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 | ₩21,535 | ₩21,742 | ₩21,535 | ₩21,742 | +0.96% | 2.1천 |
| 2026.10.08 | ₩21,329 | ₩21,742 | ₩21,329 | ₩21,682 | +1.66% | 6.3천 |
| 2026.10.07 | ₩21,582 | ₩21,676 | ₩21,515 | ₩21,542 | -0.19% | 5.4천 |
| 2026.10.06 | ₩21,369 | ₩21,475 | ₩21,329 | ₩21,475 | +0.50% | 6.3천 |
| 2026.10.05 | ₩21,355 | ₩21,736 | ₩21,355 | ₩21,702 | +1.62% | 3.2천 |
| 2026.10.02 | ₩21,862 | ₩21,862 | ₩21,249 | ₩21,302 | -2.56% | 5.6천 |
| 2026.10.01 | ₩21,609 | ₩22,007 | ₩21,475 | ₩21,609 | 0.00% | 1.6만 |
| 2026.09.30 | ₩21,676 | ₩21,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,929 |
| +1.17% |
| 7.2천 |
| 2026.09.29 | ₩21,742 | ₩21,742 | ₩21,676 | ₩21,737 | -0.03% | 5.3천 |
|---|
| 2026.09.28 | ₩21,729 | ₩21,862 | ₩21,342 | ₩21,862 | +0.61% | 1.2만 |
|---|
| 2026.09.25 | ₩21,489 | ₩21,916 | ₩21,489 | ₩21,836 | +1.61% | 8.6천 |
|---|
| 2026.09.24 | ₩21,936 | ₩22,009 | ₩21,596 | ₩21,609 | -1.49% | 7.5천 |
|---|
| 2026.09.23 | ₩21,729 | ₩21,853 | ₩21,522 | ₩21,853 | +0.57% | 2.9만 |
|---|
| 2026.09.22 | ₩22,396 | ₩22,396 | ₩21,969 | ₩21,982 | -1.85% | 7.1천 |
|---|
| 2026.09.21 | ₩22,289 | ₩22,409 | ₩22,062 | ₩22,249 | -0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩22,062 | ₩22,236 | ₩22,062 | ₩22,236 | +0.79% | 2천 |
|---|
| 2026.09.17 | ₩22,596 | ₩22,609 | ₩22,129 | ₩22,209 | -1.71% | 3만 |
|---|
| 2026.09.16 | ₩22,623 | ₩22,623 | ₩22,025 | ₩22,062 | -2.48% | 3.7천 |
|---|
| 2026.09.15 | ₩21,879 | ₩22,512 | ₩21,879 | ₩22,373 | +2.26% | 2천 |
|---|
| 2026.09.14 | ₩22,209 | ₩22,651 | ₩22,209 | ₩22,383 | +0.78% | 4.7천 |
|---|
| 2026.09.11 | ₩22,609 | ₩22,609 | ₩22,376 | ₩22,569 | -0.18% | 1.1천 |
|---|
| 2026.09.10 | ₩22,302 | ₩22,427 | ₩22,242 | ₩22,242 | -0.27% | 7.6천 |
|---|
| 2026.09.09 | ₩22,409 | ₩22,409 | ₩22,276 | ₩22,276 | -0.60% | 1만 |
|---|
| 2026.09.08 | ₩22,409 | ₩22,529 | ₩22,383 | ₩22,489 | +0.36% | 3.7천 |
|---|
| 2026.09.04 | ₩22,653 | ₩22,653 | ₩22,489 | ₩22,489 | -0.72% | 748 |
|---|
| 2026.09.03 | ₩22,543 | ₩22,583 | ₩22,543 | ₩22,583 | +0.18% | 2.4천 |
|---|
| 2026.09.02 | ₩22,663 | ₩22,676 | ₩22,409 | ₩22,676 | +0.06% | 3.3천 |
|---|
| 2026.09.01 | ₩22,663 | ₩22,703 | ₩22,663 | ₩22,676 | +0.06% | 1.8천 |
|---|
| 2026.08.31 | ₩22,996 | ₩23,063 | ₩22,689 | ₩23,023 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,843 | ₩22,843 | ₩22,689 | ₩22,689 | -0.67% | 736 |
|---|
| 2026.08.27 | ₩23,009 | ₩23,023 | ₩22,916 | ₩23,009 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩22,876 | ₩22,916 | ₩22,863 | ₩22,916 | +0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩22,883 | ₩22,889 | ₩22,636 | ₩22,776 | -0.47% | 1.9천 |
|---|
| 2026.08.24 | ₩22,476 | ₩22,636 | ₩22,476 | ₩22,636 | +0.71% | 768 |
|---|
| 2026.08.21 | ₩22,783 | ₩22,783 | ₩22,783 | ₩22,783 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩22,769 | ₩22,783 | ₩22,649 | ₩22,783 | +0.06% | 2.1천 |
|---|
| 2026.08.19 | ₩22,529 | ₩22,676 | ₩22,529 | ₩22,676 | +0.65% | 1.2천 |
|---|
| 2026.08.18 | ₩22,644 | ₩22,809 | ₩22,644 | ₩22,716 | +0.32% | 2.1천 |
|---|
| 2026.08.17 | ₩23,156 | ₩23,343 | ₩22,578 | ₩22,676 | -2.07% | 1.4만 |
|---|
| 2026.08.14 | ₩23,423 | ₩23,570 | ₩23,343 | ₩23,343 | -0.34% | 1.3만 |
|---|
| 2026.08.13 | ₩23,343 | ₩23,502 | ₩22,996 | ₩23,410 | +0.29% | 4.8천 |
|---|
| 2026.08.12 | ₩23,430 | ₩23,430 | ₩23,223 | ₩23,376 | -0.23% | 1천 |
|---|
| 2026.08.11 | ₩23,210 | ₩23,290 | ₩23,103 | ₩23,263 | +0.23% | 3.4천 |
|---|
| 2026.08.10 | ₩23,463 | ₩23,623 | ₩23,290 | ₩23,383 | -0.34% | 4천 |
|---|
| 2026.08.07 | ₩23,503 | ₩23,503 | ₩23,343 | ₩23,423 | -0.34% | 3.6천 |
|---|
| 2026.08.06 | ₩23,356 | ₩23,443 | ₩22,836 | ₩23,410 | +0.23% | 2.1만 |
|---|
| 2026.08.05 | ₩23,796 | ₩23,796 | ₩23,250 | ₩23,656 | -0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩23,490 | ₩23,636 | ₩22,929 | ₩23,370 | -0.51% | 1.4만 |
|---|
| 2026.08.03 | ₩23,636 | ₩23,636 | ₩23,490 | ₩23,490 | -0.62% | 4.2천 |
|---|
| 2026.07.31 | ₩23,266 | ₩23,730 | ₩23,236 | ₩23,570 | +1.30% | 3.9만 |
|---|
| 2026.07.30 | ₩23,116 | ₩23,330 | ₩23,116 | ₩23,236 | +0.52% | 1.4만 |
|---|
| 2026.07.29 | ₩23,116 | ₩23,116 | ₩23,019 | ₩23,116 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩23,009 | ₩23,076 | ₩22,996 | ₩23,063 | +0.23% | 5.6만 |
|---|
| 2026.07.27 | ₩22,916 | ₩22,916 | ₩22,623 | ₩22,916 | +0.00% | 9.7천 |
|---|
| 2026.07.24 | ₩22,743 | ₩22,816 | ₩22,743 | ₩22,769 | +0.12% | 3.1천 |
|---|
| 2026.07.23 | ₩22,916 | ₩22,916 | ₩22,669 | ₩22,669 | -1.08% | 678 |
|---|
| 2026.07.22 | ₩22,756 | ₩22,887 | ₩22,756 | ₩22,803 | +0.21% | 4.2천 |
|---|
| 2026.07.21 | ₩22,609 | ₩22,743 | ₩22,556 | ₩22,743 | +0.59% | 3.2만 |
|---|
| 2026.07.20 | ₩22,649 | ₩22,663 | ₩22,609 | ₩22,609 | -0.18% | 2.5천 |
|---|
| 2026.07.17 | ₩22,476 | ₩22,663 | ₩22,476 | ₩22,662 | +0.83% | 8.2천 |
|---|
| 2026.07.16 | ₩22,543 | ₩22,663 | ₩22,463 | ₩22,516 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,476 | ₩22,543 | ₩22,386 | ₩22,476 | 0.00% | 6.6만 |
|---|
| 2026.07.14 | ₩22,289 | ₩22,483 | ₩22,142 | ₩22,182 | -0.48% | 6.4천 |
|---|
| 2026.07.13 | ₩22,209 | ₩22,342 | ₩22,142 | ₩22,249 | +0.18% | 4.3천 |
|---|
| 2026.07.10 | ₩22,219 | ₩22,249 | ₩22,129 | ₩22,142 | -0.34% | 2.6천 |
|---|
| 2026.07.09 | ₩22,383 | ₩22,383 | ₩22,116 | ₩22,236 | -0.66% | 2.9천 |
|---|
| 2026.07.08 | ₩22,142 | ₩22,342 | ₩22,076 | ₩22,262 | +0.54% | 7천 |
|---|
| 2026.07.07 | ₩22,403 | ₩22,409 | ₩22,036 | ₩22,196 | -0.92% | 1.9만 |
|---|
| 2026.07.06 | ₩22,222 | ₩22,342 | ₩22,142 | ₩22,276 | +0.24% | 8.5천 |
|---|
| 2026.07.02 | ₩22,463 | ₩22,489 | ₩22,209 | ₩22,209 | -1.13% | 1.3천 |
|---|
| 2026.07.01 | ₩22,209 | ₩22,262 | ₩22,076 | ₩22,236 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩22,503 | ₩22,503 | ₩21,769 | ₩21,942 | -2.49% | 3.4만 |
|---|
| 2026.06.29 | ₩22,916 | ₩22,916 | ₩22,436 | ₩22,436 | -2.10% | 1천 |
|---|
| 2026.06.26 | ₩22,543 | ₩22,809 | ₩22,289 | ₩22,643 | +0.44% | 4.4천 |
|---|
| 2026.06.25 | ₩22,516 | ₩22,609 | ₩22,249 | ₩22,249 | -1.18% | 1.2만 |
|---|
| 2026.06.24 | ₩22,743 | ₩22,743 | ₩22,549 | ₩22,549 | -0.85% | 2.7천 |
|---|
| 2026.06.23 | ₩22,209 | ₩22,916 | ₩22,209 | ₩22,709 | +2.25% | 2.3천 |
|---|
| 2026.06.22 | ₩22,036 | ₩22,496 | ₩22,036 | ₩22,329 | +1.33% | 9.5천 |
|---|
| 2026.06.18 | ₩22,423 | ₩22,796 | ₩22,423 | ₩22,663 | +1.07% | 6.2천 |
|---|
| 2026.06.17 | ₩22,716 | ₩22,836 | ₩22,676 | ₩22,729 | +0.06% | 2.6만 |
|---|
| 2026.06.16 | ₩22,676 | ₩22,876 | ₩22,676 | ₩22,676 | 0.00% | 6.2만 |
|---|
| 2026.06.15 | ₩22,729 | ₩22,819 | ₩22,676 | ₩22,819 | +0.39% | 3만 |
|---|
| 2026.06.12 | ₩22,676 | ₩22,676 | ₩22,509 | ₩22,676 | +0.00% | 9.6천 |
|---|
| 2026.06.11 | ₩22,105 | ₩22,756 | ₩21,676 | ₩22,756 | +2.95% | 1.1만 |
|---|
| 2026.06.10 | ₩22,678 | ₩22,678 | ₩22,036 | ₩22,049 | -2.77% | 2.2천 |
|---|
| 2026.06.09 | ₩22,148 | ₩22,836 | ₩22,136 | ₩22,142 | -0.03% | 6.3만 |
|---|
| 2026.06.08 | ₩22,302 | ₩22,342 | ₩22,062 | ₩22,276 | -0.12% | 3.2만 |
|---|
| 2026.06.05 | ₩22,676 | ₩22,676 | ₩22,189 | ₩22,262 | -1.82% | 4.2천 |
|---|
| 2026.06.04 | ₩22,889 | ₩22,913 | ₩22,489 | ₩22,516 | -1.63% | 3.1천 |
|---|
| 2026.06.03 | ₩22,383 | ₩22,609 | ₩22,356 | ₩22,516 | +0.60% | 7.6천 |
|---|
| 2026.06.02 | ₩22,476 | ₩22,929 | ₩22,329 | ₩22,556 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩22,142 | ₩22,302 | ₩22,096 | ₩22,302 | +0.72% | 1.1천 |
|---|
| 2026.05.29 | ₩22,009 | ₩22,543 | ₩21,849 | ₩21,929 | -0.36% | 2.8만 |
|---|
| 2026.05.28 | ₩22,621 | ₩22,621 | ₩22,129 | ₩22,129 | -2.17% | 1.1만 |
|---|
| 2026.05.27 | ₩22,209 | ₩22,663 | ₩22,209 | ₩22,249 | +0.18% | 6.2만 |
|---|
| 2026.05.26 | ₩22,276 | ₩22,696 | ₩22,276 | ₩22,276 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩22,711 | ₩22,711 | ₩22,076 | ₩22,222 | -2.15% | 7천 |
|---|
| 2026.05.21 | ₩22,409 | ₩22,743 | ₩22,022 | ₩22,396 | -0.06% | 3만 |
|---|
| 2026.05.20 | ₩22,556 | ₩22,556 | ₩22,329 | ₩22,409 | -0.65% | 2.4만 |
|---|
| 2026.05.19 | ₩22,596 | ₩22,676 | ₩21,976 | ₩22,489 | -0.47% | 1.6만 |
|---|
| 2026.05.18 | ₩22,682 | ₩22,729 | ₩22,609 | ₩22,609 | -0.32% | 3.5천 |
|---|
| 2026.05.15 | ₩22,929 | ₩22,929 | ₩22,743 | ₩22,803 | -0.55% | 2.3천 |
|---|
| 2026.05.14 | ₩23,476 | ₩23,476 | ₩23,196 | ₩23,210 | -1.14% | 7.7천 |
|---|
| 2026.05.13 | ₩23,250 | ₩23,303 | ₩22,763 | ₩23,195 | -0.23% | 1.8만 |
|---|
| 2026.05.12 | ₩23,330 | ₩23,610 | ₩23,169 | ₩23,403 | +0.31% | 6.2천 |
|---|
| 2026.05.11 | ₩23,810 | ₩23,810 | ₩23,330 | ₩23,343 | -1.96% | 8.5천 |
|---|
| 2026.05.08 | ₩23,490 | ₩24,317 | ₩23,423 | ₩23,570 | +0.34% | 1.7만 |
|---|
| 2026.05.07 | ₩23,450 | ₩23,703 | ₩23,450 | ₩23,476 | +0.11% | 1만 |
|---|
| 2026.05.06 | ₩23,596 | ₩23,656 | ₩23,350 | ₩23,503 | -0.40% | 1.2만 |
|---|
| 2026.05.05 | ₩23,343 | ₩23,528 | ₩23,276 | ₩23,290 | -0.23% | 6.7천 |
|---|
| 2026.05.04 | ₩23,244 | ₩23,543 | ₩23,244 | ₩23,343 | +0.43% | 2.3천 |
|---|
| 2026.05.01 | ₩23,236 | ₩23,543 | ₩23,210 | ₩23,543 | +1.32% | 2.9천 |
|---|
| 2026.04.30 | ₩23,676 | ₩23,703 | ₩23,196 | ₩23,703 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩23,310 | ₩23,423 | ₩23,210 | ₩23,210 | -0.43% | 1.1만 |
|---|
| 2026.04.28 | ₩23,516 | ₩23,523 | ₩23,343 | ₩23,343 | -0.74% | 9.3천 |
|---|
| 2026.04.27 | ₩23,516 | ₩23,703 | ₩23,476 | ₩23,530 | +0.06% | 1.7천 |
|---|
| 2026.04.24 | ₩23,548 | ₩23,703 | ₩23,507 | ₩23,703 | +0.66% | 1.9천 |
|---|
| 2026.04.23 | ₩23,576 | ₩23,610 | ₩23,490 | ₩23,490 | -0.37% | 1.5천 |
|---|
| 2026.04.22 | ₩23,552 | ₩23,703 | ₩23,523 | ₩23,523 | -0.12% | 986 |
|---|
| 2026.04.21 | ₩23,530 | ₩23,703 | ₩23,343 | ₩23,703 | +0.74% | 2.9천 |
|---|
| 2026.04.20 | ₩23,343 | ₩23,703 | ₩23,343 | ₩23,523 | +0.77% | 2.9천 |
|---|
| 2026.04.17 | ₩23,690 | ₩23,690 | ₩23,410 | ₩23,636 | -0.23% | 1.1만 |
|---|
| 2026.04.16 | ₩23,623 | ₩23,623 | ₩23,210 | ₩23,259 | -1.54% | 2.6천 |
|---|
| 2026.04.15 | ₩23,396 | ₩23,396 | ₩23,275 | ₩23,396 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 1.1천 |
|---|
| 2026.04.13 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 194 |
|---|
| 2026.04.10 | ₩23,192 | ₩23,383 | ₩23,076 | ₩23,383 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩23,463 | ₩23,463 | ₩23,090 | ₩23,276 | -0.80% | 2.6천 |
|---|
| 2026.04.08 | ₩22,743 | ₩23,383 | ₩22,743 | ₩23,076 | +1.47% | 0 |
|---|
| 2026.04.07 | ₩22,743 | ₩22,743 | ₩22,543 | ₩22,676 | -0.29% | 2.4천 |
|---|
| 2026.04.06 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 604 |
|---|
| 2026.04.02 | ₩22,543 | ₩23,063 | ₩22,276 | ₩23,009 | +2.07% | 3.4천 |
|---|
| 2026.04.01 | ₩21,222 | ₩23,116 | ₩21,222 | ₩22,716 | +7.04% | 4천 |
|---|
| 2026.03.31 | ₩23,029 | ₩23,063 | ₩22,541 | ₩23,063 | +0.14% | 6.7천 |
|---|
| 2026.03.30 | ₩22,476 | ₩22,943 | ₩22,476 | ₩22,796 | +1.42% | 2.4천 |
|---|
| 2026.03.27 | ₩23,210 | ₩23,610 | ₩22,809 | ₩22,809 | -1.72% | 1.3만 |
|---|
| 2026.03.26 | ₩23,650 | ₩23,650 | ₩23,330 | ₩23,330 | -1.35% | 1천 |
|---|
| 2026.03.25 | ₩23,690 | ₩23,703 | ₩23,410 | ₩23,463 | -0.96% | 1.7천 |
|---|
| 2026.03.24 | ₩23,716 | ₩23,743 | ₩23,009 | ₩23,703 | -0.06% | 1.5천 |
|---|
| 2026.03.23 | ₩23,336 | ₩23,336 | ₩23,336 | ₩23,336 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩23,343 | ₩23,343 | ₩23,303 | ₩23,336 | -0.03% | 1.8천 |
|---|
| 2026.03.19 | ₩23,690 | ₩23,690 | ₩22,819 | ₩22,819 | -3.68% | 2.1천 |
|---|
| 2026.03.18 | ₩23,049 | ₩23,743 | ₩23,049 | ₩23,743 | +3.01% | 2.2천 |
|---|
| 2026.03.17 | ₩23,516 | ₩23,516 | ₩23,129 | ₩23,169 | -1.47% | 782 |
|---|
| 2026.03.16 | ₩23,997 | ₩23,997 | ₩23,169 | ₩23,169 | -3.45% | 1천 |
|---|
| 2026.03.13 | ₩23,396 | ₩23,983 | ₩23,396 | ₩23,743 | +1.48% | 1.5만 |
|---|
| 2026.03.12 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 692 |
|---|
| 2026.03.11 | ₩23,343 | ₩24,010 | ₩23,290 | ₩23,290 | -0.23% | 3.1천 |
|---|
| 2026.03.10 | ₩23,476 | ₩23,730 | ₩23,159 | ₩23,159 | -1.35% | 77 |
|---|
| 2026.03.09 | ₩23,276 | ₩23,276 | ₩22,823 | ₩22,823 | -1.95% | 77 |
|---|
| 2026.03.06 | ₩23,583 | ₩23,770 | ₩23,196 | ₩23,770 | +0.79% | 77 |
|---|
| 2026.03.05 | ₩23,832 | ₩23,950 | ₩23,103 | ₩23,103 | -3.06% | 77 |
|---|
| 2026.03.04 | ₩23,503 | ₩24,023 | ₩23,356 | ₩23,543 | +0.17% | 77 |
|---|
| 2026.03.03 | ₩23,343 | ₩24,583 | ₩23,196 | ₩23,223 | -0.51% | 77 |
|---|
| 2026.03.02 | ₩23,903 | ₩23,970 | ₩23,156 | ₩23,596 | -1.28% | 77 |
|---|
| 2026.02.27 | ₩24,290 | ₩24,428 | ₩23,076 | ₩23,583 | -2.91% | 77 |
|---|
| 2026.02.26 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 128 |
|---|
| 2026.02.25 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩24,037 | ₩24,388 | ₩24,010 | ₩24,319 | +1.17% | 77 |
|---|
| 2026.02.23 | ₩24,339 | ₩24,450 | ₩24,339 | ₩24,410 | +0.29% | 77 |
|---|
| 2026.02.20 | ₩24,423 | ₩24,523 | ₩24,303 | ₩24,503 | +0.33% | 2.6천 |
|---|
| 2026.02.19 | ₩24,306 | ₩24,306 | ₩24,306 | ₩24,306 | 0.00% | 653 |
|---|
| 2026.02.18 | ₩24,397 | ₩24,597 | ₩24,330 | ₩24,330 | -0.27% | 4.8천 |
|---|
| 2026.02.17 | ₩24,010 | ₩24,010 | ₩23,716 | ₩24,010 | 0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩24,023 | ₩24,037 | ₩23,863 | ₩23,997 | -0.11% | 7.9천 |
|---|
| 2026.02.12 | ₩24,610 | ₩24,610 | ₩24,383 | ₩24,383 | -0.92% | 1.3천 |
|---|
| 2026.02.11 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 224 |
|---|
| 2026.02.10 | ₩24,277 | ₩24,610 | ₩24,143 | ₩24,490 | +0.88% | 3.8천 |
|---|
| 2026.02.09 | ₩23,943 | ₩24,277 | ₩23,810 | ₩24,277 | +1.39% | 8.9천 |
|---|
| 2026.02.06 | ₩24,063 | ₩24,263 | ₩23,743 | ₩23,783 | -1.16% | 3만 |
|---|
| 2026.02.05 | ₩24,410 | ₩24,410 | ₩23,810 | ₩24,197 | -0.87% | 1만 |
|---|
| 2026.02.04 | ₩24,050 | ₩24,343 | ₩24,010 | ₩24,257 | +0.86% | 4.7천 |
|---|
| 2026.02.03 | ₩24,210 | ₩24,303 | ₩24,010 | ₩24,143 | -0.28% | 3.9천 |
|---|
| 2026.02.02 | ₩24,330 | ₩24,490 | ₩24,220 | ₩24,230 | -0.41% | 3.9천 |
|---|
| 2026.01.30 | ₩24,290 | ₩24,397 | ₩24,090 | ₩24,397 | +0.44% | 1.7천 |
|---|
| 2026.01.29 | ₩24,170 | ₩24,517 | ₩23,490 | ₩24,517 | +1.43% | 2.1만 |
|---|
| 2026.01.28 | ₩24,370 | ₩24,410 | ₩24,170 | ₩24,337 | -0.14% | 1.2만 |
|---|
| 2026.01.27 | ₩24,383 | ₩24,383 | ₩24,143 | ₩24,317 | -0.27% | 1.7천 |
|---|
| 2026.01.26 | ₩24,397 | ₩24,397 | ₩24,397 | ₩24,397 | 0.00% | 1.5천 |
|---|
| 2026.01.23 | ₩23,997 | ₩24,487 | ₩23,997 | ₩24,383 | +1.61% | 4.8천 |
|---|
| 2026.01.22 | ₩23,876 | ₩24,277 | ₩23,810 | ₩24,010 | +0.56% | 1.9만 |
|---|
| 2026.01.21 | ₩24,423 | ₩24,677 | ₩23,956 | ₩24,210 | -0.87% | 1.8만 |
|---|
| 2026.01.20 | ₩24,610 | ₩24,623 | ₩24,183 | ₩24,290 | -1.30% | 4.2천 |
|---|
| 2026.01.16 | ₩24,410 | ₩24,690 | ₩24,410 | ₩24,690 | +1.15% | 385 |
|---|
| 2026.01.15 | ₩24,717 | ₩24,717 | ₩24,717 | ₩24,717 | 0.00% | 643 |
|---|
| 2026.01.14 | ₩24,944 | ₩24,944 | ₩24,730 | ₩24,824 | -0.48% | 630 |
|---|
| 2026.01.13 | ₩24,824 | ₩24,864 | ₩24,463 | ₩24,850 | +0.11% | 987 |
|---|
| 2026.01.12 | ₩24,877 | ₩24,941 | ₩24,877 | ₩24,941 | +0.26% | 1.4천 |
|---|
| 2026.01.09 | ₩24,877 | ₩24,997 | ₩24,143 | ₩24,730 | -0.59% | 3.7천 |
|---|
| 2026.01.08 | ₩24,623 | ₩24,737 | ₩24,309 | ₩24,703 | +0.33% | 8.2천 |
|---|
| 2026.01.07 | ₩25,144 | ₩25,144 | ₩24,463 | ₩24,623 | -2.07% | 2.6천 |
|---|
| 2026.01.06 | ₩24,410 | ₩24,810 | ₩24,410 | ₩24,543 | +0.55% | 2천 |
|---|
| 2026.01.05 | ₩24,530 | ₩24,530 | ₩24,530 | ₩24,530 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩23,876 | ₩24,530 | ₩23,876 | ₩24,530 | +2.74% | 2.2천 |
|---|
| 2025.12.31 | ₩24,717 | ₩24,717 | ₩24,023 | ₩24,143 | -2.32% | 1.1만 |
|---|
| 2025.12.30 | ₩24,985 | ₩24,985 | ₩24,957 | ₩24,957 | -0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩24,810 | ₩25,144 | ₩24,677 | ₩25,087 | +1.12% | 9천 |
|---|
| 2025.12.26 | ₩25,077 | ₩25,077 | ₩24,910 | ₩24,910 | -0.66% | 422 |
|---|
| 2025.12.24 | ₩24,943 | ₩24,943 | ₩24,943 | ₩24,943 | 0.00% | 247 |
|---|
| 2025.12.23 | ₩25,277 | ₩25,410 | ₩24,837 | ₩25,124 | -0.61% | 5.5천 |
|---|
| 2025.12.22 | ₩25,584 | ₩25,584 | ₩25,064 | ₩25,064 | -2.03% | 837 |
|---|
| 2025.12.19 | ₩25,344 | ₩25,851 | ₩25,344 | ₩25,450 | +0.42% | 2.8천 |
|---|
| 2025.12.18 | ₩25,184 | ₩26,011 | ₩25,184 | ₩26,011 | +3.28% | 3.1천 |
|---|
| 2025.12.17 | ₩25,043 | ₩25,184 | ₩24,930 | ₩25,184 | +0.56% | 6.1천 |
|---|
| 2025.12.16 | ₩25,425 | ₩25,657 | ₩24,917 | ₩25,290 | -0.53% | 8.1천 |
|---|
| 2025.12.15 | ₩26,051 | ₩26,051 | ₩25,277 | ₩25,277 | -2.97% | 1.7천 |
|---|
| 2025.12.12 | ₩25,410 | ₩25,410 | ₩25,410 | ₩25,410 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩24,677 | ₩25,410 | ₩24,677 | ₩25,410 | +2.97% | 841 |
|---|
| 2025.12.10 | ₩25,235 | ₩25,931 | ₩25,235 | ₩25,557 | +1.27% | 1.2천 |
|---|
| 2025.12.09 | ₩24,930 | ₩25,397 | ₩24,930 | ₩25,397 | +1.87% | 1.7천 |
|---|
| 2025.12.08 | ₩24,677 | ₩24,677 | ₩24,677 | ₩24,677 | 0.00% | 681 |
|---|
| 2025.12.05 | ₩26,051 | ₩26,104 | ₩25,597 | ₩25,597 | -1.74% | 1.7천 |
|---|
| 2025.12.04 | ₩25,984 | ₩25,984 | ₩25,332 | ₩25,691 | -1.13% | 919 |
|---|
| 2025.12.03 | ₩25,149 | ₩26,063 | ₩24,563 | ₩26,037 | +3.53% | 8.9천 |
|---|
| 2025.12.02 | ₩25,197 | ₩26,011 | ₩25,197 | ₩25,651 | +1.80% | 3.1만 |
|---|
| 2025.12.01 | ₩26,271 | ₩26,271 | ₩26,037 | ₩26,104 | -0.63% | 3.2천 |
|---|
| 2025.11.28 | ₩26,584 | ₩26,584 | ₩26,584 | ₩26,584 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩26,584 | ₩26,911 | ₩26,477 | ₩26,584 | 0.00% | 4.2천 |
|---|
| 2025.11.25 | ₩26,384 | ₩26,464 | ₩25,867 | ₩26,384 | 0.00% | 888 |
|---|
| 2025.11.24 | ₩25,651 | ₩25,664 | ₩25,651 | ₩25,651 | 0.00% | 578 |
|---|
| 2025.11.21 | ₩24,917 | ₩25,117 | ₩24,570 | ₩25,117 | +0.80% | 2.5천 |
|---|
| 2025.11.20 | ₩25,517 | ₩25,624 | ₩24,557 | ₩24,557 | -3.76% | 910 |
|---|
| 2025.11.19 | ₩25,077 | ₩26,331 | ₩25,077 | ₩25,707 | +2.51% | 3.4천 |
|---|
| 2025.11.18 | ₩26,931 | ₩26,931 | ₩26,157 | ₩26,157 | -2.87% | 254 |
|---|
| 2025.11.17 | ₩26,798 | ₩26,798 | ₩26,798 | ₩26,798 | 0.00% | 316 |
|---|
| 2025.11.14 | ₩26,571 | ₩27,585 | ₩26,457 | ₩26,798 | +0.85% | 9.4천 |
|---|
| 2025.11.13 | ₩27,211 | ₩27,238 | ₩26,678 | ₩26,678 | -1.96% | 6.5천 |
|---|
| 2025.11.12 | ₩27,024 | ₩27,024 | ₩27,024 | ₩27,024 | 0.00% | 364 |
|---|
| 2025.11.11 | ₩27,211 | ₩27,211 | ₩27,211 | ₩27,211 | 0.00% | 271 |
|---|
| 2025.11.10 | ₩27,278 | ₩27,278 | ₩27,278 | ₩27,278 | 0.00% | 123 |
|---|
| 2025.11.07 | ₩26,791 | ₩27,169 | ₩26,598 | ₩26,824 | +0.12% | 1.3천 |
|---|
| 2025.11.06 | ₩26,237 | ₩26,611 | ₩26,237 | ₩26,313 | +0.29% | 1천 |
|---|
| 2025.11.05 | ₩26,744 | ₩26,744 | ₩26,371 | ₩26,624 | -0.45% | 3.3천 |
|---|
| 2025.11.04 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩26,251 | ₩26,491 | ₩26,251 | ₩26,491 | +0.91% | 430 |
|---|
| 2025.10.31 | ₩26,651 | ₩27,011 | ₩26,611 | ₩27,011 | +1.35% | 907 |
|---|
| 2025.10.30 | ₩26,771 | ₩26,924 | ₩26,352 | ₩26,506 | -0.99% | 3.2천 |
|---|
| 2025.10.29 | ₩27,705 | ₩27,705 | ₩26,408 | ₩26,408 | -4.68% | 992 |
|---|
| 2025.10.28 | ₩26,291 | ₩27,611 | ₩26,224 | ₩26,998 | +2.69% | 1.6만 |
|---|
| 2025.10.27 | ₩26,211 | ₩26,544 | ₩25,904 | ₩26,499 | +1.10% | 3.4천 |
|---|
| 2025.10.24 | ₩26,544 | ₩26,544 | ₩25,824 | ₩25,824 | -2.71% | 253 |
|---|
| 2025.10.23 | ₩25,330 | ₩25,651 | ₩25,330 | ₩25,610 | +1.11% | 2.2천 |
|---|
| 2025.10.22 | ₩25,731 | ₩26,157 | ₩25,731 | ₩25,784 | +0.21% | 1.6천 |
|---|
| 2025.10.21 | ₩25,610 | ₩26,544 | ₩25,610 | ₩26,011 | +1.56% | 3.7천 |
|---|
| 2025.10.20 | ₩25,744 | ₩25,744 | ₩25,744 | ₩25,744 | 0.00% | 524 |
|---|
| 2025.10.17 | ₩25,509 | ₩26,024 | ₩24,864 | ₩26,011 | +1.97% | 7.7천 |
|---|
| 2025.10.16 | ₩25,584 | ₩25,584 | ₩25,010 | ₩25,010 | -2.24% | 1.3천 |
|---|
| 2025.10.15 | ₩25,477 | ₩26,526 | ₩25,477 | ₩25,610 | +0.52% | 3.1천 |
|---|
| 2025.10.14 | ₩25,210 | ₩25,210 | ₩25,210 | ₩25,210 | 0.00% | 240 |
|---|
| 2025.10.13 | ₩26,438 | ₩26,438 | ₩25,744 | ₩25,744 | -2.62% | 823 |
|---|
| 2025.10.10 | ₩26,251 | ₩26,251 | ₩25,944 | ₩26,251 | 0.00% | 797 |
|---|
