시장 데이터를 불러오는 중
전체 종목
Service Properties Trust - Common Shares of Beneficial Interest 과거 주가
Service Properties Trust - Common Shares of Beneficial Interest · SVC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Service Properties Trust - Common Shares of Beneficial Interest · SVC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,389 | ₩10,640 | ₩8,188 | ₩9,581 | +14.22% | 1681.8만 |
| 2026.10.08 | ₩8,469 | ₩8,469 | ₩8,228 | ₩8,335 | -1.58% | 165만 |
| 2026.10.07 | ₩8,603 | ₩8,737 | ₩8,442 | ₩8,549 | -0.62% | 113.7만 |
| 2026.10.06 | ₩8,563 | ₩8,978 | ₩8,536 | ₩8,697 | +1.56% | 118.3만 |
| 2026.10.05 | ₩8,536 | ₩8,630 | ₩8,415 | ₩8,549 | +0.16% | 125.8만 |
| 2026.10.02 | ₩8,710 | ₩8,764 | ₩8,509 | ₩8,549 | -1.85% | 120.2만 |
| 2026.10.01 | ₩8,616 | ₩8,791 | ₩8,281 | ₩8,536 | -0.93% | 157.2만 |
| 2026.09.30 | ₩8,536 | ₩8,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,630 |
| +1.10% |
| 123.6만 |
| 2026.09.29 | ₩8,831 | ₩8,831 | ₩8,456 | ₩8,536 | -3.34% | 139.1만 |
|---|
| 2026.09.28 | ₩8,831 | ₩8,884 | ₩8,697 | ₩8,804 | -0.30% | 96만 |
|---|
| 2026.09.25 | ₩8,697 | ₩8,925 | ₩8,643 | ₩8,831 | +1.54% | 117.7만 |
|---|
| 2026.09.24 | ₩8,777 | ₩8,884 | ₩8,603 | ₩8,683 | -1.07% | 158.4만 |
|---|
| 2026.09.23 | ₩8,965 | ₩8,965 | ₩8,737 | ₩8,777 | -2.09% | 122.8만 |
|---|
| 2026.09.22 | ₩9,045 | ₩9,206 | ₩8,938 | ₩9,032 | -0.15% | 100.7만 |
|---|
| 2026.09.21 | ₩8,764 | ₩8,992 | ₩8,724 | ₩8,925 | +1.83% | 94.3만 |
|---|
| 2026.09.18 | ₩8,710 | ₩8,911 | ₩8,590 | ₩8,683 | -0.31% | 375.5만 |
|---|
| 2026.09.17 | ₩8,965 | ₩9,032 | ₩8,777 | ₩8,804 | -1.79% | 164.5만 |
|---|
| 2026.09.16 | ₩8,911 | ₩9,072 | ₩8,683 | ₩8,871 | -0.45% | 132.1만 |
|---|
| 2026.09.15 | ₩8,871 | ₩8,965 | ₩8,804 | ₩8,911 | +0.45% | 198.6만 |
|---|
| 2026.09.14 | ₩9,112 | ₩9,179 | ₩8,871 | ₩8,938 | -1.91% | 159.1만 |
|---|
| 2026.09.11 | ₩9,313 | ₩9,447 | ₩9,072 | ₩9,112 | -2.16% | 155.3만 |
|---|
| 2026.09.10 | ₩9,434 | ₩9,514 | ₩9,193 | ₩9,206 | -2.41% | 168.3만 |
|---|
| 2026.09.09 | ₩9,876 | ₩9,970 | ₩9,501 | ₩9,528 | -3.53% | 136만 |
|---|
| 2026.09.08 | ₩10,224 | ₩10,251 | ₩9,849 | ₩9,889 | -3.28% | 147.9만 |
|---|
| 2026.09.04 | ₩10,198 | ₩10,211 | ₩9,956 | ₩10,198 | 0.00% | 131.5만 |
|---|
| 2026.09.03 | ₩10,291 | ₩10,291 | ₩10,104 | ₩10,198 | -0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩10,372 | ₩10,506 | ₩10,224 | ₩10,265 | -1.03% | 110.9만 |
|---|
| 2026.09.01 | ₩10,345 | ₩10,399 | ₩10,117 | ₩10,278 | -0.65% | 187만 |
|---|
| 2026.08.31 | ₩10,385 | ₩10,546 | ₩10,238 | ₩10,452 | +0.65% | 234.3만 |
|---|
| 2026.08.28 | ₩10,278 | ₩10,640 | ₩10,224 | ₩10,546 | +2.61% | 152.4만 |
|---|
| 2026.08.27 | ₩10,466 | ₩10,600 | ₩10,157 | ₩10,238 | -2.18% | 126.3만 |
|---|
| 2026.08.26 | ₩10,680 | ₩10,801 | ₩10,452 | ₩10,492 | -1.76% | 95만 |
|---|
| 2026.08.25 | ₩10,747 | ₩11,002 | ₩10,667 | ₩10,667 | -0.75% | 74.4만 |
|---|
| 2026.08.24 | ₩10,881 | ₩11,069 | ₩10,640 | ₩10,734 | -1.35% | 100.9만 |
|---|
| 2026.08.21 | ₩10,921 | ₩10,948 | ₩10,626 | ₩10,814 | -0.98% | 200만 |
|---|
| 2026.08.20 | ₩10,774 | ₩10,854 | ₩10,613 | ₩10,841 | +0.62% | 140.6만 |
|---|
| 2026.08.19 | ₩10,626 | ₩10,908 | ₩10,559 | ₩10,720 | +0.88% | 157.3만 |
|---|
| 2026.08.18 | ₩10,841 | ₩10,854 | ₩10,466 | ₩10,492 | -3.21% | 168.7만 |
|---|
| 2026.08.17 | ₩10,814 | ₩10,854 | ₩10,559 | ₩10,841 | +0.25% | 115만 |
|---|
| 2026.08.14 | ₩11,002 | ₩11,122 | ₩10,881 | ₩10,894 | -0.97% | 91.6만 |
|---|
| 2026.08.13 | ₩11,390 | ₩11,444 | ₩10,921 | ₩10,948 | -3.88% | 146.5만 |
|---|
| 2026.08.12 | ₩10,975 | ₩11,404 | ₩10,921 | ₩11,363 | +3.54% | 159.1만 |
|---|
| 2026.08.11 | ₩10,921 | ₩11,002 | ₩10,774 | ₩10,894 | -0.25% | 123.9만 |
|---|
| 2026.08.10 | ₩10,908 | ₩11,069 | ₩10,693 | ₩10,841 | -0.61% | 142.9만 |
|---|
| 2026.08.07 | ₩11,390 | ₩11,430 | ₩10,961 | ₩11,028 | -3.18% | 144.6만 |
|---|
| 2026.08.06 | ₩10,667 | ₩11,658 | ₩10,251 | ₩11,323 | +6.16% | 345.1만 |
|---|
| 2026.08.05 | ₩10,533 | ₩10,693 | ₩10,198 | ₩10,559 | +0.25% | 197.8만 |
|---|
| 2026.08.04 | ₩10,640 | ₩10,774 | ₩10,251 | ₩10,626 | -0.13% | 271.5만 |
|---|
| 2026.08.03 | ₩10,881 | ₩10,935 | ₩10,506 | ₩10,559 | -2.96% | 133.1만 |
|---|
| 2026.07.31 | ₩10,801 | ₩10,948 | ₩10,626 | ₩10,760 | -0.37% | 130.4만 |
|---|
| 2026.07.30 | ₩11,002 | ₩11,082 | ₩10,546 | ₩10,801 | -1.83% | 196.2만 |
|---|
| 2026.07.29 | ₩11,283 | ₩11,404 | ₩10,841 | ₩10,881 | -3.56% | 175.7만 |
|---|
| 2026.07.28 | ₩11,270 | ₩11,404 | ₩10,841 | ₩11,270 | 0.00% | 166.9만 |
|---|
| 2026.07.27 | ₩11,430 | ₩11,578 | ₩11,149 | ₩11,176 | -2.23% | 109.9만 |
|---|
| 2026.07.24 | ₩11,538 | ₩11,658 | ₩11,283 | ₩11,337 | -1.74% | 109.5만 |
|---|
| 2026.07.23 | ₩11,417 | ₩11,497 | ₩11,256 | ₩11,430 | +0.12% | 117.5만 |
|---|
| 2026.07.22 | ₩11,873 | ₩11,873 | ₩11,229 | ₩11,444 | -3.61% | 162.9만 |
|---|
| 2026.07.21 | ₩11,685 | ₩11,886 | ₩11,605 | ₩11,846 | +1.38% | 213.6만 |
|---|
| 2026.07.20 | ₩11,444 | ₩11,926 | ₩11,363 | ₩11,739 | +2.58% | 278.1만 |
|---|
| 2026.07.17 | ₩11,591 | ₩11,685 | ₩11,350 | ₩11,524 | -0.58% | 157.5만 |
|---|
| 2026.07.16 | ₩11,524 | ₩11,832 | ₩11,444 | ₩11,658 | +1.16% | 203.4만 |
|---|
| 2026.07.15 | ₩11,430 | ₩11,739 | ₩11,377 | ₩11,511 | +0.70% | 141.4만 |
|---|
| 2026.07.14 | ₩11,899 | ₩12,020 | ₩11,444 | ₩11,444 | -3.83% | 178.2만 |
|---|
| 2026.07.13 | ₩11,832 | ₩12,087 | ₩11,685 | ₩11,873 | +0.34% | 262만 |
|---|
| 2026.07.10 | ₩11,725 | ₩11,913 | ₩11,551 | ₩11,832 | +0.91% | 259.7만 |
|---|
| 2026.07.09 | ₩11,484 | ₩11,739 | ₩11,122 | ₩11,725 | +2.10% | 297.9만 |
|---|
| 2026.07.08 | ₩11,538 | ₩11,685 | ₩11,484 | ₩11,484 | -0.46% | 247.8만 |
|---|
| 2026.07.07 | ₩11,792 | ₩11,953 | ₩11,430 | ₩11,672 | -1.02% | 288.5만 |
|---|
| 2026.07.06 | ₩11,591 | ₩11,859 | ₩11,457 | ₩11,658 | +0.58% | 164만 |
|---|
| 2026.07.02 | ₩11,189 | ₩11,658 | ₩11,189 | ₩11,591 | +3.59% | 216만 |
|---|
| 2026.07.01 | ₩11,390 | ₩11,591 | ₩11,055 | ₩11,256 | -1.18% | 188.4만 |
|---|
| 2026.06.30 | ₩11,323 | ₩11,859 | ₩11,122 | ₩11,323 | 0.00% | 227.8만 |
|---|
| 2026.06.29 | ₩11,457 | ₩11,457 | ₩10,921 | ₩11,323 | -1.17% | 121.2만 |
|---|
| 2026.06.26 | ₩11,323 | ₩11,524 | ₩10,921 | ₩11,457 | +1.18% | 586.2만 |
|---|
| 2026.06.25 | ₩11,792 | ₩11,926 | ₩11,323 | ₩11,390 | -3.41% | 217.1만 |
|---|
| 2026.06.24 | ₩11,457 | ₩11,792 | ₩11,390 | ₩11,792 | +2.92% | 234.3만 |
|---|
| 2026.06.23 | ₩11,256 | ₩11,524 | ₩10,854 | ₩11,457 | +1.79% | 145.4만 |
|---|
| 2026.06.22 | ₩11,122 | ₩11,457 | ₩10,988 | ₩11,122 | 0.00% | 147.9만 |
|---|
| 2026.06.18 | ₩10,988 | ₩11,323 | ₩10,787 | ₩11,323 | +3.05% | 344.4만 |
|---|
| 2026.06.17 | ₩11,055 | ₩11,524 | ₩10,720 | ₩10,720 | -3.03% | 174.6만 |
|---|
| 2026.06.16 | ₩10,787 | ₩11,122 | ₩10,787 | ₩10,854 | +0.62% | 85.1만 |
|---|
| 2026.06.15 | ₩10,988 | ₩11,122 | ₩10,653 | ₩10,720 | -2.44% | 88.6만 |
|---|
| 2026.06.12 | ₩10,921 | ₩11,122 | ₩10,787 | ₩10,854 | -0.61% | 116.5만 |
|---|
| 2026.06.11 | ₩11,189 | ₩11,390 | ₩10,854 | ₩10,988 | -1.80% | 95.4만 |
|---|
| 2026.06.10 | ₩10,988 | ₩11,122 | ₩10,854 | ₩11,122 | +1.22% | 175.1만 |
|---|
| 2026.06.09 | ₩10,184 | ₩11,122 | ₩10,184 | ₩10,988 | +7.89% | 209.9만 |
|---|
| 2026.06.08 | ₩10,519 | ₩10,720 | ₩10,251 | ₩10,318 | -1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩10,988 | ₩11,055 | ₩10,385 | ₩10,519 | -4.27% | 174.1만 |
|---|
| 2026.06.04 | ₩11,256 | ₩11,390 | ₩10,921 | ₩11,055 | -1.79% | 152.5만 |
|---|
| 2026.06.03 | ₩11,390 | ₩11,457 | ₩11,055 | ₩11,122 | -2.35% | 78.6만 |
|---|
| 2026.06.02 | ₩11,658 | ₩11,926 | ₩11,524 | ₩11,524 | -1.15% | 54.2만 |
|---|
| 2026.06.01 | ₩11,792 | ₩11,993 | ₩11,591 | ₩11,725 | -0.57% | 68.4만 |
|---|
| 2026.05.29 | ₩11,926 | ₩12,261 | ₩11,859 | ₩11,993 | +0.56% | 466.2만 |
|---|
| 2026.05.28 | ₩11,658 | ₩12,261 | ₩11,658 | ₩12,060 | +3.45% | 143.4만 |
|---|
| 2026.05.27 | ₩11,591 | ₩11,926 | ₩11,457 | ₩11,725 | +1.16% | 167.9만 |
|---|
| 2026.05.26 | ₩11,457 | ₩11,725 | ₩11,457 | ₩11,591 | +1.17% | 106.7만 |
|---|
| 2026.05.22 | ₩11,591 | ₩11,725 | ₩11,323 | ₩11,457 | -1.16% | 52.1만 |
|---|
| 2026.05.21 | ₩11,725 | ₩11,926 | ₩11,323 | ₩11,524 | -1.71% | 105.6만 |
|---|
| 2026.05.20 | ₩10,988 | ₩12,060 | ₩10,921 | ₩11,859 | +7.93% | 347.9만 |
|---|
| 2026.05.19 | ₩11,524 | ₩11,658 | ₩10,921 | ₩10,988 | -4.65% | 173.7만 |
|---|
| 2026.05.18 | ₩11,189 | ₩11,591 | ₩11,122 | ₩11,524 | +2.99% | 202.5만 |
|---|
| 2026.05.15 | ₩11,122 | ₩11,189 | ₩10,653 | ₩11,122 | 0.00% | 133.5만 |
|---|
| 2026.05.14 | ₩10,921 | ₩11,591 | ₩10,921 | ₩11,323 | +3.68% | 190.1만 |
|---|
| 2026.05.13 | ₩10,988 | ₩11,792 | ₩10,921 | ₩11,055 | +0.61% | 311.5만 |
|---|
| 2026.05.12 | ₩10,787 | ₩11,256 | ₩10,519 | ₩10,854 | +0.62% | 311.9만 |
|---|
| 2026.05.11 | ₩10,787 | ₩11,122 | ₩10,385 | ₩10,720 | -0.62% | 169.8만 |
|---|
| 2026.05.08 | ₩10,653 | ₩11,055 | ₩10,385 | ₩10,988 | +3.14% | 231.3만 |
|---|
| 2026.05.07 | ₩10,184 | ₩10,653 | ₩9,916 | ₩10,318 | +1.32% | 159.1만 |
|---|
| 2026.05.06 | ₩10,720 | ₩10,854 | ₩10,318 | ₩10,586 | -1.25% | 121.8만 |
|---|
| 2026.05.05 | ₩10,050 | ₩10,318 | ₩9,849 | ₩10,318 | +2.67% | 90.6만 |
|---|
| 2026.05.04 | ₩10,519 | ₩10,586 | ₩9,983 | ₩10,050 | -4.46% | 98.6만 |
|---|
| 2026.05.01 | ₩10,385 | ₩10,586 | ₩10,184 | ₩10,452 | +0.65% | 134.8만 |
|---|
| 2026.04.30 | ₩10,184 | ₩10,586 | ₩9,916 | ₩10,385 | +1.97% | 259.1만 |
|---|
| 2026.04.29 | ₩10,385 | ₩10,519 | ₩9,849 | ₩10,050 | -3.23% | 201.4만 |
|---|
| 2026.04.28 | ₩10,385 | ₩10,586 | ₩10,117 | ₩10,318 | -0.65% | 200.5만 |
|---|
| 2026.04.27 | ₩10,318 | ₩10,586 | ₩10,184 | ₩10,251 | -0.65% | 174.3만 |
|---|
| 2026.04.24 | ₩9,715 | ₩10,385 | ₩9,581 | ₩10,318 | +6.21% | 113만 |
|---|
| 2026.04.23 | ₩10,251 | ₩10,519 | ₩9,313 | ₩9,581 | -6.54% | 158.8만 |
|---|
| 2026.04.22 | ₩10,117 | ₩10,452 | ₩10,117 | ₩10,251 | +1.32% | 110.2만 |
|---|
| 2026.04.21 | ₩10,318 | ₩10,854 | ₩10,117 | ₩10,184 | -1.30% | 418.8만 |
|---|
| 2026.04.20 | ₩9,514 | ₩10,318 | ₩9,514 | ₩10,251 | +7.75% | 432.6만 |
|---|
| 2026.04.17 | ₩9,380 | ₩9,782 | ₩9,112 | ₩9,648 | +2.86% | 287.2만 |
|---|
| 2026.04.16 | ₩9,313 | ₩9,447 | ₩9,112 | ₩9,246 | -0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩8,844 | ₩9,380 | ₩8,777 | ₩9,380 | +6.06% | 178.9만 |
|---|
| 2026.04.14 | ₩9,045 | ₩9,112 | ₩8,777 | ₩8,911 | -1.48% | 211.8만 |
|---|
| 2026.04.13 | ₩8,375 | ₩9,045 | ₩8,241 | ₩8,978 | +7.20% | 230.2만 |
|---|
| 2026.04.10 | ₩8,576 | ₩8,777 | ₩8,107 | ₩8,442 | -1.56% | 357.8만 |
|---|
| 2026.04.09 | ₩8,643 | ₩9,045 | ₩8,509 | ₩8,643 | 0.00% | 400.9만 |
|---|
| 2026.04.08 | ₩8,777 | ₩9,045 | ₩8,040 | ₩8,643 | -1.53% | 1304.8만 |
|---|
| 2026.04.07 | ₩8,710 | ₩8,844 | ₩8,107 | ₩8,509 | -2.31% | 190만 |
|---|
| 2026.04.06 | ₩8,576 | ₩9,313 | ₩8,509 | ₩8,777 | +2.34% | 612.6만 |
|---|
| 2026.04.02 | ₩7,973 | ₩8,710 | ₩7,839 | ₩8,509 | +6.72% | 1658.8만 |
|---|
| 2026.04.01 | ₩7,973 | ₩8,174 | ₩7,705 | ₩7,906 | -0.84% | 1034.6만 |
|---|
| 2026.03.31 | ₩10,385 | ₩10,519 | ₩7,571 | ₩9,112 | -12.26% | 240.5만 |
|---|
| 2026.03.30 | ₩11,859 | ₩12,261 | ₩11,792 | ₩11,993 | +1.13% | 59.6만 |
|---|
| 2026.03.27 | ₩11,926 | ₩12,060 | ₩11,792 | ₩11,926 | 0.00% | 19.4만 |
|---|
| 2026.03.26 | ₩11,792 | ₩12,261 | ₩11,792 | ₩11,993 | +1.70% | 29.1만 |
|---|
| 2026.03.25 | ₩11,792 | ₩12,060 | ₩11,792 | ₩11,926 | +1.14% | 33.6만 |
|---|
| 2026.03.24 | ₩12,261 | ₩12,328 | ₩11,725 | ₩11,792 | -3.83% | 34.6만 |
|---|
| 2026.03.23 | ₩12,328 | ₩12,730 | ₩12,060 | ₩12,395 | +0.54% | 40.2만 |
|---|
| 2026.03.20 | ₩13,467 | ₩13,467 | ₩11,993 | ₩11,993 | -10.95% | 84.3만 |
|---|
| 2026.03.19 | ₩13,936 | ₩14,070 | ₩13,132 | ₩13,400 | -3.85% | 37.1만 |
|---|
| 2026.03.18 | ₩14,271 | ₩14,405 | ₩14,003 | ₩14,003 | -1.88% | 22만 |
|---|
| 2026.03.17 | ₩14,137 | ₩14,472 | ₩14,137 | ₩14,405 | +1.90% | 21.7만 |
|---|
| 2026.03.16 | ₩14,003 | ₩14,271 | ₩14,003 | ₩14,070 | +0.48% | 15.2만 |
|---|
| 2026.03.13 | ₩13,869 | ₩14,003 | ₩13,668 | ₩13,936 | +0.48% | 24.8만 |
|---|
| 2026.03.12 | ₩13,668 | ₩14,070 | ₩13,668 | ₩13,802 | +0.98% | 13.4만 |
|---|
| 2026.03.11 | ₩14,137 | ₩14,472 | ₩13,735 | ₩14,003 | -0.95% | 23.5만 |
|---|
| 2026.03.10 | ₩14,204 | ₩14,673 | ₩14,204 | ₩14,338 | +0.94% | 22.1만 |
|---|
| 2026.03.09 | ₩14,405 | ₩14,740 | ₩13,936 | ₩14,472 | +0.47% | 32.5만 |
|---|
| 2026.03.06 | ₩15,209 | ₩15,343 | ₩14,673 | ₩14,807 | -2.64% | 25.3만 |
|---|
| 2026.03.05 | ₩15,477 | ₩15,678 | ₩15,209 | ₩15,477 | 0.00% | 20.4만 |
|---|
| 2026.03.04 | ₩15,209 | ₩15,678 | ₩15,075 | ₩15,611 | +2.64% | 39.1만 |
|---|
| 2026.03.03 | ₩14,539 | ₩15,343 | ₩14,539 | ₩15,142 | +4.15% | 33.6만 |
|---|
| 2026.03.02 | ₩14,472 | ₩15,276 | ₩14,405 | ₩15,075 | +4.17% | 26.7만 |
|---|
| 2026.02.27 | ₩15,678 | ₩15,946 | ₩15,142 | ₩15,410 | -1.71% | 68.3만 |
|---|
| 2026.02.26 | ₩15,745 | ₩16,281 | ₩15,343 | ₩15,879 | +0.85% | 71.9만 |
|---|
| 2026.02.25 | ₩14,606 | ₩14,941 | ₩14,472 | ₩14,807 | +1.38% | 36.1만 |
|---|
| 2026.02.24 | ₩14,338 | ₩14,606 | ₩13,936 | ₩14,539 | +1.40% | 17.1만 |
|---|
| 2026.02.23 | ₩14,070 | ₩14,740 | ₩14,070 | ₩14,271 | +1.43% | 25.4만 |
|---|
| 2026.02.20 | ₩14,606 | ₩14,606 | ₩14,137 | ₩14,338 | -1.83% | 17.8만 |
|---|
| 2026.02.19 | ₩14,405 | ₩14,807 | ₩13,936 | ₩14,271 | -0.93% | 20.6만 |
|---|
| 2026.02.18 | ₩15,008 | ₩15,075 | ₩14,338 | ₩14,539 | -3.12% | 15만 |
|---|
| 2026.02.17 | ₩14,673 | ₩15,075 | ₩14,271 | ₩14,807 | +0.91% | 17.3만 |
|---|
| 2026.02.13 | ₩15,075 | ₩15,209 | ₩14,740 | ₩14,807 | -1.78% | 21.6만 |
|---|
| 2026.02.12 | ₩15,678 | ₩16,281 | ₩14,673 | ₩15,075 | -3.85% | 29.5만 |
|---|
| 2026.02.11 | ₩15,410 | ₩15,678 | ₩15,276 | ₩15,410 | 0.00% | 46.1만 |
|---|
| 2026.02.10 | ₩14,941 | ₩15,477 | ₩14,874 | ₩15,209 | +1.79% | 31.1만 |
|---|
| 2026.02.09 | ₩14,807 | ₩15,075 | ₩14,606 | ₩14,941 | +0.90% | 27.7만 |
|---|
| 2026.02.06 | ₩14,606 | ₩15,008 | ₩14,338 | ₩14,740 | +0.92% | 49.3만 |
|---|
| 2026.02.05 | ₩14,271 | ₩14,539 | ₩13,936 | ₩14,338 | +0.47% | 38.8만 |
|---|
| 2026.02.04 | ₩13,869 | ₩14,472 | ₩13,735 | ₩14,204 | +2.42% | 43.9만 |
|---|
| 2026.02.03 | ₩13,266 | ₩13,802 | ₩13,065 | ₩13,735 | +3.54% | 35.6만 |
|---|
| 2026.02.02 | ₩13,534 | ₩13,668 | ₩13,132 | ₩13,266 | -1.98% | 47.5만 |
|---|
| 2026.01.30 | ₩13,199 | ₩13,534 | ₩12,931 | ₩13,333 | +1.02% | 68.1만 |
|---|
| 2026.01.29 | ₩13,266 | ₩13,534 | ₩13,132 | ₩13,333 | +0.51% | 57.3만 |
|---|
| 2026.01.28 | ₩13,668 | ₩13,668 | ₩13,065 | ₩13,266 | -2.94% | 57.3만 |
|---|
| 2026.01.27 | ₩13,601 | ₩13,601 | ₩13,065 | ₩13,400 | -1.48% | 46.9만 |
|---|
| 2026.01.26 | ₩13,601 | ₩13,869 | ₩13,132 | ₩13,400 | -1.48% | 42.6만 |
|---|
| 2026.01.23 | ₩13,869 | ₩13,936 | ₩13,534 | ₩13,668 | -1.45% | 28.5만 |
|---|
| 2026.01.22 | ₩14,271 | ₩14,673 | ₩13,802 | ₩14,003 | -1.88% | 28.5만 |
|---|
| 2026.01.21 | ₩14,003 | ₩14,606 | ₩13,936 | ₩14,271 | +1.91% | 54.2만 |
|---|
| 2026.01.20 | ₩14,070 | ₩14,271 | ₩13,869 | ₩13,936 | -0.95% | 37.3만 |
|---|
| 2026.01.16 | ₩14,405 | ₩14,606 | ₩14,271 | ₩14,405 | 0.00% | 16.9만 |
|---|
| 2026.01.15 | ₩13,936 | ₩14,807 | ₩13,936 | ₩14,405 | +3.37% | 24.2만 |
|---|
| 2026.01.14 | ₩14,271 | ₩14,405 | ₩14,003 | ₩14,070 | -1.41% | 15.8만 |
|---|
| 2026.01.13 | ₩14,204 | ₩14,472 | ₩14,003 | ₩14,271 | +0.47% | 12.8만 |
|---|
| 2026.01.12 | ₩14,338 | ₩14,539 | ₩13,936 | ₩14,137 | -1.40% | 25.8만 |
|---|
| 2026.01.09 | ₩14,003 | ₩14,472 | ₩13,936 | ₩14,405 | +2.87% | 50.4만 |
|---|
| 2026.01.08 | ₩13,668 | ₩14,472 | ₩13,601 | ₩14,003 | +2.45% | 24.2만 |
|---|
| 2026.01.07 | ₩13,869 | ₩14,003 | ₩13,601 | ₩13,735 | -0.97% | 23.8만 |
|---|
| 2026.01.06 | ₩13,132 | ₩14,204 | ₩13,132 | ₩13,869 | +5.61% | 30.1만 |
|---|
| 2026.01.05 | ₩12,462 | ₩13,534 | ₩12,462 | ₩13,333 | +6.99% | 29.1만 |
|---|
| 2026.01.02 | ₩12,395 | ₩13,266 | ₩12,261 | ₩12,730 | +2.70% | 28.9만 |
|---|
| 2025.12.31 | ₩11,792 | ₩12,328 | ₩11,725 | ₩12,328 | +4.55% | 26.6만 |
|---|
| 2025.12.30 | ₩11,591 | ₩12,060 | ₩11,591 | ₩11,926 | +2.89% | 13.1만 |
|---|
| 2025.12.29 | ₩11,725 | ₩11,792 | ₩11,524 | ₩11,658 | -0.57% | 25.6만 |
|---|
| 2025.12.26 | ₩11,524 | ₩11,859 | ₩11,524 | ₩11,725 | +1.74% | 11만 |
|---|
| 2025.12.24 | ₩11,591 | ₩11,658 | ₩11,122 | ₩11,591 | 0.00% | 16.8만 |
|---|
| 2025.12.23 | ₩12,596 | ₩12,596 | ₩11,390 | ₩11,591 | -7.98% | 25.4만 |
|---|
| 2025.12.22 | ₩12,730 | ₩12,931 | ₩12,328 | ₩12,395 | -2.63% | 28만 |
|---|
| 2025.12.19 | ₩12,730 | ₩12,931 | ₩12,730 | ₩12,797 | +0.53% | 36.4만 |
|---|
| 2025.12.18 | ₩12,596 | ₩12,797 | ₩12,395 | ₩12,730 | +1.06% | 17.4만 |
|---|
| 2025.12.17 | ₩12,931 | ₩12,931 | ₩12,462 | ₩12,529 | -3.11% | 13.8만 |
|---|
| 2025.12.16 | ₩12,663 | ₩12,797 | ₩12,462 | ₩12,730 | +0.53% | 21.2만 |
|---|
| 2025.12.15 | ₩12,730 | ₩12,864 | ₩12,395 | ₩12,596 | -1.05% | 27.8만 |
|---|
| 2025.12.12 | ₩12,730 | ₩13,132 | ₩12,663 | ₩12,730 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩12,663 | ₩13,132 | ₩12,596 | ₩12,663 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩12,127 | ₩12,730 | ₩12,127 | ₩12,663 | +4.42% | 23만 |
|---|
| 2025.12.09 | ₩12,328 | ₩12,395 | ₩11,792 | ₩12,261 | -0.54% | 37.6만 |
|---|
| 2025.12.08 | ₩12,127 | ₩12,261 | ₩11,993 | ₩12,194 | +0.55% | 25.8만 |
|---|
| 2025.12.05 | ₩12,060 | ₩12,395 | ₩12,060 | ₩12,127 | +0.56% | 16.5만 |
|---|
| 2025.12.04 | ₩12,462 | ₩12,462 | ₩12,060 | ₩12,127 | -2.69% | 15.7만 |
|---|
| 2025.12.03 | ₩11,792 | ₩12,596 | ₩11,725 | ₩12,462 | +5.68% | 28.3만 |
|---|
| 2025.12.02 | ₩11,457 | ₩11,926 | ₩11,390 | ₩11,725 | +2.34% | 15.9만 |
|---|
| 2025.12.01 | ₩11,591 | ₩11,792 | ₩11,256 | ₩11,524 | -0.58% | 14.7만 |
|---|
| 2025.11.28 | ₩11,591 | ₩11,725 | ₩11,524 | ₩11,658 | +0.58% | 8.3만 |
|---|
| 2025.11.26 | ₩11,524 | ₩11,792 | ₩11,323 | ₩11,591 | +0.58% | 15.3만 |
|---|
| 2025.11.25 | ₩11,256 | ₩11,658 | ₩11,122 | ₩11,591 | +2.98% | 36.7만 |
|---|
| 2025.11.24 | ₩11,390 | ₩11,390 | ₩10,787 | ₩10,988 | -3.53% | 27.6만 |
|---|
| 2025.11.21 | ₩10,787 | ₩11,457 | ₩10,653 | ₩11,457 | +6.21% | 27.4만 |
|---|
| 2025.11.20 | ₩10,586 | ₩11,256 | ₩10,519 | ₩10,854 | +2.53% | 39.3만 |
|---|
| 2025.11.19 | ₩10,653 | ₩10,854 | ₩10,385 | ₩10,452 | -1.89% | 23.3만 |
|---|
| 2025.11.18 | ₩10,921 | ₩11,189 | ₩10,586 | ₩10,720 | -1.84% | 28만 |
|---|
| 2025.11.17 | ₩11,591 | ₩11,591 | ₩10,988 | ₩11,055 | -4.62% | 35.6만 |
|---|
| 2025.11.14 | ₩11,658 | ₩11,725 | ₩11,256 | ₩11,390 | -2.30% | 34.7만 |
|---|
| 2025.11.13 | ₩11,859 | ₩11,926 | ₩11,524 | ₩11,725 | -1.13% | 31.4만 |
|---|
| 2025.11.12 | ₩12,060 | ₩12,261 | ₩11,725 | ₩11,859 | -1.67% | 25.2만 |
|---|
| 2025.11.11 | ₩12,663 | ₩12,998 | ₩12,060 | ₩12,060 | -4.76% | 25.2만 |
|---|
| 2025.11.10 | ₩13,467 | ₩13,534 | ₩12,529 | ₩12,797 | -4.98% | 37.8만 |
|---|
| 2025.11.07 | ₩13,735 | ₩14,405 | ₩13,333 | ₩13,400 | -2.44% | 51.8만 |
|---|
| 2025.11.06 | ₩13,199 | ₩15,075 | ₩13,199 | ₩13,735 | +4.06% | 35.6만 |
|---|
| 2025.11.05 | ₩13,199 | ₩14,673 | ₩13,065 | ₩14,606 | +10.66% | 55.3만 |
|---|
| 2025.11.04 | ₩13,869 | ₩14,070 | ₩13,199 | ₩13,199 | -4.83% | 37.5만 |
|---|
| 2025.11.03 | ₩14,271 | ₩14,405 | ₩13,869 | ₩13,936 | -2.35% | 22.1만 |
|---|
| 2025.10.31 | ₩14,271 | ₩14,606 | ₩14,070 | ₩14,338 | +0.47% | 29.7만 |
|---|
| 2025.10.30 | ₩14,405 | ₩14,740 | ₩14,271 | ₩14,472 | +0.47% | 17.4만 |
|---|
| 2025.10.29 | ₩14,740 | ₩15,209 | ₩14,539 | ₩14,606 | -0.91% | 20.2만 |
|---|
| 2025.10.28 | ₩15,343 | ₩15,611 | ₩14,740 | ₩14,874 | -3.06% | 20.4만 |
|---|
| 2025.10.27 | ₩15,812 | ₩15,879 | ₩15,343 | ₩15,343 | -2.97% | 26.4만 |
|---|
| 2025.10.24 | ₩16,080 | ₩16,214 | ₩15,879 | ₩15,879 | -1.25% | 29.2만 |
|---|
| 2025.10.23 | ₩15,812 | ₩16,013 | ₩15,544 | ₩15,946 | +0.85% | 17만 |
|---|
| 2025.10.22 | ₩15,142 | ₩15,745 | ₩15,075 | ₩15,745 | +3.98% | 20.1만 |
|---|
| 2025.10.21 | ₩15,544 | ₩15,678 | ₩15,142 | ₩15,142 | -2.59% | 18.3만 |
|---|
| 2025.10.20 | ₩15,410 | ₩15,879 | ₩15,276 | ₩15,611 | +1.30% | 22.1만 |
|---|
| 2025.10.17 | ₩15,544 | ₩15,544 | ₩15,142 | ₩15,209 | -2.16% | 20.8만 |
|---|
| 2025.10.16 | ₩15,477 | ₩15,678 | ₩15,075 | ₩15,544 | +0.43% | 54.1만 |
|---|
| 2025.10.15 | ₩15,276 | ₩15,946 | ₩15,142 | ₩15,343 | +0.44% | 28.1만 |
|---|
| 2025.10.14 | ₩15,142 | ₩15,812 | ₩15,008 | ₩15,276 | +0.88% | 32.5만 |
|---|
| 2025.10.13 | ₩15,410 | ₩15,611 | ₩15,276 | ₩15,410 | 0.00% | 15.2만 |
|---|
| 2025.10.10 | ₩15,745 | ₩16,080 | ₩15,209 | ₩15,209 | -3.40% | 30.5만 |
|---|