시장 데이터를 불러오는 중
전체 종목
Summit Hotel Properties Inc 과거 주가
Summit Hotel Properties, Inc. Common Stock · INN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Summit Hotel Properties, Inc. Common Stock · INN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,121 | ₩8,188 | ₩8,040 | ₩8,147 | +0.33% | 77만 |
| 2026.10.08 | ₩8,000 | ₩8,147 | ₩7,893 | ₩8,094 | +1.17% | 217.6만 |
| 2026.10.07 | ₩7,946 | ₩8,161 | ₩7,933 | ₩8,000 | +0.67% | 105.7만 |
| 2026.10.06 | ₩8,080 | ₩8,201 | ₩7,960 | ₩8,027 | -0.66% | 97.7만 |
| 2026.10.05 | ₩8,080 | ₩8,147 | ₩7,866 | ₩8,027 | -0.66% | 98만 |
| 2026.10.02 | ₩8,094 | ₩8,161 | ₩8,054 | ₩8,067 | -0.33% | 193.3만 |
| 2026.10.01 | ₩8,013 | ₩8,161 | ₩7,866 | ₩8,027 | +0.17% | 143.1만 |
| 2026.09.30 | ₩7,960 | ₩8,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,000 |
| +0.51% |
| 150.2만 |
| 2026.09.29 | ₩7,812 | ₩8,000 | ₩7,719 | ₩7,920 | +1.37% | 435.7만 |
|---|
| 2026.09.28 | ₩7,652 | ₩7,839 | ₩7,652 | ₩7,799 | +1.93% | 96.1만 |
|---|
| 2026.09.25 | ₩7,678 | ₩7,745 | ₩7,558 | ₩7,692 | +0.17% | 85.5만 |
|---|
| 2026.09.24 | ₩7,544 | ₩7,719 | ₩7,491 | ₩7,665 | +1.60% | 119만 |
|---|
| 2026.09.23 | ₩7,638 | ₩7,638 | ₩7,504 | ₩7,598 | -0.53% | 82.4만 |
|---|
| 2026.09.22 | ₩7,638 | ₩7,786 | ₩7,544 | ₩7,652 | +0.18% | 105.4만 |
|---|
| 2026.09.21 | ₩7,611 | ₩7,638 | ₩7,491 | ₩7,585 | -0.35% | 99.7만 |
|---|
| 2026.09.18 | ₩7,625 | ₩7,638 | ₩7,397 | ₩7,491 | -1.76% | 172만 |
|---|
| 2026.09.17 | ₩7,705 | ₩7,759 | ₩7,625 | ₩7,665 | -0.52% | 59만 |
|---|
| 2026.09.16 | ₩7,665 | ₩7,826 | ₩7,504 | ₩7,625 | -0.52% | 60.5만 |
|---|
| 2026.09.15 | ₩7,638 | ₩7,759 | ₩7,611 | ₩7,692 | +0.70% | 54만 |
|---|
| 2026.09.14 | ₩7,504 | ₩7,719 | ₩7,504 | ₩7,665 | +2.14% | 79.3만 |
|---|
| 2026.09.11 | ₩7,678 | ₩7,799 | ₩7,477 | ₩7,491 | -2.44% | 68.7만 |
|---|
| 2026.09.10 | ₩7,477 | ₩7,598 | ₩7,437 | ₩7,598 | +1.61% | 62.8만 |
|---|
| 2026.09.09 | ₩7,652 | ₩7,665 | ₩7,464 | ₩7,531 | -1.58% | 71.1만 |
|---|
| 2026.09.08 | ₩7,759 | ₩7,826 | ₩7,652 | ₩7,665 | -1.21% | 124.8만 |
|---|
| 2026.09.04 | ₩7,598 | ₩7,786 | ₩7,558 | ₩7,759 | +2.12% | 70.3만 |
|---|
| 2026.09.03 | ₩7,853 | ₩7,853 | ₩7,638 | ₩7,665 | -2.39% | 77.5만 |
|---|
| 2026.09.02 | ₩7,732 | ₩7,906 | ₩7,719 | ₩7,745 | +0.17% | 78.7만 |
|---|
| 2026.09.01 | ₩7,772 | ₩7,866 | ₩7,585 | ₩7,665 | -1.38% | 81.4만 |
|---|
| 2026.08.31 | ₩8,335 | ₩8,335 | ₩7,759 | ₩7,839 | -5.95% | 86.1만 |
|---|
| 2026.08.28 | ₩7,946 | ₩8,121 | ₩7,839 | ₩8,121 | +2.19% | 94.2만 |
|---|
| 2026.08.27 | ₩8,188 | ₩8,188 | ₩7,893 | ₩7,920 | -3.27% | 75.3만 |
|---|
| 2026.08.26 | ₩8,308 | ₩8,308 | ₩8,013 | ₩8,027 | -3.39% | 70.5만 |
|---|
| 2026.08.25 | ₩8,322 | ₩8,402 | ₩8,201 | ₩8,308 | -0.16% | 44만 |
|---|
| 2026.08.24 | ₩8,268 | ₩8,375 | ₩8,201 | ₩8,228 | -0.49% | 67.3만 |
|---|
| 2026.08.21 | ₩8,295 | ₩8,308 | ₩8,094 | ₩8,255 | -0.48% | 64.1만 |
|---|
| 2026.08.20 | ₩8,188 | ₩8,322 | ₩8,134 | ₩8,255 | +0.82% | 69.9만 |
|---|
| 2026.08.19 | ₩8,147 | ₩8,322 | ₩8,107 | ₩8,241 | +1.15% | 80.8만 |
|---|
| 2026.08.18 | ₩7,946 | ₩8,094 | ₩7,879 | ₩8,080 | +1.69% | 112.5만 |
|---|
| 2026.08.17 | ₩8,027 | ₩8,107 | ₩7,906 | ₩7,973 | -0.67% | 118.2만 |
|---|
| 2026.08.14 | ₩8,161 | ₩8,295 | ₩8,094 | ₩8,094 | -0.82% | 100.6만 |
|---|
| 2026.08.13 | ₩8,201 | ₩8,214 | ₩7,960 | ₩8,147 | -0.65% | 107.1만 |
|---|
| 2026.08.12 | ₩8,094 | ₩8,174 | ₩7,933 | ₩8,134 | +0.50% | 160.9만 |
|---|
| 2026.08.11 | ₩8,389 | ₩8,429 | ₩8,080 | ₩8,094 | -3.51% | 135.8만 |
|---|
| 2026.08.10 | ₩8,523 | ₩8,563 | ₩8,201 | ₩8,322 | -2.36% | 94.4만 |
|---|
| 2026.08.07 | ₩8,925 | ₩8,938 | ₩8,657 | ₩8,697 | -2.55% | 60.8만 |
|---|
| 2026.08.06 | ₩9,260 | ₩9,528 | ₩8,804 | ₩8,951 | -3.33% | 83만 |
|---|
| 2026.08.05 | ₩9,179 | ₩9,246 | ₩8,992 | ₩9,139 | -0.44% | 78.9만 |
|---|
| 2026.08.04 | ₩9,327 | ₩9,340 | ₩9,139 | ₩9,233 | -1.01% | 80.9만 |
|---|
| 2026.08.03 | ₩9,581 | ₩9,581 | ₩9,179 | ₩9,260 | -3.36% | 88.4만 |
|---|
| 2026.07.31 | ₩9,286 | ₩9,474 | ₩9,166 | ₩9,219 | -0.72% | 86.8만 |
|---|
| 2026.07.30 | ₩9,541 | ₩9,608 | ₩9,045 | ₩9,246 | -3.09% | 86.4만 |
|---|
| 2026.07.29 | ₩9,300 | ₩9,595 | ₩9,286 | ₩9,474 | +1.87% | 92.2만 |
|---|
| 2026.07.28 | ₩9,300 | ₩9,340 | ₩8,951 | ₩9,193 | -1.15% | 150.7만 |
|---|
| 2026.07.27 | ₩9,487 | ₩9,514 | ₩9,219 | ₩9,246 | -2.54% | 136.4만 |
|---|
| 2026.07.24 | ₩9,327 | ₩9,528 | ₩9,300 | ₩9,407 | +0.86% | 68.3만 |
|---|
| 2026.07.23 | ₩9,367 | ₩9,447 | ₩9,179 | ₩9,260 | -1.14% | 83.1만 |
|---|
| 2026.07.22 | ₩9,380 | ₩9,501 | ₩9,286 | ₩9,407 | +0.29% | 95.6만 |
|---|
| 2026.07.21 | ₩9,072 | ₩9,434 | ₩9,059 | ₩9,407 | +3.69% | 89.4만 |
|---|
| 2026.07.20 | ₩8,938 | ₩9,166 | ₩8,938 | ₩9,085 | +1.65% | 85.7만 |
|---|
| 2026.07.17 | ₩8,817 | ₩8,925 | ₩8,683 | ₩8,925 | +1.22% | 66.7만 |
|---|
| 2026.07.16 | ₩8,898 | ₩9,032 | ₩8,844 | ₩8,858 | -0.45% | 70.7만 |
|---|
| 2026.07.15 | ₩8,777 | ₩9,005 | ₩8,777 | ₩8,898 | +1.37% | 65.1만 |
|---|
| 2026.07.14 | ₩8,858 | ₩8,965 | ₩8,683 | ₩8,764 | -1.06% | 77.9만 |
|---|
| 2026.07.13 | ₩8,697 | ₩8,844 | ₩8,697 | ₩8,817 | +1.39% | 116.1만 |
|---|
| 2026.07.10 | ₩8,710 | ₩8,804 | ₩8,630 | ₩8,657 | -0.62% | 49만 |
|---|
| 2026.07.09 | ₩8,482 | ₩8,777 | ₩8,482 | ₩8,683 | +2.37% | 100.8만 |
|---|
| 2026.07.08 | ₩8,683 | ₩8,697 | ₩8,442 | ₩8,482 | -2.31% | 118.5만 |
|---|
| 2026.07.07 | ₩8,844 | ₩8,844 | ₩8,670 | ₩8,697 | -1.67% | 110만 |
|---|
| 2026.07.06 | ₩9,059 | ₩9,152 | ₩8,777 | ₩8,777 | -3.11% | 93.7만 |
|---|
| 2026.07.02 | ₩9,045 | ₩9,340 | ₩9,005 | ₩9,099 | +0.59% | 128.8만 |
|---|
| 2026.07.01 | ₩9,340 | ₩9,380 | ₩8,831 | ₩8,951 | -4.16% | 134.9만 |
|---|
| 2026.06.30 | ₩9,447 | ₩9,541 | ₩9,340 | ₩9,394 | -0.57% | 96.7만 |
|---|
| 2026.06.29 | ₩9,420 | ₩9,581 | ₩9,340 | ₩9,447 | +0.28% | 1008.5만 |
|---|
| 2026.06.26 | ₩9,206 | ₩9,474 | ₩9,152 | ₩9,474 | +2.91% | 341.1만 |
|---|
| 2026.06.25 | ₩9,112 | ₩9,179 | ₩8,925 | ₩9,166 | +0.59% | 92.7만 |
|---|
| 2026.06.24 | ₩8,965 | ₩9,045 | ₩8,844 | ₩8,992 | +0.30% | 108만 |
|---|
| 2026.06.23 | ₩8,657 | ₩9,005 | ₩8,657 | ₩8,978 | +3.72% | 103.7만 |
|---|
| 2026.06.22 | ₩8,965 | ₩9,085 | ₩8,791 | ₩8,804 | -1.79% | 132.6만 |
|---|
| 2026.06.18 | ₩8,603 | ₩8,938 | ₩8,603 | ₩8,884 | +3.27% | 176.1만 |
|---|
| 2026.06.17 | ₩8,710 | ₩8,911 | ₩8,509 | ₩8,590 | -1.38% | 160.3만 |
|---|
| 2026.06.16 | ₩8,616 | ₩8,804 | ₩8,496 | ₩8,724 | +1.24% | 232.9만 |
|---|
| 2026.06.15 | ₩8,362 | ₩8,563 | ₩8,040 | ₩8,549 | +2.24% | 535.7만 |
|---|
| 2026.06.12 | ₩8,335 | ₩8,415 | ₩8,228 | ₩8,308 | -0.32% | 183.1만 |
|---|
| 2026.06.11 | ₩8,322 | ₩8,456 | ₩8,241 | ₩8,456 | +1.61% | 184.4만 |
|---|
| 2026.06.10 | ₩8,335 | ₩8,415 | ₩8,107 | ₩8,201 | -1.61% | 189.3만 |
|---|
| 2026.06.09 | ₩8,134 | ₩8,308 | ₩7,839 | ₩8,308 | +2.14% | 436.8만 |
|---|
| 2026.06.08 | ₩7,812 | ₩8,040 | ₩7,799 | ₩8,013 | +2.57% | 211.8만 |
|---|
| 2026.06.05 | ₩7,920 | ₩7,960 | ₩7,625 | ₩7,692 | -2.88% | 648.7만 |
|---|
| 2026.06.04 | ₩7,946 | ₩7,987 | ₩7,786 | ₩7,973 | +0.34% | 151.5만 |
|---|
| 2026.06.03 | ₩7,853 | ₩8,094 | ₩7,705 | ₩7,839 | -0.17% | 324.6만 |
|---|
| 2026.06.02 | ₩7,745 | ₩7,933 | ₩7,732 | ₩7,866 | +1.56% | 136.7만 |
|---|
| 2026.06.01 | ₩7,678 | ₩7,893 | ₩7,585 | ₩7,799 | +1.57% | 76.9만 |
|---|
| 2026.05.29 | ₩7,826 | ₩7,906 | ₩7,692 | ₩7,732 | -1.20% | 95.8만 |
|---|
| 2026.05.28 | ₩7,598 | ₩7,826 | ₩7,531 | ₩7,812 | +2.82% | 102.6만 |
|---|
| 2026.05.27 | ₩7,678 | ₩7,786 | ₩7,518 | ₩7,598 | -1.05% | 199.8만 |
|---|
| 2026.05.26 | ₩7,531 | ₩7,611 | ₩7,491 | ₩7,611 | +1.07% | 69.2만 |
|---|
| 2026.05.22 | ₩7,625 | ₩7,652 | ₩7,464 | ₩7,491 | -1.76% | 64.2만 |
|---|
| 2026.05.21 | ₩7,397 | ₩7,598 | ₩7,290 | ₩7,558 | +2.17% | 71.6만 |
|---|
| 2026.05.20 | ₩7,236 | ₩7,451 | ₩7,236 | ₩7,424 | +2.59% | 61.3만 |
|---|
| 2026.05.19 | ₩7,317 | ₩7,370 | ₩7,223 | ₩7,263 | -0.73% | 61.8만 |
|---|
| 2026.05.18 | ₩7,075 | ₩7,357 | ₩7,022 | ₩7,317 | +3.41% | 91.2만 |
|---|
| 2026.05.15 | ₩7,089 | ₩7,116 | ₩6,968 | ₩7,022 | -0.95% | 78.5만 |
|---|
| 2026.05.14 | ₩7,183 | ₩7,330 | ₩7,183 | ₩7,236 | +0.75% | 96.4만 |
|---|
| 2026.05.13 | ₩7,075 | ₩7,236 | ₩7,075 | ₩7,142 | +0.95% | 49.4만 |
|---|
| 2026.05.12 | ₩7,196 | ₩7,250 | ₩7,129 | ₩7,129 | -0.93% | 56.2만 |
|---|
| 2026.05.11 | ₩7,477 | ₩7,477 | ₩7,196 | ₩7,236 | -3.23% | 43.5만 |
|---|
| 2026.05.08 | ₩7,209 | ₩7,424 | ₩7,209 | ₩7,410 | +2.79% | 47.5만 |
|---|
| 2026.05.07 | ₩7,223 | ₩7,384 | ₩7,209 | ₩7,236 | +0.19% | 73.5만 |
|---|
| 2026.05.06 | ₩7,129 | ₩7,250 | ₩7,062 | ₩7,169 | +0.56% | 71.6만 |
|---|
| 2026.05.05 | ₩6,928 | ₩7,075 | ₩6,848 | ₩7,062 | +1.93% | 94.3만 |
|---|
| 2026.05.04 | ₩6,928 | ₩7,156 | ₩6,807 | ₩6,834 | -1.35% | 102.3만 |
|---|
| 2026.05.01 | ₩6,646 | ₩7,008 | ₩6,646 | ₩6,955 | +4.64% | 100.5만 |
|---|
| 2026.04.30 | ₩6,620 | ₩6,781 | ₩6,606 | ₩6,660 | +0.61% | 107.4만 |
|---|
| 2026.04.29 | ₩6,794 | ₩6,874 | ₩6,566 | ₩6,687 | -1.58% | 71.9만 |
|---|
| 2026.04.28 | ₩6,740 | ₩6,968 | ₩6,687 | ₩6,874 | +1.99% | 170.4만 |
|---|
| 2026.04.27 | ₩6,378 | ₩6,955 | ₩6,378 | ₩6,740 | +5.67% | 197.1만 |
|---|
| 2026.04.24 | ₩6,218 | ₩6,419 | ₩6,177 | ₩6,419 | +3.23% | 59.9만 |
|---|
| 2026.04.23 | ₩6,352 | ₩6,392 | ₩6,191 | ₩6,298 | -0.84% | 40.1만 |
|---|
| 2026.04.22 | ₩6,432 | ₩6,445 | ₩6,271 | ₩6,325 | -1.67% | 49.9만 |
|---|
| 2026.04.21 | ₩6,499 | ₩6,553 | ₩6,338 | ₩6,405 | -1.44% | 59.9만 |
|---|
| 2026.04.20 | ₩6,338 | ₩6,512 | ₩6,298 | ₩6,512 | +2.75% | 79.9만 |
|---|
| 2026.04.17 | ₩6,445 | ₩6,539 | ₩6,378 | ₩6,392 | -0.83% | 94.7만 |
|---|
| 2026.04.16 | ₩6,405 | ₩6,472 | ₩6,285 | ₩6,325 | -1.26% | 53.4만 |
|---|
| 2026.04.15 | ₩6,499 | ₩6,539 | ₩6,419 | ₩6,459 | -0.62% | 37.5만 |
|---|
| 2026.04.14 | ₩6,378 | ₩6,553 | ₩6,352 | ₩6,526 | +2.31% | 68.4만 |
|---|
| 2026.04.13 | ₩6,311 | ₩6,392 | ₩6,204 | ₩6,378 | +1.06% | 43.5만 |
|---|
| 2026.04.10 | ₩6,378 | ₩6,459 | ₩6,298 | ₩6,352 | -0.42% | 68.8만 |
|---|
| 2026.04.09 | ₩5,950 | ₩6,405 | ₩5,950 | ₩6,352 | +6.76% | 97.1만 |
|---|
| 2026.04.08 | ₩6,017 | ₩6,070 | ₩5,896 | ₩6,030 | +0.22% | 96.6만 |
|---|
| 2026.04.07 | ₩5,816 | ₩5,869 | ₩5,749 | ₩5,856 | +0.69% | 84.2만 |
|---|
| 2026.04.06 | ₩5,829 | ₩5,883 | ₩5,762 | ₩5,829 | 0.00% | 96만 |
|---|
| 2026.04.02 | ₩5,628 | ₩5,883 | ₩5,615 | ₩5,856 | +4.05% | 92.9만 |
|---|
| 2026.04.01 | ₩5,950 | ₩5,950 | ₩5,682 | ₩5,695 | -4.28% | 98.9만 |
|---|
| 2026.03.31 | ₩5,923 | ₩5,990 | ₩5,829 | ₩5,923 | 0.00% | 92.2만 |
|---|
| 2026.03.30 | ₩5,775 | ₩5,856 | ₩5,735 | ₩5,842 | +1.16% | 125만 |
|---|
| 2026.03.27 | ₩5,789 | ₩5,816 | ₩5,668 | ₩5,695 | -1.62% | 113.5만 |
|---|
| 2026.03.26 | ₩5,722 | ₩5,976 | ₩5,722 | ₩5,816 | +1.64% | 69.5만 |
|---|
| 2026.03.25 | ₩5,842 | ₩5,869 | ₩5,695 | ₩5,749 | -1.61% | 78.4만 |
|---|
| 2026.03.24 | ₩5,789 | ₩5,909 | ₩5,722 | ₩5,775 | -0.23% | 137.9만 |
|---|
| 2026.03.23 | ₩5,762 | ₩6,057 | ₩5,708 | ₩5,842 | +1.40% | 220.6만 |
|---|
| 2026.03.20 | ₩5,896 | ₩5,896 | ₩5,574 | ₩5,588 | -5.23% | 1972.3만 |
|---|
| 2026.03.19 | ₩5,682 | ₩5,936 | ₩5,668 | ₩5,869 | +3.30% | 141.3만 |
|---|
| 2026.03.18 | ₩5,628 | ₩5,869 | ₩5,628 | ₩5,775 | +2.62% | 136.7만 |
|---|
| 2026.03.17 | ₩5,708 | ₩5,789 | ₩5,668 | ₩5,735 | +0.47% | 155.4만 |
|---|
| 2026.03.16 | ₩5,588 | ₩5,708 | ₩5,561 | ₩5,641 | +0.96% | 179만 |
|---|
| 2026.03.13 | ₩5,615 | ₩5,615 | ₩5,333 | ₩5,494 | -2.15% | 168.2만 |
|---|
| 2026.03.12 | ₩5,427 | ₩5,548 | ₩5,373 | ₩5,507 | +1.48% | 175.6만 |
|---|
| 2026.03.11 | ₩5,440 | ₩5,521 | ₩5,360 | ₩5,507 | +1.23% | 187.9만 |
|---|
| 2026.03.10 | ₩5,467 | ₩5,655 | ₩5,387 | ₩5,400 | -1.23% | 171.8만 |
|---|
| 2026.03.09 | ₩5,950 | ₩5,950 | ₩5,347 | ₩5,534 | -6.98% | 279.8만 |
|---|
| 2026.03.06 | ₩6,177 | ₩6,231 | ₩5,990 | ₩6,043 | -2.17% | 85.6만 |
|---|
| 2026.03.05 | ₩6,298 | ₩6,378 | ₩6,218 | ₩6,311 | +0.21% | 74.8만 |
|---|
| 2026.03.04 | ₩6,271 | ₩6,392 | ₩6,204 | ₩6,338 | +1.07% | 98.7만 |
|---|
| 2026.03.03 | ₩6,057 | ₩6,244 | ₩5,829 | ₩6,204 | +2.43% | 84만 |
|---|
| 2026.03.02 | ₩5,923 | ₩6,285 | ₩5,856 | ₩6,204 | +4.75% | 86.6만 |
|---|
| 2026.02.27 | ₩6,124 | ₩6,271 | ₩5,909 | ₩6,043 | -1.31% | 394.5만 |
|---|
| 2026.02.26 | ₩5,963 | ₩6,352 | ₩5,869 | ₩6,231 | +4.49% | 118.3만 |
|---|
| 2026.02.25 | ₩5,615 | ₩5,762 | ₩5,521 | ₩5,735 | +2.15% | 90.4만 |
|---|
| 2026.02.24 | ₩5,695 | ₩5,735 | ₩5,574 | ₩5,601 | -1.65% | 69.8만 |
|---|
| 2026.02.23 | ₩5,802 | ₩5,829 | ₩5,574 | ₩5,695 | -1.85% | 102.8만 |
|---|
| 2026.02.20 | ₩5,842 | ₩5,869 | ₩5,708 | ₩5,816 | -0.46% | 88.5만 |
|---|
| 2026.02.19 | ₩5,883 | ₩5,950 | ₩5,842 | ₩5,883 | 0.00% | 71.6만 |
|---|
| 2026.02.18 | ₩5,936 | ₩6,057 | ₩5,909 | ₩5,909 | -0.45% | 72.5만 |
|---|
| 2026.02.17 | ₩6,017 | ₩6,124 | ₩5,896 | ₩5,990 | -0.45% | 54.4만 |
|---|
| 2026.02.13 | ₩6,057 | ₩6,084 | ₩5,909 | ₩6,030 | -0.44% | 73.5만 |
|---|
| 2026.02.12 | ₩6,298 | ₩6,392 | ₩6,030 | ₩6,177 | -1.91% | 84.6만 |
|---|
| 2026.02.11 | ₩6,325 | ₩6,378 | ₩6,151 | ₩6,244 | -1.27% | 80.8만 |
|---|
| 2026.02.10 | ₩6,017 | ₩6,325 | ₩6,017 | ₩6,311 | +4.90% | 94.5만 |
|---|
| 2026.02.09 | ₩5,990 | ₩6,057 | ₩5,936 | ₩6,017 | +0.45% | 54.4만 |
|---|
| 2026.02.06 | ₩5,990 | ₩6,043 | ₩5,936 | ₩6,003 | +0.22% | 64.5만 |
|---|
| 2026.02.05 | ₩5,963 | ₩6,017 | ₩5,816 | ₩5,883 | -1.35% | 62.7만 |
|---|
| 2026.02.04 | ₩5,936 | ₩6,043 | ₩5,936 | ₩5,976 | +0.68% | 71.3만 |
|---|
| 2026.02.03 | ₩5,909 | ₩6,030 | ₩5,789 | ₩5,883 | -0.45% | 83.5만 |
|---|
| 2026.02.02 | ₩5,909 | ₩6,017 | ₩5,883 | ₩5,923 | +0.23% | 95.6만 |
|---|
| 2026.01.30 | ₩6,003 | ₩6,030 | ₩5,842 | ₩5,923 | -1.34% | 87.5만 |
|---|
| 2026.01.29 | ₩6,030 | ₩6,057 | ₩5,950 | ₩5,990 | -0.67% | 89.3만 |
|---|
| 2026.01.28 | ₩6,191 | ₩6,258 | ₩5,923 | ₩5,976 | -3.46% | 62.5만 |
|---|
| 2026.01.27 | ₩6,298 | ₩6,298 | ₩6,070 | ₩6,151 | -2.34% | 42만 |
|---|
| 2026.01.26 | ₩6,405 | ₩6,405 | ₩6,244 | ₩6,271 | -2.09% | 58.6만 |
|---|
| 2026.01.23 | ₩6,419 | ₩6,445 | ₩6,231 | ₩6,365 | -0.84% | 64만 |
|---|
| 2026.01.22 | ₩6,499 | ₩6,646 | ₩6,432 | ₩6,472 | -0.41% | 73.5만 |
|---|
| 2026.01.21 | ₩6,151 | ₩6,579 | ₩6,151 | ₩6,486 | +5.45% | 131.9만 |
|---|
| 2026.01.20 | ₩6,244 | ₩6,258 | ₩6,097 | ₩6,124 | -1.93% | 78.2만 |
|---|
| 2026.01.16 | ₩6,285 | ₩6,378 | ₩6,191 | ₩6,365 | +1.28% | 138.4만 |
|---|
| 2026.01.15 | ₩6,218 | ₩6,338 | ₩6,204 | ₩6,325 | +1.72% | 86.7만 |
|---|
| 2026.01.14 | ₩6,271 | ₩6,298 | ₩6,137 | ₩6,191 | -1.28% | 91.3만 |
|---|
| 2026.01.13 | ₩6,325 | ₩6,405 | ₩6,124 | ₩6,285 | -0.64% | 56.5만 |
|---|
| 2026.01.12 | ₩6,392 | ₩6,419 | ₩6,271 | ₩6,352 | -0.63% | 72.7만 |
|---|
| 2026.01.09 | ₩6,298 | ₩6,392 | ₩6,204 | ₩6,392 | +1.49% | 84.3만 |
|---|
| 2026.01.08 | ₩6,110 | ₩6,352 | ₩6,110 | ₩6,311 | +3.29% | 98.8만 |
|---|
| 2026.01.07 | ₩6,499 | ₩6,512 | ₩5,963 | ₩6,164 | -5.15% | 63.4만 |
|---|
| 2026.01.06 | ₩6,392 | ₩6,553 | ₩6,325 | ₩6,499 | +1.68% | 61만 |
|---|
| 2026.01.05 | ₩6,512 | ₩6,553 | ₩6,392 | ₩6,445 | -1.03% | 57.4만 |
|---|
| 2026.01.02 | ₩6,579 | ₩6,660 | ₩6,405 | ₩6,526 | -0.81% | 53.2만 |
|---|
| 2025.12.31 | ₩6,539 | ₩6,579 | ₩6,445 | ₩6,526 | -0.20% | 66.7만 |
|---|
| 2025.12.30 | ₩6,579 | ₩6,606 | ₩6,526 | ₩6,539 | -0.61% | 38.1만 |
|---|
| 2025.12.29 | ₩6,526 | ₩6,579 | ₩6,486 | ₩6,553 | +0.41% | 53.5만 |
|---|
| 2025.12.26 | ₩6,526 | ₩6,579 | ₩6,459 | ₩6,526 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩6,499 | ₩6,593 | ₩6,432 | ₩6,579 | +1.24% | 34.1만 |
|---|
| 2025.12.23 | ₩6,673 | ₩6,714 | ₩6,459 | ₩6,486 | -2.81% | 49.1만 |
|---|
| 2025.12.22 | ₩6,834 | ₩6,915 | ₩6,687 | ₩6,700 | -1.96% | 56.2만 |
|---|
| 2025.12.19 | ₩6,794 | ₩6,915 | ₩6,673 | ₩6,834 | +0.59% | 275.6만 |
|---|
| 2025.12.18 | ₩6,995 | ₩7,022 | ₩6,848 | ₩6,874 | -1.72% | 81.3만 |
|---|
| 2025.12.17 | ₩6,941 | ₩7,196 | ₩6,915 | ₩6,928 | -0.19% | 81.5만 |
|---|
| 2025.12.16 | ₩6,955 | ₩6,982 | ₩6,861 | ₩6,941 | -0.19% | 58.3만 |
|---|
| 2025.12.15 | ₩6,955 | ₩7,035 | ₩6,807 | ₩6,982 | +0.39% | 81.4만 |
|---|
| 2025.12.12 | ₩6,861 | ₩6,982 | ₩6,714 | ₩6,861 | 0.00% | 71.4만 |
|---|
| 2025.12.11 | ₩6,714 | ₩6,888 | ₩6,646 | ₩6,807 | +1.40% | 49.9만 |
|---|
| 2025.12.10 | ₩6,526 | ₩6,740 | ₩6,405 | ₩6,687 | +2.46% | 62.9만 |
|---|
| 2025.12.09 | ₩6,338 | ₩6,526 | ₩6,338 | ₩6,512 | +2.75% | 54만 |
|---|
| 2025.12.08 | ₩6,633 | ₩6,633 | ₩6,365 | ₩6,378 | -3.84% | 62만 |
|---|
| 2025.12.05 | ₩6,593 | ₩6,646 | ₩6,512 | ₩6,579 | -0.20% | 47.5만 |
|---|
| 2025.12.04 | ₩6,955 | ₩6,995 | ₩6,620 | ₩6,633 | -4.62% | 81.9만 |
|---|
| 2025.12.03 | ₩6,968 | ₩7,089 | ₩6,901 | ₩6,995 | +0.38% | 53.3만 |
|---|
| 2025.12.02 | ₩7,008 | ₩7,008 | ₩6,848 | ₩6,955 | -0.76% | 53.8만 |
|---|
| 2025.12.01 | ₩7,102 | ₩7,169 | ₩6,915 | ₩6,928 | -2.45% | 128.2만 |
|---|
| 2025.11.28 | ₩7,183 | ₩7,223 | ₩7,102 | ₩7,183 | 0.00% | 31.8만 |
|---|
| 2025.11.26 | ₩7,263 | ₩7,357 | ₩7,156 | ₩7,156 | -1.48% | 134.6만 |
|---|
| 2025.11.25 | ₩7,049 | ₩7,303 | ₩7,049 | ₩7,250 | +2.85% | 84.7만 |
|---|
| 2025.11.24 | ₩6,941 | ₩6,995 | ₩6,821 | ₩6,982 | +0.58% | 91.9만 |
|---|
| 2025.11.21 | ₩6,593 | ₩6,955 | ₩6,499 | ₩6,888 | +4.47% | 77.6만 |
|---|
| 2025.11.20 | ₩6,848 | ₩6,901 | ₩6,486 | ₩6,499 | -5.09% | 71.3만 |
|---|
| 2025.11.19 | ₩6,861 | ₩6,928 | ₩6,687 | ₩6,700 | -2.34% | 48.5만 |
|---|
| 2025.11.18 | ₩6,901 | ₩6,955 | ₩6,821 | ₩6,888 | -0.19% | 58.8만 |
|---|
| 2025.11.17 | ₩7,196 | ₩7,196 | ₩6,848 | ₩6,928 | -3.72% | 93.1만 |
|---|
| 2025.11.14 | ₩7,156 | ₩7,209 | ₩7,049 | ₩7,196 | +0.56% | 64만 |
|---|
| 2025.11.13 | ₩7,343 | ₩7,451 | ₩7,183 | ₩7,303 | -0.55% | 63.6만 |
|---|
| 2025.11.12 | ₩7,544 | ₩7,705 | ₩7,424 | ₩7,424 | -1.60% | 60.1만 |
|---|
| 2025.11.11 | ₩7,705 | ₩7,759 | ₩7,491 | ₩7,531 | -2.26% | 53.4만 |
|---|
| 2025.11.10 | ₩7,585 | ₩7,705 | ₩7,384 | ₩7,705 | +1.59% | 79.4만 |
|---|
| 2025.11.07 | ₩7,089 | ₩7,491 | ₩7,089 | ₩7,477 | +5.48% | 78.1만 |
|---|
| 2025.11.06 | ₩7,089 | ₩7,196 | ₩6,955 | ₩7,089 | 0.00% | 73.5만 |
|---|
| 2025.11.05 | ₩7,075 | ₩7,102 | ₩6,754 | ₩7,062 | -0.19% | 96.4만 |
|---|
| 2025.11.04 | ₩6,499 | ₩6,941 | ₩6,499 | ₩6,888 | +5.98% | 142.2만 |
|---|
| 2025.11.03 | ₩6,848 | ₩7,075 | ₩6,767 | ₩6,995 | +2.15% | 77.7만 |
|---|
| 2025.10.31 | ₩6,941 | ₩6,982 | ₩6,781 | ₩6,888 | -0.77% | 84.6만 |
|---|
| 2025.10.30 | ₩6,955 | ₩7,116 | ₩6,955 | ₩6,995 | +0.58% | 57.6만 |
|---|
| 2025.10.29 | ₩6,995 | ₩7,263 | ₩6,982 | ₩7,049 | +0.77% | 61.1만 |
|---|
| 2025.10.28 | ₩7,169 | ₩7,169 | ₩7,022 | ₩7,062 | -1.50% | 62.5만 |
|---|
| 2025.10.27 | ₩7,263 | ₩7,290 | ₩7,129 | ₩7,169 | -1.29% | 59만 |
|---|
| 2025.10.24 | ₩7,263 | ₩7,290 | ₩7,116 | ₩7,209 | -0.74% | 49.1만 |
|---|
| 2025.10.23 | ₩7,290 | ₩7,303 | ₩7,156 | ₩7,156 | -1.84% | 46.7만 |
|---|
| 2025.10.22 | ₩7,183 | ₩7,410 | ₩7,169 | ₩7,290 | +1.49% | 57.4만 |
|---|
| 2025.10.21 | ₩7,156 | ₩7,276 | ₩7,102 | ₩7,183 | +0.37% | 40.9만 |
|---|
| 2025.10.20 | ₩7,209 | ₩7,263 | ₩7,008 | ₩7,156 | -0.74% | 44.8만 |
|---|
| 2025.10.17 | ₩7,116 | ₩7,223 | ₩7,075 | ₩7,142 | +0.38% | 54.9만 |
|---|
| 2025.10.16 | ₩7,303 | ₩7,330 | ₩7,102 | ₩7,142 | -2.20% | 63.6만 |
|---|
| 2025.10.15 | ₩7,303 | ₩7,424 | ₩7,250 | ₩7,317 | +0.18% | 70.7만 |
|---|
| 2025.10.14 | ₩7,075 | ₩7,303 | ₩7,035 | ₩7,223 | +2.08% | 70.6만 |
|---|
| 2025.10.13 | ₩7,223 | ₩7,250 | ₩7,116 | ₩7,236 | +0.19% | 63만 |
|---|
| 2025.10.10 | ₩7,384 | ₩7,424 | ₩7,089 | ₩7,102 | -3.81% | 81.4만 |
|---|