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 | ₩8,130 | ₩8,197 | ₩8,049 | ₩8,156 | +0.33% | 77만 |
| 2026.10.08 | ₩8,009 | ₩8,156 | ₩7,902 | ₩8,103 | +1.17% | 217.6만 |
| 2026.10.07 | ₩7,955 | ₩8,170 | ₩7,942 | ₩8,009 | +0.67% | 105.7만 |
| 2026.10.06 | ₩8,089 | ₩8,210 | ₩7,969 | ₩8,036 | -0.66% | 97.7만 |
| 2026.10.05 | ₩8,089 | ₩8,156 | ₩7,875 | ₩8,036 | -0.66% | 98만 |
| 2026.10.02 | ₩8,103 | ₩8,170 | ₩8,063 | ₩8,076 | -0.33% | 193.3만 |
| 2026.10.01 | ₩8,022 | ₩8,170 | ₩7,875 | ₩8,036 | +0.17% | 143.1만 |
| 2026.09.30 | ₩7,969 | ₩8,089 | ₩7,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,009 |
| +0.51% |
| 150.2만 |
| 2026.09.29 | ₩7,821 | ₩8,009 | ₩7,727 | ₩7,928 | +1.37% | 435.7만 |
|---|
| 2026.09.28 | ₩7,660 | ₩7,848 | ₩7,660 | ₩7,808 | +1.93% | 96.1만 |
|---|
| 2026.09.25 | ₩7,687 | ₩7,754 | ₩7,566 | ₩7,700 | +0.17% | 85.5만 |
|---|
| 2026.09.24 | ₩7,553 | ₩7,727 | ₩7,499 | ₩7,673 | +1.60% | 119만 |
|---|
| 2026.09.23 | ₩7,647 | ₩7,647 | ₩7,513 | ₩7,606 | -0.53% | 82.4만 |
|---|
| 2026.09.21 | ₩7,620 | ₩7,647 | ₩7,499 | ₩7,593 | -0.35% | 99.7만 |
|---|
| 2026.09.18 | ₩7,633 | ₩7,647 | ₩7,405 | ₩7,499 | -1.76% | 172만 |
|---|
| 2026.09.17 | ₩7,714 | ₩7,767 | ₩7,633 | ₩7,673 | -0.52% | 59만 |
|---|
| 2026.09.16 | ₩7,673 | ₩7,834 | ₩7,513 | ₩7,633 | -0.52% | 60.5만 |
|---|
| 2026.09.15 | ₩7,647 | ₩7,767 | ₩7,620 | ₩7,700 | +0.70% | 54만 |
|---|
| 2026.09.14 | ₩7,513 | ₩7,727 | ₩7,513 | ₩7,673 | +2.14% | 79.3만 |
|---|
| 2026.09.11 | ₩7,687 | ₩7,808 | ₩7,486 | ₩7,499 | -2.44% | 68.7만 |
|---|
| 2026.09.10 | ₩7,486 | ₩7,606 | ₩7,445 | ₩7,606 | +1.61% | 62.8만 |
|---|
| 2026.09.09 | ₩7,660 | ₩7,673 | ₩7,472 | ₩7,539 | -1.58% | 71.1만 |
|---|
| 2026.09.08 | ₩7,767 | ₩7,834 | ₩7,660 | ₩7,673 | -1.21% | 124.8만 |
|---|
| 2026.09.04 | ₩7,606 | ₩7,794 | ₩7,566 | ₩7,767 | +2.12% | 70.3만 |
|---|
| 2026.09.03 | ₩7,861 | ₩7,861 | ₩7,647 | ₩7,673 | -2.39% | 77.5만 |
|---|
| 2026.09.02 | ₩7,741 | ₩7,915 | ₩7,727 | ₩7,754 | +0.17% | 78.7만 |
|---|
| 2026.09.01 | ₩7,781 | ₩7,875 | ₩7,593 | ₩7,673 | -1.38% | 81.4만 |
|---|
| 2026.08.31 | ₩8,344 | ₩8,344 | ₩7,767 | ₩7,848 | -5.95% | 86.1만 |
|---|
| 2026.08.28 | ₩7,955 | ₩8,130 | ₩7,848 | ₩8,130 | +2.19% | 94.2만 |
|---|
| 2026.08.27 | ₩8,197 | ₩8,197 | ₩7,902 | ₩7,928 | -3.27% | 75.3만 |
|---|
| 2026.08.26 | ₩8,317 | ₩8,317 | ₩8,022 | ₩8,036 | -3.39% | 70.5만 |
|---|
| 2026.08.25 | ₩8,331 | ₩8,411 | ₩8,210 | ₩8,317 | -0.16% | 44만 |
|---|
| 2026.08.24 | ₩8,277 | ₩8,385 | ₩8,210 | ₩8,237 | -0.49% | 67.3만 |
|---|
| 2026.08.21 | ₩8,304 | ₩8,317 | ₩8,103 | ₩8,264 | -0.48% | 64.1만 |
|---|
| 2026.08.20 | ₩8,197 | ₩8,331 | ₩8,143 | ₩8,264 | +0.82% | 69.9만 |
|---|
| 2026.08.19 | ₩8,156 | ₩8,331 | ₩8,116 | ₩8,250 | +1.15% | 80.8만 |
|---|
| 2026.08.18 | ₩7,955 | ₩8,103 | ₩7,888 | ₩8,089 | +1.69% | 112.5만 |
|---|
| 2026.08.17 | ₩8,036 | ₩8,116 | ₩7,915 | ₩7,982 | -0.67% | 118.2만 |
|---|
| 2026.08.14 | ₩8,170 | ₩8,304 | ₩8,103 | ₩8,103 | -0.82% | 100.6만 |
|---|
| 2026.08.13 | ₩8,210 | ₩8,224 | ₩7,969 | ₩8,156 | -0.65% | 107.1만 |
|---|
| 2026.08.12 | ₩8,103 | ₩8,183 | ₩7,942 | ₩8,143 | +0.50% | 160.9만 |
|---|
| 2026.08.11 | ₩8,398 | ₩8,438 | ₩8,089 | ₩8,103 | -3.51% | 135.8만 |
|---|
| 2026.08.10 | ₩8,532 | ₩8,572 | ₩8,210 | ₩8,331 | -2.36% | 94.4만 |
|---|
| 2026.08.07 | ₩8,935 | ₩8,948 | ₩8,666 | ₩8,706 | -2.55% | 60.8만 |
|---|
| 2026.08.06 | ₩9,270 | ₩9,538 | ₩8,814 | ₩8,961 | -3.33% | 83만 |
|---|
| 2026.08.05 | ₩9,189 | ₩9,256 | ₩9,002 | ₩9,149 | -0.44% | 78.9만 |
|---|
| 2026.08.04 | ₩9,337 | ₩9,350 | ₩9,149 | ₩9,243 | -1.01% | 80.9만 |
|---|
| 2026.08.03 | ₩9,592 | ₩9,592 | ₩9,189 | ₩9,270 | -3.36% | 88.4만 |
|---|
| 2026.07.31 | ₩9,297 | ₩9,485 | ₩9,176 | ₩9,230 | -0.72% | 86.8만 |
|---|
| 2026.07.30 | ₩9,552 | ₩9,619 | ₩9,055 | ₩9,256 | -3.09% | 86.4만 |
|---|
| 2026.07.29 | ₩9,310 | ₩9,605 | ₩9,297 | ₩9,485 | +1.87% | 92.2만 |
|---|
| 2026.07.28 | ₩9,310 | ₩9,350 | ₩8,961 | ₩9,203 | -1.15% | 150.7만 |
|---|
| 2026.07.27 | ₩9,498 | ₩9,525 | ₩9,230 | ₩9,256 | -2.54% | 136.4만 |
|---|
| 2026.07.24 | ₩9,337 | ₩9,538 | ₩9,310 | ₩9,417 | +0.86% | 68.3만 |
|---|
| 2026.07.23 | ₩9,377 | ₩9,458 | ₩9,189 | ₩9,270 | -1.14% | 83.1만 |
|---|
| 2026.07.22 | ₩9,391 | ₩9,511 | ₩9,297 | ₩9,417 | +0.29% | 95.6만 |
|---|
| 2026.07.21 | ₩9,082 | ₩9,444 | ₩9,069 | ₩9,417 | +3.69% | 89.4만 |
|---|
| 2026.07.20 | ₩8,948 | ₩9,176 | ₩8,948 | ₩9,096 | +1.65% | 85.7만 |
|---|
| 2026.07.17 | ₩8,827 | ₩8,935 | ₩8,693 | ₩8,935 | +1.22% | 66.7만 |
|---|
| 2026.07.16 | ₩8,908 | ₩9,042 | ₩8,854 | ₩8,867 | -0.45% | 70.7만 |
|---|
| 2026.07.15 | ₩8,787 | ₩9,015 | ₩8,787 | ₩8,908 | +1.37% | 65.1만 |
|---|
| 2026.07.14 | ₩8,867 | ₩8,975 | ₩8,693 | ₩8,774 | -1.06% | 77.9만 |
|---|
| 2026.07.13 | ₩8,706 | ₩8,854 | ₩8,706 | ₩8,827 | +1.39% | 116.1만 |
|---|
| 2026.07.10 | ₩8,720 | ₩8,814 | ₩8,639 | ₩8,666 | -0.62% | 49만 |
|---|
| 2026.07.09 | ₩8,492 | ₩8,787 | ₩8,492 | ₩8,693 | +2.37% | 100.8만 |
|---|
| 2026.07.08 | ₩8,693 | ₩8,706 | ₩8,452 | ₩8,492 | -2.31% | 118.5만 |
|---|
| 2026.07.07 | ₩8,854 | ₩8,854 | ₩8,680 | ₩8,706 | -1.67% | 110만 |
|---|
| 2026.07.06 | ₩9,069 | ₩9,163 | ₩8,787 | ₩8,787 | -3.11% | 93.7만 |
|---|
| 2026.07.02 | ₩9,055 | ₩9,350 | ₩9,015 | ₩9,109 | +0.59% | 128.8만 |
|---|
| 2026.07.01 | ₩9,350 | ₩9,391 | ₩8,841 | ₩8,961 | -4.16% | 134.9만 |
|---|
| 2026.06.30 | ₩9,458 | ₩9,552 | ₩9,350 | ₩9,404 | -0.57% | 96.7만 |
|---|
| 2026.06.29 | ₩9,431 | ₩9,592 | ₩9,350 | ₩9,458 | +0.28% | 1008.5만 |
|---|
| 2026.06.26 | ₩9,216 | ₩9,485 | ₩9,163 | ₩9,485 | +2.91% | 341.1만 |
|---|
| 2026.06.25 | ₩9,122 | ₩9,189 | ₩8,935 | ₩9,176 | +0.59% | 92.7만 |
|---|
| 2026.06.24 | ₩8,975 | ₩9,055 | ₩8,854 | ₩9,002 | +0.30% | 108만 |
|---|
| 2026.06.23 | ₩8,666 | ₩9,015 | ₩8,666 | ₩8,988 | +3.72% | 103.7만 |
|---|
| 2026.06.22 | ₩8,975 | ₩9,096 | ₩8,800 | ₩8,814 | -1.79% | 132.6만 |
|---|
| 2026.06.18 | ₩8,613 | ₩8,948 | ₩8,613 | ₩8,894 | +3.27% | 176.1만 |
|---|
| 2026.06.17 | ₩8,720 | ₩8,921 | ₩8,519 | ₩8,599 | -1.38% | 160.3만 |
|---|
| 2026.06.16 | ₩8,626 | ₩8,814 | ₩8,505 | ₩8,733 | +1.24% | 232.9만 |
|---|
| 2026.06.15 | ₩8,371 | ₩8,572 | ₩8,049 | ₩8,559 | +2.24% | 535.7만 |
|---|
| 2026.06.12 | ₩8,344 | ₩8,425 | ₩8,237 | ₩8,317 | -0.32% | 183.1만 |
|---|
| 2026.06.11 | ₩8,331 | ₩8,465 | ₩8,250 | ₩8,465 | +1.61% | 184.4만 |
|---|
| 2026.06.10 | ₩8,344 | ₩8,425 | ₩8,116 | ₩8,210 | -1.61% | 189.3만 |
|---|
| 2026.06.09 | ₩8,143 | ₩8,317 | ₩7,848 | ₩8,317 | +2.14% | 436.8만 |
|---|
| 2026.06.08 | ₩7,821 | ₩8,049 | ₩7,808 | ₩8,022 | +2.57% | 211.8만 |
|---|
| 2026.06.05 | ₩7,928 | ₩7,969 | ₩7,633 | ₩7,700 | -2.88% | 648.7만 |
|---|
| 2026.06.04 | ₩7,955 | ₩7,995 | ₩7,794 | ₩7,982 | +0.34% | 151.5만 |
|---|
| 2026.06.03 | ₩7,861 | ₩8,103 | ₩7,714 | ₩7,848 | -0.17% | 324.6만 |
|---|
| 2026.06.02 | ₩7,754 | ₩7,942 | ₩7,741 | ₩7,875 | +1.56% | 136.7만 |
|---|
| 2026.06.01 | ₩7,687 | ₩7,902 | ₩7,593 | ₩7,808 | +1.57% | 76.9만 |
|---|
| 2026.05.29 | ₩7,834 | ₩7,915 | ₩7,700 | ₩7,741 | -1.20% | 95.8만 |
|---|
| 2026.05.28 | ₩7,606 | ₩7,834 | ₩7,539 | ₩7,821 | +2.82% | 102.6만 |
|---|
| 2026.05.27 | ₩7,687 | ₩7,794 | ₩7,526 | ₩7,606 | -1.05% | 199.8만 |
|---|
| 2026.05.26 | ₩7,539 | ₩7,620 | ₩7,499 | ₩7,620 | +1.07% | 69.2만 |
|---|
| 2026.05.22 | ₩7,633 | ₩7,660 | ₩7,472 | ₩7,499 | -1.76% | 64.2만 |
|---|
| 2026.05.21 | ₩7,405 | ₩7,606 | ₩7,298 | ₩7,566 | +2.17% | 71.6만 |
|---|
| 2026.05.20 | ₩7,244 | ₩7,459 | ₩7,244 | ₩7,432 | +2.59% | 61.3만 |
|---|
| 2026.05.19 | ₩7,325 | ₩7,378 | ₩7,231 | ₩7,271 | -0.73% | 61.8만 |
|---|
| 2026.05.18 | ₩7,083 | ₩7,365 | ₩7,030 | ₩7,325 | +3.41% | 91.2만 |
|---|
| 2026.05.15 | ₩7,097 | ₩7,123 | ₩6,976 | ₩7,030 | -0.95% | 78.5만 |
|---|
| 2026.05.14 | ₩7,191 | ₩7,338 | ₩7,191 | ₩7,244 | +0.75% | 96.4만 |
|---|
| 2026.05.13 | ₩7,083 | ₩7,244 | ₩7,083 | ₩7,150 | +0.95% | 49.4만 |
|---|
| 2026.05.12 | ₩7,204 | ₩7,258 | ₩7,137 | ₩7,137 | -0.93% | 56.2만 |
|---|
| 2026.05.11 | ₩7,486 | ₩7,486 | ₩7,204 | ₩7,244 | -3.23% | 43.5만 |
|---|
| 2026.05.08 | ₩7,217 | ₩7,432 | ₩7,217 | ₩7,419 | +2.79% | 47.5만 |
|---|
| 2026.05.07 | ₩7,231 | ₩7,392 | ₩7,217 | ₩7,244 | +0.19% | 73.5만 |
|---|
| 2026.05.06 | ₩7,137 | ₩7,258 | ₩7,070 | ₩7,177 | +0.56% | 71.6만 |
|---|
| 2026.05.05 | ₩6,936 | ₩7,083 | ₩6,855 | ₩7,070 | +1.93% | 94.3만 |
|---|
| 2026.05.04 | ₩6,936 | ₩7,164 | ₩6,815 | ₩6,842 | -1.35% | 102.3만 |
|---|
| 2026.05.01 | ₩6,654 | ₩7,016 | ₩6,654 | ₩6,962 | +4.64% | 100.5만 |
|---|
| 2026.04.30 | ₩6,627 | ₩6,788 | ₩6,614 | ₩6,667 | +0.61% | 107.4만 |
|---|
| 2026.04.29 | ₩6,802 | ₩6,882 | ₩6,573 | ₩6,694 | -1.58% | 71.9만 |
|---|
| 2026.04.28 | ₩6,748 | ₩6,976 | ₩6,694 | ₩6,882 | +1.99% | 170.4만 |
|---|
| 2026.04.27 | ₩6,386 | ₩6,962 | ₩6,386 | ₩6,748 | +5.67% | 197.1만 |
|---|
| 2026.04.24 | ₩6,225 | ₩6,426 | ₩6,184 | ₩6,426 | +3.23% | 59.9만 |
|---|
| 2026.04.23 | ₩6,359 | ₩6,399 | ₩6,198 | ₩6,305 | -0.84% | 40.1만 |
|---|
| 2026.04.22 | ₩6,439 | ₩6,453 | ₩6,278 | ₩6,332 | -1.67% | 49.9만 |
|---|
| 2026.04.21 | ₩6,506 | ₩6,560 | ₩6,345 | ₩6,412 | -1.44% | 59.9만 |
|---|
| 2026.04.20 | ₩6,345 | ₩6,520 | ₩6,305 | ₩6,520 | +2.75% | 79.9만 |
|---|
| 2026.04.17 | ₩6,453 | ₩6,547 | ₩6,386 | ₩6,399 | -0.83% | 94.7만 |
|---|
| 2026.04.16 | ₩6,412 | ₩6,480 | ₩6,292 | ₩6,332 | -1.26% | 53.4만 |
|---|
| 2026.04.15 | ₩6,506 | ₩6,547 | ₩6,426 | ₩6,466 | -0.62% | 37.5만 |
|---|
| 2026.04.14 | ₩6,386 | ₩6,560 | ₩6,359 | ₩6,533 | +2.31% | 68.4만 |
|---|
| 2026.04.13 | ₩6,319 | ₩6,399 | ₩6,211 | ₩6,386 | +1.06% | 43.5만 |
|---|
| 2026.04.10 | ₩6,386 | ₩6,466 | ₩6,305 | ₩6,359 | -0.42% | 68.8만 |
|---|
| 2026.04.09 | ₩5,956 | ₩6,412 | ₩5,956 | ₩6,359 | +6.76% | 97.1만 |
|---|
| 2026.04.08 | ₩6,023 | ₩6,077 | ₩5,903 | ₩6,037 | +0.22% | 96.6만 |
|---|
| 2026.04.07 | ₩5,822 | ₩5,876 | ₩5,755 | ₩5,862 | +0.69% | 84.2만 |
|---|
| 2026.04.06 | ₩5,836 | ₩5,889 | ₩5,769 | ₩5,836 | 0.00% | 96만 |
|---|
| 2026.04.02 | ₩5,634 | ₩5,889 | ₩5,621 | ₩5,862 | +4.05% | 92.9만 |
|---|
| 2026.04.01 | ₩5,956 | ₩5,956 | ₩5,688 | ₩5,701 | -4.28% | 98.9만 |
|---|
| 2026.03.31 | ₩5,930 | ₩5,997 | ₩5,836 | ₩5,930 | 0.00% | 92.2만 |
|---|
| 2026.03.30 | ₩5,782 | ₩5,862 | ₩5,742 | ₩5,849 | +1.16% | 125만 |
|---|
| 2026.03.27 | ₩5,795 | ₩5,822 | ₩5,675 | ₩5,701 | -1.62% | 113.5만 |
|---|
| 2026.03.26 | ₩5,728 | ₩5,983 | ₩5,728 | ₩5,822 | +1.64% | 69.5만 |
|---|
| 2026.03.25 | ₩5,849 | ₩5,876 | ₩5,701 | ₩5,755 | -1.61% | 78.4만 |
|---|
| 2026.03.24 | ₩5,795 | ₩5,916 | ₩5,728 | ₩5,782 | -0.23% | 137.9만 |
|---|
| 2026.03.23 | ₩5,769 | ₩6,064 | ₩5,715 | ₩5,849 | +1.40% | 220.6만 |
|---|
| 2026.03.20 | ₩5,903 | ₩5,903 | ₩5,581 | ₩5,594 | -5.23% | 1972.3만 |
|---|
| 2026.03.19 | ₩5,688 | ₩5,943 | ₩5,675 | ₩5,876 | +3.30% | 141.3만 |
|---|
| 2026.03.18 | ₩5,634 | ₩5,876 | ₩5,634 | ₩5,782 | +2.62% | 136.7만 |
|---|
| 2026.03.17 | ₩5,715 | ₩5,795 | ₩5,675 | ₩5,742 | +0.47% | 155.4만 |
|---|
| 2026.03.16 | ₩5,594 | ₩5,715 | ₩5,567 | ₩5,648 | +0.96% | 179만 |
|---|
| 2026.03.13 | ₩5,621 | ₩5,621 | ₩5,339 | ₩5,500 | -2.15% | 168.2만 |
|---|
| 2026.03.12 | ₩5,433 | ₩5,554 | ₩5,379 | ₩5,514 | +1.48% | 175.6만 |
|---|
| 2026.03.11 | ₩5,447 | ₩5,527 | ₩5,366 | ₩5,514 | +1.23% | 187.9만 |
|---|
| 2026.03.10 | ₩5,473 | ₩5,661 | ₩5,393 | ₩5,406 | -1.23% | 171.8만 |
|---|
| 2026.03.09 | ₩5,956 | ₩5,956 | ₩5,353 | ₩5,540 | -6.98% | 279.8만 |
|---|
| 2026.03.06 | ₩6,184 | ₩6,238 | ₩5,997 | ₩6,050 | -2.17% | 85.6만 |
|---|
| 2026.03.05 | ₩6,305 | ₩6,386 | ₩6,225 | ₩6,319 | +0.21% | 74.8만 |
|---|
| 2026.03.04 | ₩6,278 | ₩6,399 | ₩6,211 | ₩6,345 | +1.07% | 98.7만 |
|---|
| 2026.03.03 | ₩6,064 | ₩6,251 | ₩5,836 | ₩6,211 | +2.43% | 84만 |
|---|
| 2026.03.02 | ₩5,930 | ₩6,292 | ₩5,862 | ₩6,211 | +4.75% | 86.6만 |
|---|
| 2026.02.27 | ₩6,131 | ₩6,278 | ₩5,916 | ₩6,050 | -1.31% | 394.5만 |
|---|
| 2026.02.26 | ₩5,970 | ₩6,359 | ₩5,876 | ₩6,238 | +4.49% | 118.3만 |
|---|
| 2026.02.25 | ₩5,621 | ₩5,769 | ₩5,527 | ₩5,742 | +2.15% | 90.4만 |
|---|
| 2026.02.24 | ₩5,701 | ₩5,742 | ₩5,581 | ₩5,608 | -1.65% | 69.8만 |
|---|
| 2026.02.23 | ₩5,809 | ₩5,836 | ₩5,581 | ₩5,701 | -1.85% | 102.8만 |
|---|
| 2026.02.20 | ₩5,849 | ₩5,876 | ₩5,715 | ₩5,822 | -0.46% | 88.5만 |
|---|
| 2026.02.19 | ₩5,889 | ₩5,956 | ₩5,849 | ₩5,889 | 0.00% | 71.6만 |
|---|
| 2026.02.18 | ₩5,943 | ₩6,064 | ₩5,916 | ₩5,916 | -0.45% | 72.5만 |
|---|
| 2026.02.17 | ₩6,023 | ₩6,131 | ₩5,903 | ₩5,997 | -0.45% | 54.4만 |
|---|
| 2026.02.13 | ₩6,064 | ₩6,091 | ₩5,916 | ₩6,037 | -0.44% | 73.5만 |
|---|
| 2026.02.12 | ₩6,305 | ₩6,399 | ₩6,037 | ₩6,184 | -1.91% | 84.6만 |
|---|
| 2026.02.11 | ₩6,332 | ₩6,386 | ₩6,158 | ₩6,251 | -1.27% | 80.8만 |
|---|
| 2026.02.10 | ₩6,023 | ₩6,332 | ₩6,023 | ₩6,319 | +4.90% | 94.5만 |
|---|
| 2026.02.09 | ₩5,997 | ₩6,064 | ₩5,943 | ₩6,023 | +0.45% | 54.4만 |
|---|
| 2026.02.06 | ₩5,997 | ₩6,050 | ₩5,943 | ₩6,010 | +0.22% | 64.5만 |
|---|
| 2026.02.05 | ₩5,970 | ₩6,023 | ₩5,822 | ₩5,889 | -1.35% | 62.7만 |
|---|
| 2026.02.04 | ₩5,943 | ₩6,050 | ₩5,943 | ₩5,983 | +0.68% | 71.3만 |
|---|
| 2026.02.03 | ₩5,916 | ₩6,037 | ₩5,795 | ₩5,889 | -0.45% | 83.5만 |
|---|
| 2026.02.02 | ₩5,916 | ₩6,023 | ₩5,889 | ₩5,930 | +0.23% | 95.6만 |
|---|
| 2026.01.30 | ₩6,010 | ₩6,037 | ₩5,849 | ₩5,930 | -1.34% | 87.5만 |
|---|
| 2026.01.29 | ₩6,037 | ₩6,064 | ₩5,956 | ₩5,997 | -0.67% | 89.3만 |
|---|
| 2026.01.28 | ₩6,198 | ₩6,265 | ₩5,930 | ₩5,983 | -3.46% | 62.5만 |
|---|
| 2026.01.27 | ₩6,305 | ₩6,305 | ₩6,077 | ₩6,158 | -2.34% | 42만 |
|---|
| 2026.01.26 | ₩6,412 | ₩6,412 | ₩6,251 | ₩6,278 | -2.09% | 58.6만 |
|---|
| 2026.01.23 | ₩6,426 | ₩6,453 | ₩6,238 | ₩6,372 | -0.84% | 64만 |
|---|
| 2026.01.22 | ₩6,506 | ₩6,654 | ₩6,439 | ₩6,480 | -0.41% | 73.5만 |
|---|
| 2026.01.21 | ₩6,158 | ₩6,587 | ₩6,158 | ₩6,493 | +5.45% | 131.9만 |
|---|
| 2026.01.20 | ₩6,251 | ₩6,265 | ₩6,104 | ₩6,131 | -1.93% | 78.2만 |
|---|
| 2026.01.16 | ₩6,292 | ₩6,386 | ₩6,198 | ₩6,372 | +1.28% | 138.4만 |
|---|
| 2026.01.15 | ₩6,225 | ₩6,345 | ₩6,211 | ₩6,332 | +1.72% | 86.7만 |
|---|
| 2026.01.14 | ₩6,278 | ₩6,305 | ₩6,144 | ₩6,198 | -1.28% | 91.3만 |
|---|
| 2026.01.13 | ₩6,332 | ₩6,412 | ₩6,131 | ₩6,292 | -0.64% | 56.5만 |
|---|
| 2026.01.12 | ₩6,399 | ₩6,426 | ₩6,278 | ₩6,359 | -0.63% | 72.7만 |
|---|
| 2026.01.09 | ₩6,305 | ₩6,399 | ₩6,211 | ₩6,399 | +1.49% | 84.3만 |
|---|
| 2026.01.08 | ₩6,117 | ₩6,359 | ₩6,117 | ₩6,319 | +3.29% | 98.8만 |
|---|
| 2026.01.07 | ₩6,506 | ₩6,520 | ₩5,970 | ₩6,171 | -5.15% | 63.4만 |
|---|
| 2026.01.06 | ₩6,399 | ₩6,560 | ₩6,332 | ₩6,506 | +1.68% | 61만 |
|---|
| 2026.01.05 | ₩6,520 | ₩6,560 | ₩6,399 | ₩6,453 | -1.03% | 57.4만 |
|---|
| 2026.01.02 | ₩6,587 | ₩6,667 | ₩6,412 | ₩6,533 | -0.81% | 53.2만 |
|---|
| 2025.12.31 | ₩6,547 | ₩6,587 | ₩6,453 | ₩6,533 | -0.20% | 66.7만 |
|---|
| 2025.12.30 | ₩6,587 | ₩6,614 | ₩6,533 | ₩6,547 | -0.61% | 38.1만 |
|---|
| 2025.12.29 | ₩6,533 | ₩6,587 | ₩6,493 | ₩6,560 | +0.41% | 53.5만 |
|---|
| 2025.12.26 | ₩6,533 | ₩6,587 | ₩6,466 | ₩6,533 | 0.00% | 33.3만 |
|---|
| 2025.12.24 | ₩6,506 | ₩6,600 | ₩6,439 | ₩6,587 | +1.24% | 34.1만 |
|---|
| 2025.12.23 | ₩6,681 | ₩6,721 | ₩6,466 | ₩6,493 | -2.81% | 49.1만 |
|---|
| 2025.12.22 | ₩6,842 | ₩6,922 | ₩6,694 | ₩6,708 | -1.96% | 56.2만 |
|---|
| 2025.12.19 | ₩6,802 | ₩6,922 | ₩6,681 | ₩6,842 | +0.59% | 275.6만 |
|---|
| 2025.12.18 | ₩7,003 | ₩7,030 | ₩6,855 | ₩6,882 | -1.72% | 81.3만 |
|---|
| 2025.12.17 | ₩6,949 | ₩7,204 | ₩6,922 | ₩6,936 | -0.19% | 81.5만 |
|---|
| 2025.12.16 | ₩6,962 | ₩6,989 | ₩6,869 | ₩6,949 | -0.19% | 58.3만 |
|---|
| 2025.12.15 | ₩6,962 | ₩7,043 | ₩6,815 | ₩6,989 | +0.39% | 81.4만 |
|---|
| 2025.12.12 | ₩6,869 | ₩6,989 | ₩6,721 | ₩6,869 | 0.00% | 71.4만 |
|---|
| 2025.12.11 | ₩6,721 | ₩6,895 | ₩6,654 | ₩6,815 | +1.40% | 49.9만 |
|---|
| 2025.12.10 | ₩6,533 | ₩6,748 | ₩6,412 | ₩6,694 | +2.46% | 62.9만 |
|---|
| 2025.12.09 | ₩6,345 | ₩6,533 | ₩6,345 | ₩6,520 | +2.75% | 54만 |
|---|
| 2025.12.08 | ₩6,641 | ₩6,641 | ₩6,372 | ₩6,386 | -3.84% | 62만 |
|---|
| 2025.12.05 | ₩6,600 | ₩6,654 | ₩6,520 | ₩6,587 | -0.20% | 47.5만 |
|---|
| 2025.12.04 | ₩6,962 | ₩7,003 | ₩6,627 | ₩6,641 | -4.62% | 81.9만 |
|---|
| 2025.12.03 | ₩6,976 | ₩7,097 | ₩6,909 | ₩7,003 | +0.38% | 53.3만 |
|---|
| 2025.12.02 | ₩7,016 | ₩7,016 | ₩6,855 | ₩6,962 | -0.76% | 53.8만 |
|---|
| 2025.12.01 | ₩7,110 | ₩7,177 | ₩6,922 | ₩6,936 | -2.45% | 128.2만 |
|---|
| 2025.11.28 | ₩7,191 | ₩7,231 | ₩7,110 | ₩7,191 | 0.00% | 31.8만 |
|---|
| 2025.11.26 | ₩7,271 | ₩7,365 | ₩7,164 | ₩7,164 | -1.48% | 134.6만 |
|---|
| 2025.11.25 | ₩7,056 | ₩7,311 | ₩7,056 | ₩7,258 | +2.85% | 84.7만 |
|---|
| 2025.11.24 | ₩6,949 | ₩7,003 | ₩6,828 | ₩6,989 | +0.58% | 91.9만 |
|---|
| 2025.11.21 | ₩6,600 | ₩6,962 | ₩6,506 | ₩6,895 | +4.47% | 77.6만 |
|---|
| 2025.11.20 | ₩6,855 | ₩6,909 | ₩6,493 | ₩6,506 | -5.09% | 71.3만 |
|---|
| 2025.11.19 | ₩6,869 | ₩6,936 | ₩6,694 | ₩6,708 | -2.34% | 48.5만 |
|---|
| 2025.11.18 | ₩6,909 | ₩6,962 | ₩6,828 | ₩6,895 | -0.19% | 58.8만 |
|---|
| 2025.11.17 | ₩7,204 | ₩7,204 | ₩6,855 | ₩6,936 | -3.72% | 93.1만 |
|---|
| 2025.11.14 | ₩7,164 | ₩7,217 | ₩7,056 | ₩7,204 | +0.56% | 64만 |
|---|
| 2025.11.13 | ₩7,352 | ₩7,459 | ₩7,191 | ₩7,311 | -0.55% | 63.6만 |
|---|
| 2025.11.12 | ₩7,553 | ₩7,714 | ₩7,432 | ₩7,432 | -1.60% | 60.1만 |
|---|
| 2025.11.11 | ₩7,714 | ₩7,767 | ₩7,499 | ₩7,539 | -2.26% | 53.4만 |
|---|
| 2025.11.10 | ₩7,593 | ₩7,714 | ₩7,392 | ₩7,714 | +1.59% | 79.4만 |
|---|
| 2025.11.07 | ₩7,097 | ₩7,499 | ₩7,097 | ₩7,486 | +5.48% | 78.1만 |
|---|
| 2025.11.06 | ₩7,097 | ₩7,204 | ₩6,962 | ₩7,097 | 0.00% | 73.5만 |
|---|
| 2025.11.05 | ₩7,083 | ₩7,110 | ₩6,761 | ₩7,070 | -0.19% | 96.4만 |
|---|
| 2025.11.04 | ₩6,506 | ₩6,949 | ₩6,506 | ₩6,895 | +5.98% | 142.2만 |
|---|
| 2025.11.03 | ₩6,855 | ₩7,083 | ₩6,775 | ₩7,003 | +2.15% | 77.7만 |
|---|
| 2025.10.31 | ₩6,949 | ₩6,989 | ₩6,788 | ₩6,895 | -0.77% | 84.6만 |
|---|
| 2025.10.30 | ₩6,962 | ₩7,123 | ₩6,962 | ₩7,003 | +0.58% | 57.6만 |
|---|
| 2025.10.29 | ₩7,003 | ₩7,271 | ₩6,989 | ₩7,056 | +0.77% | 61.1만 |
|---|
| 2025.10.28 | ₩7,177 | ₩7,177 | ₩7,030 | ₩7,070 | -1.50% | 62.5만 |
|---|
| 2025.10.27 | ₩7,271 | ₩7,298 | ₩7,137 | ₩7,177 | -1.29% | 59만 |
|---|
| 2025.10.24 | ₩7,271 | ₩7,298 | ₩7,123 | ₩7,217 | -0.74% | 49.1만 |
|---|
| 2025.10.23 | ₩7,298 | ₩7,311 | ₩7,164 | ₩7,164 | -1.84% | 46.7만 |
|---|
| 2025.10.22 | ₩7,191 | ₩7,419 | ₩7,177 | ₩7,298 | +1.49% | 57.4만 |
|---|
| 2025.10.21 | ₩7,164 | ₩7,284 | ₩7,110 | ₩7,191 | +0.37% | 40.9만 |
|---|
| 2025.10.20 | ₩7,217 | ₩7,271 | ₩7,016 | ₩7,164 | -0.74% | 44.8만 |
|---|
| 2025.10.17 | ₩7,123 | ₩7,231 | ₩7,083 | ₩7,150 | +0.38% | 54.9만 |
|---|
| 2025.10.16 | ₩7,311 | ₩7,338 | ₩7,110 | ₩7,150 | -2.20% | 63.6만 |
|---|
| 2025.10.15 | ₩7,311 | ₩7,432 | ₩7,258 | ₩7,325 | +0.18% | 70.7만 |
|---|
| 2025.10.14 | ₩7,083 | ₩7,311 | ₩7,043 | ₩7,231 | +2.08% | 70.6만 |
|---|
| 2025.10.13 | ₩7,231 | ₩7,258 | ₩7,123 | ₩7,244 | +0.19% | 63만 |
|---|
| 2025.10.10 | ₩7,392 | ₩7,432 | ₩7,097 | ₩7,110 | -3.81% | 81.4만 |
|---|
| 2025.10.09 | ₩7,392 | ₩7,513 | ₩7,271 | ₩7,311 | -1.09% | 90.1만 |
|---|
| 2025.10.08 | ₩7,432 | ₩7,459 | ₩7,271 | ₩7,405 | -0.36% | 95.4만 |
|---|
| 2025.10.07 | ₩7,298 | ₩7,392 | ₩7,231 | ₩7,352 | +0.74% | 97.4만 |
|---|
| 2025.10.06 | ₩7,258 | ₩7,338 | ₩7,217 | ₩7,298 | +0.55% | 79.7만 |
|---|
| 2025.10.03 | ₩7,177 | ₩7,365 | ₩7,137 | ₩7,258 | +1.12% | 85.1만 |
|---|
| 2025.10.02 | ₩7,419 | ₩7,486 | ₩7,298 | ₩7,405 | -0.18% | 45.8만 |
|---|
| 2025.10.01 | ₩7,284 | ₩7,486 | ₩7,284 | ₩7,419 | +1.84% | 63.8만 |
|---|
| 2025.09.30 | ₩7,472 | ₩7,486 | ₩7,311 | ₩7,365 | -1.44% | 58.6만 |
|---|
| 2025.09.29 | ₩7,553 | ₩7,553 | ₩7,405 | ₩7,472 | -1.07% | 67.2만 |
|---|
| 2025.09.26 | ₩7,539 | ₩7,606 | ₩7,472 | ₩7,526 | -0.18% | 53만 |
|---|
| 2025.09.25 | ₩7,513 | ₩7,566 | ₩7,459 | ₩7,499 | -0.18% | 54.5만 |
|---|
| 2025.09.24 | ₩7,687 | ₩7,700 | ₩7,459 | ₩7,606 | -1.05% | 62.4만 |
|---|
| 2025.09.23 | ₩7,714 | ₩7,821 | ₩7,633 | ₩7,660 | -0.70% | 51.2만 |
|---|
| 2025.09.22 | ₩7,834 | ₩7,861 | ₩7,700 | ₩7,714 | -1.54% | 79.3만 |
|---|
| 2025.09.19 | ₩8,049 | ₩8,049 | ₩7,834 | ₩7,888 | -2.00% | 238.8만 |
|---|
| 2025.09.18 | ₩7,821 | ₩8,036 | ₩7,754 | ₩8,022 | +2.57% | 58.3만 |
|---|
| 2025.09.17 | ₩7,902 | ₩8,036 | ₩7,700 | ₩7,754 | -1.87% | 62.9만 |
|---|
| 2025.09.16 | ₩7,767 | ₩7,875 | ₩7,633 | ₩7,848 | +1.04% | 88.7만 |
|---|
| 2025.09.15 | ₩7,767 | ₩7,781 | ₩7,593 | ₩7,781 | +0.17% | 74.7만 |
|---|