시장 데이터를 불러오는 중
전체 종목
Brandywine Realty Trust Common Stock 과거 주가
Brandywine Realty Trust Common Stock · BDN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brandywine Realty Trust Common Stock · BDN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,679 | ₩3,692 | ₩3,531 | ₩3,585 | -2.55% | 220.3만 |
| 2026.10.08 | ₩3,598 | ₩3,679 | ₩3,558 | ₩3,665 | +1.86% | 271.9만 |
| 2026.10.07 | ₩3,665 | ₩3,732 | ₩3,652 | ₩3,705 | +1.09% | 154.8만 |
| 2026.10.06 | ₩3,652 | ₩3,719 | ₩3,652 | ₩3,679 | +0.73% | 135.7만 |
| 2026.10.05 | ₩3,746 | ₩3,746 | ₩3,638 | ₩3,652 | -2.50% | 152.6만 |
| 2026.10.02 | ₩3,759 | ₩3,799 | ₩3,705 | ₩3,719 | -1.07% | 118.2만 |
| 2026.10.01 | ₩3,732 | ₩3,746 | ₩3,638 | ₩3,719 | -0.36% | 184.6만 |
| 2026.09.30 | ₩3,799 | ₩3,812 | ₩3,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,746 |
| -1.41% |
| 175만 |
| 2026.09.29 | ₩3,786 | ₩3,839 | ₩3,759 | ₩3,772 | -0.35% | 149.2만 |
|---|
| 2026.09.28 | ₩3,812 | ₩3,826 | ₩3,732 | ₩3,772 | -1.05% | 168.9만 |
|---|
| 2026.09.25 | ₩3,853 | ₩3,906 | ₩3,826 | ₩3,826 | -0.69% | 161.6만 |
|---|
| 2026.09.24 | ₩3,893 | ₩3,919 | ₩3,826 | ₩3,866 | -0.69% | 176.2만 |
|---|
| 2026.09.23 | ₩3,919 | ₩3,946 | ₩3,839 | ₩3,893 | -0.68% | 205.9만 |
|---|
| 2026.09.22 | ₩3,946 | ₩3,973 | ₩3,893 | ₩3,946 | 0.00% | 94.4만 |
|---|
| 2026.09.21 | ₩3,946 | ₩3,960 | ₩3,879 | ₩3,919 | -0.68% | 177.2만 |
|---|
| 2026.09.18 | ₩3,893 | ₩4,026 | ₩3,866 | ₩3,879 | -0.34% | 392만 |
|---|
| 2026.09.17 | ₩3,946 | ₩3,986 | ₩3,893 | ₩3,919 | -0.68% | 229만 |
|---|
| 2026.09.16 | ₩3,893 | ₩3,986 | ₩3,826 | ₩3,906 | +0.34% | 237만 |
|---|
| 2026.09.15 | ₩3,933 | ₩3,946 | ₩3,879 | ₩3,879 | -1.36% | 154.1만 |
|---|
| 2026.09.14 | ₩4,013 | ₩4,040 | ₩3,933 | ₩3,933 | -2.00% | 142.7만 |
|---|
| 2026.09.11 | ₩4,013 | ₩4,053 | ₩3,960 | ₩4,026 | +0.33% | 129.7만 |
|---|
| 2026.09.10 | ₩3,973 | ₩4,013 | ₩3,933 | ₩3,973 | 0.00% | 141.4만 |
|---|
| 2026.09.09 | ₩4,093 | ₩4,093 | ₩3,946 | ₩3,986 | -2.61% | 214.9만 |
|---|
| 2026.09.08 | ₩4,133 | ₩4,147 | ₩4,080 | ₩4,093 | -0.97% | 197.7만 |
|---|
| 2026.09.04 | ₩4,040 | ₩4,200 | ₩4,040 | ₩4,174 | +3.31% | 182만 |
|---|
| 2026.09.03 | ₩4,120 | ₩4,200 | ₩4,040 | ₩4,080 | -0.97% | 205.9만 |
|---|
| 2026.09.02 | ₩4,026 | ₩4,093 | ₩3,986 | ₩4,053 | +0.66% | 144.2만 |
|---|
| 2026.09.01 | ₩4,026 | ₩4,080 | ₩3,973 | ₩4,000 | -0.66% | 146.2만 |
|---|
| 2026.08.31 | ₩4,080 | ₩4,107 | ₩4,013 | ₩4,040 | -0.98% | 250.4만 |
|---|
| 2026.08.28 | ₩4,120 | ₩4,160 | ₩4,093 | ₩4,093 | -0.65% | 145.3만 |
|---|
| 2026.08.27 | ₩4,321 | ₩4,321 | ₩4,133 | ₩4,147 | -4.02% | 123.6만 |
|---|
| 2026.08.26 | ₩4,401 | ₩4,428 | ₩4,294 | ₩4,307 | -2.13% | 176.1만 |
|---|
| 2026.08.25 | ₩4,267 | ₩4,401 | ₩4,267 | ₩4,388 | +2.82% | 243.5만 |
|---|
| 2026.08.24 | ₩4,040 | ₩4,281 | ₩4,040 | ₩4,254 | +5.30% | 241.8만 |
|---|
| 2026.08.21 | ₩4,053 | ₩4,080 | ₩4,026 | ₩4,053 | 0.00% | 69.8만 |
|---|
| 2026.08.20 | ₩4,067 | ₩4,107 | ₩4,026 | ₩4,053 | -0.33% | 106.6만 |
|---|
| 2026.08.19 | ₩4,013 | ₩4,133 | ₩4,013 | ₩4,107 | +2.33% | 141.9만 |
|---|
| 2026.08.18 | ₩3,986 | ₩4,053 | ₩3,973 | ₩3,986 | 0.00% | 103.4만 |
|---|
| 2026.08.17 | ₩4,120 | ₩4,133 | ₩3,973 | ₩4,026 | -2.27% | 171.4만 |
|---|
| 2026.08.14 | ₩4,254 | ₩4,254 | ₩4,133 | ₩4,133 | -2.83% | 118.2만 |
|---|
| 2026.08.13 | ₩4,200 | ₩4,294 | ₩4,187 | ₩4,214 | +0.32% | 186만 |
|---|
| 2026.08.12 | ₩4,200 | ₩4,200 | ₩4,147 | ₩4,200 | 0.00% | 113.8만 |
|---|
| 2026.08.11 | ₩4,120 | ₩4,187 | ₩4,120 | ₩4,147 | +0.65% | 152.9만 |
|---|
| 2026.08.10 | ₩4,281 | ₩4,294 | ₩4,107 | ₩4,120 | -3.75% | 161.9만 |
|---|
| 2026.08.07 | ₩4,347 | ₩4,414 | ₩4,294 | ₩4,307 | -0.92% | 234.7만 |
|---|
| 2026.08.06 | ₩4,307 | ₩4,388 | ₩4,254 | ₩4,307 | 0.00% | 275.9만 |
|---|
| 2026.08.05 | ₩4,227 | ₩4,307 | ₩4,187 | ₩4,281 | +1.27% | 244만 |
|---|
| 2026.08.04 | ₩4,200 | ₩4,307 | ₩4,174 | ₩4,240 | +0.96% | 309.5만 |
|---|
| 2026.08.03 | ₩4,120 | ₩4,227 | ₩4,120 | ₩4,200 | +1.95% | 321.8만 |
|---|
| 2026.07.31 | ₩4,080 | ₩4,107 | ₩4,040 | ₩4,067 | -0.33% | 278.8만 |
|---|
| 2026.07.30 | ₩3,946 | ₩4,093 | ₩3,866 | ₩4,080 | +3.39% | 268.9만 |
|---|
| 2026.07.29 | ₩3,973 | ₩4,040 | ₩3,919 | ₩3,919 | -1.35% | 197.6만 |
|---|
| 2026.07.28 | ₩4,107 | ₩4,147 | ₩3,973 | ₩4,013 | -2.28% | 278.6만 |
|---|
| 2026.07.27 | ₩4,294 | ₩4,307 | ₩4,093 | ₩4,107 | -4.36% | 261.9만 |
|---|
| 2026.07.24 | ₩4,120 | ₩4,334 | ₩4,120 | ₩4,240 | +2.92% | 177.5만 |
|---|
| 2026.07.23 | ₩4,080 | ₩4,388 | ₩4,040 | ₩4,107 | +0.66% | 469.7만 |
|---|
| 2026.07.22 | ₩4,254 | ₩4,267 | ₩4,067 | ₩4,107 | -3.46% | 226.9만 |
|---|
| 2026.07.21 | ₩4,147 | ₩4,240 | ₩4,147 | ₩4,214 | +1.61% | 148.3만 |
|---|
| 2026.07.20 | ₩4,214 | ₩4,240 | ₩4,120 | ₩4,133 | -1.90% | 92.4만 |
|---|
| 2026.07.17 | ₩4,267 | ₩4,388 | ₩4,187 | ₩4,200 | -1.57% | 89.1만 |
|---|
| 2026.07.16 | ₩4,214 | ₩4,294 | ₩4,214 | ₩4,267 | +1.27% | 126.2만 |
|---|
| 2026.07.15 | ₩4,200 | ₩4,321 | ₩4,187 | ₩4,200 | 0.00% | 204.3만 |
|---|
| 2026.07.14 | ₩4,227 | ₩4,240 | ₩4,120 | ₩4,160 | -1.58% | 167.5만 |
|---|
| 2026.07.13 | ₩4,093 | ₩4,281 | ₩4,093 | ₩4,214 | +2.94% | 394.7만 |
|---|
| 2026.07.10 | ₩4,133 | ₩4,147 | ₩4,067 | ₩4,093 | -0.97% | 157.5만 |
|---|
| 2026.07.09 | ₩4,107 | ₩4,160 | ₩4,093 | ₩4,093 | -0.33% | 128.3만 |
|---|
| 2026.07.08 | ₩4,160 | ₩4,174 | ₩4,067 | ₩4,107 | -1.29% | 180.6만 |
|---|
| 2026.07.07 | ₩4,441 | ₩4,481 | ₩4,294 | ₩4,294 | -3.31% | 246만 |
|---|
| 2026.07.06 | ₩4,347 | ₩4,428 | ₩4,294 | ₩4,388 | +0.92% | 173.6만 |
|---|
| 2026.07.02 | ₩4,321 | ₩4,388 | ₩4,321 | ₩4,334 | +0.31% | 202.2만 |
|---|
| 2026.07.01 | ₩4,240 | ₩4,321 | ₩4,200 | ₩4,294 | +1.26% | 122.9만 |
|---|
| 2026.06.30 | ₩4,321 | ₩4,321 | ₩4,227 | ₩4,240 | -1.86% | 207.3만 |
|---|
| 2026.06.29 | ₩4,347 | ₩4,361 | ₩4,281 | ₩4,334 | -0.31% | 201.9만 |
|---|
| 2026.06.26 | ₩4,240 | ₩4,401 | ₩4,240 | ₩4,388 | +3.47% | 458만 |
|---|
| 2026.06.25 | ₩4,187 | ₩4,267 | ₩4,107 | ₩4,214 | +0.64% | 161.7만 |
|---|
| 2026.06.24 | ₩4,281 | ₩4,321 | ₩4,147 | ₩4,174 | -2.50% | 218.4만 |
|---|
| 2026.06.23 | ₩4,107 | ₩4,267 | ₩4,107 | ₩4,227 | +2.93% | 178.4만 |
|---|
| 2026.06.22 | ₩4,107 | ₩4,187 | ₩4,107 | ₩4,133 | +0.65% | 110.5만 |
|---|
| 2026.06.18 | ₩4,133 | ₩4,227 | ₩4,093 | ₩4,133 | 0.00% | 338.4만 |
|---|
| 2026.06.17 | ₩4,240 | ₩4,281 | ₩4,080 | ₩4,107 | -3.15% | 259만 |
|---|
| 2026.06.16 | ₩4,334 | ₩4,361 | ₩4,267 | ₩4,281 | -1.23% | 126.7만 |
|---|
| 2026.06.15 | ₩4,334 | ₩4,361 | ₩4,254 | ₩4,281 | -1.23% | 108.5만 |
|---|
| 2026.06.12 | ₩4,334 | ₩4,374 | ₩4,307 | ₩4,334 | 0.00% | 114.9만 |
|---|
| 2026.06.11 | ₩4,321 | ₩4,374 | ₩4,240 | ₩4,294 | -0.62% | 127.3만 |
|---|
| 2026.06.10 | ₩4,414 | ₩4,428 | ₩4,281 | ₩4,294 | -2.73% | 190.7만 |
|---|
| 2026.06.09 | ₩4,334 | ₩4,428 | ₩4,321 | ₩4,388 | +1.23% | 272.1만 |
|---|
| 2026.06.08 | ₩4,281 | ₩4,321 | ₩4,254 | ₩4,281 | 0.00% | 143.2만 |
|---|
| 2026.06.05 | ₩4,160 | ₩4,307 | ₩4,160 | ₩4,240 | +1.93% | 201.5만 |
|---|
| 2026.06.04 | ₩4,133 | ₩4,240 | ₩4,080 | ₩4,174 | +0.97% | 196.2만 |
|---|
| 2026.06.03 | ₩4,147 | ₩4,214 | ₩4,080 | ₩4,080 | -1.61% | 178.1만 |
|---|
| 2026.06.02 | ₩4,107 | ₩4,227 | ₩4,093 | ₩4,187 | +1.95% | 105.2만 |
|---|
| 2026.06.01 | ₩4,093 | ₩4,200 | ₩4,053 | ₩4,120 | +0.65% | 160.7만 |
|---|
| 2026.05.29 | ₩4,080 | ₩4,200 | ₩4,067 | ₩4,147 | +1.64% | 317.4만 |
|---|
| 2026.05.28 | ₩4,013 | ₩4,120 | ₩4,013 | ₩4,093 | +2.00% | 147.6만 |
|---|
| 2026.05.27 | ₩4,053 | ₩4,107 | ₩4,026 | ₩4,053 | 0.00% | 141.1만 |
|---|
| 2026.05.26 | ₩4,000 | ₩4,080 | ₩4,000 | ₩4,026 | +0.67% | 88.3만 |
|---|
| 2026.05.22 | ₩4,000 | ₩4,053 | ₩3,960 | ₩4,013 | +0.33% | 138만 |
|---|
| 2026.05.21 | ₩3,933 | ₩4,026 | ₩3,879 | ₩3,986 | +1.36% | 138.7만 |
|---|
| 2026.05.20 | ₩3,933 | ₩4,000 | ₩3,919 | ₩3,960 | +0.68% | 125.9만 |
|---|
| 2026.05.19 | ₩4,026 | ₩4,053 | ₩3,919 | ₩3,933 | -2.33% | 155.4만 |
|---|
| 2026.05.18 | ₩4,000 | ₩4,080 | ₩4,000 | ₩4,053 | +1.34% | 127.3만 |
|---|
| 2026.05.15 | ₩4,000 | ₩4,040 | ₩3,933 | ₩4,000 | 0.00% | 129.6만 |
|---|
| 2026.05.14 | ₩4,067 | ₩4,214 | ₩4,067 | ₩4,093 | +0.66% | 139.3만 |
|---|
| 2026.05.13 | ₩4,040 | ₩4,053 | ₩4,000 | ₩4,040 | 0.00% | 122.7만 |
|---|
| 2026.05.12 | ₩4,093 | ₩4,093 | ₩3,986 | ₩4,067 | -0.65% | 152.9만 |
|---|
| 2026.05.11 | ₩4,174 | ₩4,187 | ₩4,040 | ₩4,067 | -2.56% | 188만 |
|---|
| 2026.05.08 | ₩4,160 | ₩4,214 | ₩4,147 | ₩4,160 | 0.00% | 150.9만 |
|---|
| 2026.05.07 | ₩4,040 | ₩4,240 | ₩4,040 | ₩4,160 | +2.98% | 246.3만 |
|---|
| 2026.05.06 | ₩4,093 | ₩4,147 | ₩4,026 | ₩4,040 | -1.31% | 199.2만 |
|---|
| 2026.05.05 | ₩3,933 | ₩4,080 | ₩3,919 | ₩4,053 | +3.06% | 187.3만 |
|---|
| 2026.05.04 | ₩4,000 | ₩4,093 | ₩3,893 | ₩3,906 | -2.34% | 143.4만 |
|---|
| 2026.05.01 | ₩4,080 | ₩4,080 | ₩3,986 | ₩4,040 | -0.98% | 219.2만 |
|---|
| 2026.04.30 | ₩4,013 | ₩4,093 | ₩4,000 | ₩4,053 | +1.00% | 126.1만 |
|---|
| 2026.04.29 | ₩4,080 | ₩4,133 | ₩3,973 | ₩4,013 | -1.64% | 161.8만 |
|---|
| 2026.04.28 | ₩4,013 | ₩4,147 | ₩3,973 | ₩4,120 | +2.67% | 310.1만 |
|---|
| 2026.04.27 | ₩4,053 | ₩4,120 | ₩3,986 | ₩4,013 | -0.99% | 343.1만 |
|---|
| 2026.04.24 | ₩3,853 | ₩4,093 | ₩3,853 | ₩4,093 | +6.25% | 234.1만 |
|---|
| 2026.04.23 | ₩3,799 | ₩3,946 | ₩3,746 | ₩3,919 | +3.17% | 266.9만 |
|---|
| 2026.04.22 | ₩3,960 | ₩3,986 | ₩3,879 | ₩3,906 | -1.35% | 210.6만 |
|---|
| 2026.04.21 | ₩4,000 | ₩4,053 | ₩3,906 | ₩3,933 | -1.67% | 269.2만 |
|---|
| 2026.04.20 | ₩3,919 | ₩4,000 | ₩3,893 | ₩4,000 | +2.05% | 344.6만 |
|---|
| 2026.04.17 | ₩3,786 | ₩3,973 | ₩3,786 | ₩3,960 | +4.59% | 230.7만 |
|---|
| 2026.04.16 | ₩3,746 | ₩3,799 | ₩3,732 | ₩3,786 | +1.07% | 200.2만 |
|---|
| 2026.04.15 | ₩3,692 | ₩3,772 | ₩3,679 | ₩3,759 | +1.81% | 179.5만 |
|---|
| 2026.04.14 | ₩3,545 | ₩3,705 | ₩3,545 | ₩3,692 | +4.15% | 210.8만 |
|---|
| 2026.04.13 | ₩3,505 | ₩3,612 | ₩3,491 | ₩3,585 | +2.29% | 217.3만 |
|---|
| 2026.04.10 | ₩3,531 | ₩3,625 | ₩3,505 | ₩3,558 | +0.76% | 182.1만 |
|---|
| 2026.04.09 | ₩3,518 | ₩3,545 | ₩3,491 | ₩3,545 | +0.76% | 205.6만 |
|---|
| 2026.04.08 | ₩3,638 | ₩3,679 | ₩3,518 | ₩3,545 | -2.57% | 213.6만 |
|---|
| 2026.04.07 | ₩3,518 | ₩3,572 | ₩3,478 | ₩3,518 | 0.00% | 155.7만 |
|---|
| 2026.04.06 | ₩3,424 | ₩3,545 | ₩3,371 | ₩3,531 | +3.13% | 208.7만 |
|---|
| 2026.04.02 | ₩3,398 | ₩3,491 | ₩3,371 | ₩3,438 | +1.18% | 175.5만 |
|---|
| 2026.04.01 | ₩3,625 | ₩3,638 | ₩3,451 | ₩3,545 | -2.21% | 410.2만 |
|---|
| 2026.03.31 | ₩3,558 | ₩3,638 | ₩3,478 | ₩3,625 | +1.88% | 357만 |
|---|
| 2026.03.30 | ₩3,358 | ₩3,518 | ₩3,304 | ₩3,505 | +4.38% | 321.6만 |
|---|
| 2026.03.27 | ₩3,478 | ₩3,505 | ₩3,304 | ₩3,304 | -5.00% | 444.3만 |
|---|
| 2026.03.26 | ₩3,558 | ₩3,652 | ₩3,465 | ₩3,478 | -2.26% | 354.7만 |
|---|
| 2026.03.25 | ₩3,638 | ₩3,665 | ₩3,545 | ₩3,572 | -1.84% | 197.3만 |
|---|
| 2026.03.24 | ₩3,705 | ₩3,719 | ₩3,585 | ₩3,598 | -2.89% | 351.9만 |
|---|
| 2026.03.23 | ₩3,799 | ₩3,853 | ₩3,705 | ₩3,719 | -2.11% | 385.6만 |
|---|
| 2026.03.20 | ₩3,866 | ₩3,879 | ₩3,719 | ₩3,719 | -3.81% | 514.2만 |
|---|
| 2026.03.19 | ₩3,866 | ₩3,919 | ₩3,799 | ₩3,853 | -0.35% | 345.8만 |
|---|
| 2026.03.18 | ₩3,906 | ₩3,946 | ₩3,866 | ₩3,893 | -0.34% | 230.4만 |
|---|
| 2026.03.17 | ₩3,933 | ₩4,000 | ₩3,906 | ₩3,960 | +0.68% | 391만 |
|---|
| 2026.03.16 | ₩3,933 | ₩3,946 | ₩3,866 | ₩3,879 | -1.36% | 222.4만 |
|---|
| 2026.03.13 | ₩4,026 | ₩4,067 | ₩3,866 | ₩3,879 | -3.65% | 257.1만 |
|---|
| 2026.03.12 | ₩3,946 | ₩4,013 | ₩3,919 | ₩3,986 | +1.02% | 209.7만 |
|---|
| 2026.03.11 | ₩4,040 | ₩4,040 | ₩3,933 | ₩4,000 | -0.99% | 242.5만 |
|---|
| 2026.03.10 | ₩4,093 | ₩4,093 | ₩3,986 | ₩4,053 | -0.98% | 300.8만 |
|---|
| 2026.03.09 | ₩4,013 | ₩4,133 | ₩3,906 | ₩4,107 | +2.33% | 376.1만 |
|---|
| 2026.03.06 | ₩4,120 | ₩4,147 | ₩4,013 | ₩4,093 | -0.65% | 185.1만 |
|---|
| 2026.03.05 | ₩4,214 | ₩4,254 | ₩4,147 | ₩4,174 | -0.95% | 249.2만 |
|---|
| 2026.03.04 | ₩4,227 | ₩4,281 | ₩4,107 | ₩4,240 | +0.32% | 746만 |
|---|
| 2026.03.03 | ₩4,187 | ₩4,227 | ₩4,026 | ₩4,174 | -0.32% | 185.7만 |
|---|
| 2026.03.02 | ₩4,200 | ₩4,267 | ₩4,133 | ₩4,267 | +1.59% | 206.7만 |
|---|
| 2026.02.27 | ₩4,334 | ₩4,414 | ₩4,254 | ₩4,267 | -1.54% | 240.2만 |
|---|
| 2026.02.26 | ₩4,214 | ₩4,401 | ₩4,214 | ₩4,347 | +3.17% | 208.1만 |
|---|
| 2026.02.25 | ₩4,294 | ₩4,321 | ₩4,187 | ₩4,227 | -1.56% | 236.5만 |
|---|
| 2026.02.24 | ₩4,294 | ₩4,321 | ₩4,254 | ₩4,307 | +0.31% | 169.4만 |
|---|
| 2026.02.23 | ₩4,307 | ₩4,334 | ₩4,267 | ₩4,294 | -0.31% | 138.2만 |
|---|
| 2026.02.20 | ₩4,214 | ₩4,334 | ₩4,200 | ₩4,307 | +2.22% | 194.6만 |
|---|
| 2026.02.19 | ₩4,160 | ₩4,214 | ₩4,053 | ₩4,187 | +0.64% | 279.9만 |
|---|
| 2026.02.18 | ₩4,133 | ₩4,281 | ₩4,120 | ₩4,214 | +1.94% | 268.3만 |
|---|
| 2026.02.17 | ₩4,240 | ₩4,267 | ₩4,107 | ₩4,120 | -2.84% | 238.9만 |
|---|
| 2026.02.13 | ₩4,093 | ₩4,240 | ₩4,067 | ₩4,214 | +2.94% | 371.9만 |
|---|
| 2026.02.12 | ₩4,160 | ₩4,174 | ₩3,893 | ₩4,053 | -2.57% | 319.9만 |
|---|
| 2026.02.11 | ₩4,281 | ₩4,281 | ₩4,067 | ₩4,107 | -4.06% | 232.2만 |
|---|
| 2026.02.10 | ₩4,361 | ₩4,388 | ₩4,240 | ₩4,254 | -2.45% | 166만 |
|---|
| 2026.02.09 | ₩4,374 | ₩4,374 | ₩4,267 | ₩4,321 | -1.22% | 215만 |
|---|
| 2026.02.06 | ₩4,321 | ₩4,428 | ₩4,294 | ₩4,374 | +1.24% | 287.6만 |
|---|
| 2026.02.05 | ₩4,187 | ₩4,361 | ₩4,107 | ₩4,321 | +3.19% | 388.6만 |
|---|
| 2026.02.04 | ₩3,866 | ₩4,321 | ₩3,853 | ₩4,214 | +9.00% | 486.9만 |
|---|
| 2026.02.03 | ₩3,759 | ₩3,839 | ₩3,732 | ₩3,772 | +0.36% | 259.9만 |
|---|
| 2026.02.02 | ₩3,759 | ₩3,799 | ₩3,732 | ₩3,786 | +0.71% | 223.2만 |
|---|
| 2026.01.30 | ₩3,759 | ₩3,799 | ₩3,719 | ₩3,786 | +0.71% | 236.3만 |
|---|
| 2026.01.29 | ₩3,719 | ₩3,812 | ₩3,692 | ₩3,799 | +2.16% | 236.2만 |
|---|
| 2026.01.28 | ₩3,866 | ₩3,866 | ₩3,665 | ₩3,692 | -4.50% | 325만 |
|---|
| 2026.01.27 | ₩3,879 | ₩3,879 | ₩3,772 | ₩3,826 | -1.38% | 312.2만 |
|---|
| 2026.01.26 | ₩4,067 | ₩4,067 | ₩3,879 | ₩3,893 | -4.28% | 316.6만 |
|---|
| 2026.01.23 | ₩4,013 | ₩4,093 | ₩4,013 | ₩4,053 | +1.00% | 224.1만 |
|---|
| 2026.01.22 | ₩4,174 | ₩4,227 | ₩4,026 | ₩4,053 | -2.88% | 333.3만 |
|---|
| 2026.01.21 | ₩4,120 | ₩4,214 | ₩4,120 | ₩4,160 | +0.97% | 332.6만 |
|---|
| 2026.01.20 | ₩4,067 | ₩4,107 | ₩4,026 | ₩4,080 | +0.33% | 222.9만 |
|---|
| 2026.01.16 | ₩4,093 | ₩4,187 | ₩4,053 | ₩4,147 | +1.31% | 314.6만 |
|---|
| 2026.01.15 | ₩4,160 | ₩4,200 | ₩4,107 | ₩4,107 | -1.29% | 284.4만 |
|---|
| 2026.01.14 | ₩3,946 | ₩4,187 | ₩3,946 | ₩4,147 | +5.08% | 613.5만 |
|---|
| 2026.01.13 | ₩3,919 | ₩4,000 | ₩3,893 | ₩3,946 | +0.68% | 269.4만 |
|---|
| 2026.01.12 | ₩4,013 | ₩4,040 | ₩3,919 | ₩3,933 | -2.00% | 278.3만 |
|---|
| 2026.01.09 | ₩3,906 | ₩4,067 | ₩3,906 | ₩4,040 | +3.42% | 445.1만 |
|---|
| 2026.01.08 | ₩3,893 | ₩3,986 | ₩3,893 | ₩3,906 | +0.34% | 400.9만 |
|---|
| 2026.01.07 | ₩3,919 | ₩4,000 | ₩3,906 | ₩3,919 | 0.00% | 315.8만 |
|---|
| 2026.01.06 | ₩3,879 | ₩4,053 | ₩3,879 | ₩4,026 | +3.79% | 702.1만 |
|---|
| 2026.01.05 | ₩3,973 | ₩3,986 | ₩3,853 | ₩3,879 | -2.36% | 3365.1만 |
|---|
| 2026.01.02 | ₩3,906 | ₩3,973 | ₩3,812 | ₩3,946 | +1.03% | 371.9만 |
|---|
| 2025.12.31 | ₩3,986 | ₩4,000 | ₩3,879 | ₩3,906 | -2.01% | 359.4만 |
|---|
| 2025.12.30 | ₩3,879 | ₩3,973 | ₩3,866 | ₩3,973 | +2.41% | 408.9만 |
|---|
| 2025.12.29 | ₩3,853 | ₩3,933 | ₩3,799 | ₩3,906 | +1.39% | 928.9만 |
|---|
| 2025.12.26 | ₩3,839 | ₩3,893 | ₩3,812 | ₩3,853 | +0.35% | 392만 |
|---|
| 2025.12.24 | ₩3,826 | ₩3,839 | ₩3,786 | ₩3,839 | +0.35% | 449.8만 |
|---|
| 2025.12.23 | ₩3,986 | ₩4,000 | ₩3,853 | ₩3,853 | -3.36% | 414.7만 |
|---|
| 2025.12.22 | ₩4,026 | ₩4,053 | ₩3,973 | ₩4,000 | -0.66% | 375.7만 |
|---|
| 2025.12.19 | ₩4,053 | ₩4,080 | ₩3,946 | ₩4,013 | -0.99% | 2124.5만 |
|---|
| 2025.12.18 | ₩4,120 | ₩4,120 | ₩4,040 | ₩4,053 | -1.62% | 416.1만 |
|---|
| 2025.12.17 | ₩4,147 | ₩4,214 | ₩4,067 | ₩4,080 | -1.61% | 641만 |
|---|
| 2025.12.16 | ₩4,133 | ₩4,160 | ₩4,067 | ₩4,120 | -0.32% | 396.2만 |
|---|
| 2025.12.15 | ₩4,040 | ₩4,227 | ₩4,026 | ₩4,147 | +2.65% | 772.5만 |
|---|
| 2025.12.12 | ₩4,053 | ₩4,080 | ₩3,986 | ₩4,026 | -0.66% | 356.4만 |
|---|
| 2025.12.11 | ₩4,053 | ₩4,093 | ₩4,013 | ₩4,026 | -0.66% | 282.7만 |
|---|
| 2025.12.10 | ₩4,013 | ₩4,133 | ₩4,013 | ₩4,040 | +0.67% | 389.1만 |
|---|
| 2025.12.09 | ₩4,053 | ₩4,093 | ₩3,986 | ₩4,026 | -0.66% | 360만 |
|---|
| 2025.12.08 | ₩4,133 | ₩4,133 | ₩4,000 | ₩4,026 | -2.59% | 426.4만 |
|---|
| 2025.12.05 | ₩4,240 | ₩4,294 | ₩4,120 | ₩4,147 | -2.21% | 326.7만 |
|---|
| 2025.12.04 | ₩4,401 | ₩4,441 | ₩4,267 | ₩4,267 | -3.04% | 344.4만 |
|---|
| 2025.12.03 | ₩4,468 | ₩4,535 | ₩4,374 | ₩4,441 | -0.60% | 244.7만 |
|---|
| 2025.12.02 | ₩4,495 | ₩4,521 | ₩4,454 | ₩4,454 | -0.89% | 184만 |
|---|
| 2025.12.01 | ₩4,468 | ₩4,535 | ₩4,454 | ₩4,495 | +0.60% | 260만 |
|---|
| 2025.11.28 | ₩4,602 | ₩4,628 | ₩4,548 | ₩4,588 | -0.29% | 134만 |
|---|
| 2025.11.26 | ₩4,521 | ₩4,628 | ₩4,521 | ₩4,575 | +1.18% | 319.9만 |
|---|
| 2025.11.25 | ₩4,495 | ₩4,602 | ₩4,495 | ₩4,521 | +0.60% | 269.2만 |
|---|
| 2025.11.24 | ₩4,481 | ₩4,508 | ₩4,388 | ₩4,468 | -0.30% | 513.1만 |
|---|
| 2025.11.21 | ₩4,548 | ₩4,669 | ₩4,521 | ₩4,628 | +1.76% | 234.5만 |
|---|
| 2025.11.20 | ₩4,575 | ₩4,642 | ₩4,495 | ₩4,495 | -1.75% | 201.7만 |
|---|
| 2025.11.19 | ₩4,588 | ₩4,628 | ₩4,481 | ₩4,535 | -1.17% | 167.1만 |
|---|
| 2025.11.18 | ₩4,481 | ₩4,628 | ₩4,468 | ₩4,602 | +2.69% | 220.7만 |
|---|
| 2025.11.17 | ₩4,682 | ₩4,709 | ₩4,454 | ₩4,495 | -4.00% | 242.8만 |
|---|
| 2025.11.14 | ₩4,628 | ₩4,695 | ₩4,548 | ₩4,669 | +0.87% | 253.2만 |
|---|
| 2025.11.13 | ₩4,615 | ₩4,695 | ₩4,615 | ₩4,642 | +0.58% | 217.5만 |
|---|
| 2025.11.12 | ₩4,548 | ₩4,749 | ₩4,548 | ₩4,642 | +2.06% | 399.7만 |
|---|
| 2025.11.11 | ₩4,535 | ₩4,602 | ₩4,495 | ₩4,575 | +0.88% | 176.4만 |
|---|
| 2025.11.10 | ₩4,535 | ₩4,588 | ₩4,468 | ₩4,521 | -0.29% | 181.3만 |
|---|
| 2025.11.07 | ₩4,361 | ₩4,575 | ₩4,361 | ₩4,535 | +3.99% | 364.5만 |
|---|
| 2025.11.06 | ₩4,374 | ₩4,441 | ₩4,334 | ₩4,347 | -0.61% | 242.7만 |
|---|
| 2025.11.05 | ₩4,401 | ₩4,481 | ₩4,321 | ₩4,388 | -0.30% | 373.7만 |
|---|
| 2025.11.04 | ₩4,481 | ₩4,535 | ₩4,401 | ₩4,414 | -1.49% | 284.3만 |
|---|
| 2025.11.03 | ₩4,548 | ₩4,575 | ₩4,414 | ₩4,495 | -1.18% | 486.4만 |
|---|
| 2025.10.31 | ₩4,682 | ₩4,722 | ₩4,588 | ₩4,588 | -2.00% | 228.4만 |
|---|
| 2025.10.30 | ₩4,615 | ₩4,735 | ₩4,615 | ₩4,695 | +1.74% | 251만 |
|---|
| 2025.10.29 | ₩4,749 | ₩4,762 | ₩4,588 | ₩4,628 | -2.54% | 333.8만 |
|---|
| 2025.10.28 | ₩4,816 | ₩4,856 | ₩4,735 | ₩4,776 | -0.83% | 363.7만 |
|---|
| 2025.10.27 | ₩4,949 | ₩4,949 | ₩4,802 | ₩4,842 | -2.16% | 346.2만 |
|---|
| 2025.10.24 | ₩4,976 | ₩5,030 | ₩4,869 | ₩4,949 | -0.54% | 308.1만 |
|---|
| 2025.10.23 | ₩5,163 | ₩5,190 | ₩4,869 | ₩4,936 | -4.40% | 506.9만 |
|---|
| 2025.10.22 | ₩4,949 | ₩5,204 | ₩4,949 | ₩5,150 | +4.05% | 461만 |
|---|
| 2025.10.21 | ₩4,896 | ₩5,030 | ₩4,896 | ₩4,923 | +0.55% | 341.1만 |
|---|
| 2025.10.20 | ₩4,963 | ₩4,990 | ₩4,856 | ₩4,909 | -1.08% | 175.7만 |
|---|
| 2025.10.17 | ₩4,923 | ₩5,016 | ₩4,896 | ₩4,936 | +0.27% | 207.4만 |
|---|
| 2025.10.16 | ₩4,976 | ₩5,043 | ₩4,869 | ₩4,936 | -0.81% | 251만 |
|---|
| 2025.10.15 | ₩5,016 | ₩5,137 | ₩4,990 | ₩4,990 | -0.53% | 200.9만 |
|---|
| 2025.10.14 | ₩4,883 | ₩5,003 | ₩4,842 | ₩4,963 | +1.64% | 237.7만 |
|---|
| 2025.10.13 | ₩4,883 | ₩4,949 | ₩4,802 | ₩4,896 | +0.27% | 282.3만 |
|---|
| 2025.10.10 | ₩5,003 | ₩5,030 | ₩4,829 | ₩4,842 | -3.21% | 266.1만 |
|---|