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 | ₩8,379 | ₩10,628 | ₩8,178 | ₩9,570 | +14.22% | 1681.8만 |
| 2026.10.08 | ₩8,459 | ₩8,459 | ₩8,218 | ₩8,325 | -1.58% | 165만 |
| 2026.10.07 | ₩8,593 | ₩8,727 | ₩8,432 | ₩8,540 | -0.62% | 113.7만 |
| 2026.10.06 | ₩8,553 | ₩8,968 | ₩8,526 | ₩8,687 | +1.56% | 118.3만 |
| 2026.10.05 | ₩8,526 | ₩8,620 | ₩8,406 | ₩8,540 | +0.16% | 125.8만 |
| 2026.10.02 | ₩8,700 | ₩8,754 | ₩8,499 | ₩8,540 | -1.85% | 120.2만 |
| 2026.10.01 | ₩8,606 | ₩8,780 | ₩8,272 | ₩8,526 | -0.93% | 157.2만 |
| 2026.09.30 | ₩8,526 | ₩8,633 | ₩8,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,620 |
| +1.10% |
| 123.6만 |
| 2026.09.29 | ₩8,821 | ₩8,821 | ₩8,446 | ₩8,526 | -3.34% | 139.1만 |
|---|
| 2026.09.28 | ₩8,821 | ₩8,874 | ₩8,687 | ₩8,794 | -0.30% | 96만 |
|---|
| 2026.09.25 | ₩8,687 | ₩8,914 | ₩8,633 | ₩8,821 | +1.54% | 117.7만 |
|---|
| 2026.09.24 | ₩8,767 | ₩8,874 | ₩8,593 | ₩8,673 | -1.07% | 158.4만 |
|---|
| 2026.09.23 | ₩8,954 | ₩8,954 | ₩8,727 | ₩8,767 | -2.09% | 122.8만 |
|---|
| 2026.09.22 | ₩9,035 | ₩9,195 | ₩8,928 | ₩9,021 | -0.15% | 100.7만 |
|---|
| 2026.09.21 | ₩8,754 | ₩8,981 | ₩8,714 | ₩8,914 | +1.83% | 94.3만 |
|---|
| 2026.09.18 | ₩8,700 | ₩8,901 | ₩8,580 | ₩8,673 | -0.31% | 375.5만 |
|---|
| 2026.09.17 | ₩8,954 | ₩9,021 | ₩8,767 | ₩8,794 | -1.79% | 164.5만 |
|---|
| 2026.09.16 | ₩8,901 | ₩9,062 | ₩8,673 | ₩8,861 | -0.45% | 132.1만 |
|---|
| 2026.09.15 | ₩8,861 | ₩8,954 | ₩8,794 | ₩8,901 | +0.45% | 198.6만 |
|---|
| 2026.09.14 | ₩9,102 | ₩9,169 | ₩8,861 | ₩8,928 | -1.91% | 159.1만 |
|---|
| 2026.09.11 | ₩9,303 | ₩9,436 | ₩9,062 | ₩9,102 | -2.16% | 155.3만 |
|---|
| 2026.09.10 | ₩9,423 | ₩9,503 | ₩9,182 | ₩9,195 | -2.41% | 168.3만 |
|---|
| 2026.09.09 | ₩9,865 | ₩9,958 | ₩9,490 | ₩9,517 | -3.53% | 136만 |
|---|
| 2026.09.08 | ₩10,213 | ₩10,239 | ₩9,838 | ₩9,878 | -3.28% | 147.9만 |
|---|
| 2026.09.04 | ₩10,186 | ₩10,199 | ₩9,945 | ₩10,186 | 0.00% | 131.5만 |
|---|
| 2026.09.03 | ₩10,280 | ₩10,280 | ₩10,092 | ₩10,186 | -0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩10,360 | ₩10,494 | ₩10,213 | ₩10,253 | -1.03% | 110.9만 |
|---|
| 2026.09.01 | ₩10,333 | ₩10,387 | ₩10,106 | ₩10,266 | -0.65% | 187만 |
|---|
| 2026.08.31 | ₩10,373 | ₩10,534 | ₩10,226 | ₩10,440 | +0.65% | 234.3만 |
|---|
| 2026.08.28 | ₩10,266 | ₩10,628 | ₩10,213 | ₩10,534 | +2.61% | 152.4만 |
|---|
| 2026.08.27 | ₩10,454 | ₩10,587 | ₩10,146 | ₩10,226 | -2.18% | 126.3만 |
|---|
| 2026.08.26 | ₩10,668 | ₩10,788 | ₩10,440 | ₩10,480 | -1.76% | 95만 |
|---|
| 2026.08.25 | ₩10,735 | ₩10,989 | ₩10,654 | ₩10,654 | -0.75% | 74.4만 |
|---|
| 2026.08.24 | ₩10,869 | ₩11,056 | ₩10,628 | ₩10,721 | -1.35% | 100.9만 |
|---|
| 2026.08.21 | ₩10,909 | ₩10,935 | ₩10,614 | ₩10,802 | -0.98% | 200만 |
|---|
| 2026.08.20 | ₩10,761 | ₩10,842 | ₩10,601 | ₩10,828 | +0.62% | 140.6만 |
|---|
| 2026.08.19 | ₩10,614 | ₩10,895 | ₩10,547 | ₩10,708 | +0.88% | 157.3만 |
|---|
| 2026.08.18 | ₩10,828 | ₩10,842 | ₩10,454 | ₩10,480 | -3.21% | 168.7만 |
|---|
| 2026.08.17 | ₩10,802 | ₩10,842 | ₩10,547 | ₩10,828 | +0.25% | 115만 |
|---|
| 2026.08.14 | ₩10,989 | ₩11,109 | ₩10,869 | ₩10,882 | -0.97% | 91.6만 |
|---|
| 2026.08.13 | ₩11,377 | ₩11,431 | ₩10,909 | ₩10,935 | -3.88% | 146.5만 |
|---|
| 2026.08.12 | ₩10,962 | ₩11,391 | ₩10,909 | ₩11,350 | +3.54% | 159.1만 |
|---|
| 2026.08.11 | ₩10,909 | ₩10,989 | ₩10,761 | ₩10,882 | -0.25% | 123.9만 |
|---|
| 2026.08.10 | ₩10,895 | ₩11,056 | ₩10,681 | ₩10,828 | -0.61% | 142.9만 |
|---|
| 2026.08.07 | ₩11,377 | ₩11,417 | ₩10,949 | ₩11,016 | -3.18% | 144.6만 |
|---|
| 2026.08.06 | ₩10,654 | ₩11,645 | ₩10,239 | ₩11,310 | +6.16% | 345.1만 |
|---|
| 2026.08.05 | ₩10,521 | ₩10,681 | ₩10,186 | ₩10,547 | +0.25% | 197.8만 |
|---|
| 2026.08.04 | ₩10,628 | ₩10,761 | ₩10,239 | ₩10,614 | -0.13% | 271.5만 |
|---|
| 2026.08.03 | ₩10,869 | ₩10,922 | ₩10,494 | ₩10,547 | -2.96% | 133.1만 |
|---|
| 2026.07.31 | ₩10,788 | ₩10,935 | ₩10,614 | ₩10,748 | -0.37% | 130.4만 |
|---|
| 2026.07.30 | ₩10,989 | ₩11,069 | ₩10,534 | ₩10,788 | -1.83% | 196.2만 |
|---|
| 2026.07.29 | ₩11,270 | ₩11,391 | ₩10,828 | ₩10,869 | -3.56% | 175.7만 |
|---|
| 2026.07.28 | ₩11,257 | ₩11,391 | ₩10,828 | ₩11,257 | 0.00% | 166.9만 |
|---|
| 2026.07.27 | ₩11,417 | ₩11,565 | ₩11,136 | ₩11,163 | -2.23% | 109.9만 |
|---|
| 2026.07.24 | ₩11,524 | ₩11,645 | ₩11,270 | ₩11,324 | -1.74% | 109.5만 |
|---|
| 2026.07.23 | ₩11,404 | ₩11,484 | ₩11,243 | ₩11,417 | +0.12% | 117.5만 |
|---|
| 2026.07.22 | ₩11,859 | ₩11,859 | ₩11,217 | ₩11,431 | -3.61% | 162.9만 |
|---|
| 2026.07.21 | ₩11,672 | ₩11,872 | ₩11,591 | ₩11,832 | +1.38% | 213.6만 |
|---|
| 2026.07.20 | ₩11,431 | ₩11,913 | ₩11,350 | ₩11,725 | +2.58% | 278.1만 |
|---|
| 2026.07.17 | ₩11,578 | ₩11,672 | ₩11,337 | ₩11,511 | -0.58% | 157.5만 |
|---|
| 2026.07.16 | ₩11,511 | ₩11,819 | ₩11,431 | ₩11,645 | +1.16% | 203.4만 |
|---|
| 2026.07.15 | ₩11,417 | ₩11,725 | ₩11,364 | ₩11,498 | +0.70% | 141.4만 |
|---|
| 2026.07.14 | ₩11,886 | ₩12,006 | ₩11,431 | ₩11,431 | -3.83% | 178.2만 |
|---|
| 2026.07.13 | ₩11,819 | ₩12,073 | ₩11,672 | ₩11,859 | +0.34% | 262만 |
|---|
| 2026.07.10 | ₩11,712 | ₩11,899 | ₩11,538 | ₩11,819 | +0.91% | 259.7만 |
|---|
| 2026.07.09 | ₩11,471 | ₩11,725 | ₩11,109 | ₩11,712 | +2.10% | 297.9만 |
|---|
| 2026.07.08 | ₩11,524 | ₩11,672 | ₩11,471 | ₩11,471 | -0.46% | 247.8만 |
|---|
| 2026.07.07 | ₩11,779 | ₩11,939 | ₩11,417 | ₩11,658 | -1.02% | 288.5만 |
|---|
| 2026.07.06 | ₩11,578 | ₩11,846 | ₩11,444 | ₩11,645 | +0.58% | 164만 |
|---|
| 2026.07.02 | ₩11,176 | ₩11,645 | ₩11,176 | ₩11,578 | +3.59% | 216만 |
|---|
| 2026.07.01 | ₩11,377 | ₩11,578 | ₩11,043 | ₩11,243 | -1.18% | 188.4만 |
|---|
| 2026.06.30 | ₩11,310 | ₩11,846 | ₩11,109 | ₩11,310 | 0.00% | 227.8만 |
|---|
| 2026.06.29 | ₩11,444 | ₩11,444 | ₩10,909 | ₩11,310 | -1.17% | 121.2만 |
|---|
| 2026.06.26 | ₩11,310 | ₩11,511 | ₩10,909 | ₩11,444 | +1.18% | 586.2만 |
|---|
| 2026.06.25 | ₩11,779 | ₩11,913 | ₩11,310 | ₩11,377 | -3.41% | 217.1만 |
|---|
| 2026.06.24 | ₩11,444 | ₩11,779 | ₩11,377 | ₩11,779 | +2.92% | 234.3만 |
|---|
| 2026.06.23 | ₩11,243 | ₩11,511 | ₩10,842 | ₩11,444 | +1.79% | 145.4만 |
|---|
| 2026.06.22 | ₩11,109 | ₩11,444 | ₩10,976 | ₩11,109 | 0.00% | 147.9만 |
|---|
| 2026.06.18 | ₩10,976 | ₩11,310 | ₩10,775 | ₩11,310 | +3.05% | 344.4만 |
|---|
| 2026.06.17 | ₩11,043 | ₩11,511 | ₩10,708 | ₩10,708 | -3.03% | 174.6만 |
|---|
| 2026.06.16 | ₩10,775 | ₩11,109 | ₩10,775 | ₩10,842 | +0.62% | 85.1만 |
|---|
| 2026.06.15 | ₩10,976 | ₩11,109 | ₩10,641 | ₩10,708 | -2.44% | 88.6만 |
|---|
| 2026.06.12 | ₩10,909 | ₩11,109 | ₩10,775 | ₩10,842 | -0.61% | 116.5만 |
|---|
| 2026.06.11 | ₩11,176 | ₩11,377 | ₩10,842 | ₩10,976 | -1.80% | 95.4만 |
|---|
| 2026.06.10 | ₩10,976 | ₩11,109 | ₩10,842 | ₩11,109 | +1.22% | 175.1만 |
|---|
| 2026.06.09 | ₩10,173 | ₩11,109 | ₩10,173 | ₩10,976 | +7.89% | 209.9만 |
|---|
| 2026.06.08 | ₩10,507 | ₩10,708 | ₩10,239 | ₩10,306 | -1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩10,976 | ₩11,043 | ₩10,373 | ₩10,507 | -4.27% | 174.1만 |
|---|
| 2026.06.04 | ₩11,243 | ₩11,377 | ₩10,909 | ₩11,043 | -1.79% | 152.5만 |
|---|
| 2026.06.03 | ₩11,377 | ₩11,444 | ₩11,043 | ₩11,109 | -2.35% | 78.6만 |
|---|
| 2026.06.02 | ₩11,645 | ₩11,913 | ₩11,511 | ₩11,511 | -1.15% | 54.2만 |
|---|
| 2026.06.01 | ₩11,779 | ₩11,979 | ₩11,578 | ₩11,712 | -0.57% | 68.4만 |
|---|
| 2026.05.29 | ₩11,913 | ₩12,247 | ₩11,846 | ₩11,979 | +0.56% | 466.2만 |
|---|
| 2026.05.28 | ₩11,645 | ₩12,247 | ₩11,645 | ₩12,046 | +3.45% | 143.4만 |
|---|
| 2026.05.27 | ₩11,578 | ₩11,913 | ₩11,444 | ₩11,712 | +1.16% | 167.9만 |
|---|
| 2026.05.26 | ₩11,444 | ₩11,712 | ₩11,444 | ₩11,578 | +1.17% | 106.7만 |
|---|
| 2026.05.22 | ₩11,578 | ₩11,712 | ₩11,310 | ₩11,444 | -1.16% | 52.1만 |
|---|
| 2026.05.21 | ₩11,712 | ₩11,913 | ₩11,310 | ₩11,511 | -1.71% | 105.6만 |
|---|
| 2026.05.20 | ₩10,976 | ₩12,046 | ₩10,909 | ₩11,846 | +7.93% | 347.9만 |
|---|
| 2026.05.19 | ₩11,511 | ₩11,645 | ₩10,909 | ₩10,976 | -4.65% | 173.7만 |
|---|
| 2026.05.18 | ₩11,176 | ₩11,578 | ₩11,109 | ₩11,511 | +2.99% | 202.5만 |
|---|
| 2026.05.15 | ₩11,109 | ₩11,176 | ₩10,641 | ₩11,109 | 0.00% | 133.5만 |
|---|
| 2026.05.14 | ₩10,909 | ₩11,578 | ₩10,909 | ₩11,310 | +3.68% | 190.1만 |
|---|
| 2026.05.13 | ₩10,976 | ₩11,779 | ₩10,909 | ₩11,043 | +0.61% | 311.5만 |
|---|
| 2026.05.12 | ₩10,775 | ₩11,243 | ₩10,507 | ₩10,842 | +0.62% | 311.9만 |
|---|
| 2026.05.11 | ₩10,775 | ₩11,109 | ₩10,373 | ₩10,708 | -0.62% | 169.8만 |
|---|
| 2026.05.08 | ₩10,641 | ₩11,043 | ₩10,373 | ₩10,976 | +3.14% | 231.3만 |
|---|
| 2026.05.07 | ₩10,173 | ₩10,641 | ₩9,905 | ₩10,306 | +1.32% | 159.1만 |
|---|
| 2026.05.06 | ₩10,708 | ₩10,842 | ₩10,306 | ₩10,574 | -1.25% | 121.8만 |
|---|
| 2026.05.05 | ₩10,039 | ₩10,306 | ₩9,838 | ₩10,306 | +2.67% | 90.6만 |
|---|
| 2026.05.04 | ₩10,507 | ₩10,574 | ₩9,972 | ₩10,039 | -4.46% | 98.6만 |
|---|
| 2026.05.01 | ₩10,373 | ₩10,574 | ₩10,173 | ₩10,440 | +0.65% | 134.8만 |
|---|
| 2026.04.30 | ₩10,173 | ₩10,574 | ₩9,905 | ₩10,373 | +1.97% | 259.1만 |
|---|
| 2026.04.29 | ₩10,373 | ₩10,507 | ₩9,838 | ₩10,039 | -3.23% | 201.4만 |
|---|
| 2026.04.28 | ₩10,373 | ₩10,574 | ₩10,106 | ₩10,306 | -0.65% | 200.5만 |
|---|
| 2026.04.27 | ₩10,306 | ₩10,574 | ₩10,173 | ₩10,239 | -0.65% | 174.3만 |
|---|
| 2026.04.24 | ₩9,704 | ₩10,373 | ₩9,570 | ₩10,306 | +6.21% | 113만 |
|---|
| 2026.04.23 | ₩10,239 | ₩10,507 | ₩9,303 | ₩9,570 | -6.54% | 158.8만 |
|---|
| 2026.04.22 | ₩10,106 | ₩10,440 | ₩10,106 | ₩10,239 | +1.32% | 110.2만 |
|---|
| 2026.04.21 | ₩10,306 | ₩10,842 | ₩10,106 | ₩10,173 | -1.30% | 418.8만 |
|---|
| 2026.04.20 | ₩9,503 | ₩10,306 | ₩9,503 | ₩10,239 | +7.75% | 432.6만 |
|---|
| 2026.04.17 | ₩9,369 | ₩9,771 | ₩9,102 | ₩9,637 | +2.86% | 287.2만 |
|---|
| 2026.04.16 | ₩9,303 | ₩9,436 | ₩9,102 | ₩9,236 | -0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩8,834 | ₩9,369 | ₩8,767 | ₩9,369 | +6.06% | 178.9만 |
|---|
| 2026.04.14 | ₩9,035 | ₩9,102 | ₩8,767 | ₩8,901 | -1.48% | 211.8만 |
|---|
| 2026.04.13 | ₩8,366 | ₩9,035 | ₩8,232 | ₩8,968 | +7.20% | 230.2만 |
|---|
| 2026.04.10 | ₩8,566 | ₩8,767 | ₩8,098 | ₩8,432 | -1.56% | 357.8만 |
|---|
| 2026.04.09 | ₩8,633 | ₩9,035 | ₩8,499 | ₩8,633 | 0.00% | 400.9만 |
|---|
| 2026.04.08 | ₩8,767 | ₩9,035 | ₩8,031 | ₩8,633 | -1.53% | 1304.8만 |
|---|
| 2026.04.07 | ₩8,700 | ₩8,834 | ₩8,098 | ₩8,499 | -2.31% | 190만 |
|---|
| 2026.04.06 | ₩8,566 | ₩9,303 | ₩8,499 | ₩8,767 | +2.34% | 612.6만 |
|---|
| 2026.04.02 | ₩7,964 | ₩8,700 | ₩7,830 | ₩8,499 | +6.72% | 1658.8만 |
|---|
| 2026.04.01 | ₩7,964 | ₩8,165 | ₩7,696 | ₩7,897 | -0.84% | 1034.6만 |
|---|
| 2026.03.31 | ₩10,373 | ₩10,507 | ₩7,562 | ₩9,102 | -12.26% | 240.5만 |
|---|
| 2026.03.30 | ₩11,846 | ₩12,247 | ₩11,779 | ₩11,979 | +1.13% | 59.6만 |
|---|
| 2026.03.27 | ₩11,913 | ₩12,046 | ₩11,779 | ₩11,913 | 0.00% | 19.4만 |
|---|
| 2026.03.26 | ₩11,779 | ₩12,247 | ₩11,779 | ₩11,979 | +1.70% | 29.1만 |
|---|
| 2026.03.25 | ₩11,779 | ₩12,046 | ₩11,779 | ₩11,913 | +1.14% | 33.6만 |
|---|
| 2026.03.24 | ₩12,247 | ₩12,314 | ₩11,712 | ₩11,779 | -3.83% | 34.6만 |
|---|
| 2026.03.23 | ₩12,314 | ₩12,716 | ₩12,046 | ₩12,381 | +0.54% | 40.2만 |
|---|
| 2026.03.20 | ₩13,452 | ₩13,452 | ₩11,979 | ₩11,979 | -10.95% | 84.3만 |
|---|
| 2026.03.19 | ₩13,920 | ₩14,054 | ₩13,117 | ₩13,385 | -3.85% | 37.1만 |
|---|
| 2026.03.18 | ₩14,255 | ₩14,389 | ₩13,987 | ₩13,987 | -1.88% | 22만 |
|---|
| 2026.03.17 | ₩14,121 | ₩14,456 | ₩14,121 | ₩14,389 | +1.90% | 21.7만 |
|---|
| 2026.03.16 | ₩13,987 | ₩14,255 | ₩13,987 | ₩14,054 | +0.48% | 15.2만 |
|---|
| 2026.03.13 | ₩13,853 | ₩13,987 | ₩13,653 | ₩13,920 | +0.48% | 24.8만 |
|---|
| 2026.03.12 | ₩13,653 | ₩14,054 | ₩13,653 | ₩13,786 | +0.98% | 13.4만 |
|---|
| 2026.03.11 | ₩14,121 | ₩14,456 | ₩13,720 | ₩13,987 | -0.95% | 23.5만 |
|---|
| 2026.03.10 | ₩14,188 | ₩14,656 | ₩14,188 | ₩14,322 | +0.94% | 22.1만 |
|---|
| 2026.03.09 | ₩14,389 | ₩14,723 | ₩13,920 | ₩14,456 | +0.47% | 32.5만 |
|---|
| 2026.03.06 | ₩15,192 | ₩15,326 | ₩14,656 | ₩14,790 | -2.64% | 25.3만 |
|---|
| 2026.03.05 | ₩15,460 | ₩15,660 | ₩15,192 | ₩15,460 | 0.00% | 20.4만 |
|---|
| 2026.03.04 | ₩15,192 | ₩15,660 | ₩15,058 | ₩15,593 | +2.64% | 39.1만 |
|---|
| 2026.03.03 | ₩14,523 | ₩15,326 | ₩14,523 | ₩15,125 | +4.15% | 33.6만 |
|---|
| 2026.03.02 | ₩14,456 | ₩15,259 | ₩14,389 | ₩15,058 | +4.17% | 26.7만 |
|---|
| 2026.02.27 | ₩15,660 | ₩15,928 | ₩15,125 | ₩15,393 | -1.71% | 68.3만 |
|---|
| 2026.02.26 | ₩15,727 | ₩16,263 | ₩15,326 | ₩15,861 | +0.85% | 71.9만 |
|---|
| 2026.02.25 | ₩14,590 | ₩14,924 | ₩14,456 | ₩14,790 | +1.38% | 36.1만 |
|---|
| 2026.02.24 | ₩14,322 | ₩14,590 | ₩13,920 | ₩14,523 | +1.40% | 17.1만 |
|---|
| 2026.02.23 | ₩14,054 | ₩14,723 | ₩14,054 | ₩14,255 | +1.43% | 25.4만 |
|---|
| 2026.02.20 | ₩14,590 | ₩14,590 | ₩14,121 | ₩14,322 | -1.83% | 17.8만 |
|---|
| 2026.02.19 | ₩14,389 | ₩14,790 | ₩13,920 | ₩14,255 | -0.93% | 20.6만 |
|---|
| 2026.02.18 | ₩14,991 | ₩15,058 | ₩14,322 | ₩14,523 | -3.12% | 15만 |
|---|
| 2026.02.17 | ₩14,656 | ₩15,058 | ₩14,255 | ₩14,790 | +0.91% | 17.3만 |
|---|
| 2026.02.13 | ₩15,058 | ₩15,192 | ₩14,723 | ₩14,790 | -1.78% | 21.6만 |
|---|
| 2026.02.12 | ₩15,660 | ₩16,263 | ₩14,656 | ₩15,058 | -3.85% | 29.5만 |
|---|
| 2026.02.11 | ₩15,393 | ₩15,660 | ₩15,259 | ₩15,393 | 0.00% | 46.1만 |
|---|
| 2026.02.10 | ₩14,924 | ₩15,460 | ₩14,857 | ₩15,192 | +1.79% | 31.1만 |
|---|
| 2026.02.09 | ₩14,790 | ₩15,058 | ₩14,590 | ₩14,924 | +0.90% | 27.7만 |
|---|
| 2026.02.06 | ₩14,590 | ₩14,991 | ₩14,322 | ₩14,723 | +0.92% | 49.3만 |
|---|
| 2026.02.05 | ₩14,255 | ₩14,523 | ₩13,920 | ₩14,322 | +0.47% | 38.8만 |
|---|
| 2026.02.04 | ₩13,853 | ₩14,456 | ₩13,720 | ₩14,188 | +2.42% | 43.9만 |
|---|
| 2026.02.03 | ₩13,251 | ₩13,786 | ₩13,050 | ₩13,720 | +3.54% | 35.6만 |
|---|
| 2026.02.02 | ₩13,519 | ₩13,653 | ₩13,117 | ₩13,251 | -1.98% | 47.5만 |
|---|
| 2026.01.30 | ₩13,184 | ₩13,519 | ₩12,916 | ₩13,318 | +1.02% | 68.1만 |
|---|
| 2026.01.29 | ₩13,251 | ₩13,519 | ₩13,117 | ₩13,318 | +0.51% | 57.3만 |
|---|
| 2026.01.28 | ₩13,653 | ₩13,653 | ₩13,050 | ₩13,251 | -2.94% | 57.3만 |
|---|
| 2026.01.27 | ₩13,586 | ₩13,586 | ₩13,050 | ₩13,385 | -1.48% | 46.9만 |
|---|
| 2026.01.26 | ₩13,586 | ₩13,853 | ₩13,117 | ₩13,385 | -1.48% | 42.6만 |
|---|
| 2026.01.23 | ₩13,853 | ₩13,920 | ₩13,519 | ₩13,653 | -1.45% | 28.5만 |
|---|
| 2026.01.22 | ₩14,255 | ₩14,656 | ₩13,786 | ₩13,987 | -1.88% | 28.5만 |
|---|
| 2026.01.21 | ₩13,987 | ₩14,590 | ₩13,920 | ₩14,255 | +1.91% | 54.2만 |
|---|
| 2026.01.20 | ₩14,054 | ₩14,255 | ₩13,853 | ₩13,920 | -0.95% | 37.3만 |
|---|
| 2026.01.16 | ₩14,389 | ₩14,590 | ₩14,255 | ₩14,389 | 0.00% | 16.9만 |
|---|
| 2026.01.15 | ₩13,920 | ₩14,790 | ₩13,920 | ₩14,389 | +3.37% | 24.2만 |
|---|
| 2026.01.14 | ₩14,255 | ₩14,389 | ₩13,987 | ₩14,054 | -1.41% | 15.8만 |
|---|
| 2026.01.13 | ₩14,188 | ₩14,456 | ₩13,987 | ₩14,255 | +0.47% | 12.8만 |
|---|
| 2026.01.12 | ₩14,322 | ₩14,523 | ₩13,920 | ₩14,121 | -1.40% | 25.8만 |
|---|
| 2026.01.09 | ₩13,987 | ₩14,456 | ₩13,920 | ₩14,389 | +2.87% | 50.4만 |
|---|
| 2026.01.08 | ₩13,653 | ₩14,456 | ₩13,586 | ₩13,987 | +2.45% | 24.2만 |
|---|
| 2026.01.07 | ₩13,853 | ₩13,987 | ₩13,586 | ₩13,720 | -0.97% | 23.8만 |
|---|
| 2026.01.06 | ₩13,117 | ₩14,188 | ₩13,117 | ₩13,853 | +5.61% | 30.1만 |
|---|
| 2026.01.05 | ₩12,448 | ₩13,519 | ₩12,448 | ₩13,318 | +6.99% | 29.1만 |
|---|
| 2026.01.02 | ₩12,381 | ₩13,251 | ₩12,247 | ₩12,716 | +2.70% | 28.9만 |
|---|
| 2025.12.31 | ₩11,779 | ₩12,314 | ₩11,712 | ₩12,314 | +4.55% | 26.6만 |
|---|
| 2025.12.30 | ₩11,578 | ₩12,046 | ₩11,578 | ₩11,913 | +2.89% | 13.1만 |
|---|
| 2025.12.29 | ₩11,712 | ₩11,779 | ₩11,511 | ₩11,645 | -0.57% | 25.6만 |
|---|
| 2025.12.26 | ₩11,511 | ₩11,846 | ₩11,511 | ₩11,712 | +1.74% | 11만 |
|---|
| 2025.12.24 | ₩11,578 | ₩11,645 | ₩11,109 | ₩11,578 | 0.00% | 16.8만 |
|---|
| 2025.12.23 | ₩12,582 | ₩12,582 | ₩11,377 | ₩11,578 | -7.98% | 25.4만 |
|---|
| 2025.12.22 | ₩12,716 | ₩12,916 | ₩12,314 | ₩12,381 | -2.63% | 28만 |
|---|
| 2025.12.19 | ₩12,716 | ₩12,916 | ₩12,716 | ₩12,783 | +0.53% | 36.4만 |
|---|
| 2025.12.18 | ₩12,582 | ₩12,783 | ₩12,381 | ₩12,716 | +1.06% | 17.4만 |
|---|
| 2025.12.17 | ₩12,916 | ₩12,916 | ₩12,448 | ₩12,515 | -3.11% | 13.8만 |
|---|
| 2025.12.16 | ₩12,649 | ₩12,783 | ₩12,448 | ₩12,716 | +0.53% | 21.2만 |
|---|
| 2025.12.15 | ₩12,716 | ₩12,850 | ₩12,381 | ₩12,582 | -1.05% | 27.8만 |
|---|
| 2025.12.12 | ₩12,716 | ₩13,117 | ₩12,649 | ₩12,716 | 0.00% | 17.9만 |
|---|
| 2025.12.11 | ₩12,649 | ₩13,117 | ₩12,582 | ₩12,649 | 0.00% | 12.8만 |
|---|
| 2025.12.10 | ₩12,113 | ₩12,716 | ₩12,113 | ₩12,649 | +4.42% | 23만 |
|---|
| 2025.12.09 | ₩12,314 | ₩12,381 | ₩11,779 | ₩12,247 | -0.54% | 37.6만 |
|---|
| 2025.12.08 | ₩12,113 | ₩12,247 | ₩11,979 | ₩12,180 | +0.55% | 25.8만 |
|---|
| 2025.12.05 | ₩12,046 | ₩12,381 | ₩12,046 | ₩12,113 | +0.56% | 16.5만 |
|---|
| 2025.12.04 | ₩12,448 | ₩12,448 | ₩12,046 | ₩12,113 | -2.69% | 15.7만 |
|---|
| 2025.12.03 | ₩11,779 | ₩12,582 | ₩11,712 | ₩12,448 | +5.68% | 28.3만 |
|---|
| 2025.12.02 | ₩11,444 | ₩11,913 | ₩11,377 | ₩11,712 | +2.34% | 15.9만 |
|---|
| 2025.12.01 | ₩11,578 | ₩11,779 | ₩11,243 | ₩11,511 | -0.58% | 14.7만 |
|---|
| 2025.11.28 | ₩11,578 | ₩11,712 | ₩11,511 | ₩11,645 | +0.58% | 8.3만 |
|---|
| 2025.11.26 | ₩11,511 | ₩11,779 | ₩11,310 | ₩11,578 | +0.58% | 15.3만 |
|---|
| 2025.11.25 | ₩11,243 | ₩11,645 | ₩11,109 | ₩11,578 | +2.98% | 36.7만 |
|---|
| 2025.11.24 | ₩11,377 | ₩11,377 | ₩10,775 | ₩10,976 | -3.53% | 27.6만 |
|---|
| 2025.11.21 | ₩10,775 | ₩11,444 | ₩10,641 | ₩11,444 | +6.21% | 27.4만 |
|---|
| 2025.11.20 | ₩10,574 | ₩11,243 | ₩10,507 | ₩10,842 | +2.53% | 39.3만 |
|---|
| 2025.11.19 | ₩10,641 | ₩10,842 | ₩10,373 | ₩10,440 | -1.89% | 23.3만 |
|---|
| 2025.11.18 | ₩10,909 | ₩11,176 | ₩10,574 | ₩10,708 | -1.84% | 28만 |
|---|
| 2025.11.17 | ₩11,578 | ₩11,578 | ₩10,976 | ₩11,043 | -4.62% | 35.6만 |
|---|
| 2025.11.14 | ₩11,645 | ₩11,712 | ₩11,243 | ₩11,377 | -2.30% | 34.7만 |
|---|
| 2025.11.13 | ₩11,846 | ₩11,913 | ₩11,511 | ₩11,712 | -1.13% | 31.4만 |
|---|
| 2025.11.12 | ₩12,046 | ₩12,247 | ₩11,712 | ₩11,846 | -1.67% | 25.2만 |
|---|
| 2025.11.11 | ₩12,649 | ₩12,983 | ₩12,046 | ₩12,046 | -4.76% | 25.2만 |
|---|
| 2025.11.10 | ₩13,452 | ₩13,519 | ₩12,515 | ₩12,783 | -4.98% | 37.8만 |
|---|
| 2025.11.07 | ₩13,720 | ₩14,389 | ₩13,318 | ₩13,385 | -2.44% | 51.8만 |
|---|
| 2025.11.06 | ₩13,184 | ₩15,058 | ₩13,184 | ₩13,720 | +4.06% | 35.6만 |
|---|
| 2025.11.05 | ₩13,184 | ₩14,656 | ₩13,050 | ₩14,590 | +10.66% | 55.3만 |
|---|
| 2025.11.04 | ₩13,853 | ₩14,054 | ₩13,184 | ₩13,184 | -4.83% | 37.5만 |
|---|
| 2025.11.03 | ₩14,255 | ₩14,389 | ₩13,853 | ₩13,920 | -2.35% | 22.1만 |
|---|
| 2025.10.31 | ₩14,255 | ₩14,590 | ₩14,054 | ₩14,322 | +0.47% | 29.7만 |
|---|
| 2025.10.30 | ₩14,389 | ₩14,723 | ₩14,255 | ₩14,456 | +0.47% | 17.4만 |
|---|
| 2025.10.29 | ₩14,723 | ₩15,192 | ₩14,523 | ₩14,590 | -0.91% | 20.2만 |
|---|
| 2025.10.28 | ₩15,326 | ₩15,593 | ₩14,723 | ₩14,857 | -3.06% | 20.4만 |
|---|
| 2025.10.27 | ₩15,794 | ₩15,861 | ₩15,326 | ₩15,326 | -2.97% | 26.4만 |
|---|
| 2025.10.24 | ₩16,062 | ₩16,196 | ₩15,861 | ₩15,861 | -1.25% | 29.2만 |
|---|
| 2025.10.23 | ₩15,794 | ₩15,995 | ₩15,526 | ₩15,928 | +0.85% | 17만 |
|---|
| 2025.10.22 | ₩15,125 | ₩15,727 | ₩15,058 | ₩15,727 | +3.98% | 20.1만 |
|---|
| 2025.10.21 | ₩15,526 | ₩15,660 | ₩15,125 | ₩15,125 | -2.59% | 18.3만 |
|---|
| 2025.10.20 | ₩15,393 | ₩15,861 | ₩15,259 | ₩15,593 | +1.30% | 22.1만 |
|---|
| 2025.10.17 | ₩15,526 | ₩15,526 | ₩15,125 | ₩15,192 | -2.16% | 20.8만 |
|---|
| 2025.10.16 | ₩15,460 | ₩15,660 | ₩15,058 | ₩15,526 | +0.43% | 54.1만 |
|---|
| 2025.10.15 | ₩15,259 | ₩15,928 | ₩15,125 | ₩15,326 | +0.44% | 28.1만 |
|---|
| 2025.10.14 | ₩15,125 | ₩15,794 | ₩14,991 | ₩15,259 | +0.88% | 32.5만 |
|---|
| 2025.10.13 | ₩15,393 | ₩15,593 | ₩15,259 | ₩15,393 | 0.00% | 15.2만 |
|---|
| 2025.10.10 | ₩15,727 | ₩16,062 | ₩15,192 | ₩15,192 | -3.40% | 30.5만 |
|---|