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 | ₩8,367 | ₩10,612 | ₩8,166 | ₩9,556 | +14.22% | 1681.8만 |
| 2026.10.08 | ₩8,447 | ₩8,447 | ₩8,206 | ₩8,313 | -1.58% | 165만 |
| 2026.10.07 | ₩8,581 | ₩8,714 | ₩8,420 | ₩8,527 | -0.62% | 113.7만 |
| 2026.10.06 | ₩8,541 | ₩8,955 | ₩8,514 | ₩8,674 | +1.56% | 118.3만 |
| 2026.10.05 | ₩8,514 | ₩8,607 | ₩8,394 | ₩8,527 | +0.16% | 125.8만 |
| 2026.10.02 | ₩8,688 | ₩8,741 | ₩8,487 | ₩8,527 | -1.85% | 120.2만 |
| 2026.10.01 | ₩8,594 | ₩8,768 | ₩8,260 | ₩8,514 | -0.93% | 157.2만 |
| 2026.09.30 | ₩8,514 | ₩8,621 | ₩8,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,607 |
| +1.10% |
| 123.6만 |
| 2026.09.29 | ₩8,808 | ₩8,808 | ₩8,434 | ₩8,514 | -3.34% | 139.1만 |
|---|
| 2026.09.28 | ₩8,808 | ₩8,861 | ₩8,674 | ₩8,781 | -0.30% | 96만 |
|---|
| 2026.09.25 | ₩8,674 | ₩8,901 | ₩8,621 | ₩8,808 | +1.54% | 117.7만 |
|---|
| 2026.09.24 | ₩8,754 | ₩8,861 | ₩8,581 | ₩8,661 | -1.07% | 158.4만 |
|---|
| 2026.09.23 | ₩8,942 | ₩8,942 | ₩8,714 | ₩8,754 | -2.09% | 122.8만 |
|---|
| 2026.09.22 | ₩9,022 | ₩9,182 | ₩8,915 | ₩9,008 | -0.15% | 100.7만 |
|---|
| 2026.09.21 | ₩8,741 | ₩8,968 | ₩8,701 | ₩8,901 | +1.83% | 94.3만 |
|---|
| 2026.09.18 | ₩8,688 | ₩8,888 | ₩8,567 | ₩8,661 | -0.31% | 375.5만 |
|---|
| 2026.09.17 | ₩8,942 | ₩9,008 | ₩8,754 | ₩8,781 | -1.79% | 164.5만 |
|---|
| 2026.09.16 | ₩8,888 | ₩9,049 | ₩8,661 | ₩8,848 | -0.45% | 132.1만 |
|---|
| 2026.09.15 | ₩8,848 | ₩8,942 | ₩8,781 | ₩8,888 | +0.45% | 198.6만 |
|---|
| 2026.09.14 | ₩9,089 | ₩9,155 | ₩8,848 | ₩8,915 | -1.91% | 159.1만 |
|---|
| 2026.09.11 | ₩9,289 | ₩9,423 | ₩9,049 | ₩9,089 | -2.16% | 155.3만 |
|---|
| 2026.09.10 | ₩9,409 | ₩9,490 | ₩9,169 | ₩9,182 | -2.41% | 168.3만 |
|---|
| 2026.09.09 | ₩9,850 | ₩9,944 | ₩9,476 | ₩9,503 | -3.53% | 136만 |
|---|
| 2026.09.08 | ₩10,198 | ₩10,225 | ₩9,824 | ₩9,864 | -3.28% | 147.9만 |
|---|
| 2026.09.04 | ₩10,171 | ₩10,185 | ₩9,931 | ₩10,171 | 0.00% | 131.5만 |
|---|
| 2026.09.03 | ₩10,265 | ₩10,265 | ₩10,078 | ₩10,171 | -0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩10,345 | ₩10,479 | ₩10,198 | ₩10,238 | -1.03% | 110.9만 |
|---|
| 2026.09.01 | ₩10,318 | ₩10,372 | ₩10,091 | ₩10,251 | -0.65% | 187만 |
|---|
| 2026.08.31 | ₩10,358 | ₩10,519 | ₩10,211 | ₩10,425 | +0.65% | 234.3만 |
|---|
| 2026.08.28 | ₩10,251 | ₩10,612 | ₩10,198 | ₩10,519 | +2.61% | 152.4만 |
|---|
| 2026.08.27 | ₩10,439 | ₩10,572 | ₩10,131 | ₩10,211 | -2.18% | 126.3만 |
|---|
| 2026.08.26 | ₩10,652 | ₩10,773 | ₩10,425 | ₩10,465 | -1.76% | 95만 |
|---|
| 2026.08.25 | ₩10,719 | ₩10,973 | ₩10,639 | ₩10,639 | -0.75% | 74.4만 |
|---|
| 2026.08.24 | ₩10,853 | ₩11,040 | ₩10,612 | ₩10,706 | -1.35% | 100.9만 |
|---|
| 2026.08.21 | ₩10,893 | ₩10,920 | ₩10,599 | ₩10,786 | -0.98% | 200만 |
|---|
| 2026.08.20 | ₩10,746 | ₩10,826 | ₩10,586 | ₩10,813 | +0.62% | 140.6만 |
|---|
| 2026.08.19 | ₩10,599 | ₩10,880 | ₩10,532 | ₩10,692 | +0.88% | 157.3만 |
|---|
| 2026.08.18 | ₩10,813 | ₩10,826 | ₩10,439 | ₩10,465 | -3.21% | 168.7만 |
|---|
| 2026.08.17 | ₩10,786 | ₩10,826 | ₩10,532 | ₩10,813 | +0.25% | 115만 |
|---|
| 2026.08.14 | ₩10,973 | ₩11,093 | ₩10,853 | ₩10,866 | -0.97% | 91.6만 |
|---|
| 2026.08.13 | ₩11,361 | ₩11,414 | ₩10,893 | ₩10,920 | -3.88% | 146.5만 |
|---|
| 2026.08.12 | ₩10,946 | ₩11,374 | ₩10,893 | ₩11,334 | +3.54% | 159.1만 |
|---|
| 2026.08.11 | ₩10,893 | ₩10,973 | ₩10,746 | ₩10,866 | -0.25% | 123.9만 |
|---|
| 2026.08.10 | ₩10,880 | ₩11,040 | ₩10,666 | ₩10,813 | -0.61% | 142.9만 |
|---|
| 2026.08.07 | ₩11,361 | ₩11,401 | ₩10,933 | ₩11,000 | -3.18% | 144.6만 |
|---|
| 2026.08.06 | ₩10,639 | ₩11,628 | ₩10,225 | ₩11,294 | +6.16% | 345.1만 |
|---|
| 2026.08.05 | ₩10,505 | ₩10,666 | ₩10,171 | ₩10,532 | +0.25% | 197.8만 |
|---|
| 2026.08.04 | ₩10,612 | ₩10,746 | ₩10,225 | ₩10,599 | -0.13% | 271.5만 |
|---|
| 2026.08.03 | ₩10,853 | ₩10,906 | ₩10,479 | ₩10,532 | -2.96% | 133.1만 |
|---|
| 2026.07.31 | ₩10,773 | ₩10,920 | ₩10,599 | ₩10,733 | -0.37% | 130.4만 |
|---|
| 2026.07.30 | ₩10,973 | ₩11,053 | ₩10,519 | ₩10,773 | -1.83% | 196.2만 |
|---|
| 2026.07.29 | ₩11,254 | ₩11,374 | ₩10,813 | ₩10,853 | -3.56% | 175.7만 |
|---|
| 2026.07.28 | ₩11,240 | ₩11,374 | ₩10,813 | ₩11,240 | 0.00% | 166.9만 |
|---|
| 2026.07.27 | ₩11,401 | ₩11,548 | ₩11,120 | ₩11,147 | -2.23% | 109.9만 |
|---|
| 2026.07.24 | ₩11,508 | ₩11,628 | ₩11,254 | ₩11,307 | -1.74% | 109.5만 |
|---|
| 2026.07.23 | ₩11,387 | ₩11,468 | ₩11,227 | ₩11,401 | +0.12% | 117.5만 |
|---|
| 2026.07.22 | ₩11,842 | ₩11,842 | ₩11,200 | ₩11,414 | -3.61% | 162.9만 |
|---|
| 2026.07.21 | ₩11,655 | ₩11,855 | ₩11,575 | ₩11,815 | +1.38% | 213.6만 |
|---|
| 2026.07.20 | ₩11,414 | ₩11,895 | ₩11,334 | ₩11,708 | +2.58% | 278.1만 |
|---|
| 2026.07.17 | ₩11,561 | ₩11,655 | ₩11,321 | ₩11,494 | -0.58% | 157.5만 |
|---|
| 2026.07.16 | ₩11,494 | ₩11,802 | ₩11,414 | ₩11,628 | +1.16% | 203.4만 |
|---|
| 2026.07.15 | ₩11,401 | ₩11,708 | ₩11,347 | ₩11,481 | +0.70% | 141.4만 |
|---|
| 2026.07.14 | ₩11,869 | ₩11,989 | ₩11,414 | ₩11,414 | -3.83% | 178.2만 |
|---|
| 2026.07.13 | ₩11,802 | ₩12,056 | ₩11,655 | ₩11,842 | +0.34% | 262만 |
|---|
| 2026.07.10 | ₩11,695 | ₩11,882 | ₩11,521 | ₩11,802 | +0.91% | 259.7만 |
|---|
| 2026.07.09 | ₩11,454 | ₩11,708 | ₩11,093 | ₩11,695 | +2.10% | 297.9만 |
|---|
| 2026.07.08 | ₩11,508 | ₩11,655 | ₩11,454 | ₩11,454 | -0.46% | 247.8만 |
|---|
| 2026.07.07 | ₩11,762 | ₩11,922 | ₩11,401 | ₩11,641 | -1.02% | 288.5만 |
|---|
| 2026.07.06 | ₩11,561 | ₩11,829 | ₩11,428 | ₩11,628 | +0.58% | 164만 |
|---|
| 2026.07.02 | ₩11,160 | ₩11,628 | ₩11,160 | ₩11,561 | +3.59% | 216만 |
|---|
| 2026.07.01 | ₩11,361 | ₩11,561 | ₩11,027 | ₩11,227 | -1.18% | 188.4만 |
|---|
| 2026.06.30 | ₩11,294 | ₩11,829 | ₩11,093 | ₩11,294 | 0.00% | 227.8만 |
|---|
| 2026.06.29 | ₩11,428 | ₩11,428 | ₩10,893 | ₩11,294 | -1.17% | 121.2만 |
|---|
| 2026.06.26 | ₩11,294 | ₩11,494 | ₩10,893 | ₩11,428 | +1.18% | 586.2만 |
|---|
| 2026.06.25 | ₩11,762 | ₩11,895 | ₩11,294 | ₩11,361 | -3.41% | 217.1만 |
|---|
| 2026.06.24 | ₩11,428 | ₩11,762 | ₩11,361 | ₩11,762 | +2.92% | 234.3만 |
|---|
| 2026.06.23 | ₩11,227 | ₩11,494 | ₩10,826 | ₩11,428 | +1.79% | 145.4만 |
|---|
| 2026.06.22 | ₩11,093 | ₩11,428 | ₩10,960 | ₩11,093 | 0.00% | 147.9만 |
|---|
| 2026.06.18 | ₩10,960 | ₩11,294 | ₩10,759 | ₩11,294 | +3.05% | 344.4만 |
|---|
| 2026.06.17 | ₩11,027 | ₩11,494 | ₩10,692 | ₩10,692 | -3.03% | 174.6만 |
|---|
| 2026.06.16 | ₩10,759 | ₩11,093 | ₩10,759 | ₩10,826 | +0.62% | 85.1만 |
|---|
| 2026.06.15 | ₩10,960 | ₩11,093 | ₩10,626 | ₩10,692 | -2.44% | 88.6만 |
|---|
| 2026.06.12 | ₩10,893 | ₩11,093 | ₩10,759 | ₩10,826 | -0.61% | 116.5만 |
|---|
| 2026.06.11 | ₩11,160 | ₩11,361 | ₩10,826 | ₩10,960 | -1.80% | 95.4만 |
|---|
| 2026.06.10 | ₩10,960 | ₩11,093 | ₩10,826 | ₩11,093 | +1.22% | 175.1만 |
|---|
| 2026.06.09 | ₩10,158 | ₩11,093 | ₩10,158 | ₩10,960 | +7.89% | 209.9만 |
|---|
| 2026.06.08 | ₩10,492 | ₩10,692 | ₩10,225 | ₩10,292 | -1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩10,960 | ₩11,027 | ₩10,358 | ₩10,492 | -4.27% | 174.1만 |
|---|
| 2026.06.04 | ₩11,227 | ₩11,361 | ₩10,893 | ₩11,027 | -1.79% | 152.5만 |
|---|
| 2026.06.03 | ₩11,361 | ₩11,428 | ₩11,027 | ₩11,093 | -2.35% | 78.6만 |
|---|
| 2026.06.02 | ₩11,628 | ₩11,895 | ₩11,494 | ₩11,494 | -1.15% | 54.2만 |
|---|
| 2026.06.01 | ₩11,762 | ₩11,962 | ₩11,561 | ₩11,695 | -0.57% | 68.4만 |
|---|
| 2026.05.29 | ₩11,895 | ₩12,230 | ₩11,829 | ₩11,962 | +0.56% | 466.2만 |
|---|
| 2026.05.28 | ₩11,628 | ₩12,230 | ₩11,628 | ₩12,029 | +3.45% | 143.4만 |
|---|
| 2026.05.27 | ₩11,561 | ₩11,895 | ₩11,428 | ₩11,695 | +1.16% | 167.9만 |
|---|
| 2026.05.26 | ₩11,428 | ₩11,695 | ₩11,428 | ₩11,561 | +1.17% | 106.7만 |
|---|
| 2026.05.22 | ₩11,561 | ₩11,695 | ₩11,294 | ₩11,428 | -1.16% | 52.1만 |
|---|
| 2026.05.21 | ₩11,695 | ₩11,895 | ₩11,294 | ₩11,494 | -1.71% | 105.6만 |
|---|
| 2026.05.20 | ₩10,960 | ₩12,029 | ₩10,893 | ₩11,829 | +7.93% | 347.9만 |
|---|
| 2026.05.19 | ₩11,494 | ₩11,628 | ₩10,893 | ₩10,960 | -4.65% | 173.7만 |
|---|
| 2026.05.18 | ₩11,160 | ₩11,561 | ₩11,093 | ₩11,494 | +2.99% | 202.5만 |
|---|
| 2026.05.15 | ₩11,093 | ₩11,160 | ₩10,626 | ₩11,093 | 0.00% | 133.5만 |
|---|
| 2026.05.14 | ₩10,893 | ₩11,561 | ₩10,893 | ₩11,294 | +3.68% | 190.1만 |
|---|
| 2026.05.13 | ₩10,960 | ₩11,762 | ₩10,893 | ₩11,027 | +0.61% | 311.5만 |
|---|
| 2026.05.12 | ₩10,759 | ₩11,227 | ₩10,492 | ₩10,826 | +0.62% | 311.9만 |
|---|
| 2026.05.11 | ₩10,759 | ₩11,093 | ₩10,358 | ₩10,692 | -0.62% | 169.8만 |
|---|
| 2026.05.08 | ₩10,626 | ₩11,027 | ₩10,358 | ₩10,960 | +3.14% | 231.3만 |
|---|
| 2026.05.07 | ₩10,158 | ₩10,626 | ₩9,891 | ₩10,292 | +1.32% | 159.1만 |
|---|
| 2026.05.06 | ₩10,692 | ₩10,826 | ₩10,292 | ₩10,559 | -1.25% | 121.8만 |
|---|
| 2026.05.05 | ₩10,024 | ₩10,292 | ₩9,824 | ₩10,292 | +2.67% | 90.6만 |
|---|
| 2026.05.04 | ₩10,492 | ₩10,559 | ₩9,957 | ₩10,024 | -4.46% | 98.6만 |
|---|
| 2026.05.01 | ₩10,358 | ₩10,559 | ₩10,158 | ₩10,425 | +0.65% | 134.8만 |
|---|
| 2026.04.30 | ₩10,158 | ₩10,559 | ₩9,891 | ₩10,358 | +1.97% | 259.1만 |
|---|
| 2026.04.29 | ₩10,358 | ₩10,492 | ₩9,824 | ₩10,024 | -3.23% | 201.4만 |
|---|
| 2026.04.28 | ₩10,358 | ₩10,559 | ₩10,091 | ₩10,292 | -0.65% | 200.5만 |
|---|
| 2026.04.27 | ₩10,292 | ₩10,559 | ₩10,158 | ₩10,225 | -0.65% | 174.3만 |
|---|
| 2026.04.24 | ₩9,690 | ₩10,358 | ₩9,556 | ₩10,292 | +6.21% | 113만 |
|---|
| 2026.04.23 | ₩10,225 | ₩10,492 | ₩9,289 | ₩9,556 | -6.54% | 158.8만 |
|---|
| 2026.04.22 | ₩10,091 | ₩10,425 | ₩10,091 | ₩10,225 | +1.32% | 110.2만 |
|---|
| 2026.04.21 | ₩10,292 | ₩10,826 | ₩10,091 | ₩10,158 | -1.30% | 418.8만 |
|---|
| 2026.04.20 | ₩9,490 | ₩10,292 | ₩9,490 | ₩10,225 | +7.75% | 432.6만 |
|---|
| 2026.04.17 | ₩9,356 | ₩9,757 | ₩9,089 | ₩9,623 | +2.86% | 287.2만 |
|---|
| 2026.04.16 | ₩9,289 | ₩9,423 | ₩9,089 | ₩9,222 | -0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩8,821 | ₩9,356 | ₩8,754 | ₩9,356 | +6.06% | 178.9만 |
|---|
| 2026.04.14 | ₩9,022 | ₩9,089 | ₩8,754 | ₩8,888 | -1.48% | 211.8만 |
|---|
| 2026.04.13 | ₩8,354 | ₩9,022 | ₩8,220 | ₩8,955 | +7.20% | 230.2만 |
|---|
| 2026.04.10 | ₩8,554 | ₩8,754 | ₩8,086 | ₩8,420 | -1.56% | 357.8만 |
|---|
| 2026.04.09 | ₩8,621 | ₩9,022 | ₩8,487 | ₩8,621 | 0.00% | 400.9만 |
|---|
| 2026.04.08 | ₩8,754 | ₩9,022 | ₩8,019 | ₩8,621 | -1.53% | 1304.8만 |
|---|
| 2026.04.07 | ₩8,688 | ₩8,821 | ₩8,086 | ₩8,487 | -2.31% | 190만 |
|---|
| 2026.04.06 | ₩8,554 | ₩9,289 | ₩8,487 | ₩8,754 | +2.34% | 612.6만 |
|---|
| 2026.04.02 | ₩7,953 | ₩8,688 | ₩7,819 | ₩8,487 | +6.72% | 1658.8만 |
|---|
| 2026.04.01 | ₩7,953 | ₩8,153 | ₩7,685 | ₩7,886 | -0.84% | 1034.6만 |
|---|
| 2026.03.31 | ₩10,358 | ₩10,492 | ₩7,552 | ₩9,089 | -12.26% | 240.5만 |
|---|
| 2026.03.30 | ₩11,829 | ₩12,230 | ₩11,762 | ₩11,962 | +1.13% | 59.6만 |
|---|
| 2026.03.27 | ₩11,895 | ₩12,029 | ₩11,762 | ₩11,895 | 0.00% | 19.4만 |
|---|
| 2026.03.26 | ₩11,762 | ₩12,230 | ₩11,762 | ₩11,962 | +1.70% | 29.1만 |
|---|
| 2026.03.25 | ₩11,762 | ₩12,029 | ₩11,762 | ₩11,895 | +1.14% | 33.6만 |
|---|
| 2026.03.24 | ₩12,230 | ₩12,296 | ₩11,695 | ₩11,762 | -3.83% | 34.6만 |
|---|
| 2026.03.23 | ₩12,296 | ₩12,697 | ₩12,029 | ₩12,363 | +0.54% | 40.2만 |
|---|
| 2026.03.20 | ₩13,432 | ₩13,432 | ₩11,962 | ₩11,962 | -10.95% | 84.3만 |
|---|
| 2026.03.19 | ₩13,900 | ₩14,034 | ₩13,098 | ₩13,366 | -3.85% | 37.1만 |
|---|
| 2026.03.18 | ₩14,234 | ₩14,368 | ₩13,967 | ₩13,967 | -1.88% | 22만 |
|---|
| 2026.03.17 | ₩14,101 | ₩14,435 | ₩14,101 | ₩14,368 | +1.90% | 21.7만 |
|---|
| 2026.03.16 | ₩13,967 | ₩14,234 | ₩13,967 | ₩14,034 | +0.48% | 15.2만 |
|---|
| 2026.03.13 | ₩13,833 | ₩13,967 | ₩13,633 | ₩13,900 | +0.48% | 24.8만 |
|---|
| 2026.03.12 | ₩13,633 | ₩14,034 | ₩13,633 | ₩13,767 | +0.98% | 13.4만 |
|---|
| 2026.03.11 | ₩14,101 | ₩14,435 | ₩13,700 | ₩13,967 | -0.95% | 23.5만 |
|---|
| 2026.03.10 | ₩14,168 | ₩14,635 | ₩14,168 | ₩14,301 | +0.94% | 22.1만 |
|---|
| 2026.03.09 | ₩14,368 | ₩14,702 | ₩13,900 | ₩14,435 | +0.47% | 32.5만 |
|---|
| 2026.03.06 | ₩15,170 | ₩15,304 | ₩14,635 | ₩14,769 | -2.64% | 25.3만 |
|---|
| 2026.03.05 | ₩15,437 | ₩15,638 | ₩15,170 | ₩15,437 | 0.00% | 20.4만 |
|---|
| 2026.03.04 | ₩15,170 | ₩15,638 | ₩15,036 | ₩15,571 | +2.64% | 39.1만 |
|---|
| 2026.03.03 | ₩14,502 | ₩15,304 | ₩14,502 | ₩15,103 | +4.15% | 33.6만 |
|---|
| 2026.03.02 | ₩14,435 | ₩15,237 | ₩14,368 | ₩15,036 | +4.17% | 26.7만 |
|---|
| 2026.02.27 | ₩15,638 | ₩15,905 | ₩15,103 | ₩15,370 | -1.71% | 68.3만 |
|---|
| 2026.02.26 | ₩15,705 | ₩16,239 | ₩15,304 | ₩15,838 | +0.85% | 71.9만 |
|---|
| 2026.02.25 | ₩14,569 | ₩14,903 | ₩14,435 | ₩14,769 | +1.38% | 36.1만 |
|---|
| 2026.02.24 | ₩14,301 | ₩14,569 | ₩13,900 | ₩14,502 | +1.40% | 17.1만 |
|---|
| 2026.02.23 | ₩14,034 | ₩14,702 | ₩14,034 | ₩14,234 | +1.43% | 25.4만 |
|---|
| 2026.02.20 | ₩14,569 | ₩14,569 | ₩14,101 | ₩14,301 | -1.83% | 17.8만 |
|---|
| 2026.02.19 | ₩14,368 | ₩14,769 | ₩13,900 | ₩14,234 | -0.93% | 20.6만 |
|---|
| 2026.02.18 | ₩14,969 | ₩15,036 | ₩14,301 | ₩14,502 | -3.12% | 15만 |
|---|
| 2026.02.17 | ₩14,635 | ₩15,036 | ₩14,234 | ₩14,769 | +0.91% | 17.3만 |
|---|
| 2026.02.13 | ₩15,036 | ₩15,170 | ₩14,702 | ₩14,769 | -1.78% | 21.6만 |
|---|
| 2026.02.12 | ₩15,638 | ₩16,239 | ₩14,635 | ₩15,036 | -3.85% | 29.5만 |
|---|
| 2026.02.11 | ₩15,370 | ₩15,638 | ₩15,237 | ₩15,370 | 0.00% | 46.1만 |
|---|
| 2026.02.10 | ₩14,903 | ₩15,437 | ₩14,836 | ₩15,170 | +1.79% | 31.1만 |
|---|
| 2026.02.09 | ₩14,769 | ₩15,036 | ₩14,569 | ₩14,903 | +0.90% | 27.7만 |
|---|
| 2026.02.06 | ₩14,569 | ₩14,969 | ₩14,301 | ₩14,702 | +0.92% | 49.3만 |
|---|
| 2026.02.05 | ₩14,234 | ₩14,502 | ₩13,900 | ₩14,301 | +0.47% | 38.8만 |
|---|
| 2026.02.04 | ₩13,833 | ₩14,435 | ₩13,700 | ₩14,168 | +2.42% | 43.9만 |
|---|
| 2026.02.03 | ₩13,232 | ₩13,767 | ₩13,031 | ₩13,700 | +3.54% | 35.6만 |
|---|
| 2026.02.02 | ₩13,499 | ₩13,633 | ₩13,098 | ₩13,232 | -1.98% | 47.5만 |
|---|
| 2026.01.30 | ₩13,165 | ₩13,499 | ₩12,898 | ₩13,299 | +1.02% | 68.1만 |
|---|
| 2026.01.29 | ₩13,232 | ₩13,499 | ₩13,098 | ₩13,299 | +0.51% | 57.3만 |
|---|
| 2026.01.28 | ₩13,633 | ₩13,633 | ₩13,031 | ₩13,232 | -2.94% | 57.3만 |
|---|
| 2026.01.27 | ₩13,566 | ₩13,566 | ₩13,031 | ₩13,366 | -1.48% | 46.9만 |
|---|
| 2026.01.26 | ₩13,566 | ₩13,833 | ₩13,098 | ₩13,366 | -1.48% | 42.6만 |
|---|
| 2026.01.23 | ₩13,833 | ₩13,900 | ₩13,499 | ₩13,633 | -1.45% | 28.5만 |
|---|
| 2026.01.22 | ₩14,234 | ₩14,635 | ₩13,767 | ₩13,967 | -1.88% | 28.5만 |
|---|
| 2026.01.21 | ₩13,967 | ₩14,569 | ₩13,900 | ₩14,234 | +1.91% | 54.2만 |
|---|
| 2026.01.20 | ₩14,034 | ₩14,234 | ₩13,833 | ₩13,900 | -0.95% | 37.3만 |
|---|
| 2026.01.16 | ₩14,368 | ₩14,569 | ₩14,234 | ₩14,368 | 0.00% | 16.9만 |
|---|
| 2026.01.15 | ₩13,900 | ₩14,769 | ₩13,900 | ₩14,368 | +3.37% | 24.2만 |
|---|
| 2026.01.14 | ₩14,234 | ₩14,368 | ₩13,967 | ₩14,034 | -1.41% | 15.8만 |
|---|
| 2026.01.13 | ₩14,168 | ₩14,435 | ₩13,967 | ₩14,234 | +0.47% | 12.8만 |
|---|
| 2026.01.12 | ₩14,301 | ₩14,502 | ₩13,900 | ₩14,101 | -1.40% | 25.8만 |
|---|
| 2026.01.09 | ₩13,967 | ₩14,435 | ₩13,900 | ₩14,368 | +2.87% | 50.4만 |
|---|
| 2026.01.08 | ₩13,633 | ₩14,435 | ₩13,566 | ₩13,967 | +2.45% | 24.2만 |
|---|
| 2026.01.07 | ₩13,833 | ₩13,967 | ₩13,566 | ₩13,700 | -0.97% | 23.8만 |
|---|
| 2026.01.06 | ₩13,098 | ₩14,168 | ₩13,098 | ₩13,833 | +5.61% | 30.1만 |
|---|
| 2026.01.05 | ₩12,430 | ₩13,499 | ₩12,430 | ₩13,299 | +6.99% | 29.1만 |
|---|
| 2026.01.02 | ₩12,363 | ₩13,232 | ₩12,230 | ₩12,697 | +2.70% | 28.9만 |
|---|
| 2025.12.31 | ₩11,762 | ₩12,296 | ₩11,695 | ₩12,296 | +4.55% | 26.6만 |
|---|
| 2025.12.30 | ₩11,561 | ₩12,029 | ₩11,561 | ₩11,895 | +2.89% | 13.1만 |
|---|
| 2025.12.29 | ₩11,695 | ₩11,762 | ₩11,494 | ₩11,628 | -0.57% | 25.6만 |
|---|
| 2025.12.26 | ₩11,494 | ₩11,829 | ₩11,494 | ₩11,695 | +1.74% | 11만 |
|---|
| 2025.12.24 | ₩11,561 | ₩11,628 | ₩11,093 | ₩11,561 | 0.00% | 16.8만 |
|---|
| 2025.12.23 | ₩12,564 | ₩12,564 | ₩11,361 | ₩11,561 | -7.98% | 25.4만 |
|---|
| 2025.12.22 | ₩12,697 | ₩12,898 | ₩12,296 | ₩12,363 | -2.63% | 28만 |
|---|
| 2025.12.19 | ₩12,697 | ₩12,898 | ₩12,697 | ₩12,764 | +0.53% | 36.4만 |
|---|
| 2025.12.18 | ₩12,564 | ₩12,764 | ₩12,363 | ₩12,697 | +1.06% | 17.4만 |
|---|
| 2025.12.17 | ₩12,898 | ₩12,898 | ₩12,430 | ₩12,497 | -3.11% | 13.8만 |
|---|
| 2025.12.16 | ₩12,630 | ₩12,764 | ₩12,430 | ₩12,697 | +0.53% | 21.2만 |
|---|
| 2025.12.15 | ₩12,697 | ₩12,831 | ₩12,363 | ₩12,564 | -1.05% | 27.8만 |
|---|
| 2025.12.12 | ₩12,697 | ₩13,098 | ₩12,630 | ₩12,697 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩12,630 | ₩13,098 | ₩12,564 | ₩12,630 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩12,096 | ₩12,697 | ₩12,096 | ₩12,630 | +4.42% | 23만 |
|---|
| 2025.12.09 | ₩12,296 | ₩12,363 | ₩11,762 | ₩12,230 | -0.54% | 37.6만 |
|---|
| 2025.12.08 | ₩12,096 | ₩12,230 | ₩11,962 | ₩12,163 | +0.55% | 25.8만 |
|---|
| 2025.12.05 | ₩12,029 | ₩12,363 | ₩12,029 | ₩12,096 | +0.56% | 16.5만 |
|---|
| 2025.12.04 | ₩12,430 | ₩12,430 | ₩12,029 | ₩12,096 | -2.69% | 15.7만 |
|---|
| 2025.12.03 | ₩11,762 | ₩12,564 | ₩11,695 | ₩12,430 | +5.68% | 28.3만 |
|---|
| 2025.12.02 | ₩11,428 | ₩11,895 | ₩11,361 | ₩11,695 | +2.34% | 15.9만 |
|---|
| 2025.12.01 | ₩11,561 | ₩11,762 | ₩11,227 | ₩11,494 | -0.58% | 14.7만 |
|---|
| 2025.11.28 | ₩11,561 | ₩11,695 | ₩11,494 | ₩11,628 | +0.58% | 8.3만 |
|---|
| 2025.11.26 | ₩11,494 | ₩11,762 | ₩11,294 | ₩11,561 | +0.58% | 15.3만 |
|---|
| 2025.11.25 | ₩11,227 | ₩11,628 | ₩11,093 | ₩11,561 | +2.98% | 36.7만 |
|---|
| 2025.11.24 | ₩11,361 | ₩11,361 | ₩10,759 | ₩10,960 | -3.53% | 27.6만 |
|---|
| 2025.11.21 | ₩10,759 | ₩11,428 | ₩10,626 | ₩11,428 | +6.21% | 27.4만 |
|---|
| 2025.11.20 | ₩10,559 | ₩11,227 | ₩10,492 | ₩10,826 | +2.53% | 39.3만 |
|---|
| 2025.11.19 | ₩10,626 | ₩10,826 | ₩10,358 | ₩10,425 | -1.89% | 23.3만 |
|---|
| 2025.11.18 | ₩10,893 | ₩11,160 | ₩10,559 | ₩10,692 | -1.84% | 28만 |
|---|
| 2025.11.17 | ₩11,561 | ₩11,561 | ₩10,960 | ₩11,027 | -4.62% | 35.6만 |
|---|
| 2025.11.14 | ₩11,628 | ₩11,695 | ₩11,227 | ₩11,361 | -2.30% | 34.7만 |
|---|
| 2025.11.13 | ₩11,829 | ₩11,895 | ₩11,494 | ₩11,695 | -1.13% | 31.4만 |
|---|
| 2025.11.12 | ₩12,029 | ₩12,230 | ₩11,695 | ₩11,829 | -1.67% | 25.2만 |
|---|
| 2025.11.11 | ₩12,630 | ₩12,965 | ₩12,029 | ₩12,029 | -4.76% | 25.2만 |
|---|
| 2025.11.10 | ₩13,432 | ₩13,499 | ₩12,497 | ₩12,764 | -4.98% | 37.8만 |
|---|
| 2025.11.07 | ₩13,700 | ₩14,368 | ₩13,299 | ₩13,366 | -2.44% | 51.8만 |
|---|
| 2025.11.06 | ₩13,165 | ₩15,036 | ₩13,165 | ₩13,700 | +4.06% | 35.6만 |
|---|
| 2025.11.05 | ₩13,165 | ₩14,635 | ₩13,031 | ₩14,569 | +10.66% | 55.3만 |
|---|
| 2025.11.04 | ₩13,833 | ₩14,034 | ₩13,165 | ₩13,165 | -4.83% | 37.5만 |
|---|
| 2025.11.03 | ₩14,234 | ₩14,368 | ₩13,833 | ₩13,900 | -2.35% | 22.1만 |
|---|
| 2025.10.31 | ₩14,234 | ₩14,569 | ₩14,034 | ₩14,301 | +0.47% | 29.7만 |
|---|
| 2025.10.30 | ₩14,368 | ₩14,702 | ₩14,234 | ₩14,435 | +0.47% | 17.4만 |
|---|
| 2025.10.29 | ₩14,702 | ₩15,170 | ₩14,502 | ₩14,569 | -0.91% | 20.2만 |
|---|
| 2025.10.28 | ₩15,304 | ₩15,571 | ₩14,702 | ₩14,836 | -3.06% | 20.4만 |
|---|
| 2025.10.27 | ₩15,771 | ₩15,838 | ₩15,304 | ₩15,304 | -2.97% | 26.4만 |
|---|
| 2025.10.24 | ₩16,039 | ₩16,172 | ₩15,838 | ₩15,838 | -1.25% | 29.2만 |
|---|
| 2025.10.23 | ₩15,771 | ₩15,972 | ₩15,504 | ₩15,905 | +0.85% | 17만 |
|---|
| 2025.10.22 | ₩15,103 | ₩15,705 | ₩15,036 | ₩15,705 | +3.98% | 20.1만 |
|---|
| 2025.10.21 | ₩15,504 | ₩15,638 | ₩15,103 | ₩15,103 | -2.59% | 18.3만 |
|---|
| 2025.10.20 | ₩15,370 | ₩15,838 | ₩15,237 | ₩15,571 | +1.30% | 22.1만 |
|---|
| 2025.10.17 | ₩15,504 | ₩15,504 | ₩15,103 | ₩15,170 | -2.16% | 20.8만 |
|---|
| 2025.10.16 | ₩15,437 | ₩15,638 | ₩15,036 | ₩15,504 | +0.43% | 54.1만 |
|---|
| 2025.10.15 | ₩15,237 | ₩15,905 | ₩15,103 | ₩15,304 | +0.44% | 28.1만 |
|---|
| 2025.10.14 | ₩15,103 | ₩15,771 | ₩14,969 | ₩15,237 | +0.88% | 32.5만 |
|---|
| 2025.10.13 | ₩15,370 | ₩15,571 | ₩15,237 | ₩15,370 | 0.00% | 15.2만 |
|---|
| 2025.10.10 | ₩15,705 | ₩16,039 | ₩15,170 | ₩15,170 | -3.40% | 30.5만 |
|---|