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 | ₩8,385 | ₩10,635 | ₩8,184 | ₩9,577 | +14.22% | 1681.8만 |
| 2026.10.08 | ₩8,466 | ₩8,466 | ₩8,224 | ₩8,332 | -1.58% | 165만 |
| 2026.10.07 | ₩8,599 | ₩8,733 | ₩8,439 | ₩8,546 | -0.62% | 113.7만 |
| 2026.10.06 | ₩8,559 | ₩8,975 | ₩8,532 | ₩8,693 | +1.56% | 118.3만 |
| 2026.10.05 | ₩8,532 | ₩8,626 | ₩8,412 | ₩8,546 | +0.16% | 125.8만 |
| 2026.10.02 | ₩8,707 | ₩8,760 | ₩8,506 | ₩8,546 | -1.85% | 120.2만 |
| 2026.10.01 | ₩8,613 | ₩8,787 | ₩8,278 | ₩8,532 | -0.93% | 157.2만 |
| 2026.09.30 | ₩8,532 | ₩8,640 | ₩8,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,626 |
| +1.10% |
| 123.6만 |
| 2026.09.29 | ₩8,827 | ₩8,827 | ₩8,452 | ₩8,532 | -3.34% | 139.1만 |
|---|
| 2026.09.28 | ₩8,827 | ₩8,881 | ₩8,693 | ₩8,800 | -0.30% | 96만 |
|---|
| 2026.09.25 | ₩8,693 | ₩8,921 | ₩8,640 | ₩8,827 | +1.54% | 117.7만 |
|---|
| 2026.09.24 | ₩8,774 | ₩8,881 | ₩8,599 | ₩8,680 | -1.07% | 158.4만 |
|---|
| 2026.09.23 | ₩8,961 | ₩8,961 | ₩8,733 | ₩8,774 | -2.09% | 122.8만 |
|---|
| 2026.09.22 | ₩9,041 | ₩9,202 | ₩8,934 | ₩9,028 | -0.15% | 100.7만 |
|---|
| 2026.09.21 | ₩8,760 | ₩8,988 | ₩8,720 | ₩8,921 | +1.83% | 94.3만 |
|---|
| 2026.09.18 | ₩8,707 | ₩8,908 | ₩8,586 | ₩8,680 | -0.31% | 375.5만 |
|---|
| 2026.09.17 | ₩8,961 | ₩9,028 | ₩8,774 | ₩8,800 | -1.79% | 164.5만 |
|---|
| 2026.09.16 | ₩8,908 | ₩9,068 | ₩8,680 | ₩8,867 | -0.45% | 132.1만 |
|---|
| 2026.09.15 | ₩8,867 | ₩8,961 | ₩8,800 | ₩8,908 | +0.45% | 198.6만 |
|---|
| 2026.09.14 | ₩9,108 | ₩9,175 | ₩8,867 | ₩8,934 | -1.91% | 159.1만 |
|---|
| 2026.09.11 | ₩9,309 | ₩9,443 | ₩9,068 | ₩9,108 | -2.16% | 155.3만 |
|---|
| 2026.09.10 | ₩9,430 | ₩9,510 | ₩9,189 | ₩9,202 | -2.41% | 168.3만 |
|---|
| 2026.09.09 | ₩9,872 | ₩9,966 | ₩9,497 | ₩9,524 | -3.53% | 136만 |
|---|
| 2026.09.08 | ₩10,220 | ₩10,247 | ₩9,845 | ₩9,885 | -3.28% | 147.9만 |
|---|
| 2026.09.04 | ₩10,193 | ₩10,207 | ₩9,952 | ₩10,193 | 0.00% | 131.5만 |
|---|
| 2026.09.03 | ₩10,287 | ₩10,287 | ₩10,100 | ₩10,193 | -0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩10,368 | ₩10,502 | ₩10,220 | ₩10,260 | -1.03% | 110.9만 |
|---|
| 2026.09.01 | ₩10,341 | ₩10,394 | ₩10,113 | ₩10,274 | -0.65% | 187만 |
|---|
| 2026.08.31 | ₩10,381 | ₩10,542 | ₩10,234 | ₩10,448 | +0.65% | 234.3만 |
|---|
| 2026.08.28 | ₩10,274 | ₩10,635 | ₩10,220 | ₩10,542 | +2.61% | 152.4만 |
|---|
| 2026.08.27 | ₩10,461 | ₩10,595 | ₩10,153 | ₩10,234 | -2.18% | 126.3만 |
|---|
| 2026.08.26 | ₩10,676 | ₩10,796 | ₩10,448 | ₩10,488 | -1.76% | 95만 |
|---|
| 2026.08.25 | ₩10,743 | ₩10,997 | ₩10,662 | ₩10,662 | -0.75% | 74.4만 |
|---|
| 2026.08.24 | ₩10,877 | ₩11,064 | ₩10,635 | ₩10,729 | -1.35% | 100.9만 |
|---|
| 2026.08.21 | ₩10,917 | ₩10,944 | ₩10,622 | ₩10,810 | -0.98% | 200만 |
|---|
| 2026.08.20 | ₩10,769 | ₩10,850 | ₩10,609 | ₩10,836 | +0.62% | 140.6만 |
|---|
| 2026.08.19 | ₩10,622 | ₩10,903 | ₩10,555 | ₩10,716 | +0.88% | 157.3만 |
|---|
| 2026.08.18 | ₩10,836 | ₩10,850 | ₩10,461 | ₩10,488 | -3.21% | 168.7만 |
|---|
| 2026.08.17 | ₩10,810 | ₩10,850 | ₩10,555 | ₩10,836 | +0.25% | 115만 |
|---|
| 2026.08.14 | ₩10,997 | ₩11,118 | ₩10,877 | ₩10,890 | -0.97% | 91.6만 |
|---|
| 2026.08.13 | ₩11,386 | ₩11,439 | ₩10,917 | ₩10,944 | -3.88% | 146.5만 |
|---|
| 2026.08.12 | ₩10,970 | ₩11,399 | ₩10,917 | ₩11,359 | +3.54% | 159.1만 |
|---|
| 2026.08.11 | ₩10,917 | ₩10,997 | ₩10,769 | ₩10,890 | -0.25% | 123.9만 |
|---|
| 2026.08.10 | ₩10,903 | ₩11,064 | ₩10,689 | ₩10,836 | -0.61% | 142.9만 |
|---|
| 2026.08.07 | ₩11,386 | ₩11,426 | ₩10,957 | ₩11,024 | -3.18% | 144.6만 |
|---|
| 2026.08.06 | ₩10,662 | ₩11,653 | ₩10,247 | ₩11,319 | +6.16% | 345.1만 |
|---|
| 2026.08.05 | ₩10,528 | ₩10,689 | ₩10,193 | ₩10,555 | +0.25% | 197.8만 |
|---|
| 2026.08.04 | ₩10,635 | ₩10,769 | ₩10,247 | ₩10,622 | -0.13% | 271.5만 |
|---|
| 2026.08.03 | ₩10,877 | ₩10,930 | ₩10,502 | ₩10,555 | -2.96% | 133.1만 |
|---|
| 2026.07.31 | ₩10,796 | ₩10,944 | ₩10,622 | ₩10,756 | -0.37% | 130.4만 |
|---|
| 2026.07.30 | ₩10,997 | ₩11,078 | ₩10,542 | ₩10,796 | -1.83% | 196.2만 |
|---|
| 2026.07.29 | ₩11,278 | ₩11,399 | ₩10,836 | ₩10,877 | -3.56% | 175.7만 |
|---|
| 2026.07.28 | ₩11,265 | ₩11,399 | ₩10,836 | ₩11,265 | 0.00% | 166.9만 |
|---|
| 2026.07.27 | ₩11,426 | ₩11,573 | ₩11,144 | ₩11,171 | -2.23% | 109.9만 |
|---|
| 2026.07.24 | ₩11,533 | ₩11,653 | ₩11,278 | ₩11,332 | -1.74% | 109.5만 |
|---|
| 2026.07.23 | ₩11,412 | ₩11,493 | ₩11,252 | ₩11,426 | +0.12% | 117.5만 |
|---|
| 2026.07.22 | ₩11,868 | ₩11,868 | ₩11,225 | ₩11,439 | -3.61% | 162.9만 |
|---|
| 2026.07.21 | ₩11,680 | ₩11,881 | ₩11,600 | ₩11,841 | +1.38% | 213.6만 |
|---|
| 2026.07.20 | ₩11,439 | ₩11,921 | ₩11,359 | ₩11,734 | +2.58% | 278.1만 |
|---|
| 2026.07.17 | ₩11,587 | ₩11,680 | ₩11,345 | ₩11,520 | -0.58% | 157.5만 |
|---|
| 2026.07.16 | ₩11,520 | ₩11,828 | ₩11,439 | ₩11,653 | +1.16% | 203.4만 |
|---|
| 2026.07.15 | ₩11,426 | ₩11,734 | ₩11,372 | ₩11,506 | +0.70% | 141.4만 |
|---|
| 2026.07.14 | ₩11,895 | ₩12,015 | ₩11,439 | ₩11,439 | -3.83% | 178.2만 |
|---|
| 2026.07.13 | ₩11,828 | ₩12,082 | ₩11,680 | ₩11,868 | +0.34% | 262만 |
|---|
| 2026.07.10 | ₩11,720 | ₩11,908 | ₩11,546 | ₩11,828 | +0.91% | 259.7만 |
|---|
| 2026.07.09 | ₩11,479 | ₩11,734 | ₩11,118 | ₩11,720 | +2.10% | 297.9만 |
|---|
| 2026.07.08 | ₩11,533 | ₩11,680 | ₩11,479 | ₩11,479 | -0.46% | 247.8만 |
|---|
| 2026.07.07 | ₩11,787 | ₩11,948 | ₩11,426 | ₩11,667 | -1.02% | 288.5만 |
|---|
| 2026.07.06 | ₩11,587 | ₩11,854 | ₩11,453 | ₩11,653 | +0.58% | 164만 |
|---|
| 2026.07.02 | ₩11,185 | ₩11,653 | ₩11,185 | ₩11,587 | +3.59% | 216만 |
|---|
| 2026.07.01 | ₩11,386 | ₩11,587 | ₩11,051 | ₩11,252 | -1.18% | 188.4만 |
|---|
| 2026.06.30 | ₩11,319 | ₩11,854 | ₩11,118 | ₩11,319 | 0.00% | 227.8만 |
|---|
| 2026.06.29 | ₩11,453 | ₩11,453 | ₩10,917 | ₩11,319 | -1.17% | 121.2만 |
|---|
| 2026.06.26 | ₩11,319 | ₩11,520 | ₩10,917 | ₩11,453 | +1.18% | 586.2만 |
|---|
| 2026.06.25 | ₩11,787 | ₩11,921 | ₩11,319 | ₩11,386 | -3.41% | 217.1만 |
|---|
| 2026.06.24 | ₩11,453 | ₩11,787 | ₩11,386 | ₩11,787 | +2.92% | 234.3만 |
|---|
| 2026.06.23 | ₩11,252 | ₩11,520 | ₩10,850 | ₩11,453 | +1.79% | 145.4만 |
|---|
| 2026.06.22 | ₩11,118 | ₩11,453 | ₩10,984 | ₩11,118 | 0.00% | 147.9만 |
|---|
| 2026.06.18 | ₩10,984 | ₩11,319 | ₩10,783 | ₩11,319 | +3.05% | 344.4만 |
|---|
| 2026.06.17 | ₩11,051 | ₩11,520 | ₩10,716 | ₩10,716 | -3.03% | 174.6만 |
|---|
| 2026.06.16 | ₩10,783 | ₩11,118 | ₩10,783 | ₩10,850 | +0.62% | 85.1만 |
|---|
| 2026.06.15 | ₩10,984 | ₩11,118 | ₩10,649 | ₩10,716 | -2.44% | 88.6만 |
|---|
| 2026.06.12 | ₩10,917 | ₩11,118 | ₩10,783 | ₩10,850 | -0.61% | 116.5만 |
|---|
| 2026.06.11 | ₩11,185 | ₩11,386 | ₩10,850 | ₩10,984 | -1.80% | 95.4만 |
|---|
| 2026.06.10 | ₩10,984 | ₩11,118 | ₩10,850 | ₩11,118 | +1.22% | 175.1만 |
|---|
| 2026.06.09 | ₩10,180 | ₩11,118 | ₩10,180 | ₩10,984 | +7.89% | 209.9만 |
|---|
| 2026.06.08 | ₩10,515 | ₩10,716 | ₩10,247 | ₩10,314 | -1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩10,984 | ₩11,051 | ₩10,381 | ₩10,515 | -4.27% | 174.1만 |
|---|
| 2026.06.04 | ₩11,252 | ₩11,386 | ₩10,917 | ₩11,051 | -1.79% | 152.5만 |
|---|
| 2026.06.03 | ₩11,386 | ₩11,453 | ₩11,051 | ₩11,118 | -2.35% | 78.6만 |
|---|
| 2026.06.02 | ₩11,653 | ₩11,921 | ₩11,520 | ₩11,520 | -1.15% | 54.2만 |
|---|
| 2026.06.01 | ₩11,787 | ₩11,988 | ₩11,587 | ₩11,720 | -0.57% | 68.4만 |
|---|
| 2026.05.29 | ₩11,921 | ₩12,256 | ₩11,854 | ₩11,988 | +0.56% | 466.2만 |
|---|
| 2026.05.28 | ₩11,653 | ₩12,256 | ₩11,653 | ₩12,055 | +3.45% | 143.4만 |
|---|
| 2026.05.27 | ₩11,587 | ₩11,921 | ₩11,453 | ₩11,720 | +1.16% | 167.9만 |
|---|
| 2026.05.26 | ₩11,453 | ₩11,720 | ₩11,453 | ₩11,587 | +1.17% | 106.7만 |
|---|
| 2026.05.22 | ₩11,587 | ₩11,720 | ₩11,319 | ₩11,453 | -1.16% | 52.1만 |
|---|
| 2026.05.21 | ₩11,720 | ₩11,921 | ₩11,319 | ₩11,520 | -1.71% | 105.6만 |
|---|
| 2026.05.20 | ₩10,984 | ₩12,055 | ₩10,917 | ₩11,854 | +7.93% | 347.9만 |
|---|
| 2026.05.19 | ₩11,520 | ₩11,653 | ₩10,917 | ₩10,984 | -4.65% | 173.7만 |
|---|
| 2026.05.18 | ₩11,185 | ₩11,587 | ₩11,118 | ₩11,520 | +2.99% | 202.5만 |
|---|
| 2026.05.15 | ₩11,118 | ₩11,185 | ₩10,649 | ₩11,118 | 0.00% | 133.5만 |
|---|
| 2026.05.14 | ₩10,917 | ₩11,587 | ₩10,917 | ₩11,319 | +3.68% | 190.1만 |
|---|
| 2026.05.13 | ₩10,984 | ₩11,787 | ₩10,917 | ₩11,051 | +0.61% | 311.5만 |
|---|
| 2026.05.12 | ₩10,783 | ₩11,252 | ₩10,515 | ₩10,850 | +0.62% | 311.9만 |
|---|
| 2026.05.11 | ₩10,783 | ₩11,118 | ₩10,381 | ₩10,716 | -0.62% | 169.8만 |
|---|
| 2026.05.08 | ₩10,649 | ₩11,051 | ₩10,381 | ₩10,984 | +3.14% | 231.3만 |
|---|
| 2026.05.07 | ₩10,180 | ₩10,649 | ₩9,912 | ₩10,314 | +1.32% | 159.1만 |
|---|
| 2026.05.06 | ₩10,716 | ₩10,850 | ₩10,314 | ₩10,582 | -1.25% | 121.8만 |
|---|
| 2026.05.05 | ₩10,046 | ₩10,314 | ₩9,845 | ₩10,314 | +2.67% | 90.6만 |
|---|
| 2026.05.04 | ₩10,515 | ₩10,582 | ₩9,979 | ₩10,046 | -4.46% | 98.6만 |
|---|
| 2026.05.01 | ₩10,381 | ₩10,582 | ₩10,180 | ₩10,448 | +0.65% | 134.8만 |
|---|
| 2026.04.30 | ₩10,180 | ₩10,582 | ₩9,912 | ₩10,381 | +1.97% | 259.1만 |
|---|
| 2026.04.29 | ₩10,381 | ₩10,515 | ₩9,845 | ₩10,046 | -3.23% | 201.4만 |
|---|
| 2026.04.28 | ₩10,381 | ₩10,582 | ₩10,113 | ₩10,314 | -0.65% | 200.5만 |
|---|
| 2026.04.27 | ₩10,314 | ₩10,582 | ₩10,180 | ₩10,247 | -0.65% | 174.3만 |
|---|
| 2026.04.24 | ₩9,711 | ₩10,381 | ₩9,577 | ₩10,314 | +6.21% | 113만 |
|---|
| 2026.04.23 | ₩10,247 | ₩10,515 | ₩9,309 | ₩9,577 | -6.54% | 158.8만 |
|---|
| 2026.04.22 | ₩10,113 | ₩10,448 | ₩10,113 | ₩10,247 | +1.32% | 110.2만 |
|---|
| 2026.04.21 | ₩10,314 | ₩10,850 | ₩10,113 | ₩10,180 | -1.30% | 418.8만 |
|---|
| 2026.04.20 | ₩9,510 | ₩10,314 | ₩9,510 | ₩10,247 | +7.75% | 432.6만 |
|---|
| 2026.04.17 | ₩9,376 | ₩9,778 | ₩9,108 | ₩9,644 | +2.86% | 287.2만 |
|---|
| 2026.04.16 | ₩9,309 | ₩9,443 | ₩9,108 | ₩9,242 | -0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩8,841 | ₩9,376 | ₩8,774 | ₩9,376 | +6.06% | 178.9만 |
|---|
| 2026.04.14 | ₩9,041 | ₩9,108 | ₩8,774 | ₩8,908 | -1.48% | 211.8만 |
|---|
| 2026.04.13 | ₩8,372 | ₩9,041 | ₩8,238 | ₩8,975 | +7.20% | 230.2만 |
|---|
| 2026.04.10 | ₩8,573 | ₩8,774 | ₩8,104 | ₩8,439 | -1.56% | 357.8만 |
|---|
| 2026.04.09 | ₩8,640 | ₩9,041 | ₩8,506 | ₩8,640 | 0.00% | 400.9만 |
|---|
| 2026.04.08 | ₩8,774 | ₩9,041 | ₩8,037 | ₩8,640 | -1.53% | 1304.8만 |
|---|
| 2026.04.07 | ₩8,707 | ₩8,841 | ₩8,104 | ₩8,506 | -2.31% | 190만 |
|---|
| 2026.04.06 | ₩8,573 | ₩9,309 | ₩8,506 | ₩8,774 | +2.34% | 612.6만 |
|---|
| 2026.04.02 | ₩7,970 | ₩8,707 | ₩7,836 | ₩8,506 | +6.72% | 1658.8만 |
|---|
| 2026.04.01 | ₩7,970 | ₩8,171 | ₩7,702 | ₩7,903 | -0.84% | 1034.6만 |
|---|
| 2026.03.31 | ₩10,381 | ₩10,515 | ₩7,568 | ₩9,108 | -12.26% | 240.5만 |
|---|
| 2026.03.30 | ₩11,854 | ₩12,256 | ₩11,787 | ₩11,988 | +1.13% | 59.6만 |
|---|
| 2026.03.27 | ₩11,921 | ₩12,055 | ₩11,787 | ₩11,921 | 0.00% | 19.4만 |
|---|
| 2026.03.26 | ₩11,787 | ₩12,256 | ₩11,787 | ₩11,988 | +1.70% | 29.1만 |
|---|
| 2026.03.25 | ₩11,787 | ₩12,055 | ₩11,787 | ₩11,921 | +1.14% | 33.6만 |
|---|
| 2026.03.24 | ₩12,256 | ₩12,323 | ₩11,720 | ₩11,787 | -3.83% | 34.6만 |
|---|
| 2026.03.23 | ₩12,323 | ₩12,725 | ₩12,055 | ₩12,390 | +0.54% | 40.2만 |
|---|
| 2026.03.20 | ₩13,462 | ₩13,462 | ₩11,988 | ₩11,988 | -10.95% | 84.3만 |
|---|
| 2026.03.19 | ₩13,931 | ₩14,065 | ₩13,127 | ₩13,395 | -3.85% | 37.1만 |
|---|
| 2026.03.18 | ₩14,265 | ₩14,399 | ₩13,998 | ₩13,998 | -1.88% | 22만 |
|---|
| 2026.03.17 | ₩14,132 | ₩14,466 | ₩14,132 | ₩14,399 | +1.90% | 21.7만 |
|---|
| 2026.03.16 | ₩13,998 | ₩14,265 | ₩13,998 | ₩14,065 | +0.48% | 15.2만 |
|---|
| 2026.03.13 | ₩13,864 | ₩13,998 | ₩13,663 | ₩13,931 | +0.48% | 24.8만 |
|---|
| 2026.03.12 | ₩13,663 | ₩14,065 | ₩13,663 | ₩13,797 | +0.98% | 13.4만 |
|---|
| 2026.03.11 | ₩14,132 | ₩14,466 | ₩13,730 | ₩13,998 | -0.95% | 23.5만 |
|---|
| 2026.03.10 | ₩14,198 | ₩14,667 | ₩14,198 | ₩14,332 | +0.94% | 22.1만 |
|---|
| 2026.03.09 | ₩14,399 | ₩14,734 | ₩13,931 | ₩14,466 | +0.47% | 32.5만 |
|---|
| 2026.03.06 | ₩15,203 | ₩15,337 | ₩14,667 | ₩14,801 | -2.64% | 25.3만 |
|---|
| 2026.03.05 | ₩15,471 | ₩15,672 | ₩15,203 | ₩15,471 | 0.00% | 20.4만 |
|---|
| 2026.03.04 | ₩15,203 | ₩15,672 | ₩15,069 | ₩15,605 | +2.64% | 39.1만 |
|---|
| 2026.03.03 | ₩14,533 | ₩15,337 | ₩14,533 | ₩15,136 | +4.15% | 33.6만 |
|---|
| 2026.03.02 | ₩14,466 | ₩15,270 | ₩14,399 | ₩15,069 | +4.17% | 26.7만 |
|---|
| 2026.02.27 | ₩15,672 | ₩15,940 | ₩15,136 | ₩15,404 | -1.71% | 68.3만 |
|---|
| 2026.02.26 | ₩15,739 | ₩16,275 | ₩15,337 | ₩15,873 | +0.85% | 71.9만 |
|---|
| 2026.02.25 | ₩14,600 | ₩14,935 | ₩14,466 | ₩14,801 | +1.38% | 36.1만 |
|---|
| 2026.02.24 | ₩14,332 | ₩14,600 | ₩13,931 | ₩14,533 | +1.40% | 17.1만 |
|---|
| 2026.02.23 | ₩14,065 | ₩14,734 | ₩14,065 | ₩14,265 | +1.43% | 25.4만 |
|---|
| 2026.02.20 | ₩14,600 | ₩14,600 | ₩14,132 | ₩14,332 | -1.83% | 17.8만 |
|---|
| 2026.02.19 | ₩14,399 | ₩14,801 | ₩13,931 | ₩14,265 | -0.93% | 20.6만 |
|---|
| 2026.02.18 | ₩15,002 | ₩15,069 | ₩14,332 | ₩14,533 | -3.12% | 15만 |
|---|
| 2026.02.17 | ₩14,667 | ₩15,069 | ₩14,265 | ₩14,801 | +0.91% | 17.3만 |
|---|
| 2026.02.13 | ₩15,069 | ₩15,203 | ₩14,734 | ₩14,801 | -1.78% | 21.6만 |
|---|
| 2026.02.12 | ₩15,672 | ₩16,275 | ₩14,667 | ₩15,069 | -3.85% | 29.5만 |
|---|
| 2026.02.11 | ₩15,404 | ₩15,672 | ₩15,270 | ₩15,404 | 0.00% | 46.1만 |
|---|
| 2026.02.10 | ₩14,935 | ₩15,471 | ₩14,868 | ₩15,203 | +1.79% | 31.1만 |
|---|
| 2026.02.09 | ₩14,801 | ₩15,069 | ₩14,600 | ₩14,935 | +0.90% | 27.7만 |
|---|
| 2026.02.06 | ₩14,600 | ₩15,002 | ₩14,332 | ₩14,734 | +0.92% | 49.3만 |
|---|
| 2026.02.05 | ₩14,265 | ₩14,533 | ₩13,931 | ₩14,332 | +0.47% | 38.8만 |
|---|
| 2026.02.04 | ₩13,864 | ₩14,466 | ₩13,730 | ₩14,198 | +2.42% | 43.9만 |
|---|
| 2026.02.03 | ₩13,261 | ₩13,797 | ₩13,060 | ₩13,730 | +3.54% | 35.6만 |
|---|
| 2026.02.02 | ₩13,529 | ₩13,663 | ₩13,127 | ₩13,261 | -1.98% | 47.5만 |
|---|
| 2026.01.30 | ₩13,194 | ₩13,529 | ₩12,926 | ₩13,328 | +1.02% | 68.1만 |
|---|
| 2026.01.29 | ₩13,261 | ₩13,529 | ₩13,127 | ₩13,328 | +0.51% | 57.3만 |
|---|
| 2026.01.28 | ₩13,663 | ₩13,663 | ₩13,060 | ₩13,261 | -2.94% | 57.3만 |
|---|
| 2026.01.27 | ₩13,596 | ₩13,596 | ₩13,060 | ₩13,395 | -1.48% | 46.9만 |
|---|
| 2026.01.26 | ₩13,596 | ₩13,864 | ₩13,127 | ₩13,395 | -1.48% | 42.6만 |
|---|
| 2026.01.23 | ₩13,864 | ₩13,931 | ₩13,529 | ₩13,663 | -1.45% | 28.5만 |
|---|
| 2026.01.22 | ₩14,265 | ₩14,667 | ₩13,797 | ₩13,998 | -1.88% | 28.5만 |
|---|
| 2026.01.21 | ₩13,998 | ₩14,600 | ₩13,931 | ₩14,265 | +1.91% | 54.2만 |
|---|
| 2026.01.20 | ₩14,065 | ₩14,265 | ₩13,864 | ₩13,931 | -0.95% | 37.3만 |
|---|
| 2026.01.16 | ₩14,399 | ₩14,600 | ₩14,265 | ₩14,399 | 0.00% | 16.9만 |
|---|
| 2026.01.15 | ₩13,931 | ₩14,801 | ₩13,931 | ₩14,399 | +3.37% | 24.2만 |
|---|
| 2026.01.14 | ₩14,265 | ₩14,399 | ₩13,998 | ₩14,065 | -1.41% | 15.8만 |
|---|
| 2026.01.13 | ₩14,198 | ₩14,466 | ₩13,998 | ₩14,265 | +0.47% | 12.8만 |
|---|
| 2026.01.12 | ₩14,332 | ₩14,533 | ₩13,931 | ₩14,132 | -1.40% | 25.8만 |
|---|
| 2026.01.09 | ₩13,998 | ₩14,466 | ₩13,931 | ₩14,399 | +2.87% | 50.4만 |
|---|
| 2026.01.08 | ₩13,663 | ₩14,466 | ₩13,596 | ₩13,998 | +2.45% | 24.2만 |
|---|
| 2026.01.07 | ₩13,864 | ₩13,998 | ₩13,596 | ₩13,730 | -0.97% | 23.8만 |
|---|
| 2026.01.06 | ₩13,127 | ₩14,198 | ₩13,127 | ₩13,864 | +5.61% | 30.1만 |
|---|
| 2026.01.05 | ₩12,457 | ₩13,529 | ₩12,457 | ₩13,328 | +6.99% | 29.1만 |
|---|
| 2026.01.02 | ₩12,390 | ₩13,261 | ₩12,256 | ₩12,725 | +2.70% | 28.9만 |
|---|
| 2025.12.31 | ₩11,787 | ₩12,323 | ₩11,720 | ₩12,323 | +4.55% | 26.6만 |
|---|
| 2025.12.30 | ₩11,587 | ₩12,055 | ₩11,587 | ₩11,921 | +2.89% | 13.1만 |
|---|
| 2025.12.29 | ₩11,720 | ₩11,787 | ₩11,520 | ₩11,653 | -0.57% | 25.6만 |
|---|
| 2025.12.26 | ₩11,520 | ₩11,854 | ₩11,520 | ₩11,720 | +1.74% | 11만 |
|---|
| 2025.12.24 | ₩11,587 | ₩11,653 | ₩11,118 | ₩11,587 | 0.00% | 16.8만 |
|---|
| 2025.12.23 | ₩12,591 | ₩12,591 | ₩11,386 | ₩11,587 | -7.98% | 25.4만 |
|---|
| 2025.12.22 | ₩12,725 | ₩12,926 | ₩12,323 | ₩12,390 | -2.63% | 28만 |
|---|
| 2025.12.19 | ₩12,725 | ₩12,926 | ₩12,725 | ₩12,792 | +0.53% | 36.4만 |
|---|
| 2025.12.18 | ₩12,591 | ₩12,792 | ₩12,390 | ₩12,725 | +1.06% | 17.4만 |
|---|
| 2025.12.17 | ₩12,926 | ₩12,926 | ₩12,457 | ₩12,524 | -3.11% | 13.8만 |
|---|
| 2025.12.16 | ₩12,658 | ₩12,792 | ₩12,457 | ₩12,725 | +0.53% | 21.2만 |
|---|
| 2025.12.15 | ₩12,725 | ₩12,859 | ₩12,390 | ₩12,591 | -1.05% | 27.8만 |
|---|
| 2025.12.12 | ₩12,725 | ₩13,127 | ₩12,658 | ₩12,725 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩12,658 | ₩13,127 | ₩12,591 | ₩12,658 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩12,122 | ₩12,725 | ₩12,122 | ₩12,658 | +4.42% | 23만 |
|---|
| 2025.12.09 | ₩12,323 | ₩12,390 | ₩11,787 | ₩12,256 | -0.54% | 37.6만 |
|---|
| 2025.12.08 | ₩12,122 | ₩12,256 | ₩11,988 | ₩12,189 | +0.55% | 25.8만 |
|---|
| 2025.12.05 | ₩12,055 | ₩12,390 | ₩12,055 | ₩12,122 | +0.56% | 16.5만 |
|---|
| 2025.12.04 | ₩12,457 | ₩12,457 | ₩12,055 | ₩12,122 | -2.69% | 15.7만 |
|---|
| 2025.12.03 | ₩11,787 | ₩12,591 | ₩11,720 | ₩12,457 | +5.68% | 28.3만 |
|---|
| 2025.12.02 | ₩11,453 | ₩11,921 | ₩11,386 | ₩11,720 | +2.34% | 15.9만 |
|---|
| 2025.12.01 | ₩11,587 | ₩11,787 | ₩11,252 | ₩11,520 | -0.58% | 14.7만 |
|---|
| 2025.11.28 | ₩11,587 | ₩11,720 | ₩11,520 | ₩11,653 | +0.58% | 8.3만 |
|---|
| 2025.11.26 | ₩11,520 | ₩11,787 | ₩11,319 | ₩11,587 | +0.58% | 15.3만 |
|---|
| 2025.11.25 | ₩11,252 | ₩11,653 | ₩11,118 | ₩11,587 | +2.98% | 36.7만 |
|---|
| 2025.11.24 | ₩11,386 | ₩11,386 | ₩10,783 | ₩10,984 | -3.53% | 27.6만 |
|---|
| 2025.11.21 | ₩10,783 | ₩11,453 | ₩10,649 | ₩11,453 | +6.21% | 27.4만 |
|---|
| 2025.11.20 | ₩10,582 | ₩11,252 | ₩10,515 | ₩10,850 | +2.53% | 39.3만 |
|---|
| 2025.11.19 | ₩10,649 | ₩10,850 | ₩10,381 | ₩10,448 | -1.89% | 23.3만 |
|---|
| 2025.11.18 | ₩10,917 | ₩11,185 | ₩10,582 | ₩10,716 | -1.84% | 28만 |
|---|
| 2025.11.17 | ₩11,587 | ₩11,587 | ₩10,984 | ₩11,051 | -4.62% | 35.6만 |
|---|
| 2025.11.14 | ₩11,653 | ₩11,720 | ₩11,252 | ₩11,386 | -2.30% | 34.7만 |
|---|
| 2025.11.13 | ₩11,854 | ₩11,921 | ₩11,520 | ₩11,720 | -1.13% | 31.4만 |
|---|
| 2025.11.12 | ₩12,055 | ₩12,256 | ₩11,720 | ₩11,854 | -1.67% | 25.2만 |
|---|
| 2025.11.11 | ₩12,658 | ₩12,993 | ₩12,055 | ₩12,055 | -4.76% | 25.2만 |
|---|
| 2025.11.10 | ₩13,462 | ₩13,529 | ₩12,524 | ₩12,792 | -4.98% | 37.8만 |
|---|
| 2025.11.07 | ₩13,730 | ₩14,399 | ₩13,328 | ₩13,395 | -2.44% | 51.8만 |
|---|
| 2025.11.06 | ₩13,194 | ₩15,069 | ₩13,194 | ₩13,730 | +4.06% | 35.6만 |
|---|
| 2025.11.05 | ₩13,194 | ₩14,667 | ₩13,060 | ₩14,600 | +10.66% | 55.3만 |
|---|
| 2025.11.04 | ₩13,864 | ₩14,065 | ₩13,194 | ₩13,194 | -4.83% | 37.5만 |
|---|
| 2025.11.03 | ₩14,265 | ₩14,399 | ₩13,864 | ₩13,931 | -2.35% | 22.1만 |
|---|
| 2025.10.31 | ₩14,265 | ₩14,600 | ₩14,065 | ₩14,332 | +0.47% | 29.7만 |
|---|
| 2025.10.30 | ₩14,399 | ₩14,734 | ₩14,265 | ₩14,466 | +0.47% | 17.4만 |
|---|
| 2025.10.29 | ₩14,734 | ₩15,203 | ₩14,533 | ₩14,600 | -0.91% | 20.2만 |
|---|
| 2025.10.28 | ₩15,337 | ₩15,605 | ₩14,734 | ₩14,868 | -3.06% | 20.4만 |
|---|
| 2025.10.27 | ₩15,806 | ₩15,873 | ₩15,337 | ₩15,337 | -2.97% | 26.4만 |
|---|
| 2025.10.24 | ₩16,074 | ₩16,208 | ₩15,873 | ₩15,873 | -1.25% | 29.2만 |
|---|
| 2025.10.23 | ₩15,806 | ₩16,007 | ₩15,538 | ₩15,940 | +0.85% | 17만 |
|---|
| 2025.10.22 | ₩15,136 | ₩15,739 | ₩15,069 | ₩15,739 | +3.98% | 20.1만 |
|---|
| 2025.10.21 | ₩15,538 | ₩15,672 | ₩15,136 | ₩15,136 | -2.59% | 18.3만 |
|---|
| 2025.10.20 | ₩15,404 | ₩15,873 | ₩15,270 | ₩15,605 | +1.30% | 22.1만 |
|---|
| 2025.10.17 | ₩15,538 | ₩15,538 | ₩15,136 | ₩15,203 | -2.16% | 20.8만 |
|---|
| 2025.10.16 | ₩15,471 | ₩15,672 | ₩15,069 | ₩15,538 | +0.43% | 54.1만 |
|---|
| 2025.10.15 | ₩15,270 | ₩15,940 | ₩15,136 | ₩15,337 | +0.44% | 28.1만 |
|---|
| 2025.10.14 | ₩15,136 | ₩15,806 | ₩15,002 | ₩15,270 | +0.88% | 32.5만 |
|---|
| 2025.10.13 | ₩15,404 | ₩15,605 | ₩15,270 | ₩15,404 | 0.00% | 15.2만 |
|---|
| 2025.10.10 | ₩15,739 | ₩16,074 | ₩15,203 | ₩15,203 | -3.40% | 30.5만 |
|---|