|
| 2025.12.26 | ₩25,192 | ₩25,192 | ₩25,025 | ₩25,025 | -0.66% | 422 |
|---|
| 2025.12.24 | ₩25,058 | ₩25,058 | ₩25,058 | ₩25,058 | 0.00% | 247 |
|---|
| 2025.12.23 | ₩25,393 | ₩25,527 | ₩24,951 | ₩25,239 | -0.61% | 5.5천 |
|---|
| 2025.12.22 | ₩25,702 | ₩25,702 | ₩25,179 | ₩25,179 | -2.03% | 837 |
|---|
| 2025.12.19 | ₩25,460 | ₩25,970 | ₩25,460 | ₩25,568 | +0.42% | 2.8천 |
|---|
| 2025.12.18 | ₩25,300 | ₩26,130 | ₩25,300 | ₩26,130 | +3.28% | 3.1천 |
|---|
| 2025.12.17 | ₩25,158 | ₩25,300 | ₩25,045 | ₩25,300 | +0.56% | 6.1천 |
|---|
| 2025.12.16 | ₩25,542 | ₩25,775 | ₩25,032 | ₩25,407 | -0.53% | 8.1천 |
|---|
| 2025.12.15 | ₩26,171 | ₩26,171 | ₩25,393 | ₩25,393 | -2.97% | 1.7천 |
|---|
| 2025.12.12 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,790 | ₩25,527 | ₩24,790 | ₩25,527 | +2.97% | 841 |
|---|
| 2025.12.10 | ₩25,352 | ₩26,050 | ₩25,352 | ₩25,675 | +1.27% | 1.2천 |
|---|
| 2025.12.09 | ₩25,045 | ₩25,514 | ₩25,045 | ₩25,514 | +1.87% | 1.7천 |
|---|
| 2025.12.08 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 681 |
|---|
| 2025.12.05 | ₩26,171 | ₩26,224 | ₩25,715 | ₩25,715 | -1.74% | 1.7천 |
|---|
| 2025.12.04 | ₩26,104 | ₩26,104 | ₩25,449 | ₩25,809 | -1.13% | 919 |
|---|
| 2025.12.03 | ₩25,264 | ₩26,183 | ₩24,676 | ₩26,157 | +3.53% | 8.9천 |
|---|
| 2025.12.02 | ₩25,313 | ₩26,130 | ₩25,313 | ₩25,769 | +1.80% | 3.1만 |
|---|
| 2025.12.01 | ₩26,392 | ₩26,392 | ₩26,157 | ₩26,224 | -0.63% | 3.2천 |
|---|
| 2025.11.28 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩26,707 | ₩27,035 | ₩26,599 | ₩26,707 | 0.00% | 4.2천 |
|---|
| 2025.11.25 | ₩26,506 | ₩26,586 | ₩25,986 | ₩26,506 | 0.00% | 888 |
|---|
| 2025.11.24 | ₩25,769 | ₩25,782 | ₩25,769 | ₩25,769 | 0.00% | 578 |
|---|
| 2025.11.21 | ₩25,032 | ₩25,233 | ₩24,683 | ₩25,233 | +0.80% | 2.5천 |
|---|
| 2025.11.20 | ₩25,635 | ₩25,742 | ₩24,670 | ₩24,670 | -3.76% | 910 |
|---|
| 2025.11.19 | ₩25,192 | ₩26,452 | ₩25,192 | ₩25,825 | +2.51% | 3.4천 |
|---|
| 2025.11.18 | ₩27,055 | ₩27,055 | ₩26,278 | ₩26,278 | -2.87% | 254 |
|---|
| 2025.11.17 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 316 |
|---|
| 2025.11.14 | ₩26,693 | ₩27,712 | ₩26,579 | ₩26,921 | +0.85% | 9.4천 |
|---|
| 2025.11.13 | ₩27,336 | ₩27,363 | ₩26,800 | ₩26,800 | -1.96% | 6.5천 |
|---|
| 2025.11.12 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 364 |
|---|
| 2025.11.11 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 271 |
|---|
| 2025.11.10 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 123 |
|---|
| 2025.11.07 | ₩26,915 | ₩27,294 | ₩26,720 | ₩26,948 | +0.12% | 1.3천 |
|---|
| 2025.11.06 | ₩26,358 | ₩26,733 | ₩26,358 | ₩26,434 | +0.29% | 1천 |
|---|
| 2025.11.05 | ₩26,867 | ₩26,867 | ₩26,492 | ₩26,747 | -0.45% | 3.3천 |
|---|
| 2025.11.04 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩26,372 | ₩26,613 | ₩26,372 | ₩26,613 | +0.91% | 430 |
|---|
| 2025.10.31 | ₩26,774 | ₩27,135 | ₩26,733 | ₩27,135 | +1.35% | 907 |
|---|
| 2025.10.30 | ₩26,894 | ₩27,048 | ₩26,473 | ₩26,628 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩27,832 | ₩27,832 | ₩26,530 | ₩26,530 | -4.68% | 992 |
|---|
| 2025.10.28 | ₩26,412 | ₩27,738 | ₩26,345 | ₩27,122 | +2.69% | 1.6만 |
|---|
| 2025.10.27 | ₩26,331 | ₩26,666 | ₩26,023 | ₩26,621 | +1.10% | 3.4천 |
|---|
| 2025.10.24 | ₩26,666 | ₩26,666 | ₩25,943 | ₩25,943 | -2.71% | 253 |
|---|
| 2025.10.23 | ₩25,447 | ₩25,769 | ₩25,447 | ₩25,728 | +1.11% | 2.2천 |
|---|
| 2025.10.22 | ₩25,849 | ₩26,278 | ₩25,849 | ₩25,903 | +0.21% | 1.6천 |
|---|
| 2025.10.21 | ₩25,728 | ₩26,666 | ₩25,728 | ₩26,130 | +1.56% | 3.7천 |
|---|
| 2025.10.20 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 524 |
|---|
| 2025.10.17 | ₩25,627 | ₩26,144 | ₩24,978 | ₩26,130 | +1.97% | 7.7천 |
|---|
| 2025.10.16 | ₩25,702 | ₩25,702 | ₩25,126 | ₩25,126 | -2.24% | 1.3천 |
|---|
| 2025.10.15 | ₩25,594 | ₩26,648 | ₩25,594 | ₩25,728 | +0.52% | 3.1천 |
|---|
| 2025.10.14 | ₩25,326 | ₩25,326 | ₩25,326 | ₩25,326 | 0.00% | 240 |
|---|
| 2025.10.13 | ₩26,559 | ₩26,559 | ₩25,862 | ₩25,862 | -2.62% | 823 |
|---|
| 2025.10.10 | ₩26,372 | ₩26,372 | ₩26,063 | ₩26,372 | 0.00% | 797 |
|---|
