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 | ₩8,366 | ₩10,611 | ₩8,165 | ₩9,555 | +14.22% | 1681.8만 |
| 2026.10.08 | ₩8,446 | ₩8,446 | ₩8,205 | ₩8,312 | -1.58% | 165만 |
| 2026.10.07 | ₩8,579 | ₩8,713 | ₩8,419 | ₩8,526 | -0.62% | 113.7만 |
| 2026.10.06 | ₩8,539 | ₩8,954 | ₩8,513 | ₩8,673 | +1.56% | 118.3만 |
| 2026.10.05 | ₩8,513 | ₩8,606 | ₩8,392 | ₩8,526 | +0.16% | 125.8만 |
| 2026.10.02 | ₩8,686 | ₩8,740 | ₩8,486 | ₩8,526 | -1.85% | 120.2만 |
| 2026.10.01 | ₩8,593 | ₩8,766 | ₩8,259 | ₩8,513 | -0.93% | 157.2만 |
| 2026.09.30 | ₩8,513 | ₩8,619 | ₩8,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,606 |
| +1.10% |
| 123.6만 |
| 2026.09.29 | ₩8,807 | ₩8,807 | ₩8,432 | ₩8,513 | -3.34% | 139.1만 |
|---|
| 2026.09.28 | ₩8,807 | ₩8,860 | ₩8,673 | ₩8,780 | -0.30% | 96만 |
|---|
| 2026.09.25 | ₩8,673 | ₩8,900 | ₩8,619 | ₩8,807 | +1.54% | 117.7만 |
|---|
| 2026.09.24 | ₩8,753 | ₩8,860 | ₩8,579 | ₩8,660 | -1.07% | 158.4만 |
|---|
| 2026.09.23 | ₩8,940 | ₩8,940 | ₩8,713 | ₩8,753 | -2.09% | 122.8만 |
|---|
| 2026.09.22 | ₩9,020 | ₩9,181 | ₩8,913 | ₩9,007 | -0.15% | 100.7만 |
|---|
| 2026.09.21 | ₩8,740 | ₩8,967 | ₩8,700 | ₩8,900 | +1.83% | 94.3만 |
|---|
| 2026.09.18 | ₩8,686 | ₩8,887 | ₩8,566 | ₩8,660 | -0.31% | 375.5만 |
|---|
| 2026.09.17 | ₩8,940 | ₩9,007 | ₩8,753 | ₩8,780 | -1.79% | 164.5만 |
|---|
| 2026.09.16 | ₩8,887 | ₩9,047 | ₩8,660 | ₩8,847 | -0.45% | 132.1만 |
|---|
| 2026.09.15 | ₩8,847 | ₩8,940 | ₩8,780 | ₩8,887 | +0.45% | 198.6만 |
|---|
| 2026.09.14 | ₩9,087 | ₩9,154 | ₩8,847 | ₩8,913 | -1.91% | 159.1만 |
|---|
| 2026.09.11 | ₩9,288 | ₩9,421 | ₩9,047 | ₩9,087 | -2.16% | 155.3만 |
|---|
| 2026.09.10 | ₩9,408 | ₩9,488 | ₩9,167 | ₩9,181 | -2.41% | 168.3만 |
|---|
| 2026.09.09 | ₩9,849 | ₩9,942 | ₩9,475 | ₩9,501 | -3.53% | 136만 |
|---|
| 2026.09.08 | ₩10,196 | ₩10,223 | ₩9,822 | ₩9,862 | -3.28% | 147.9만 |
|---|
| 2026.09.04 | ₩10,170 | ₩10,183 | ₩9,929 | ₩10,170 | 0.00% | 131.5만 |
|---|
| 2026.09.03 | ₩10,263 | ₩10,263 | ₩10,076 | ₩10,170 | -0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩10,343 | ₩10,477 | ₩10,196 | ₩10,236 | -1.03% | 110.9만 |
|---|
| 2026.09.01 | ₩10,317 | ₩10,370 | ₩10,089 | ₩10,250 | -0.65% | 187만 |
|---|
| 2026.08.31 | ₩10,357 | ₩10,517 | ₩10,210 | ₩10,424 | +0.65% | 234.3만 |
|---|
| 2026.08.28 | ₩10,250 | ₩10,611 | ₩10,196 | ₩10,517 | +2.61% | 152.4만 |
|---|
| 2026.08.27 | ₩10,437 | ₩10,571 | ₩10,130 | ₩10,210 | -2.18% | 126.3만 |
|---|
| 2026.08.26 | ₩10,651 | ₩10,771 | ₩10,424 | ₩10,464 | -1.76% | 95만 |
|---|
| 2026.08.25 | ₩10,718 | ₩10,971 | ₩10,637 | ₩10,637 | -0.75% | 74.4만 |
|---|
| 2026.08.24 | ₩10,851 | ₩11,038 | ₩10,611 | ₩10,704 | -1.35% | 100.9만 |
|---|
| 2026.08.21 | ₩10,891 | ₩10,918 | ₩10,597 | ₩10,784 | -0.98% | 200만 |
|---|
| 2026.08.20 | ₩10,744 | ₩10,824 | ₩10,584 | ₩10,811 | +0.62% | 140.6만 |
|---|
| 2026.08.19 | ₩10,597 | ₩10,878 | ₩10,530 | ₩10,691 | +0.88% | 157.3만 |
|---|
| 2026.08.18 | ₩10,811 | ₩10,824 | ₩10,437 | ₩10,464 | -3.21% | 168.7만 |
|---|
| 2026.08.17 | ₩10,784 | ₩10,824 | ₩10,530 | ₩10,811 | +0.25% | 115만 |
|---|
| 2026.08.14 | ₩10,971 | ₩11,092 | ₩10,851 | ₩10,865 | -0.97% | 91.6만 |
|---|
| 2026.08.13 | ₩11,359 | ₩11,412 | ₩10,891 | ₩10,918 | -3.88% | 146.5만 |
|---|
| 2026.08.12 | ₩10,945 | ₩11,372 | ₩10,891 | ₩11,332 | +3.54% | 159.1만 |
|---|
| 2026.08.11 | ₩10,891 | ₩10,971 | ₩10,744 | ₩10,865 | -0.25% | 123.9만 |
|---|
| 2026.08.10 | ₩10,878 | ₩11,038 | ₩10,664 | ₩10,811 | -0.61% | 142.9만 |
|---|
| 2026.08.07 | ₩11,359 | ₩11,399 | ₩10,931 | ₩10,998 | -3.18% | 144.6만 |
|---|
| 2026.08.06 | ₩10,637 | ₩11,626 | ₩10,223 | ₩11,292 | +6.16% | 345.1만 |
|---|
| 2026.08.05 | ₩10,504 | ₩10,664 | ₩10,170 | ₩10,530 | +0.25% | 197.8만 |
|---|
| 2026.08.04 | ₩10,611 | ₩10,744 | ₩10,223 | ₩10,597 | -0.13% | 271.5만 |
|---|
| 2026.08.03 | ₩10,851 | ₩10,905 | ₩10,477 | ₩10,530 | -2.96% | 133.1만 |
|---|
| 2026.07.31 | ₩10,771 | ₩10,918 | ₩10,597 | ₩10,731 | -0.37% | 130.4만 |
|---|
| 2026.07.30 | ₩10,971 | ₩11,052 | ₩10,517 | ₩10,771 | -1.83% | 196.2만 |
|---|
| 2026.07.29 | ₩11,252 | ₩11,372 | ₩10,811 | ₩10,851 | -3.56% | 175.7만 |
|---|
| 2026.07.28 | ₩11,239 | ₩11,372 | ₩10,811 | ₩11,239 | 0.00% | 166.9만 |
|---|
| 2026.07.27 | ₩11,399 | ₩11,546 | ₩11,118 | ₩11,145 | -2.23% | 109.9만 |
|---|
| 2026.07.24 | ₩11,506 | ₩11,626 | ₩11,252 | ₩11,306 | -1.74% | 109.5만 |
|---|
| 2026.07.23 | ₩11,386 | ₩11,466 | ₩11,225 | ₩11,399 | +0.12% | 117.5만 |
|---|
| 2026.07.22 | ₩11,840 | ₩11,840 | ₩11,199 | ₩11,412 | -3.61% | 162.9만 |
|---|
| 2026.07.21 | ₩11,653 | ₩11,853 | ₩11,573 | ₩11,813 | +1.38% | 213.6만 |
|---|
| 2026.07.20 | ₩11,412 | ₩11,894 | ₩11,332 | ₩11,706 | +2.58% | 278.1만 |
|---|
| 2026.07.17 | ₩11,559 | ₩11,653 | ₩11,319 | ₩11,493 | -0.58% | 157.5만 |
|---|
| 2026.07.16 | ₩11,493 | ₩11,800 | ₩11,412 | ₩11,626 | +1.16% | 203.4만 |
|---|
| 2026.07.15 | ₩11,399 | ₩11,706 | ₩11,346 | ₩11,479 | +0.70% | 141.4만 |
|---|
| 2026.07.14 | ₩11,867 | ₩11,987 | ₩11,412 | ₩11,412 | -3.83% | 178.2만 |
|---|
| 2026.07.13 | ₩11,800 | ₩12,054 | ₩11,653 | ₩11,840 | +0.34% | 262만 |
|---|
| 2026.07.10 | ₩11,693 | ₩11,880 | ₩11,519 | ₩11,800 | +0.91% | 259.7만 |
|---|
| 2026.07.09 | ₩11,453 | ₩11,706 | ₩11,092 | ₩11,693 | +2.10% | 297.9만 |
|---|
| 2026.07.08 | ₩11,506 | ₩11,653 | ₩11,453 | ₩11,453 | -0.46% | 247.8만 |
|---|
| 2026.07.07 | ₩11,760 | ₩11,920 | ₩11,399 | ₩11,640 | -1.02% | 288.5만 |
|---|
| 2026.07.06 | ₩11,559 | ₩11,827 | ₩11,426 | ₩11,626 | +0.58% | 164만 |
|---|
| 2026.07.02 | ₩11,159 | ₩11,626 | ₩11,159 | ₩11,559 | +3.59% | 216만 |
|---|
| 2026.07.01 | ₩11,359 | ₩11,559 | ₩11,025 | ₩11,225 | -1.18% | 188.4만 |
|---|
| 2026.06.30 | ₩11,292 | ₩11,827 | ₩11,092 | ₩11,292 | 0.00% | 227.8만 |
|---|
| 2026.06.29 | ₩11,426 | ₩11,426 | ₩10,891 | ₩11,292 | -1.17% | 121.2만 |
|---|
| 2026.06.26 | ₩11,292 | ₩11,493 | ₩10,891 | ₩11,426 | +1.18% | 586.2만 |
|---|
| 2026.06.25 | ₩11,760 | ₩11,894 | ₩11,292 | ₩11,359 | -3.41% | 217.1만 |
|---|
| 2026.06.24 | ₩11,426 | ₩11,760 | ₩11,359 | ₩11,760 | +2.92% | 234.3만 |
|---|
| 2026.06.23 | ₩11,225 | ₩11,493 | ₩10,824 | ₩11,426 | +1.79% | 145.4만 |
|---|
| 2026.06.22 | ₩11,092 | ₩11,426 | ₩10,958 | ₩11,092 | 0.00% | 147.9만 |
|---|
| 2026.06.18 | ₩10,958 | ₩11,292 | ₩10,758 | ₩11,292 | +3.05% | 344.4만 |
|---|
| 2026.06.17 | ₩11,025 | ₩11,493 | ₩10,691 | ₩10,691 | -3.03% | 174.6만 |
|---|
| 2026.06.16 | ₩10,758 | ₩11,092 | ₩10,758 | ₩10,824 | +0.62% | 85.1만 |
|---|
| 2026.06.15 | ₩10,958 | ₩11,092 | ₩10,624 | ₩10,691 | -2.44% | 88.6만 |
|---|
| 2026.06.12 | ₩10,891 | ₩11,092 | ₩10,758 | ₩10,824 | -0.61% | 116.5만 |
|---|
| 2026.06.11 | ₩11,159 | ₩11,359 | ₩10,824 | ₩10,958 | -1.80% | 95.4만 |
|---|
| 2026.06.10 | ₩10,958 | ₩11,092 | ₩10,824 | ₩11,092 | +1.22% | 175.1만 |
|---|
| 2026.06.09 | ₩10,156 | ₩11,092 | ₩10,156 | ₩10,958 | +7.89% | 209.9만 |
|---|
| 2026.06.08 | ₩10,490 | ₩10,691 | ₩10,223 | ₩10,290 | -1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩10,958 | ₩11,025 | ₩10,357 | ₩10,490 | -4.27% | 174.1만 |
|---|
| 2026.06.04 | ₩11,225 | ₩11,359 | ₩10,891 | ₩11,025 | -1.79% | 152.5만 |
|---|
| 2026.06.03 | ₩11,359 | ₩11,426 | ₩11,025 | ₩11,092 | -2.35% | 78.6만 |
|---|
| 2026.06.02 | ₩11,626 | ₩11,894 | ₩11,493 | ₩11,493 | -1.15% | 54.2만 |
|---|
| 2026.06.01 | ₩11,760 | ₩11,960 | ₩11,559 | ₩11,693 | -0.57% | 68.4만 |
|---|
| 2026.05.29 | ₩11,894 | ₩12,228 | ₩11,827 | ₩11,960 | +0.56% | 466.2만 |
|---|
| 2026.05.28 | ₩11,626 | ₩12,228 | ₩11,626 | ₩12,027 | +3.45% | 143.4만 |
|---|
| 2026.05.27 | ₩11,559 | ₩11,894 | ₩11,426 | ₩11,693 | +1.16% | 167.9만 |
|---|
| 2026.05.26 | ₩11,426 | ₩11,693 | ₩11,426 | ₩11,559 | +1.17% | 106.7만 |
|---|
| 2026.05.22 | ₩11,559 | ₩11,693 | ₩11,292 | ₩11,426 | -1.16% | 52.1만 |
|---|
| 2026.05.21 | ₩11,693 | ₩11,894 | ₩11,292 | ₩11,493 | -1.71% | 105.6만 |
|---|
| 2026.05.20 | ₩10,958 | ₩12,027 | ₩10,891 | ₩11,827 | +7.93% | 347.9만 |
|---|
| 2026.05.19 | ₩11,493 | ₩11,626 | ₩10,891 | ₩10,958 | -4.65% | 173.7만 |
|---|
| 2026.05.18 | ₩11,159 | ₩11,559 | ₩11,092 | ₩11,493 | +2.99% | 202.5만 |
|---|
| 2026.05.15 | ₩11,092 | ₩11,159 | ₩10,624 | ₩11,092 | 0.00% | 133.5만 |
|---|
| 2026.05.14 | ₩10,891 | ₩11,559 | ₩10,891 | ₩11,292 | +3.68% | 190.1만 |
|---|
| 2026.05.13 | ₩10,958 | ₩11,760 | ₩10,891 | ₩11,025 | +0.61% | 311.5만 |
|---|
| 2026.05.12 | ₩10,758 | ₩11,225 | ₩10,490 | ₩10,824 | +0.62% | 311.9만 |
|---|
| 2026.05.11 | ₩10,758 | ₩11,092 | ₩10,357 | ₩10,691 | -0.62% | 169.8만 |
|---|
| 2026.05.08 | ₩10,624 | ₩11,025 | ₩10,357 | ₩10,958 | +3.14% | 231.3만 |
|---|
| 2026.05.07 | ₩10,156 | ₩10,624 | ₩9,889 | ₩10,290 | +1.32% | 159.1만 |
|---|
| 2026.05.06 | ₩10,691 | ₩10,824 | ₩10,290 | ₩10,557 | -1.25% | 121.8만 |
|---|
| 2026.05.05 | ₩10,023 | ₩10,290 | ₩9,822 | ₩10,290 | +2.67% | 90.6만 |
|---|
| 2026.05.04 | ₩10,490 | ₩10,557 | ₩9,956 | ₩10,023 | -4.46% | 98.6만 |
|---|
| 2026.05.01 | ₩10,357 | ₩10,557 | ₩10,156 | ₩10,424 | +0.65% | 134.8만 |
|---|
| 2026.04.30 | ₩10,156 | ₩10,557 | ₩9,889 | ₩10,357 | +1.97% | 259.1만 |
|---|
| 2026.04.29 | ₩10,357 | ₩10,490 | ₩9,822 | ₩10,023 | -3.23% | 201.4만 |
|---|
| 2026.04.28 | ₩10,357 | ₩10,557 | ₩10,089 | ₩10,290 | -0.65% | 200.5만 |
|---|
| 2026.04.27 | ₩10,290 | ₩10,557 | ₩10,156 | ₩10,223 | -0.65% | 174.3만 |
|---|
| 2026.04.24 | ₩9,689 | ₩10,357 | ₩9,555 | ₩10,290 | +6.21% | 113만 |
|---|
| 2026.04.23 | ₩10,223 | ₩10,490 | ₩9,288 | ₩9,555 | -6.54% | 158.8만 |
|---|
| 2026.04.22 | ₩10,089 | ₩10,424 | ₩10,089 | ₩10,223 | +1.32% | 110.2만 |
|---|
| 2026.04.21 | ₩10,290 | ₩10,824 | ₩10,089 | ₩10,156 | -1.30% | 418.8만 |
|---|
| 2026.04.20 | ₩9,488 | ₩10,290 | ₩9,488 | ₩10,223 | +7.75% | 432.6만 |
|---|
| 2026.04.17 | ₩9,354 | ₩9,755 | ₩9,087 | ₩9,622 | +2.86% | 287.2만 |
|---|
| 2026.04.16 | ₩9,288 | ₩9,421 | ₩9,087 | ₩9,221 | -0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩8,820 | ₩9,354 | ₩8,753 | ₩9,354 | +6.06% | 178.9만 |
|---|
| 2026.04.14 | ₩9,020 | ₩9,087 | ₩8,753 | ₩8,887 | -1.48% | 211.8만 |
|---|
| 2026.04.13 | ₩8,352 | ₩9,020 | ₩8,219 | ₩8,954 | +7.20% | 230.2만 |
|---|
| 2026.04.10 | ₩8,553 | ₩8,753 | ₩8,085 | ₩8,419 | -1.56% | 357.8만 |
|---|
| 2026.04.09 | ₩8,619 | ₩9,020 | ₩8,486 | ₩8,619 | 0.00% | 400.9만 |
|---|
| 2026.04.08 | ₩8,753 | ₩9,020 | ₩8,018 | ₩8,619 | -1.53% | 1304.8만 |
|---|
| 2026.04.07 | ₩8,686 | ₩8,820 | ₩8,085 | ₩8,486 | -2.31% | 190만 |
|---|
| 2026.04.06 | ₩8,553 | ₩9,288 | ₩8,486 | ₩8,753 | +2.34% | 612.6만 |
|---|
| 2026.04.02 | ₩7,951 | ₩8,686 | ₩7,818 | ₩8,486 | +6.72% | 1658.8만 |
|---|
| 2026.04.01 | ₩7,951 | ₩8,152 | ₩7,684 | ₩7,884 | -0.84% | 1034.6만 |
|---|
| 2026.03.31 | ₩10,357 | ₩10,490 | ₩7,550 | ₩9,087 | -12.26% | 240.5만 |
|---|
| 2026.03.30 | ₩11,827 | ₩12,228 | ₩11,760 | ₩11,960 | +1.13% | 59.6만 |
|---|
| 2026.03.27 | ₩11,894 | ₩12,027 | ₩11,760 | ₩11,894 | 0.00% | 19.4만 |
|---|
| 2026.03.26 | ₩11,760 | ₩12,228 | ₩11,760 | ₩11,960 | +1.70% | 29.1만 |
|---|
| 2026.03.25 | ₩11,760 | ₩12,027 | ₩11,760 | ₩11,894 | +1.14% | 33.6만 |
|---|
| 2026.03.24 | ₩12,228 | ₩12,294 | ₩11,693 | ₩11,760 | -3.83% | 34.6만 |
|---|
| 2026.03.23 | ₩12,294 | ₩12,695 | ₩12,027 | ₩12,361 | +0.54% | 40.2만 |
|---|
| 2026.03.20 | ₩13,430 | ₩13,430 | ₩11,960 | ₩11,960 | -10.95% | 84.3만 |
|---|
| 2026.03.19 | ₩13,898 | ₩14,032 | ₩13,096 | ₩13,364 | -3.85% | 37.1만 |
|---|
| 2026.03.18 | ₩14,232 | ₩14,366 | ₩13,965 | ₩13,965 | -1.88% | 22만 |
|---|
| 2026.03.17 | ₩14,098 | ₩14,433 | ₩14,098 | ₩14,366 | +1.90% | 21.7만 |
|---|
| 2026.03.16 | ₩13,965 | ₩14,232 | ₩13,965 | ₩14,032 | +0.48% | 15.2만 |
|---|
| 2026.03.13 | ₩13,831 | ₩13,965 | ₩13,631 | ₩13,898 | +0.48% | 24.8만 |
|---|
| 2026.03.12 | ₩13,631 | ₩14,032 | ₩13,631 | ₩13,764 | +0.98% | 13.4만 |
|---|
| 2026.03.11 | ₩14,098 | ₩14,433 | ₩13,698 | ₩13,965 | -0.95% | 23.5만 |
|---|
| 2026.03.10 | ₩14,165 | ₩14,633 | ₩14,165 | ₩14,299 | +0.94% | 22.1만 |
|---|
| 2026.03.09 | ₩14,366 | ₩14,700 | ₩13,898 | ₩14,433 | +0.47% | 32.5만 |
|---|
| 2026.03.06 | ₩15,168 | ₩15,301 | ₩14,633 | ₩14,767 | -2.64% | 25.3만 |
|---|
| 2026.03.05 | ₩15,435 | ₩15,635 | ₩15,168 | ₩15,435 | 0.00% | 20.4만 |
|---|
| 2026.03.04 | ₩15,168 | ₩15,635 | ₩15,034 | ₩15,568 | +2.64% | 39.1만 |
|---|
| 2026.03.03 | ₩14,499 | ₩15,301 | ₩14,499 | ₩15,101 | +4.15% | 33.6만 |
|---|
| 2026.03.02 | ₩14,433 | ₩15,234 | ₩14,366 | ₩15,034 | +4.17% | 26.7만 |
|---|
| 2026.02.27 | ₩15,635 | ₩15,903 | ₩15,101 | ₩15,368 | -1.71% | 68.3만 |
|---|
| 2026.02.26 | ₩15,702 | ₩16,237 | ₩15,301 | ₩15,836 | +0.85% | 71.9만 |
|---|
| 2026.02.25 | ₩14,566 | ₩14,900 | ₩14,433 | ₩14,767 | +1.38% | 36.1만 |
|---|
| 2026.02.24 | ₩14,299 | ₩14,566 | ₩13,898 | ₩14,499 | +1.40% | 17.1만 |
|---|
| 2026.02.23 | ₩14,032 | ₩14,700 | ₩14,032 | ₩14,232 | +1.43% | 25.4만 |
|---|
| 2026.02.20 | ₩14,566 | ₩14,566 | ₩14,098 | ₩14,299 | -1.83% | 17.8만 |
|---|
| 2026.02.19 | ₩14,366 | ₩14,767 | ₩13,898 | ₩14,232 | -0.93% | 20.6만 |
|---|
| 2026.02.18 | ₩14,967 | ₩15,034 | ₩14,299 | ₩14,499 | -3.12% | 15만 |
|---|
| 2026.02.17 | ₩14,633 | ₩15,034 | ₩14,232 | ₩14,767 | +0.91% | 17.3만 |
|---|
| 2026.02.13 | ₩15,034 | ₩15,168 | ₩14,700 | ₩14,767 | -1.78% | 21.6만 |
|---|
| 2026.02.12 | ₩15,635 | ₩16,237 | ₩14,633 | ₩15,034 | -3.85% | 29.5만 |
|---|
| 2026.02.11 | ₩15,368 | ₩15,635 | ₩15,234 | ₩15,368 | 0.00% | 46.1만 |
|---|
| 2026.02.10 | ₩14,900 | ₩15,435 | ₩14,833 | ₩15,168 | +1.79% | 31.1만 |
|---|
| 2026.02.09 | ₩14,767 | ₩15,034 | ₩14,566 | ₩14,900 | +0.90% | 27.7만 |
|---|
| 2026.02.06 | ₩14,566 | ₩14,967 | ₩14,299 | ₩14,700 | +0.92% | 49.3만 |
|---|
| 2026.02.05 | ₩14,232 | ₩14,499 | ₩13,898 | ₩14,299 | +0.47% | 38.8만 |
|---|
| 2026.02.04 | ₩13,831 | ₩14,433 | ₩13,698 | ₩14,165 | +2.42% | 43.9만 |
|---|
| 2026.02.03 | ₩13,230 | ₩13,764 | ₩13,029 | ₩13,698 | +3.54% | 35.6만 |
|---|
| 2026.02.02 | ₩13,497 | ₩13,631 | ₩13,096 | ₩13,230 | -1.98% | 47.5만 |
|---|
| 2026.01.30 | ₩13,163 | ₩13,497 | ₩12,896 | ₩13,297 | +1.02% | 68.1만 |
|---|
| 2026.01.29 | ₩13,230 | ₩13,497 | ₩13,096 | ₩13,297 | +0.51% | 57.3만 |
|---|
| 2026.01.28 | ₩13,631 | ₩13,631 | ₩13,029 | ₩13,230 | -2.94% | 57.3만 |
|---|
| 2026.01.27 | ₩13,564 | ₩13,564 | ₩13,029 | ₩13,364 | -1.48% | 46.9만 |
|---|
| 2026.01.26 | ₩13,564 | ₩13,831 | ₩13,096 | ₩13,364 | -1.48% | 42.6만 |
|---|
| 2026.01.23 | ₩13,831 | ₩13,898 | ₩13,497 | ₩13,631 | -1.45% | 28.5만 |
|---|
| 2026.01.22 | ₩14,232 | ₩14,633 | ₩13,764 | ₩13,965 | -1.88% | 28.5만 |
|---|
| 2026.01.21 | ₩13,965 | ₩14,566 | ₩13,898 | ₩14,232 | +1.91% | 54.2만 |
|---|
| 2026.01.20 | ₩14,032 | ₩14,232 | ₩13,831 | ₩13,898 | -0.95% | 37.3만 |
|---|
| 2026.01.16 | ₩14,366 | ₩14,566 | ₩14,232 | ₩14,366 | 0.00% | 16.9만 |
|---|
| 2026.01.15 | ₩13,898 | ₩14,767 | ₩13,898 | ₩14,366 | +3.37% | 24.2만 |
|---|
| 2026.01.14 | ₩14,232 | ₩14,366 | ₩13,965 | ₩14,032 | -1.41% | 15.8만 |
|---|
| 2026.01.13 | ₩14,165 | ₩14,433 | ₩13,965 | ₩14,232 | +0.47% | 12.8만 |
|---|
| 2026.01.12 | ₩14,299 | ₩14,499 | ₩13,898 | ₩14,098 | -1.40% | 25.8만 |
|---|
| 2026.01.09 | ₩13,965 | ₩14,433 | ₩13,898 | ₩14,366 | +2.87% | 50.4만 |
|---|
| 2026.01.08 | ₩13,631 | ₩14,433 | ₩13,564 | ₩13,965 | +2.45% | 24.2만 |
|---|
| 2026.01.07 | ₩13,831 | ₩13,965 | ₩13,564 | ₩13,698 | -0.97% | 23.8만 |
|---|
| 2026.01.06 | ₩13,096 | ₩14,165 | ₩13,096 | ₩13,831 | +5.61% | 30.1만 |
|---|
| 2026.01.05 | ₩12,428 | ₩13,497 | ₩12,428 | ₩13,297 | +6.99% | 29.1만 |
|---|
| 2026.01.02 | ₩12,361 | ₩13,230 | ₩12,228 | ₩12,695 | +2.70% | 28.9만 |
|---|
| 2025.12.31 | ₩11,760 | ₩12,294 | ₩11,693 | ₩12,294 | +4.55% | 26.6만 |
|---|
| 2025.12.30 | ₩11,559 | ₩12,027 | ₩11,559 | ₩11,894 | +2.89% | 13.1만 |
|---|
| 2025.12.29 | ₩11,693 | ₩11,760 | ₩11,493 | ₩11,626 | -0.57% | 25.6만 |
|---|
| 2025.12.26 | ₩11,493 | ₩11,827 | ₩11,493 | ₩11,693 | +1.74% | 11만 |
|---|
| 2025.12.24 | ₩11,559 | ₩11,626 | ₩11,092 | ₩11,559 | 0.00% | 16.8만 |
|---|
| 2025.12.23 | ₩12,562 | ₩12,562 | ₩11,359 | ₩11,559 | -7.98% | 25.4만 |
|---|
| 2025.12.22 | ₩12,695 | ₩12,896 | ₩12,294 | ₩12,361 | -2.63% | 28만 |
|---|
| 2025.12.19 | ₩12,695 | ₩12,896 | ₩12,695 | ₩12,762 | +0.53% | 36.4만 |
|---|
| 2025.12.18 | ₩12,562 | ₩12,762 | ₩12,361 | ₩12,695 | +1.06% | 17.4만 |
|---|
| 2025.12.17 | ₩12,896 | ₩12,896 | ₩12,428 | ₩12,495 | -3.11% | 13.8만 |
|---|
| 2025.12.16 | ₩12,629 | ₩12,762 | ₩12,428 | ₩12,695 | +0.53% | 21.2만 |
|---|
| 2025.12.15 | ₩12,695 | ₩12,829 | ₩12,361 | ₩12,562 | -1.05% | 27.8만 |
|---|
| 2025.12.12 | ₩12,695 | ₩13,096 | ₩12,629 | ₩12,695 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩12,629 | ₩13,096 | ₩12,562 | ₩12,629 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩12,094 | ₩12,695 | ₩12,094 | ₩12,629 | +4.42% | 23만 |
|---|
| 2025.12.09 | ₩12,294 | ₩12,361 | ₩11,760 | ₩12,228 | -0.54% | 37.6만 |
|---|
| 2025.12.08 | ₩12,094 | ₩12,228 | ₩11,960 | ₩12,161 | +0.55% | 25.8만 |
|---|
| 2025.12.05 | ₩12,027 | ₩12,361 | ₩12,027 | ₩12,094 | +0.56% | 16.5만 |
|---|
| 2025.12.04 | ₩12,428 | ₩12,428 | ₩12,027 | ₩12,094 | -2.69% | 15.7만 |
|---|
| 2025.12.03 | ₩11,760 | ₩12,562 | ₩11,693 | ₩12,428 | +5.68% | 28.3만 |
|---|
| 2025.12.02 | ₩11,426 | ₩11,894 | ₩11,359 | ₩11,693 | +2.34% | 15.9만 |
|---|
| 2025.12.01 | ₩11,559 | ₩11,760 | ₩11,225 | ₩11,493 | -0.58% | 14.7만 |
|---|
| 2025.11.28 | ₩11,559 | ₩11,693 | ₩11,493 | ₩11,626 | +0.58% | 8.3만 |
|---|
| 2025.11.26 | ₩11,493 | ₩11,760 | ₩11,292 | ₩11,559 | +0.58% | 15.3만 |
|---|
| 2025.11.25 | ₩11,225 | ₩11,626 | ₩11,092 | ₩11,559 | +2.98% | 36.7만 |
|---|
| 2025.11.24 | ₩11,359 | ₩11,359 | ₩10,758 | ₩10,958 | -3.53% | 27.6만 |
|---|
| 2025.11.21 | ₩10,758 | ₩11,426 | ₩10,624 | ₩11,426 | +6.21% | 27.4만 |
|---|
| 2025.11.20 | ₩10,557 | ₩11,225 | ₩10,490 | ₩10,824 | +2.53% | 39.3만 |
|---|
| 2025.11.19 | ₩10,624 | ₩10,824 | ₩10,357 | ₩10,424 | -1.89% | 23.3만 |
|---|
| 2025.11.18 | ₩10,891 | ₩11,159 | ₩10,557 | ₩10,691 | -1.84% | 28만 |
|---|
| 2025.11.17 | ₩11,559 | ₩11,559 | ₩10,958 | ₩11,025 | -4.62% | 35.6만 |
|---|
| 2025.11.14 | ₩11,626 | ₩11,693 | ₩11,225 | ₩11,359 | -2.30% | 34.7만 |
|---|
| 2025.11.13 | ₩11,827 | ₩11,894 | ₩11,493 | ₩11,693 | -1.13% | 31.4만 |
|---|
| 2025.11.12 | ₩12,027 | ₩12,228 | ₩11,693 | ₩11,827 | -1.67% | 25.2만 |
|---|
| 2025.11.11 | ₩12,629 | ₩12,963 | ₩12,027 | ₩12,027 | -4.76% | 25.2만 |
|---|
| 2025.11.10 | ₩13,430 | ₩13,497 | ₩12,495 | ₩12,762 | -4.98% | 37.8만 |
|---|
| 2025.11.07 | ₩13,698 | ₩14,366 | ₩13,297 | ₩13,364 | -2.44% | 51.8만 |
|---|
| 2025.11.06 | ₩13,163 | ₩15,034 | ₩13,163 | ₩13,698 | +4.06% | 35.6만 |
|---|
| 2025.11.05 | ₩13,163 | ₩14,633 | ₩13,029 | ₩14,566 | +10.66% | 55.3만 |
|---|
| 2025.11.04 | ₩13,831 | ₩14,032 | ₩13,163 | ₩13,163 | -4.83% | 37.5만 |
|---|
| 2025.11.03 | ₩14,232 | ₩14,366 | ₩13,831 | ₩13,898 | -2.35% | 22.1만 |
|---|
| 2025.10.31 | ₩14,232 | ₩14,566 | ₩14,032 | ₩14,299 | +0.47% | 29.7만 |
|---|
| 2025.10.30 | ₩14,366 | ₩14,700 | ₩14,232 | ₩14,433 | +0.47% | 17.4만 |
|---|
| 2025.10.29 | ₩14,700 | ₩15,168 | ₩14,499 | ₩14,566 | -0.91% | 20.2만 |
|---|
| 2025.10.28 | ₩15,301 | ₩15,568 | ₩14,700 | ₩14,833 | -3.06% | 20.4만 |
|---|
| 2025.10.27 | ₩15,769 | ₩15,836 | ₩15,301 | ₩15,301 | -2.97% | 26.4만 |
|---|
| 2025.10.24 | ₩16,036 | ₩16,170 | ₩15,836 | ₩15,836 | -1.25% | 29.2만 |
|---|
| 2025.10.23 | ₩15,769 | ₩15,969 | ₩15,502 | ₩15,903 | +0.85% | 17만 |
|---|
| 2025.10.22 | ₩15,101 | ₩15,702 | ₩15,034 | ₩15,702 | +3.98% | 20.1만 |
|---|
| 2025.10.21 | ₩15,502 | ₩15,635 | ₩15,101 | ₩15,101 | -2.59% | 18.3만 |
|---|
| 2025.10.20 | ₩15,368 | ₩15,836 | ₩15,234 | ₩15,568 | +1.30% | 22.1만 |
|---|
| 2025.10.17 | ₩15,502 | ₩15,502 | ₩15,101 | ₩15,168 | -2.16% | 20.8만 |
|---|
| 2025.10.16 | ₩15,435 | ₩15,635 | ₩15,034 | ₩15,502 | +0.43% | 54.1만 |
|---|
| 2025.10.15 | ₩15,234 | ₩15,903 | ₩15,101 | ₩15,301 | +0.44% | 28.1만 |
|---|
| 2025.10.14 | ₩15,101 | ₩15,769 | ₩14,967 | ₩15,234 | +0.88% | 32.5만 |
|---|
| 2025.10.13 | ₩15,368 | ₩15,568 | ₩15,234 | ₩15,368 | 0.00% | 15.2만 |
|---|
| 2025.10.10 | ₩15,702 | ₩16,036 | ₩15,168 | ₩15,168 | -3.40% | 30.5만 |
|---|