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 | ₩8,111 | ₩8,178 | ₩8,030 | ₩8,137 | +0.33% | 77만 |
| 2026.10.08 | ₩7,990 | ₩8,137 | ₩7,883 | ₩8,084 | +1.17% | 217.6만 |
| 2026.10.07 | ₩7,937 | ₩8,151 | ₩7,923 | ₩7,990 | +0.67% | 105.7만 |
| 2026.10.06 | ₩8,070 | ₩8,191 | ₩7,950 | ₩8,017 | -0.66% | 97.7만 |
| 2026.10.05 | ₩8,070 | ₩8,137 | ₩7,856 | ₩8,017 | -0.66% | 98만 |
| 2026.10.02 | ₩8,084 | ₩8,151 | ₩8,044 | ₩8,057 | -0.33% | 193.3만 |
| 2026.10.01 | ₩8,004 | ₩8,151 | ₩7,856 | ₩8,017 | +0.17% | 143.1만 |
| 2026.09.30 | ₩7,950 | ₩8,070 | ₩7,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,990 |
| +0.51% |
| 150.2만 |
| 2026.09.29 | ₩7,803 | ₩7,990 | ₩7,709 | ₩7,910 | +1.37% | 435.7만 |
|---|
| 2026.09.28 | ₩7,642 | ₩7,830 | ₩7,642 | ₩7,789 | +1.93% | 96.1만 |
|---|
| 2026.09.25 | ₩7,669 | ₩7,736 | ₩7,548 | ₩7,682 | +0.17% | 85.5만 |
|---|
| 2026.09.24 | ₩7,535 | ₩7,709 | ₩7,482 | ₩7,656 | +1.60% | 119만 |
|---|
| 2026.09.23 | ₩7,629 | ₩7,629 | ₩7,495 | ₩7,589 | -0.53% | 82.4만 |
|---|
| 2026.09.22 | ₩7,629 | ₩7,776 | ₩7,535 | ₩7,642 | +0.18% | 105.4만 |
|---|
| 2026.09.21 | ₩7,602 | ₩7,629 | ₩7,482 | ₩7,575 | -0.35% | 99.7만 |
|---|
| 2026.09.18 | ₩7,615 | ₩7,629 | ₩7,388 | ₩7,482 | -1.76% | 172만 |
|---|
| 2026.09.17 | ₩7,696 | ₩7,749 | ₩7,615 | ₩7,656 | -0.52% | 59만 |
|---|
| 2026.09.16 | ₩7,656 | ₩7,816 | ₩7,495 | ₩7,615 | -0.52% | 60.5만 |
|---|
| 2026.09.15 | ₩7,629 | ₩7,749 | ₩7,602 | ₩7,682 | +0.70% | 54만 |
|---|
| 2026.09.14 | ₩7,495 | ₩7,709 | ₩7,495 | ₩7,656 | +2.14% | 79.3만 |
|---|
| 2026.09.11 | ₩7,669 | ₩7,789 | ₩7,468 | ₩7,482 | -2.44% | 68.7만 |
|---|
| 2026.09.10 | ₩7,468 | ₩7,589 | ₩7,428 | ₩7,589 | +1.61% | 62.8만 |
|---|
| 2026.09.09 | ₩7,642 | ₩7,656 | ₩7,455 | ₩7,522 | -1.58% | 71.1만 |
|---|
| 2026.09.08 | ₩7,749 | ₩7,816 | ₩7,642 | ₩7,656 | -1.21% | 124.8만 |
|---|
| 2026.09.04 | ₩7,589 | ₩7,776 | ₩7,548 | ₩7,749 | +2.12% | 70.3만 |
|---|
| 2026.09.03 | ₩7,843 | ₩7,843 | ₩7,629 | ₩7,656 | -2.39% | 77.5만 |
|---|
| 2026.09.02 | ₩7,722 | ₩7,896 | ₩7,709 | ₩7,736 | +0.17% | 78.7만 |
|---|
| 2026.09.01 | ₩7,763 | ₩7,856 | ₩7,575 | ₩7,656 | -1.38% | 81.4만 |
|---|
| 2026.08.31 | ₩8,325 | ₩8,325 | ₩7,749 | ₩7,830 | -5.95% | 86.1만 |
|---|
| 2026.08.28 | ₩7,937 | ₩8,111 | ₩7,830 | ₩8,111 | +2.19% | 94.2만 |
|---|
| 2026.08.27 | ₩8,178 | ₩8,178 | ₩7,883 | ₩7,910 | -3.27% | 75.3만 |
|---|
| 2026.08.26 | ₩8,298 | ₩8,298 | ₩8,004 | ₩8,017 | -3.39% | 70.5만 |
|---|
| 2026.08.25 | ₩8,311 | ₩8,392 | ₩8,191 | ₩8,298 | -0.16% | 44만 |
|---|
| 2026.08.24 | ₩8,258 | ₩8,365 | ₩8,191 | ₩8,218 | -0.49% | 67.3만 |
|---|
| 2026.08.21 | ₩8,285 | ₩8,298 | ₩8,084 | ₩8,244 | -0.48% | 64.1만 |
|---|
| 2026.08.20 | ₩8,178 | ₩8,311 | ₩8,124 | ₩8,244 | +0.82% | 69.9만 |
|---|
| 2026.08.19 | ₩8,137 | ₩8,311 | ₩8,097 | ₩8,231 | +1.15% | 80.8만 |
|---|
| 2026.08.18 | ₩7,937 | ₩8,084 | ₩7,870 | ₩8,070 | +1.69% | 112.5만 |
|---|
| 2026.08.17 | ₩8,017 | ₩8,097 | ₩7,896 | ₩7,963 | -0.67% | 118.2만 |
|---|
| 2026.08.14 | ₩8,151 | ₩8,285 | ₩8,084 | ₩8,084 | -0.82% | 100.6만 |
|---|
| 2026.08.13 | ₩8,191 | ₩8,204 | ₩7,950 | ₩8,137 | -0.65% | 107.1만 |
|---|
| 2026.08.12 | ₩8,084 | ₩8,164 | ₩7,923 | ₩8,124 | +0.50% | 160.9만 |
|---|
| 2026.08.11 | ₩8,378 | ₩8,418 | ₩8,070 | ₩8,084 | -3.51% | 135.8만 |
|---|
| 2026.08.10 | ₩8,512 | ₩8,552 | ₩8,191 | ₩8,311 | -2.36% | 94.4만 |
|---|
| 2026.08.07 | ₩8,914 | ₩8,927 | ₩8,646 | ₩8,686 | -2.55% | 60.8만 |
|---|
| 2026.08.06 | ₩9,248 | ₩9,516 | ₩8,793 | ₩8,940 | -3.33% | 83만 |
|---|
| 2026.08.05 | ₩9,168 | ₩9,235 | ₩8,981 | ₩9,128 | -0.44% | 78.9만 |
|---|
| 2026.08.04 | ₩9,315 | ₩9,329 | ₩9,128 | ₩9,221 | -1.01% | 80.9만 |
|---|
| 2026.08.03 | ₩9,569 | ₩9,569 | ₩9,168 | ₩9,248 | -3.36% | 88.4만 |
|---|
| 2026.07.31 | ₩9,275 | ₩9,462 | ₩9,155 | ₩9,208 | -0.72% | 86.8만 |
|---|
| 2026.07.30 | ₩9,529 | ₩9,596 | ₩9,034 | ₩9,235 | -3.09% | 86.4만 |
|---|
| 2026.07.29 | ₩9,288 | ₩9,583 | ₩9,275 | ₩9,462 | +1.87% | 92.2만 |
|---|
| 2026.07.28 | ₩9,288 | ₩9,329 | ₩8,940 | ₩9,181 | -1.15% | 150.7만 |
|---|
| 2026.07.27 | ₩9,476 | ₩9,502 | ₩9,208 | ₩9,235 | -2.54% | 136.4만 |
|---|
| 2026.07.24 | ₩9,315 | ₩9,516 | ₩9,288 | ₩9,395 | +0.86% | 68.3만 |
|---|
| 2026.07.23 | ₩9,355 | ₩9,436 | ₩9,168 | ₩9,248 | -1.14% | 83.1만 |
|---|
| 2026.07.22 | ₩9,369 | ₩9,489 | ₩9,275 | ₩9,395 | +0.29% | 95.6만 |
|---|
| 2026.07.21 | ₩9,061 | ₩9,422 | ₩9,047 | ₩9,395 | +3.69% | 89.4만 |
|---|
| 2026.07.20 | ₩8,927 | ₩9,155 | ₩8,927 | ₩9,074 | +1.65% | 85.7만 |
|---|
| 2026.07.17 | ₩8,807 | ₩8,914 | ₩8,673 | ₩8,914 | +1.22% | 66.7만 |
|---|
| 2026.07.16 | ₩8,887 | ₩9,021 | ₩8,833 | ₩8,847 | -0.45% | 70.7만 |
|---|
| 2026.07.15 | ₩8,766 | ₩8,994 | ₩8,766 | ₩8,887 | +1.37% | 65.1만 |
|---|
| 2026.07.14 | ₩8,847 | ₩8,954 | ₩8,673 | ₩8,753 | -1.06% | 77.9만 |
|---|
| 2026.07.13 | ₩8,686 | ₩8,833 | ₩8,686 | ₩8,807 | +1.39% | 116.1만 |
|---|
| 2026.07.10 | ₩8,699 | ₩8,793 | ₩8,619 | ₩8,646 | -0.62% | 49만 |
|---|
| 2026.07.09 | ₩8,472 | ₩8,766 | ₩8,472 | ₩8,673 | +2.37% | 100.8만 |
|---|
| 2026.07.08 | ₩8,673 | ₩8,686 | ₩8,432 | ₩8,472 | -2.31% | 118.5만 |
|---|
| 2026.07.07 | ₩8,833 | ₩8,833 | ₩8,659 | ₩8,686 | -1.67% | 110만 |
|---|
| 2026.07.06 | ₩9,047 | ₩9,141 | ₩8,766 | ₩8,766 | -3.11% | 93.7만 |
|---|
| 2026.07.02 | ₩9,034 | ₩9,329 | ₩8,994 | ₩9,088 | +0.59% | 128.8만 |
|---|
| 2026.07.01 | ₩9,329 | ₩9,369 | ₩8,820 | ₩8,940 | -4.16% | 134.9만 |
|---|
| 2026.06.30 | ₩9,436 | ₩9,529 | ₩9,329 | ₩9,382 | -0.57% | 96.7만 |
|---|
| 2026.06.29 | ₩9,409 | ₩9,569 | ₩9,329 | ₩9,436 | +0.28% | 1008.5만 |
|---|
| 2026.06.26 | ₩9,195 | ₩9,462 | ₩9,141 | ₩9,462 | +2.91% | 341.1만 |
|---|
| 2026.06.25 | ₩9,101 | ₩9,168 | ₩8,914 | ₩9,155 | +0.59% | 92.7만 |
|---|
| 2026.06.24 | ₩8,954 | ₩9,034 | ₩8,833 | ₩8,981 | +0.30% | 108만 |
|---|
| 2026.06.23 | ₩8,646 | ₩8,994 | ₩8,646 | ₩8,967 | +3.72% | 103.7만 |
|---|
| 2026.06.22 | ₩8,954 | ₩9,074 | ₩8,780 | ₩8,793 | -1.79% | 132.6만 |
|---|
| 2026.06.18 | ₩8,592 | ₩8,927 | ₩8,592 | ₩8,873 | +3.27% | 176.1만 |
|---|
| 2026.06.17 | ₩8,699 | ₩8,900 | ₩8,499 | ₩8,579 | -1.38% | 160.3만 |
|---|
| 2026.06.16 | ₩8,606 | ₩8,793 | ₩8,485 | ₩8,713 | +1.24% | 232.9만 |
|---|
| 2026.06.15 | ₩8,351 | ₩8,552 | ₩8,030 | ₩8,539 | +2.24% | 535.7만 |
|---|
| 2026.06.12 | ₩8,325 | ₩8,405 | ₩8,218 | ₩8,298 | -0.32% | 183.1만 |
|---|
| 2026.06.11 | ₩8,311 | ₩8,445 | ₩8,231 | ₩8,445 | +1.61% | 184.4만 |
|---|
| 2026.06.10 | ₩8,325 | ₩8,405 | ₩8,097 | ₩8,191 | -1.61% | 189.3만 |
|---|
| 2026.06.09 | ₩8,124 | ₩8,298 | ₩7,830 | ₩8,298 | +2.14% | 436.8만 |
|---|
| 2026.06.08 | ₩7,803 | ₩8,030 | ₩7,789 | ₩8,004 | +2.57% | 211.8만 |
|---|
| 2026.06.05 | ₩7,910 | ₩7,950 | ₩7,615 | ₩7,682 | -2.88% | 648.7만 |
|---|
| 2026.06.04 | ₩7,937 | ₩7,977 | ₩7,776 | ₩7,963 | +0.34% | 151.5만 |
|---|
| 2026.06.03 | ₩7,843 | ₩8,084 | ₩7,696 | ₩7,830 | -0.17% | 324.6만 |
|---|
| 2026.06.02 | ₩7,736 | ₩7,923 | ₩7,722 | ₩7,856 | +1.56% | 136.7만 |
|---|
| 2026.06.01 | ₩7,669 | ₩7,883 | ₩7,575 | ₩7,789 | +1.57% | 76.9만 |
|---|
| 2026.05.29 | ₩7,816 | ₩7,896 | ₩7,682 | ₩7,722 | -1.20% | 95.8만 |
|---|
| 2026.05.28 | ₩7,589 | ₩7,816 | ₩7,522 | ₩7,803 | +2.82% | 102.6만 |
|---|
| 2026.05.27 | ₩7,669 | ₩7,776 | ₩7,508 | ₩7,589 | -1.05% | 199.8만 |
|---|
| 2026.05.26 | ₩7,522 | ₩7,602 | ₩7,482 | ₩7,602 | +1.07% | 69.2만 |
|---|
| 2026.05.22 | ₩7,615 | ₩7,642 | ₩7,455 | ₩7,482 | -1.76% | 64.2만 |
|---|
| 2026.05.21 | ₩7,388 | ₩7,589 | ₩7,281 | ₩7,548 | +2.17% | 71.6만 |
|---|
| 2026.05.20 | ₩7,227 | ₩7,441 | ₩7,227 | ₩7,415 | +2.59% | 61.3만 |
|---|
| 2026.05.19 | ₩7,308 | ₩7,361 | ₩7,214 | ₩7,254 | -0.73% | 61.8만 |
|---|
| 2026.05.18 | ₩7,067 | ₩7,348 | ₩7,013 | ₩7,308 | +3.41% | 91.2만 |
|---|
| 2026.05.15 | ₩7,080 | ₩7,107 | ₩6,960 | ₩7,013 | -0.95% | 78.5만 |
|---|
| 2026.05.14 | ₩7,174 | ₩7,321 | ₩7,174 | ₩7,227 | +0.75% | 96.4만 |
|---|
| 2026.05.13 | ₩7,067 | ₩7,227 | ₩7,067 | ₩7,134 | +0.95% | 49.4만 |
|---|
| 2026.05.12 | ₩7,187 | ₩7,241 | ₩7,120 | ₩7,120 | -0.93% | 56.2만 |
|---|
| 2026.05.11 | ₩7,468 | ₩7,468 | ₩7,187 | ₩7,227 | -3.23% | 43.5만 |
|---|
| 2026.05.08 | ₩7,200 | ₩7,415 | ₩7,200 | ₩7,401 | +2.79% | 47.5만 |
|---|
| 2026.05.07 | ₩7,214 | ₩7,374 | ₩7,200 | ₩7,227 | +0.19% | 73.5만 |
|---|
| 2026.05.06 | ₩7,120 | ₩7,241 | ₩7,053 | ₩7,160 | +0.56% | 71.6만 |
|---|
| 2026.05.05 | ₩6,919 | ₩7,067 | ₩6,839 | ₩7,053 | +1.93% | 94.3만 |
|---|
| 2026.05.04 | ₩6,919 | ₩7,147 | ₩6,799 | ₩6,826 | -1.35% | 102.3만 |
|---|
| 2026.05.01 | ₩6,638 | ₩7,000 | ₩6,638 | ₩6,946 | +4.64% | 100.5만 |
|---|
| 2026.04.30 | ₩6,612 | ₩6,772 | ₩6,598 | ₩6,652 | +0.61% | 107.4만 |
|---|
| 2026.04.29 | ₩6,786 | ₩6,866 | ₩6,558 | ₩6,679 | -1.58% | 71.9만 |
|---|
| 2026.04.28 | ₩6,732 | ₩6,960 | ₩6,679 | ₩6,866 | +1.99% | 170.4만 |
|---|
| 2026.04.27 | ₩6,371 | ₩6,946 | ₩6,371 | ₩6,732 | +5.67% | 197.1만 |
|---|
| 2026.04.24 | ₩6,210 | ₩6,411 | ₩6,170 | ₩6,411 | +3.23% | 59.9만 |
|---|
| 2026.04.23 | ₩6,344 | ₩6,384 | ₩6,183 | ₩6,290 | -0.84% | 40.1만 |
|---|
| 2026.04.22 | ₩6,424 | ₩6,438 | ₩6,264 | ₩6,317 | -1.67% | 49.9만 |
|---|
| 2026.04.21 | ₩6,491 | ₩6,545 | ₩6,331 | ₩6,397 | -1.44% | 59.9만 |
|---|
| 2026.04.20 | ₩6,331 | ₩6,505 | ₩6,290 | ₩6,505 | +2.75% | 79.9만 |
|---|
| 2026.04.17 | ₩6,438 | ₩6,531 | ₩6,371 | ₩6,384 | -0.83% | 94.7만 |
|---|
| 2026.04.16 | ₩6,397 | ₩6,464 | ₩6,277 | ₩6,317 | -1.26% | 53.4만 |
|---|
| 2026.04.15 | ₩6,491 | ₩6,531 | ₩6,411 | ₩6,451 | -0.62% | 37.5만 |
|---|
| 2026.04.14 | ₩6,371 | ₩6,545 | ₩6,344 | ₩6,518 | +2.31% | 68.4만 |
|---|
| 2026.04.13 | ₩6,304 | ₩6,384 | ₩6,197 | ₩6,371 | +1.06% | 43.5만 |
|---|
| 2026.04.10 | ₩6,371 | ₩6,451 | ₩6,290 | ₩6,344 | -0.42% | 68.8만 |
|---|
| 2026.04.09 | ₩5,942 | ₩6,397 | ₩5,942 | ₩6,344 | +6.76% | 97.1만 |
|---|
| 2026.04.08 | ₩6,009 | ₩6,063 | ₩5,889 | ₩6,023 | +0.22% | 96.6만 |
|---|
| 2026.04.07 | ₩5,809 | ₩5,862 | ₩5,742 | ₩5,849 | +0.69% | 84.2만 |
|---|
| 2026.04.06 | ₩5,822 | ₩5,875 | ₩5,755 | ₩5,822 | 0.00% | 96만 |
|---|
| 2026.04.02 | ₩5,621 | ₩5,875 | ₩5,608 | ₩5,849 | +4.05% | 92.9만 |
|---|
| 2026.04.01 | ₩5,942 | ₩5,942 | ₩5,675 | ₩5,688 | -4.28% | 98.9만 |
|---|
| 2026.03.31 | ₩5,916 | ₩5,983 | ₩5,822 | ₩5,916 | 0.00% | 92.2만 |
|---|
| 2026.03.30 | ₩5,768 | ₩5,849 | ₩5,728 | ₩5,835 | +1.16% | 125만 |
|---|
| 2026.03.27 | ₩5,782 | ₩5,809 | ₩5,661 | ₩5,688 | -1.62% | 113.5만 |
|---|
| 2026.03.26 | ₩5,715 | ₩5,969 | ₩5,715 | ₩5,809 | +1.64% | 69.5만 |
|---|
| 2026.03.25 | ₩5,835 | ₩5,862 | ₩5,688 | ₩5,742 | -1.61% | 78.4만 |
|---|
| 2026.03.24 | ₩5,782 | ₩5,902 | ₩5,715 | ₩5,768 | -0.23% | 137.9만 |
|---|
| 2026.03.23 | ₩5,755 | ₩6,049 | ₩5,701 | ₩5,835 | +1.40% | 220.6만 |
|---|
| 2026.03.20 | ₩5,889 | ₩5,889 | ₩5,568 | ₩5,581 | -5.23% | 1972.3만 |
|---|
| 2026.03.19 | ₩5,675 | ₩5,929 | ₩5,661 | ₩5,862 | +3.30% | 141.3만 |
|---|
| 2026.03.18 | ₩5,621 | ₩5,862 | ₩5,621 | ₩5,768 | +2.62% | 136.7만 |
|---|
| 2026.03.17 | ₩5,701 | ₩5,782 | ₩5,661 | ₩5,728 | +0.47% | 155.4만 |
|---|
| 2026.03.16 | ₩5,581 | ₩5,701 | ₩5,554 | ₩5,635 | +0.96% | 179만 |
|---|
| 2026.03.13 | ₩5,608 | ₩5,608 | ₩5,327 | ₩5,487 | -2.15% | 168.2만 |
|---|
| 2026.03.12 | ₩5,420 | ₩5,541 | ₩5,367 | ₩5,501 | +1.48% | 175.6만 |
|---|
| 2026.03.11 | ₩5,434 | ₩5,514 | ₩5,354 | ₩5,501 | +1.23% | 187.9만 |
|---|
| 2026.03.10 | ₩5,461 | ₩5,648 | ₩5,380 | ₩5,394 | -1.23% | 171.8만 |
|---|
| 2026.03.09 | ₩5,942 | ₩5,942 | ₩5,340 | ₩5,528 | -6.98% | 279.8만 |
|---|
| 2026.03.06 | ₩6,170 | ₩6,223 | ₩5,983 | ₩6,036 | -2.17% | 85.6만 |
|---|
| 2026.03.05 | ₩6,290 | ₩6,371 | ₩6,210 | ₩6,304 | +0.21% | 74.8만 |
|---|
| 2026.03.04 | ₩6,264 | ₩6,384 | ₩6,197 | ₩6,331 | +1.07% | 98.7만 |
|---|
| 2026.03.03 | ₩6,049 | ₩6,237 | ₩5,822 | ₩6,197 | +2.43% | 84만 |
|---|
| 2026.03.02 | ₩5,916 | ₩6,277 | ₩5,849 | ₩6,197 | +4.75% | 86.6만 |
|---|
| 2026.02.27 | ₩6,116 | ₩6,264 | ₩5,902 | ₩6,036 | -1.31% | 394.5만 |
|---|
| 2026.02.26 | ₩5,956 | ₩6,344 | ₩5,862 | ₩6,223 | +4.49% | 118.3만 |
|---|
| 2026.02.25 | ₩5,608 | ₩5,755 | ₩5,514 | ₩5,728 | +2.15% | 90.4만 |
|---|
| 2026.02.24 | ₩5,688 | ₩5,728 | ₩5,568 | ₩5,594 | -1.65% | 69.8만 |
|---|
| 2026.02.23 | ₩5,795 | ₩5,822 | ₩5,568 | ₩5,688 | -1.85% | 102.8만 |
|---|
| 2026.02.20 | ₩5,835 | ₩5,862 | ₩5,701 | ₩5,809 | -0.46% | 88.5만 |
|---|
| 2026.02.19 | ₩5,875 | ₩5,942 | ₩5,835 | ₩5,875 | 0.00% | 71.6만 |
|---|
| 2026.02.18 | ₩5,929 | ₩6,049 | ₩5,902 | ₩5,902 | -0.45% | 72.5만 |
|---|
| 2026.02.17 | ₩6,009 | ₩6,116 | ₩5,889 | ₩5,983 | -0.45% | 54.4만 |
|---|
| 2026.02.13 | ₩6,049 | ₩6,076 | ₩5,902 | ₩6,023 | -0.44% | 73.5만 |
|---|
| 2026.02.12 | ₩6,290 | ₩6,384 | ₩6,023 | ₩6,170 | -1.91% | 84.6만 |
|---|
| 2026.02.11 | ₩6,317 | ₩6,371 | ₩6,143 | ₩6,237 | -1.27% | 80.8만 |
|---|
| 2026.02.10 | ₩6,009 | ₩6,317 | ₩6,009 | ₩6,304 | +4.90% | 94.5만 |
|---|
| 2026.02.09 | ₩5,983 | ₩6,049 | ₩5,929 | ₩6,009 | +0.45% | 54.4만 |
|---|
| 2026.02.06 | ₩5,983 | ₩6,036 | ₩5,929 | ₩5,996 | +0.22% | 64.5만 |
|---|
| 2026.02.05 | ₩5,956 | ₩6,009 | ₩5,809 | ₩5,875 | -1.35% | 62.7만 |
|---|
| 2026.02.04 | ₩5,929 | ₩6,036 | ₩5,929 | ₩5,969 | +0.68% | 71.3만 |
|---|
| 2026.02.03 | ₩5,902 | ₩6,023 | ₩5,782 | ₩5,875 | -0.45% | 83.5만 |
|---|
| 2026.02.02 | ₩5,902 | ₩6,009 | ₩5,875 | ₩5,916 | +0.23% | 95.6만 |
|---|
| 2026.01.30 | ₩5,996 | ₩6,023 | ₩5,835 | ₩5,916 | -1.34% | 87.5만 |
|---|
| 2026.01.29 | ₩6,023 | ₩6,049 | ₩5,942 | ₩5,983 | -0.67% | 89.3만 |
|---|
| 2026.01.28 | ₩6,183 | ₩6,250 | ₩5,916 | ₩5,969 | -3.46% | 62.5만 |
|---|
| 2026.01.27 | ₩6,290 | ₩6,290 | ₩6,063 | ₩6,143 | -2.34% | 42만 |
|---|
| 2026.01.26 | ₩6,397 | ₩6,397 | ₩6,237 | ₩6,264 | -2.09% | 58.6만 |
|---|
| 2026.01.23 | ₩6,411 | ₩6,438 | ₩6,223 | ₩6,357 | -0.84% | 64만 |
|---|
| 2026.01.22 | ₩6,491 | ₩6,638 | ₩6,424 | ₩6,464 | -0.41% | 73.5만 |
|---|
| 2026.01.21 | ₩6,143 | ₩6,571 | ₩6,143 | ₩6,478 | +5.45% | 131.9만 |
|---|
| 2026.01.20 | ₩6,237 | ₩6,250 | ₩6,090 | ₩6,116 | -1.93% | 78.2만 |
|---|
| 2026.01.16 | ₩6,277 | ₩6,371 | ₩6,183 | ₩6,357 | +1.28% | 138.4만 |
|---|
| 2026.01.15 | ₩6,210 | ₩6,331 | ₩6,197 | ₩6,317 | +1.72% | 86.7만 |
|---|
| 2026.01.14 | ₩6,264 | ₩6,290 | ₩6,130 | ₩6,183 | -1.28% | 91.3만 |
|---|
| 2026.01.13 | ₩6,317 | ₩6,397 | ₩6,116 | ₩6,277 | -0.64% | 56.5만 |
|---|
| 2026.01.12 | ₩6,384 | ₩6,411 | ₩6,264 | ₩6,344 | -0.63% | 72.7만 |
|---|
| 2026.01.09 | ₩6,290 | ₩6,384 | ₩6,197 | ₩6,384 | +1.49% | 84.3만 |
|---|
| 2026.01.08 | ₩6,103 | ₩6,344 | ₩6,103 | ₩6,304 | +3.29% | 98.8만 |
|---|
| 2026.01.07 | ₩6,491 | ₩6,505 | ₩5,956 | ₩6,157 | -5.15% | 63.4만 |
|---|
| 2026.01.06 | ₩6,384 | ₩6,545 | ₩6,317 | ₩6,491 | +1.68% | 61만 |
|---|
| 2026.01.05 | ₩6,505 | ₩6,545 | ₩6,384 | ₩6,438 | -1.03% | 57.4만 |
|---|
| 2026.01.02 | ₩6,571 | ₩6,652 | ₩6,397 | ₩6,518 | -0.81% | 53.2만 |
|---|
| 2025.12.31 | ₩6,531 | ₩6,571 | ₩6,438 | ₩6,518 | -0.20% | 66.7만 |
|---|
| 2025.12.30 | ₩6,571 | ₩6,598 | ₩6,518 | ₩6,531 | -0.61% | 38.1만 |
|---|
| 2025.12.29 | ₩6,518 | ₩6,571 | ₩6,478 | ₩6,545 | +0.41% | 53.5만 |
|---|
| 2025.12.26 | ₩6,518 | ₩6,571 | ₩6,451 | ₩6,518 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩6,491 | ₩6,585 | ₩6,424 | ₩6,571 | +1.24% | 34.1만 |
|---|
| 2025.12.23 | ₩6,665 | ₩6,705 | ₩6,451 | ₩6,478 | -2.81% | 49.1만 |
|---|
| 2025.12.22 | ₩6,826 | ₩6,906 | ₩6,679 | ₩6,692 | -1.96% | 56.2만 |
|---|
| 2025.12.19 | ₩6,786 | ₩6,906 | ₩6,665 | ₩6,826 | +0.59% | 275.6만 |
|---|
| 2025.12.18 | ₩6,986 | ₩7,013 | ₩6,839 | ₩6,866 | -1.72% | 81.3만 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,187 | ₩6,906 | ₩6,919 | -0.19% | 81.5만 |
|---|
| 2025.12.16 | ₩6,946 | ₩6,973 | ₩6,853 | ₩6,933 | -0.19% | 58.3만 |
|---|
| 2025.12.15 | ₩6,946 | ₩7,026 | ₩6,799 | ₩6,973 | +0.39% | 81.4만 |
|---|
| 2025.12.12 | ₩6,853 | ₩6,973 | ₩6,705 | ₩6,853 | 0.00% | 71.4만 |
|---|
| 2025.12.11 | ₩6,705 | ₩6,879 | ₩6,638 | ₩6,799 | +1.40% | 49.9만 |
|---|
| 2025.12.10 | ₩6,518 | ₩6,732 | ₩6,397 | ₩6,679 | +2.46% | 62.9만 |
|---|
| 2025.12.09 | ₩6,331 | ₩6,518 | ₩6,331 | ₩6,505 | +2.75% | 54만 |
|---|
| 2025.12.08 | ₩6,625 | ₩6,625 | ₩6,357 | ₩6,371 | -3.84% | 62만 |
|---|
| 2025.12.05 | ₩6,585 | ₩6,638 | ₩6,505 | ₩6,571 | -0.20% | 47.5만 |
|---|
| 2025.12.04 | ₩6,946 | ₩6,986 | ₩6,612 | ₩6,625 | -4.62% | 81.9만 |
|---|
| 2025.12.03 | ₩6,960 | ₩7,080 | ₩6,893 | ₩6,986 | +0.38% | 53.3만 |
|---|
| 2025.12.02 | ₩7,000 | ₩7,000 | ₩6,839 | ₩6,946 | -0.76% | 53.8만 |
|---|
| 2025.12.01 | ₩7,093 | ₩7,160 | ₩6,906 | ₩6,919 | -2.45% | 128.2만 |
|---|
| 2025.11.28 | ₩7,174 | ₩7,214 | ₩7,093 | ₩7,174 | 0.00% | 31.8만 |
|---|
| 2025.11.26 | ₩7,254 | ₩7,348 | ₩7,147 | ₩7,147 | -1.48% | 134.6만 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,294 | ₩7,040 | ₩7,241 | +2.85% | 84.7만 |
|---|
| 2025.11.24 | ₩6,933 | ₩6,986 | ₩6,812 | ₩6,973 | +0.58% | 91.9만 |
|---|
| 2025.11.21 | ₩6,585 | ₩6,946 | ₩6,491 | ₩6,879 | +4.47% | 77.6만 |
|---|
| 2025.11.20 | ₩6,839 | ₩6,893 | ₩6,478 | ₩6,491 | -5.09% | 71.3만 |
|---|
| 2025.11.19 | ₩6,853 | ₩6,919 | ₩6,679 | ₩6,692 | -2.34% | 48.5만 |
|---|
| 2025.11.18 | ₩6,893 | ₩6,946 | ₩6,812 | ₩6,879 | -0.19% | 58.8만 |
|---|
| 2025.11.17 | ₩7,187 | ₩7,187 | ₩6,839 | ₩6,919 | -3.72% | 93.1만 |
|---|
| 2025.11.14 | ₩7,147 | ₩7,200 | ₩7,040 | ₩7,187 | +0.56% | 64만 |
|---|
| 2025.11.13 | ₩7,334 | ₩7,441 | ₩7,174 | ₩7,294 | -0.55% | 63.6만 |
|---|
| 2025.11.12 | ₩7,535 | ₩7,696 | ₩7,415 | ₩7,415 | -1.60% | 60.1만 |
|---|
| 2025.11.11 | ₩7,696 | ₩7,749 | ₩7,482 | ₩7,522 | -2.26% | 53.4만 |
|---|
| 2025.11.10 | ₩7,575 | ₩7,696 | ₩7,374 | ₩7,696 | +1.59% | 79.4만 |
|---|
| 2025.11.07 | ₩7,080 | ₩7,482 | ₩7,080 | ₩7,468 | +5.48% | 78.1만 |
|---|
| 2025.11.06 | ₩7,080 | ₩7,187 | ₩6,946 | ₩7,080 | 0.00% | 73.5만 |
|---|
| 2025.11.05 | ₩7,067 | ₩7,093 | ₩6,745 | ₩7,053 | -0.19% | 96.4만 |
|---|
| 2025.11.04 | ₩6,491 | ₩6,933 | ₩6,491 | ₩6,879 | +5.98% | 142.2만 |
|---|
| 2025.11.03 | ₩6,839 | ₩7,067 | ₩6,759 | ₩6,986 | +2.15% | 77.7만 |
|---|
| 2025.10.31 | ₩6,933 | ₩6,973 | ₩6,772 | ₩6,879 | -0.77% | 84.6만 |
|---|
| 2025.10.30 | ₩6,946 | ₩7,107 | ₩6,946 | ₩6,986 | +0.58% | 57.6만 |
|---|
| 2025.10.29 | ₩6,986 | ₩7,254 | ₩6,973 | ₩7,040 | +0.77% | 61.1만 |
|---|
| 2025.10.28 | ₩7,160 | ₩7,160 | ₩7,013 | ₩7,053 | -1.50% | 62.5만 |
|---|
| 2025.10.27 | ₩7,254 | ₩7,281 | ₩7,120 | ₩7,160 | -1.29% | 59만 |
|---|
| 2025.10.24 | ₩7,254 | ₩7,281 | ₩7,107 | ₩7,200 | -0.74% | 49.1만 |
|---|
| 2025.10.23 | ₩7,281 | ₩7,294 | ₩7,147 | ₩7,147 | -1.84% | 46.7만 |
|---|
| 2025.10.22 | ₩7,174 | ₩7,401 | ₩7,160 | ₩7,281 | +1.49% | 57.4만 |
|---|
| 2025.10.21 | ₩7,147 | ₩7,267 | ₩7,093 | ₩7,174 | +0.37% | 40.9만 |
|---|
| 2025.10.20 | ₩7,200 | ₩7,254 | ₩7,000 | ₩7,147 | -0.74% | 44.8만 |
|---|
| 2025.10.17 | ₩7,107 | ₩7,214 | ₩7,067 | ₩7,134 | +0.38% | 54.9만 |
|---|
| 2025.10.16 | ₩7,294 | ₩7,321 | ₩7,093 | ₩7,134 | -2.20% | 63.6만 |
|---|
| 2025.10.15 | ₩7,294 | ₩7,415 | ₩7,241 | ₩7,308 | +0.18% | 70.7만 |
|---|
| 2025.10.14 | ₩7,067 | ₩7,294 | ₩7,026 | ₩7,214 | +2.08% | 70.6만 |
|---|
| 2025.10.13 | ₩7,214 | ₩7,241 | ₩7,107 | ₩7,227 | +0.19% | 63만 |
|---|
| 2025.10.10 | ₩7,374 | ₩7,415 | ₩7,080 | ₩7,093 | -3.81% | 81.4만 |
|---|