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 | ₩8,127 | ₩8,194 | ₩8,047 | ₩8,154 | +0.33% | 77만 |
| 2026.10.08 | ₩8,006 | ₩8,154 | ₩7,899 | ₩8,100 | +1.17% | 217.6만 |
| 2026.10.07 | ₩7,953 | ₩8,167 | ₩7,939 | ₩8,006 | +0.67% | 105.7만 |
| 2026.10.06 | ₩8,087 | ₩8,208 | ₩7,966 | ₩8,033 | -0.66% | 97.7만 |
| 2026.10.05 | ₩8,087 | ₩8,154 | ₩7,872 | ₩8,033 | -0.66% | 98만 |
| 2026.10.02 | ₩8,100 | ₩8,167 | ₩8,060 | ₩8,073 | -0.33% | 193.3만 |
| 2026.10.01 | ₩8,020 | ₩8,167 | ₩7,872 | ₩8,033 | +0.17% | 143.1만 |
| 2026.09.30 | ₩7,966 | ₩8,087 | ₩7,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,006 |
| +0.51% |
| 150.2만 |
| 2026.09.29 | ₩7,819 | ₩8,006 | ₩7,725 | ₩7,926 | +1.37% | 435.7만 |
|---|
| 2026.09.28 | ₩7,658 | ₩7,845 | ₩7,658 | ₩7,805 | +1.93% | 96.1만 |
|---|
| 2026.09.25 | ₩7,685 | ₩7,752 | ₩7,564 | ₩7,698 | +0.17% | 85.5만 |
|---|
| 2026.09.24 | ₩7,550 | ₩7,725 | ₩7,497 | ₩7,671 | +1.60% | 119만 |
|---|
| 2026.09.23 | ₩7,644 | ₩7,644 | ₩7,510 | ₩7,604 | -0.53% | 82.4만 |
|---|
| 2026.09.22 | ₩7,644 | ₩7,792 | ₩7,550 | ₩7,658 | +0.18% | 105.4만 |
|---|
| 2026.09.21 | ₩7,617 | ₩7,644 | ₩7,497 | ₩7,591 | -0.35% | 99.7만 |
|---|
| 2026.09.18 | ₩7,631 | ₩7,644 | ₩7,403 | ₩7,497 | -1.76% | 172만 |
|---|
| 2026.09.17 | ₩7,711 | ₩7,765 | ₩7,631 | ₩7,671 | -0.52% | 59만 |
|---|
| 2026.09.16 | ₩7,671 | ₩7,832 | ₩7,510 | ₩7,631 | -0.52% | 60.5만 |
|---|
| 2026.09.15 | ₩7,644 | ₩7,765 | ₩7,617 | ₩7,698 | +0.70% | 54만 |
|---|
| 2026.09.14 | ₩7,510 | ₩7,725 | ₩7,510 | ₩7,671 | +2.14% | 79.3만 |
|---|
| 2026.09.11 | ₩7,685 | ₩7,805 | ₩7,483 | ₩7,497 | -2.44% | 68.7만 |
|---|
| 2026.09.10 | ₩7,483 | ₩7,604 | ₩7,443 | ₩7,604 | +1.61% | 62.8만 |
|---|
| 2026.09.09 | ₩7,658 | ₩7,671 | ₩7,470 | ₩7,537 | -1.58% | 71.1만 |
|---|
| 2026.09.08 | ₩7,765 | ₩7,832 | ₩7,658 | ₩7,671 | -1.21% | 124.8만 |
|---|
| 2026.09.04 | ₩7,604 | ₩7,792 | ₩7,564 | ₩7,765 | +2.12% | 70.3만 |
|---|
| 2026.09.03 | ₩7,859 | ₩7,859 | ₩7,644 | ₩7,671 | -2.39% | 77.5만 |
|---|
| 2026.09.02 | ₩7,738 | ₩7,912 | ₩7,725 | ₩7,752 | +0.17% | 78.7만 |
|---|
| 2026.09.01 | ₩7,778 | ₩7,872 | ₩7,591 | ₩7,671 | -1.38% | 81.4만 |
|---|
| 2026.08.31 | ₩8,342 | ₩8,342 | ₩7,765 | ₩7,845 | -5.95% | 86.1만 |
|---|
| 2026.08.28 | ₩7,953 | ₩8,127 | ₩7,845 | ₩8,127 | +2.19% | 94.2만 |
|---|
| 2026.08.27 | ₩8,194 | ₩8,194 | ₩7,899 | ₩7,926 | -3.27% | 75.3만 |
|---|
| 2026.08.26 | ₩8,315 | ₩8,315 | ₩8,020 | ₩8,033 | -3.39% | 70.5만 |
|---|
| 2026.08.25 | ₩8,328 | ₩8,409 | ₩8,208 | ₩8,315 | -0.16% | 44만 |
|---|
| 2026.08.24 | ₩8,275 | ₩8,382 | ₩8,208 | ₩8,234 | -0.49% | 67.3만 |
|---|
| 2026.08.21 | ₩8,301 | ₩8,315 | ₩8,100 | ₩8,261 | -0.48% | 64.1만 |
|---|
| 2026.08.20 | ₩8,194 | ₩8,328 | ₩8,140 | ₩8,261 | +0.82% | 69.9만 |
|---|
| 2026.08.19 | ₩8,154 | ₩8,328 | ₩8,114 | ₩8,248 | +1.15% | 80.8만 |
|---|
| 2026.08.18 | ₩7,953 | ₩8,100 | ₩7,886 | ₩8,087 | +1.69% | 112.5만 |
|---|
| 2026.08.17 | ₩8,033 | ₩8,114 | ₩7,912 | ₩7,980 | -0.67% | 118.2만 |
|---|
| 2026.08.14 | ₩8,167 | ₩8,301 | ₩8,100 | ₩8,100 | -0.82% | 100.6만 |
|---|
| 2026.08.13 | ₩8,208 | ₩8,221 | ₩7,966 | ₩8,154 | -0.65% | 107.1만 |
|---|
| 2026.08.12 | ₩8,100 | ₩8,181 | ₩7,939 | ₩8,140 | +0.50% | 160.9만 |
|---|
| 2026.08.11 | ₩8,395 | ₩8,436 | ₩8,087 | ₩8,100 | -3.51% | 135.8만 |
|---|
| 2026.08.10 | ₩8,529 | ₩8,570 | ₩8,208 | ₩8,328 | -2.36% | 94.4만 |
|---|
| 2026.08.07 | ₩8,932 | ₩8,945 | ₩8,664 | ₩8,704 | -2.55% | 60.8만 |
|---|
| 2026.08.06 | ₩9,267 | ₩9,535 | ₩8,811 | ₩8,959 | -3.33% | 83만 |
|---|
| 2026.08.05 | ₩9,187 | ₩9,254 | ₩8,999 | ₩9,146 | -0.44% | 78.9만 |
|---|
| 2026.08.04 | ₩9,334 | ₩9,347 | ₩9,146 | ₩9,240 | -1.01% | 80.9만 |
|---|
| 2026.08.03 | ₩9,589 | ₩9,589 | ₩9,187 | ₩9,267 | -3.36% | 88.4만 |
|---|
| 2026.07.31 | ₩9,294 | ₩9,482 | ₩9,173 | ₩9,227 | -0.72% | 86.8만 |
|---|
| 2026.07.30 | ₩9,549 | ₩9,616 | ₩9,052 | ₩9,254 | -3.09% | 86.4만 |
|---|
| 2026.07.29 | ₩9,307 | ₩9,602 | ₩9,294 | ₩9,482 | +1.87% | 92.2만 |
|---|
| 2026.07.28 | ₩9,307 | ₩9,347 | ₩8,959 | ₩9,200 | -1.15% | 150.7만 |
|---|
| 2026.07.27 | ₩9,495 | ₩9,522 | ₩9,227 | ₩9,254 | -2.54% | 136.4만 |
|---|
| 2026.07.24 | ₩9,334 | ₩9,535 | ₩9,307 | ₩9,415 | +0.86% | 68.3만 |
|---|
| 2026.07.23 | ₩9,374 | ₩9,455 | ₩9,187 | ₩9,267 | -1.14% | 83.1만 |
|---|
| 2026.07.22 | ₩9,388 | ₩9,508 | ₩9,294 | ₩9,415 | +0.29% | 95.6만 |
|---|
| 2026.07.21 | ₩9,079 | ₩9,441 | ₩9,066 | ₩9,415 | +3.69% | 89.4만 |
|---|
| 2026.07.20 | ₩8,945 | ₩9,173 | ₩8,945 | ₩9,093 | +1.65% | 85.7만 |
|---|
| 2026.07.17 | ₩8,824 | ₩8,932 | ₩8,690 | ₩8,932 | +1.22% | 66.7만 |
|---|
| 2026.07.16 | ₩8,905 | ₩9,039 | ₩8,851 | ₩8,865 | -0.45% | 70.7만 |
|---|
| 2026.07.15 | ₩8,784 | ₩9,012 | ₩8,784 | ₩8,905 | +1.37% | 65.1만 |
|---|
| 2026.07.14 | ₩8,865 | ₩8,972 | ₩8,690 | ₩8,771 | -1.06% | 77.9만 |
|---|
| 2026.07.13 | ₩8,704 | ₩8,851 | ₩8,704 | ₩8,824 | +1.39% | 116.1만 |
|---|
| 2026.07.10 | ₩8,717 | ₩8,811 | ₩8,637 | ₩8,664 | -0.62% | 49만 |
|---|
| 2026.07.09 | ₩8,489 | ₩8,784 | ₩8,489 | ₩8,690 | +2.37% | 100.8만 |
|---|
| 2026.07.08 | ₩8,690 | ₩8,704 | ₩8,449 | ₩8,489 | -2.31% | 118.5만 |
|---|
| 2026.07.07 | ₩8,851 | ₩8,851 | ₩8,677 | ₩8,704 | -1.67% | 110만 |
|---|
| 2026.07.06 | ₩9,066 | ₩9,160 | ₩8,784 | ₩8,784 | -3.11% | 93.7만 |
|---|
| 2026.07.02 | ₩9,052 | ₩9,347 | ₩9,012 | ₩9,106 | +0.59% | 128.8만 |
|---|
| 2026.07.01 | ₩9,347 | ₩9,388 | ₩8,838 | ₩8,959 | -4.16% | 134.9만 |
|---|
| 2026.06.30 | ₩9,455 | ₩9,549 | ₩9,347 | ₩9,401 | -0.57% | 96.7만 |
|---|
| 2026.06.29 | ₩9,428 | ₩9,589 | ₩9,347 | ₩9,455 | +0.28% | 1008.5만 |
|---|
| 2026.06.26 | ₩9,213 | ₩9,482 | ₩9,160 | ₩9,482 | +2.91% | 341.1만 |
|---|
| 2026.06.25 | ₩9,119 | ₩9,187 | ₩8,932 | ₩9,173 | +0.59% | 92.7만 |
|---|
| 2026.06.24 | ₩8,972 | ₩9,052 | ₩8,851 | ₩8,999 | +0.30% | 108만 |
|---|
| 2026.06.23 | ₩8,664 | ₩9,012 | ₩8,664 | ₩8,985 | +3.72% | 103.7만 |
|---|
| 2026.06.22 | ₩8,972 | ₩9,093 | ₩8,798 | ₩8,811 | -1.79% | 132.6만 |
|---|
| 2026.06.18 | ₩8,610 | ₩8,945 | ₩8,610 | ₩8,891 | +3.27% | 176.1만 |
|---|
| 2026.06.17 | ₩8,717 | ₩8,918 | ₩8,516 | ₩8,596 | -1.38% | 160.3만 |
|---|
| 2026.06.16 | ₩8,623 | ₩8,811 | ₩8,503 | ₩8,731 | +1.24% | 232.9만 |
|---|
| 2026.06.15 | ₩8,368 | ₩8,570 | ₩8,047 | ₩8,556 | +2.24% | 535.7만 |
|---|
| 2026.06.12 | ₩8,342 | ₩8,422 | ₩8,234 | ₩8,315 | -0.32% | 183.1만 |
|---|
| 2026.06.11 | ₩8,328 | ₩8,462 | ₩8,248 | ₩8,462 | +1.61% | 184.4만 |
|---|
| 2026.06.10 | ₩8,342 | ₩8,422 | ₩8,114 | ₩8,208 | -1.61% | 189.3만 |
|---|
| 2026.06.09 | ₩8,140 | ₩8,315 | ₩7,845 | ₩8,315 | +2.14% | 436.8만 |
|---|
| 2026.06.08 | ₩7,819 | ₩8,047 | ₩7,805 | ₩8,020 | +2.57% | 211.8만 |
|---|
| 2026.06.05 | ₩7,926 | ₩7,966 | ₩7,631 | ₩7,698 | -2.88% | 648.7만 |
|---|
| 2026.06.04 | ₩7,953 | ₩7,993 | ₩7,792 | ₩7,980 | +0.34% | 151.5만 |
|---|
| 2026.06.03 | ₩7,859 | ₩8,100 | ₩7,711 | ₩7,845 | -0.17% | 324.6만 |
|---|
| 2026.06.02 | ₩7,752 | ₩7,939 | ₩7,738 | ₩7,872 | +1.56% | 136.7만 |
|---|
| 2026.06.01 | ₩7,685 | ₩7,899 | ₩7,591 | ₩7,805 | +1.57% | 76.9만 |
|---|
| 2026.05.29 | ₩7,832 | ₩7,912 | ₩7,698 | ₩7,738 | -1.20% | 95.8만 |
|---|
| 2026.05.28 | ₩7,604 | ₩7,832 | ₩7,537 | ₩7,819 | +2.82% | 102.6만 |
|---|
| 2026.05.27 | ₩7,685 | ₩7,792 | ₩7,524 | ₩7,604 | -1.05% | 199.8만 |
|---|
| 2026.05.26 | ₩7,537 | ₩7,617 | ₩7,497 | ₩7,617 | +1.07% | 69.2만 |
|---|
| 2026.05.22 | ₩7,631 | ₩7,658 | ₩7,470 | ₩7,497 | -1.76% | 64.2만 |
|---|
| 2026.05.21 | ₩7,403 | ₩7,604 | ₩7,296 | ₩7,564 | +2.17% | 71.6만 |
|---|
| 2026.05.20 | ₩7,242 | ₩7,457 | ₩7,242 | ₩7,430 | +2.59% | 61.3만 |
|---|
| 2026.05.19 | ₩7,322 | ₩7,376 | ₩7,229 | ₩7,269 | -0.73% | 61.8만 |
|---|
| 2026.05.18 | ₩7,081 | ₩7,363 | ₩7,027 | ₩7,322 | +3.41% | 91.2만 |
|---|
| 2026.05.15 | ₩7,094 | ₩7,121 | ₩6,974 | ₩7,027 | -0.95% | 78.5만 |
|---|
| 2026.05.14 | ₩7,188 | ₩7,336 | ₩7,188 | ₩7,242 | +0.75% | 96.4만 |
|---|
| 2026.05.13 | ₩7,081 | ₩7,242 | ₩7,081 | ₩7,148 | +0.95% | 49.4만 |
|---|
| 2026.05.12 | ₩7,202 | ₩7,255 | ₩7,135 | ₩7,135 | -0.93% | 56.2만 |
|---|
| 2026.05.11 | ₩7,483 | ₩7,483 | ₩7,202 | ₩7,242 | -3.23% | 43.5만 |
|---|
| 2026.05.08 | ₩7,215 | ₩7,430 | ₩7,215 | ₩7,416 | +2.79% | 47.5만 |
|---|
| 2026.05.07 | ₩7,229 | ₩7,389 | ₩7,215 | ₩7,242 | +0.19% | 73.5만 |
|---|
| 2026.05.06 | ₩7,135 | ₩7,255 | ₩7,068 | ₩7,175 | +0.56% | 71.6만 |
|---|
| 2026.05.05 | ₩6,933 | ₩7,081 | ₩6,853 | ₩7,068 | +1.93% | 94.3만 |
|---|
| 2026.05.04 | ₩6,933 | ₩7,161 | ₩6,813 | ₩6,840 | -1.35% | 102.3만 |
|---|
| 2026.05.01 | ₩6,652 | ₩7,014 | ₩6,652 | ₩6,960 | +4.64% | 100.5만 |
|---|
| 2026.04.30 | ₩6,625 | ₩6,786 | ₩6,612 | ₩6,665 | +0.61% | 107.4만 |
|---|
| 2026.04.29 | ₩6,799 | ₩6,880 | ₩6,571 | ₩6,692 | -1.58% | 71.9만 |
|---|
| 2026.04.28 | ₩6,746 | ₩6,974 | ₩6,692 | ₩6,880 | +1.99% | 170.4만 |
|---|
| 2026.04.27 | ₩6,384 | ₩6,960 | ₩6,384 | ₩6,746 | +5.67% | 197.1만 |
|---|
| 2026.04.24 | ₩6,223 | ₩6,424 | ₩6,182 | ₩6,424 | +3.23% | 59.9만 |
|---|
| 2026.04.23 | ₩6,357 | ₩6,397 | ₩6,196 | ₩6,303 | -0.84% | 40.1만 |
|---|
| 2026.04.22 | ₩6,437 | ₩6,451 | ₩6,276 | ₩6,330 | -1.67% | 49.9만 |
|---|
| 2026.04.21 | ₩6,504 | ₩6,558 | ₩6,343 | ₩6,410 | -1.44% | 59.9만 |
|---|
| 2026.04.20 | ₩6,343 | ₩6,518 | ₩6,303 | ₩6,518 | +2.75% | 79.9만 |
|---|
| 2026.04.17 | ₩6,451 | ₩6,545 | ₩6,384 | ₩6,397 | -0.83% | 94.7만 |
|---|
| 2026.04.16 | ₩6,410 | ₩6,478 | ₩6,290 | ₩6,330 | -1.26% | 53.4만 |
|---|
| 2026.04.15 | ₩6,504 | ₩6,545 | ₩6,424 | ₩6,464 | -0.62% | 37.5만 |
|---|
| 2026.04.14 | ₩6,384 | ₩6,558 | ₩6,357 | ₩6,531 | +2.31% | 68.4만 |
|---|
| 2026.04.13 | ₩6,317 | ₩6,397 | ₩6,209 | ₩6,384 | +1.06% | 43.5만 |
|---|
| 2026.04.10 | ₩6,384 | ₩6,464 | ₩6,303 | ₩6,357 | -0.42% | 68.8만 |
|---|
| 2026.04.09 | ₩5,954 | ₩6,410 | ₩5,954 | ₩6,357 | +6.76% | 97.1만 |
|---|
| 2026.04.08 | ₩6,022 | ₩6,075 | ₩5,901 | ₩6,035 | +0.22% | 96.6만 |
|---|
| 2026.04.07 | ₩5,820 | ₩5,874 | ₩5,753 | ₩5,861 | +0.69% | 84.2만 |
|---|
| 2026.04.06 | ₩5,834 | ₩5,887 | ₩5,767 | ₩5,834 | 0.00% | 96만 |
|---|
| 2026.04.02 | ₩5,633 | ₩5,887 | ₩5,619 | ₩5,861 | +4.05% | 92.9만 |
|---|
| 2026.04.01 | ₩5,954 | ₩5,954 | ₩5,686 | ₩5,700 | -4.28% | 98.9만 |
|---|
| 2026.03.31 | ₩5,928 | ₩5,995 | ₩5,834 | ₩5,928 | 0.00% | 92.2만 |
|---|
| 2026.03.30 | ₩5,780 | ₩5,861 | ₩5,740 | ₩5,847 | +1.16% | 125만 |
|---|
| 2026.03.27 | ₩5,794 | ₩5,820 | ₩5,673 | ₩5,700 | -1.62% | 113.5만 |
|---|
| 2026.03.26 | ₩5,726 | ₩5,981 | ₩5,726 | ₩5,820 | +1.64% | 69.5만 |
|---|
| 2026.03.25 | ₩5,847 | ₩5,874 | ₩5,700 | ₩5,753 | -1.61% | 78.4만 |
|---|
| 2026.03.24 | ₩5,794 | ₩5,914 | ₩5,726 | ₩5,780 | -0.23% | 137.9만 |
|---|
| 2026.03.23 | ₩5,767 | ₩6,062 | ₩5,713 | ₩5,847 | +1.40% | 220.6만 |
|---|
| 2026.03.20 | ₩5,901 | ₩5,901 | ₩5,579 | ₩5,592 | -5.23% | 1972.3만 |
|---|
| 2026.03.19 | ₩5,686 | ₩5,941 | ₩5,673 | ₩5,874 | +3.30% | 141.3만 |
|---|
| 2026.03.18 | ₩5,633 | ₩5,874 | ₩5,633 | ₩5,780 | +2.62% | 136.7만 |
|---|
| 2026.03.17 | ₩5,713 | ₩5,794 | ₩5,673 | ₩5,740 | +0.47% | 155.4만 |
|---|
| 2026.03.16 | ₩5,592 | ₩5,713 | ₩5,566 | ₩5,646 | +0.96% | 179만 |
|---|
| 2026.03.13 | ₩5,619 | ₩5,619 | ₩5,338 | ₩5,499 | -2.15% | 168.2만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,552 | ₩5,378 | ₩5,512 | +1.48% | 175.6만 |
|---|
| 2026.03.11 | ₩5,445 | ₩5,525 | ₩5,364 | ₩5,512 | +1.23% | 187.9만 |
|---|
| 2026.03.10 | ₩5,472 | ₩5,659 | ₩5,391 | ₩5,405 | -1.23% | 171.8만 |
|---|
| 2026.03.09 | ₩5,954 | ₩5,954 | ₩5,351 | ₩5,539 | -6.98% | 279.8만 |
|---|
| 2026.03.06 | ₩6,182 | ₩6,236 | ₩5,995 | ₩6,048 | -2.17% | 85.6만 |
|---|
| 2026.03.05 | ₩6,303 | ₩6,384 | ₩6,223 | ₩6,317 | +0.21% | 74.8만 |
|---|
| 2026.03.04 | ₩6,276 | ₩6,397 | ₩6,209 | ₩6,343 | +1.07% | 98.7만 |
|---|
| 2026.03.03 | ₩6,062 | ₩6,250 | ₩5,834 | ₩6,209 | +2.43% | 84만 |
|---|
| 2026.03.02 | ₩5,928 | ₩6,290 | ₩5,861 | ₩6,209 | +4.75% | 86.6만 |
|---|
| 2026.02.27 | ₩6,129 | ₩6,276 | ₩5,914 | ₩6,048 | -1.31% | 394.5만 |
|---|
| 2026.02.26 | ₩5,968 | ₩6,357 | ₩5,874 | ₩6,236 | +4.49% | 118.3만 |
|---|
| 2026.02.25 | ₩5,619 | ₩5,767 | ₩5,525 | ₩5,740 | +2.15% | 90.4만 |
|---|
| 2026.02.24 | ₩5,700 | ₩5,740 | ₩5,579 | ₩5,606 | -1.65% | 69.8만 |
|---|
| 2026.02.23 | ₩5,807 | ₩5,834 | ₩5,579 | ₩5,700 | -1.85% | 102.8만 |
|---|
| 2026.02.20 | ₩5,847 | ₩5,874 | ₩5,713 | ₩5,820 | -0.46% | 88.5만 |
|---|
| 2026.02.19 | ₩5,887 | ₩5,954 | ₩5,847 | ₩5,887 | 0.00% | 71.6만 |
|---|
| 2026.02.18 | ₩5,941 | ₩6,062 | ₩5,914 | ₩5,914 | -0.45% | 72.5만 |
|---|
| 2026.02.17 | ₩6,022 | ₩6,129 | ₩5,901 | ₩5,995 | -0.45% | 54.4만 |
|---|
| 2026.02.13 | ₩6,062 | ₩6,089 | ₩5,914 | ₩6,035 | -0.44% | 73.5만 |
|---|
| 2026.02.12 | ₩6,303 | ₩6,397 | ₩6,035 | ₩6,182 | -1.91% | 84.6만 |
|---|
| 2026.02.11 | ₩6,330 | ₩6,384 | ₩6,156 | ₩6,250 | -1.27% | 80.8만 |
|---|
| 2026.02.10 | ₩6,022 | ₩6,330 | ₩6,022 | ₩6,317 | +4.90% | 94.5만 |
|---|
| 2026.02.09 | ₩5,995 | ₩6,062 | ₩5,941 | ₩6,022 | +0.45% | 54.4만 |
|---|
| 2026.02.06 | ₩5,995 | ₩6,048 | ₩5,941 | ₩6,008 | +0.22% | 64.5만 |
|---|
| 2026.02.05 | ₩5,968 | ₩6,022 | ₩5,820 | ₩5,887 | -1.35% | 62.7만 |
|---|
| 2026.02.04 | ₩5,941 | ₩6,048 | ₩5,941 | ₩5,981 | +0.68% | 71.3만 |
|---|
| 2026.02.03 | ₩5,914 | ₩6,035 | ₩5,794 | ₩5,887 | -0.45% | 83.5만 |
|---|
| 2026.02.02 | ₩5,914 | ₩6,022 | ₩5,887 | ₩5,928 | +0.23% | 95.6만 |
|---|
| 2026.01.30 | ₩6,008 | ₩6,035 | ₩5,847 | ₩5,928 | -1.34% | 87.5만 |
|---|
| 2026.01.29 | ₩6,035 | ₩6,062 | ₩5,954 | ₩5,995 | -0.67% | 89.3만 |
|---|
| 2026.01.28 | ₩6,196 | ₩6,263 | ₩5,928 | ₩5,981 | -3.46% | 62.5만 |
|---|
| 2026.01.27 | ₩6,303 | ₩6,303 | ₩6,075 | ₩6,156 | -2.34% | 42만 |
|---|
| 2026.01.26 | ₩6,410 | ₩6,410 | ₩6,250 | ₩6,276 | -2.09% | 58.6만 |
|---|
| 2026.01.23 | ₩6,424 | ₩6,451 | ₩6,236 | ₩6,370 | -0.84% | 64만 |
|---|
| 2026.01.22 | ₩6,504 | ₩6,652 | ₩6,437 | ₩6,478 | -0.41% | 73.5만 |
|---|
| 2026.01.21 | ₩6,156 | ₩6,585 | ₩6,156 | ₩6,491 | +5.45% | 131.9만 |
|---|
| 2026.01.20 | ₩6,250 | ₩6,263 | ₩6,102 | ₩6,129 | -1.93% | 78.2만 |
|---|
| 2026.01.16 | ₩6,290 | ₩6,384 | ₩6,196 | ₩6,370 | +1.28% | 138.4만 |
|---|
| 2026.01.15 | ₩6,223 | ₩6,343 | ₩6,209 | ₩6,330 | +1.72% | 86.7만 |
|---|
| 2026.01.14 | ₩6,276 | ₩6,303 | ₩6,142 | ₩6,196 | -1.28% | 91.3만 |
|---|
| 2026.01.13 | ₩6,330 | ₩6,410 | ₩6,129 | ₩6,290 | -0.64% | 56.5만 |
|---|
| 2026.01.12 | ₩6,397 | ₩6,424 | ₩6,276 | ₩6,357 | -0.63% | 72.7만 |
|---|
| 2026.01.09 | ₩6,303 | ₩6,397 | ₩6,209 | ₩6,397 | +1.49% | 84.3만 |
|---|
| 2026.01.08 | ₩6,115 | ₩6,357 | ₩6,115 | ₩6,317 | +3.29% | 98.8만 |
|---|
| 2026.01.07 | ₩6,504 | ₩6,518 | ₩5,968 | ₩6,169 | -5.15% | 63.4만 |
|---|
| 2026.01.06 | ₩6,397 | ₩6,558 | ₩6,330 | ₩6,504 | +1.68% | 61만 |
|---|
| 2026.01.05 | ₩6,518 | ₩6,558 | ₩6,397 | ₩6,451 | -1.03% | 57.4만 |
|---|
| 2026.01.02 | ₩6,585 | ₩6,665 | ₩6,410 | ₩6,531 | -0.81% | 53.2만 |
|---|
| 2025.12.31 | ₩6,545 | ₩6,585 | ₩6,451 | ₩6,531 | -0.20% | 66.7만 |
|---|
| 2025.12.30 | ₩6,585 | ₩6,612 | ₩6,531 | ₩6,545 | -0.61% | 38.1만 |
|---|
| 2025.12.29 | ₩6,531 | ₩6,585 | ₩6,491 | ₩6,558 | +0.41% | 53.5만 |
|---|
| 2025.12.26 | ₩6,531 | ₩6,585 | ₩6,464 | ₩6,531 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩6,504 | ₩6,598 | ₩6,437 | ₩6,585 | +1.24% | 34.1만 |
|---|
| 2025.12.23 | ₩6,679 | ₩6,719 | ₩6,464 | ₩6,491 | -2.81% | 49.1만 |
|---|
| 2025.12.22 | ₩6,840 | ₩6,920 | ₩6,692 | ₩6,706 | -1.96% | 56.2만 |
|---|
| 2025.12.19 | ₩6,799 | ₩6,920 | ₩6,679 | ₩6,840 | +0.59% | 275.6만 |
|---|
| 2025.12.18 | ₩7,001 | ₩7,027 | ₩6,853 | ₩6,880 | -1.72% | 81.3만 |
|---|
| 2025.12.17 | ₩6,947 | ₩7,202 | ₩6,920 | ₩6,933 | -0.19% | 81.5만 |
|---|
| 2025.12.16 | ₩6,960 | ₩6,987 | ₩6,866 | ₩6,947 | -0.19% | 58.3만 |
|---|
| 2025.12.15 | ₩6,960 | ₩7,041 | ₩6,813 | ₩6,987 | +0.39% | 81.4만 |
|---|
| 2025.12.12 | ₩6,866 | ₩6,987 | ₩6,719 | ₩6,866 | 0.00% | 71.4만 |
|---|
| 2025.12.11 | ₩6,719 | ₩6,893 | ₩6,652 | ₩6,813 | +1.40% | 49.9만 |
|---|
| 2025.12.10 | ₩6,531 | ₩6,746 | ₩6,410 | ₩6,692 | +2.46% | 62.9만 |
|---|
| 2025.12.09 | ₩6,343 | ₩6,531 | ₩6,343 | ₩6,518 | +2.75% | 54만 |
|---|
| 2025.12.08 | ₩6,638 | ₩6,638 | ₩6,370 | ₩6,384 | -3.84% | 62만 |
|---|
| 2025.12.05 | ₩6,598 | ₩6,652 | ₩6,518 | ₩6,585 | -0.20% | 47.5만 |
|---|
| 2025.12.04 | ₩6,960 | ₩7,001 | ₩6,625 | ₩6,638 | -4.62% | 81.9만 |
|---|
| 2025.12.03 | ₩6,974 | ₩7,094 | ₩6,907 | ₩7,001 | +0.38% | 53.3만 |
|---|
| 2025.12.02 | ₩7,014 | ₩7,014 | ₩6,853 | ₩6,960 | -0.76% | 53.8만 |
|---|
| 2025.12.01 | ₩7,108 | ₩7,175 | ₩6,920 | ₩6,933 | -2.45% | 128.2만 |
|---|
| 2025.11.28 | ₩7,188 | ₩7,229 | ₩7,108 | ₩7,188 | 0.00% | 31.8만 |
|---|
| 2025.11.26 | ₩7,269 | ₩7,363 | ₩7,161 | ₩7,161 | -1.48% | 134.6만 |
|---|
| 2025.11.25 | ₩7,054 | ₩7,309 | ₩7,054 | ₩7,255 | +2.85% | 84.7만 |
|---|
| 2025.11.24 | ₩6,947 | ₩7,001 | ₩6,826 | ₩6,987 | +0.58% | 91.9만 |
|---|
| 2025.11.21 | ₩6,598 | ₩6,960 | ₩6,504 | ₩6,893 | +4.47% | 77.6만 |
|---|
| 2025.11.20 | ₩6,853 | ₩6,907 | ₩6,491 | ₩6,504 | -5.09% | 71.3만 |
|---|
| 2025.11.19 | ₩6,866 | ₩6,933 | ₩6,692 | ₩6,706 | -2.34% | 48.5만 |
|---|
| 2025.11.18 | ₩6,907 | ₩6,960 | ₩6,826 | ₩6,893 | -0.19% | 58.8만 |
|---|
| 2025.11.17 | ₩7,202 | ₩7,202 | ₩6,853 | ₩6,933 | -3.72% | 93.1만 |
|---|
| 2025.11.14 | ₩7,161 | ₩7,215 | ₩7,054 | ₩7,202 | +0.56% | 64만 |
|---|
| 2025.11.13 | ₩7,349 | ₩7,457 | ₩7,188 | ₩7,309 | -0.55% | 63.6만 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,711 | ₩7,430 | ₩7,430 | -1.60% | 60.1만 |
|---|
| 2025.11.11 | ₩7,711 | ₩7,765 | ₩7,497 | ₩7,537 | -2.26% | 53.4만 |
|---|
| 2025.11.10 | ₩7,591 | ₩7,711 | ₩7,389 | ₩7,711 | +1.59% | 79.4만 |
|---|
| 2025.11.07 | ₩7,094 | ₩7,497 | ₩7,094 | ₩7,483 | +5.48% | 78.1만 |
|---|
| 2025.11.06 | ₩7,094 | ₩7,202 | ₩6,960 | ₩7,094 | 0.00% | 73.5만 |
|---|
| 2025.11.05 | ₩7,081 | ₩7,108 | ₩6,759 | ₩7,068 | -0.19% | 96.4만 |
|---|
| 2025.11.04 | ₩6,504 | ₩6,947 | ₩6,504 | ₩6,893 | +5.98% | 142.2만 |
|---|
| 2025.11.03 | ₩6,853 | ₩7,081 | ₩6,773 | ₩7,001 | +2.15% | 77.7만 |
|---|
| 2025.10.31 | ₩6,947 | ₩6,987 | ₩6,786 | ₩6,893 | -0.77% | 84.6만 |
|---|
| 2025.10.30 | ₩6,960 | ₩7,121 | ₩6,960 | ₩7,001 | +0.58% | 57.6만 |
|---|
| 2025.10.29 | ₩7,001 | ₩7,269 | ₩6,987 | ₩7,054 | +0.77% | 61.1만 |
|---|
| 2025.10.28 | ₩7,175 | ₩7,175 | ₩7,027 | ₩7,068 | -1.50% | 62.5만 |
|---|
| 2025.10.27 | ₩7,269 | ₩7,296 | ₩7,135 | ₩7,175 | -1.29% | 59만 |
|---|
| 2025.10.24 | ₩7,269 | ₩7,296 | ₩7,121 | ₩7,215 | -0.74% | 49.1만 |
|---|
| 2025.10.23 | ₩7,296 | ₩7,309 | ₩7,161 | ₩7,161 | -1.84% | 46.7만 |
|---|
| 2025.10.22 | ₩7,188 | ₩7,416 | ₩7,175 | ₩7,296 | +1.49% | 57.4만 |
|---|
| 2025.10.21 | ₩7,161 | ₩7,282 | ₩7,108 | ₩7,188 | +0.37% | 40.9만 |
|---|
| 2025.10.20 | ₩7,215 | ₩7,269 | ₩7,014 | ₩7,161 | -0.74% | 44.8만 |
|---|
| 2025.10.17 | ₩7,121 | ₩7,229 | ₩7,081 | ₩7,148 | +0.38% | 54.9만 |
|---|
| 2025.10.16 | ₩7,309 | ₩7,336 | ₩7,108 | ₩7,148 | -2.20% | 63.6만 |
|---|
| 2025.10.15 | ₩7,309 | ₩7,430 | ₩7,255 | ₩7,322 | +0.18% | 70.7만 |
|---|
| 2025.10.14 | ₩7,081 | ₩7,309 | ₩7,041 | ₩7,229 | +2.08% | 70.6만 |
|---|
| 2025.10.13 | ₩7,229 | ₩7,255 | ₩7,121 | ₩7,242 | +0.19% | 63만 |
|---|
| 2025.10.10 | ₩7,389 | ₩7,430 | ₩7,094 | ₩7,108 | -3.81% | 81.4만 |
|---|