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 | ₩3,685 | ₩3,698 | ₩3,538 | ₩3,591 | -2.55% | 220.3만 |
| 2026.10.08 | ₩3,605 | ₩3,685 | ₩3,564 | ₩3,672 | +1.86% | 271.9만 |
| 2026.10.07 | ₩3,672 | ₩3,739 | ₩3,658 | ₩3,712 | +1.09% | 154.8만 |
| 2026.10.06 | ₩3,658 | ₩3,725 | ₩3,658 | ₩3,685 | +0.73% | 135.7만 |
| 2026.10.05 | ₩3,752 | ₩3,752 | ₩3,645 | ₩3,658 | -2.50% | 152.6만 |
| 2026.10.02 | ₩3,765 | ₩3,806 | ₩3,712 | ₩3,725 | -1.07% | 118.2만 |
| 2026.10.01 | ₩3,739 | ₩3,752 | ₩3,645 | ₩3,725 | -0.36% | 184.6만 |
| 2026.09.30 | ₩3,806 | ₩3,819 | ₩3,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,752 |
| -1.41% |
| 175만 |
| 2026.09.29 | ₩3,792 | ₩3,846 | ₩3,765 | ₩3,779 | -0.35% | 149.2만 |
|---|
| 2026.09.28 | ₩3,819 | ₩3,832 | ₩3,739 | ₩3,779 | -1.05% | 168.9만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,913 | ₩3,832 | ₩3,832 | -0.69% | 161.6만 |
|---|
| 2026.09.24 | ₩3,899 | ₩3,926 | ₩3,832 | ₩3,873 | -0.69% | 176.2만 |
|---|
| 2026.09.23 | ₩3,926 | ₩3,953 | ₩3,846 | ₩3,899 | -0.68% | 205.9만 |
|---|
| 2026.09.22 | ₩3,953 | ₩3,980 | ₩3,899 | ₩3,953 | 0.00% | 94.4만 |
|---|
| 2026.09.21 | ₩3,953 | ₩3,966 | ₩3,886 | ₩3,926 | -0.68% | 177.2만 |
|---|
| 2026.09.18 | ₩3,899 | ₩4,033 | ₩3,873 | ₩3,886 | -0.34% | 392만 |
|---|
| 2026.09.17 | ₩3,953 | ₩3,993 | ₩3,899 | ₩3,926 | -0.68% | 229만 |
|---|
| 2026.09.16 | ₩3,899 | ₩3,993 | ₩3,832 | ₩3,913 | +0.34% | 237만 |
|---|
| 2026.09.15 | ₩3,940 | ₩3,953 | ₩3,886 | ₩3,886 | -1.36% | 154.1만 |
|---|
| 2026.09.14 | ₩4,020 | ₩4,047 | ₩3,940 | ₩3,940 | -2.00% | 142.7만 |
|---|
| 2026.09.11 | ₩4,020 | ₩4,060 | ₩3,966 | ₩4,033 | +0.33% | 129.7만 |
|---|
| 2026.09.10 | ₩3,980 | ₩4,020 | ₩3,940 | ₩3,980 | 0.00% | 141.4만 |
|---|
| 2026.09.09 | ₩4,100 | ₩4,100 | ₩3,953 | ₩3,993 | -2.61% | 214.9만 |
|---|
| 2026.09.08 | ₩4,141 | ₩4,154 | ₩4,087 | ₩4,100 | -0.97% | 197.7만 |
|---|
| 2026.09.04 | ₩4,047 | ₩4,208 | ₩4,047 | ₩4,181 | +3.31% | 182만 |
|---|
| 2026.09.03 | ₩4,127 | ₩4,208 | ₩4,047 | ₩4,087 | -0.97% | 205.9만 |
|---|
| 2026.09.02 | ₩4,033 | ₩4,100 | ₩3,993 | ₩4,060 | +0.66% | 144.2만 |
|---|
| 2026.09.01 | ₩4,033 | ₩4,087 | ₩3,980 | ₩4,007 | -0.66% | 146.2만 |
|---|
| 2026.08.31 | ₩4,087 | ₩4,114 | ₩4,020 | ₩4,047 | -0.98% | 250.4만 |
|---|
| 2026.08.28 | ₩4,127 | ₩4,167 | ₩4,100 | ₩4,100 | -0.65% | 145.3만 |
|---|
| 2026.08.27 | ₩4,328 | ₩4,328 | ₩4,141 | ₩4,154 | -4.02% | 123.6만 |
|---|
| 2026.08.26 | ₩4,409 | ₩4,435 | ₩4,301 | ₩4,315 | -2.13% | 176.1만 |
|---|
| 2026.08.25 | ₩4,275 | ₩4,409 | ₩4,275 | ₩4,395 | +2.82% | 243.5만 |
|---|
| 2026.08.24 | ₩4,047 | ₩4,288 | ₩4,047 | ₩4,261 | +5.30% | 241.8만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,087 | ₩4,033 | ₩4,060 | 0.00% | 69.8만 |
|---|
| 2026.08.20 | ₩4,074 | ₩4,114 | ₩4,033 | ₩4,060 | -0.33% | 106.6만 |
|---|
| 2026.08.19 | ₩4,020 | ₩4,141 | ₩4,020 | ₩4,114 | +2.33% | 141.9만 |
|---|
| 2026.08.18 | ₩3,993 | ₩4,060 | ₩3,980 | ₩3,993 | 0.00% | 103.4만 |
|---|
| 2026.08.17 | ₩4,127 | ₩4,141 | ₩3,980 | ₩4,033 | -2.27% | 171.4만 |
|---|
| 2026.08.14 | ₩4,261 | ₩4,261 | ₩4,141 | ₩4,141 | -2.83% | 118.2만 |
|---|
| 2026.08.13 | ₩4,208 | ₩4,301 | ₩4,194 | ₩4,221 | +0.32% | 186만 |
|---|
| 2026.08.12 | ₩4,208 | ₩4,208 | ₩4,154 | ₩4,208 | 0.00% | 113.8만 |
|---|
| 2026.08.11 | ₩4,127 | ₩4,194 | ₩4,127 | ₩4,154 | +0.65% | 152.9만 |
|---|
| 2026.08.10 | ₩4,288 | ₩4,301 | ₩4,114 | ₩4,127 | -3.75% | 161.9만 |
|---|
| 2026.08.07 | ₩4,355 | ₩4,422 | ₩4,301 | ₩4,315 | -0.92% | 234.7만 |
|---|
| 2026.08.06 | ₩4,315 | ₩4,395 | ₩4,261 | ₩4,315 | 0.00% | 275.9만 |
|---|
| 2026.08.05 | ₩4,234 | ₩4,315 | ₩4,194 | ₩4,288 | +1.27% | 244만 |
|---|
| 2026.08.04 | ₩4,208 | ₩4,315 | ₩4,181 | ₩4,248 | +0.96% | 309.5만 |
|---|
| 2026.08.03 | ₩4,127 | ₩4,234 | ₩4,127 | ₩4,208 | +1.95% | 321.8만 |
|---|
| 2026.07.31 | ₩4,087 | ₩4,114 | ₩4,047 | ₩4,074 | -0.33% | 278.8만 |
|---|
| 2026.07.30 | ₩3,953 | ₩4,100 | ₩3,873 | ₩4,087 | +3.39% | 268.9만 |
|---|
| 2026.07.29 | ₩3,980 | ₩4,047 | ₩3,926 | ₩3,926 | -1.35% | 197.6만 |
|---|
| 2026.07.28 | ₩4,114 | ₩4,154 | ₩3,980 | ₩4,020 | -2.28% | 278.6만 |
|---|
| 2026.07.27 | ₩4,301 | ₩4,315 | ₩4,100 | ₩4,114 | -4.36% | 261.9만 |
|---|
| 2026.07.24 | ₩4,127 | ₩4,342 | ₩4,127 | ₩4,248 | +2.92% | 177.5만 |
|---|
| 2026.07.23 | ₩4,087 | ₩4,395 | ₩4,047 | ₩4,114 | +0.66% | 469.7만 |
|---|
| 2026.07.22 | ₩4,261 | ₩4,275 | ₩4,074 | ₩4,114 | -3.46% | 226.9만 |
|---|
| 2026.07.21 | ₩4,154 | ₩4,248 | ₩4,154 | ₩4,221 | +1.61% | 148.3만 |
|---|
| 2026.07.20 | ₩4,221 | ₩4,248 | ₩4,127 | ₩4,141 | -1.90% | 92.4만 |
|---|
| 2026.07.17 | ₩4,275 | ₩4,395 | ₩4,194 | ₩4,208 | -1.57% | 89.1만 |
|---|
| 2026.07.16 | ₩4,221 | ₩4,301 | ₩4,221 | ₩4,275 | +1.27% | 126.2만 |
|---|
| 2026.07.15 | ₩4,208 | ₩4,328 | ₩4,194 | ₩4,208 | 0.00% | 204.3만 |
|---|
| 2026.07.14 | ₩4,234 | ₩4,248 | ₩4,127 | ₩4,167 | -1.58% | 167.5만 |
|---|
| 2026.07.13 | ₩4,100 | ₩4,288 | ₩4,100 | ₩4,221 | +2.94% | 394.7만 |
|---|
| 2026.07.10 | ₩4,141 | ₩4,154 | ₩4,074 | ₩4,100 | -0.97% | 157.5만 |
|---|
| 2026.07.09 | ₩4,114 | ₩4,167 | ₩4,100 | ₩4,100 | -0.33% | 128.3만 |
|---|
| 2026.07.08 | ₩4,167 | ₩4,181 | ₩4,074 | ₩4,114 | -1.29% | 180.6만 |
|---|
| 2026.07.07 | ₩4,449 | ₩4,489 | ₩4,301 | ₩4,301 | -3.31% | 246만 |
|---|
| 2026.07.06 | ₩4,355 | ₩4,435 | ₩4,301 | ₩4,395 | +0.92% | 173.6만 |
|---|
| 2026.07.02 | ₩4,328 | ₩4,395 | ₩4,328 | ₩4,342 | +0.31% | 202.2만 |
|---|
| 2026.07.01 | ₩4,248 | ₩4,328 | ₩4,208 | ₩4,301 | +1.26% | 122.9만 |
|---|
| 2026.06.30 | ₩4,328 | ₩4,328 | ₩4,234 | ₩4,248 | -1.86% | 207.3만 |
|---|
| 2026.06.29 | ₩4,355 | ₩4,368 | ₩4,288 | ₩4,342 | -0.31% | 201.9만 |
|---|
| 2026.06.26 | ₩4,248 | ₩4,409 | ₩4,248 | ₩4,395 | +3.47% | 458만 |
|---|
| 2026.06.25 | ₩4,194 | ₩4,275 | ₩4,114 | ₩4,221 | +0.64% | 161.7만 |
|---|
| 2026.06.24 | ₩4,288 | ₩4,328 | ₩4,154 | ₩4,181 | -2.50% | 218.4만 |
|---|
| 2026.06.23 | ₩4,114 | ₩4,275 | ₩4,114 | ₩4,234 | +2.93% | 178.4만 |
|---|
| 2026.06.22 | ₩4,114 | ₩4,194 | ₩4,114 | ₩4,141 | +0.65% | 110.5만 |
|---|
| 2026.06.18 | ₩4,141 | ₩4,234 | ₩4,100 | ₩4,141 | 0.00% | 338.4만 |
|---|
| 2026.06.17 | ₩4,248 | ₩4,288 | ₩4,087 | ₩4,114 | -3.15% | 259만 |
|---|
| 2026.06.16 | ₩4,342 | ₩4,368 | ₩4,275 | ₩4,288 | -1.23% | 126.7만 |
|---|
| 2026.06.15 | ₩4,342 | ₩4,368 | ₩4,261 | ₩4,288 | -1.23% | 108.5만 |
|---|
| 2026.06.12 | ₩4,342 | ₩4,382 | ₩4,315 | ₩4,342 | 0.00% | 114.9만 |
|---|
| 2026.06.11 | ₩4,328 | ₩4,382 | ₩4,248 | ₩4,301 | -0.62% | 127.3만 |
|---|
| 2026.06.10 | ₩4,422 | ₩4,435 | ₩4,288 | ₩4,301 | -2.73% | 190.7만 |
|---|
| 2026.06.09 | ₩4,342 | ₩4,435 | ₩4,328 | ₩4,395 | +1.23% | 272.1만 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,328 | ₩4,261 | ₩4,288 | 0.00% | 143.2만 |
|---|
| 2026.06.05 | ₩4,167 | ₩4,315 | ₩4,167 | ₩4,248 | +1.93% | 201.5만 |
|---|
| 2026.06.04 | ₩4,141 | ₩4,248 | ₩4,087 | ₩4,181 | +0.97% | 196.2만 |
|---|
| 2026.06.03 | ₩4,154 | ₩4,221 | ₩4,087 | ₩4,087 | -1.61% | 178.1만 |
|---|
| 2026.06.02 | ₩4,114 | ₩4,234 | ₩4,100 | ₩4,194 | +1.95% | 105.2만 |
|---|
| 2026.06.01 | ₩4,100 | ₩4,208 | ₩4,060 | ₩4,127 | +0.65% | 160.7만 |
|---|
| 2026.05.29 | ₩4,087 | ₩4,208 | ₩4,074 | ₩4,154 | +1.64% | 317.4만 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,127 | ₩4,020 | ₩4,100 | +2.00% | 147.6만 |
|---|
| 2026.05.27 | ₩4,060 | ₩4,114 | ₩4,033 | ₩4,060 | 0.00% | 141.1만 |
|---|
| 2026.05.26 | ₩4,007 | ₩4,087 | ₩4,007 | ₩4,033 | +0.67% | 88.3만 |
|---|
| 2026.05.22 | ₩4,007 | ₩4,060 | ₩3,966 | ₩4,020 | +0.33% | 138만 |
|---|
| 2026.05.21 | ₩3,940 | ₩4,033 | ₩3,886 | ₩3,993 | +1.36% | 138.7만 |
|---|
| 2026.05.20 | ₩3,940 | ₩4,007 | ₩3,926 | ₩3,966 | +0.68% | 125.9만 |
|---|
| 2026.05.19 | ₩4,033 | ₩4,060 | ₩3,926 | ₩3,940 | -2.33% | 155.4만 |
|---|
| 2026.05.18 | ₩4,007 | ₩4,087 | ₩4,007 | ₩4,060 | +1.34% | 127.3만 |
|---|
| 2026.05.15 | ₩4,007 | ₩4,047 | ₩3,940 | ₩4,007 | 0.00% | 129.6만 |
|---|
| 2026.05.14 | ₩4,074 | ₩4,221 | ₩4,074 | ₩4,100 | +0.66% | 139.3만 |
|---|
| 2026.05.13 | ₩4,047 | ₩4,060 | ₩4,007 | ₩4,047 | 0.00% | 122.7만 |
|---|
| 2026.05.12 | ₩4,100 | ₩4,100 | ₩3,993 | ₩4,074 | -0.65% | 152.9만 |
|---|
| 2026.05.11 | ₩4,181 | ₩4,194 | ₩4,047 | ₩4,074 | -2.56% | 188만 |
|---|
| 2026.05.08 | ₩4,167 | ₩4,221 | ₩4,154 | ₩4,167 | 0.00% | 150.9만 |
|---|
| 2026.05.07 | ₩4,047 | ₩4,248 | ₩4,047 | ₩4,167 | +2.98% | 246.3만 |
|---|
| 2026.05.06 | ₩4,100 | ₩4,154 | ₩4,033 | ₩4,047 | -1.31% | 199.2만 |
|---|
| 2026.05.05 | ₩3,940 | ₩4,087 | ₩3,926 | ₩4,060 | +3.06% | 187.3만 |
|---|
| 2026.05.04 | ₩4,007 | ₩4,100 | ₩3,899 | ₩3,913 | -2.34% | 143.4만 |
|---|
| 2026.05.01 | ₩4,087 | ₩4,087 | ₩3,993 | ₩4,047 | -0.98% | 219.2만 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,100 | ₩4,007 | ₩4,060 | +1.00% | 126.1만 |
|---|
| 2026.04.29 | ₩4,087 | ₩4,141 | ₩3,980 | ₩4,020 | -1.64% | 161.8만 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,154 | ₩3,980 | ₩4,127 | +2.67% | 310.1만 |
|---|
| 2026.04.27 | ₩4,060 | ₩4,127 | ₩3,993 | ₩4,020 | -0.99% | 343.1만 |
|---|
| 2026.04.24 | ₩3,859 | ₩4,100 | ₩3,859 | ₩4,100 | +6.25% | 234.1만 |
|---|
| 2026.04.23 | ₩3,806 | ₩3,953 | ₩3,752 | ₩3,926 | +3.17% | 266.9만 |
|---|
| 2026.04.22 | ₩3,966 | ₩3,993 | ₩3,886 | ₩3,913 | -1.35% | 210.6만 |
|---|
| 2026.04.21 | ₩4,007 | ₩4,060 | ₩3,913 | ₩3,940 | -1.67% | 269.2만 |
|---|
| 2026.04.20 | ₩3,926 | ₩4,007 | ₩3,899 | ₩4,007 | +2.05% | 344.6만 |
|---|
| 2026.04.17 | ₩3,792 | ₩3,980 | ₩3,792 | ₩3,966 | +4.59% | 230.7만 |
|---|
| 2026.04.16 | ₩3,752 | ₩3,806 | ₩3,739 | ₩3,792 | +1.07% | 200.2만 |
|---|
| 2026.04.15 | ₩3,698 | ₩3,779 | ₩3,685 | ₩3,765 | +1.81% | 179.5만 |
|---|
| 2026.04.14 | ₩3,551 | ₩3,712 | ₩3,551 | ₩3,698 | +4.15% | 210.8만 |
|---|
| 2026.04.13 | ₩3,511 | ₩3,618 | ₩3,497 | ₩3,591 | +2.29% | 217.3만 |
|---|
| 2026.04.10 | ₩3,538 | ₩3,631 | ₩3,511 | ₩3,564 | +0.76% | 182.1만 |
|---|
| 2026.04.09 | ₩3,524 | ₩3,551 | ₩3,497 | ₩3,551 | +0.76% | 205.6만 |
|---|
| 2026.04.08 | ₩3,645 | ₩3,685 | ₩3,524 | ₩3,551 | -2.57% | 213.6만 |
|---|
| 2026.04.07 | ₩3,524 | ₩3,578 | ₩3,484 | ₩3,524 | 0.00% | 155.7만 |
|---|
| 2026.04.06 | ₩3,430 | ₩3,551 | ₩3,377 | ₩3,538 | +3.13% | 208.7만 |
|---|
| 2026.04.02 | ₩3,404 | ₩3,497 | ₩3,377 | ₩3,444 | +1.18% | 175.5만 |
|---|
| 2026.04.01 | ₩3,631 | ₩3,645 | ₩3,457 | ₩3,551 | -2.21% | 410.2만 |
|---|
| 2026.03.31 | ₩3,564 | ₩3,645 | ₩3,484 | ₩3,631 | +1.88% | 357만 |
|---|
| 2026.03.30 | ₩3,363 | ₩3,524 | ₩3,310 | ₩3,511 | +4.38% | 321.6만 |
|---|
| 2026.03.27 | ₩3,484 | ₩3,511 | ₩3,310 | ₩3,310 | -5.00% | 444.3만 |
|---|
| 2026.03.26 | ₩3,564 | ₩3,658 | ₩3,471 | ₩3,484 | -2.26% | 354.7만 |
|---|
| 2026.03.25 | ₩3,645 | ₩3,672 | ₩3,551 | ₩3,578 | -1.84% | 197.3만 |
|---|
| 2026.03.24 | ₩3,712 | ₩3,725 | ₩3,591 | ₩3,605 | -2.89% | 351.9만 |
|---|
| 2026.03.23 | ₩3,806 | ₩3,859 | ₩3,712 | ₩3,725 | -2.11% | 385.6만 |
|---|
| 2026.03.20 | ₩3,873 | ₩3,886 | ₩3,725 | ₩3,725 | -3.81% | 514.2만 |
|---|
| 2026.03.19 | ₩3,873 | ₩3,926 | ₩3,806 | ₩3,859 | -0.35% | 345.8만 |
|---|
| 2026.03.18 | ₩3,913 | ₩3,953 | ₩3,873 | ₩3,899 | -0.34% | 230.4만 |
|---|
| 2026.03.17 | ₩3,940 | ₩4,007 | ₩3,913 | ₩3,966 | +0.68% | 391만 |
|---|
| 2026.03.16 | ₩3,940 | ₩3,953 | ₩3,873 | ₩3,886 | -1.36% | 222.4만 |
|---|
| 2026.03.13 | ₩4,033 | ₩4,074 | ₩3,873 | ₩3,886 | -3.65% | 257.1만 |
|---|
| 2026.03.12 | ₩3,953 | ₩4,020 | ₩3,926 | ₩3,993 | +1.02% | 209.7만 |
|---|
| 2026.03.11 | ₩4,047 | ₩4,047 | ₩3,940 | ₩4,007 | -0.99% | 242.5만 |
|---|
| 2026.03.10 | ₩4,100 | ₩4,100 | ₩3,993 | ₩4,060 | -0.98% | 300.8만 |
|---|
| 2026.03.09 | ₩4,020 | ₩4,141 | ₩3,913 | ₩4,114 | +2.33% | 376.1만 |
|---|
| 2026.03.06 | ₩4,127 | ₩4,154 | ₩4,020 | ₩4,100 | -0.65% | 185.1만 |
|---|
| 2026.03.05 | ₩4,221 | ₩4,261 | ₩4,154 | ₩4,181 | -0.95% | 249.2만 |
|---|
| 2026.03.04 | ₩4,234 | ₩4,288 | ₩4,114 | ₩4,248 | +0.32% | 746만 |
|---|
| 2026.03.03 | ₩4,194 | ₩4,234 | ₩4,033 | ₩4,181 | -0.32% | 185.7만 |
|---|
| 2026.03.02 | ₩4,208 | ₩4,275 | ₩4,141 | ₩4,275 | +1.59% | 206.7만 |
|---|
| 2026.02.27 | ₩4,342 | ₩4,422 | ₩4,261 | ₩4,275 | -1.54% | 240.2만 |
|---|
| 2026.02.26 | ₩4,221 | ₩4,409 | ₩4,221 | ₩4,355 | +3.17% | 208.1만 |
|---|
| 2026.02.25 | ₩4,301 | ₩4,328 | ₩4,194 | ₩4,234 | -1.56% | 236.5만 |
|---|
| 2026.02.24 | ₩4,301 | ₩4,328 | ₩4,261 | ₩4,315 | +0.31% | 169.4만 |
|---|
| 2026.02.23 | ₩4,315 | ₩4,342 | ₩4,275 | ₩4,301 | -0.31% | 138.2만 |
|---|
| 2026.02.20 | ₩4,221 | ₩4,342 | ₩4,208 | ₩4,315 | +2.22% | 194.6만 |
|---|
| 2026.02.19 | ₩4,167 | ₩4,221 | ₩4,060 | ₩4,194 | +0.64% | 279.9만 |
|---|
| 2026.02.18 | ₩4,141 | ₩4,288 | ₩4,127 | ₩4,221 | +1.94% | 268.3만 |
|---|
| 2026.02.17 | ₩4,248 | ₩4,275 | ₩4,114 | ₩4,127 | -2.84% | 238.9만 |
|---|
| 2026.02.13 | ₩4,100 | ₩4,248 | ₩4,074 | ₩4,221 | +2.94% | 371.9만 |
|---|
| 2026.02.12 | ₩4,167 | ₩4,181 | ₩3,899 | ₩4,060 | -2.57% | 319.9만 |
|---|
| 2026.02.11 | ₩4,288 | ₩4,288 | ₩4,074 | ₩4,114 | -4.06% | 232.2만 |
|---|
| 2026.02.10 | ₩4,368 | ₩4,395 | ₩4,248 | ₩4,261 | -2.45% | 166만 |
|---|
| 2026.02.09 | ₩4,382 | ₩4,382 | ₩4,275 | ₩4,328 | -1.22% | 215만 |
|---|
| 2026.02.06 | ₩4,328 | ₩4,435 | ₩4,301 | ₩4,382 | +1.24% | 287.6만 |
|---|
| 2026.02.05 | ₩4,194 | ₩4,368 | ₩4,114 | ₩4,328 | +3.19% | 388.6만 |
|---|
| 2026.02.04 | ₩3,873 | ₩4,328 | ₩3,859 | ₩4,221 | +9.00% | 486.9만 |
|---|
| 2026.02.03 | ₩3,765 | ₩3,846 | ₩3,739 | ₩3,779 | +0.36% | 259.9만 |
|---|
| 2026.02.02 | ₩3,765 | ₩3,806 | ₩3,739 | ₩3,792 | +0.71% | 223.2만 |
|---|
| 2026.01.30 | ₩3,765 | ₩3,806 | ₩3,725 | ₩3,792 | +0.71% | 236.3만 |
|---|
| 2026.01.29 | ₩3,725 | ₩3,819 | ₩3,698 | ₩3,806 | +2.16% | 236.2만 |
|---|
| 2026.01.28 | ₩3,873 | ₩3,873 | ₩3,672 | ₩3,698 | -4.50% | 325만 |
|---|
| 2026.01.27 | ₩3,886 | ₩3,886 | ₩3,779 | ₩3,832 | -1.38% | 312.2만 |
|---|
| 2026.01.26 | ₩4,074 | ₩4,074 | ₩3,886 | ₩3,899 | -4.28% | 316.6만 |
|---|
| 2026.01.23 | ₩4,020 | ₩4,100 | ₩4,020 | ₩4,060 | +1.00% | 224.1만 |
|---|
| 2026.01.22 | ₩4,181 | ₩4,234 | ₩4,033 | ₩4,060 | -2.88% | 333.3만 |
|---|
| 2026.01.21 | ₩4,127 | ₩4,221 | ₩4,127 | ₩4,167 | +0.97% | 332.6만 |
|---|
| 2026.01.20 | ₩4,074 | ₩4,114 | ₩4,033 | ₩4,087 | +0.33% | 222.9만 |
|---|
| 2026.01.16 | ₩4,100 | ₩4,194 | ₩4,060 | ₩4,154 | +1.31% | 314.6만 |
|---|
| 2026.01.15 | ₩4,167 | ₩4,208 | ₩4,114 | ₩4,114 | -1.29% | 284.4만 |
|---|
| 2026.01.14 | ₩3,953 | ₩4,194 | ₩3,953 | ₩4,154 | +5.08% | 613.5만 |
|---|
| 2026.01.13 | ₩3,926 | ₩4,007 | ₩3,899 | ₩3,953 | +0.68% | 269.4만 |
|---|
| 2026.01.12 | ₩4,020 | ₩4,047 | ₩3,926 | ₩3,940 | -2.00% | 278.3만 |
|---|
| 2026.01.09 | ₩3,913 | ₩4,074 | ₩3,913 | ₩4,047 | +3.42% | 445.1만 |
|---|
| 2026.01.08 | ₩3,899 | ₩3,993 | ₩3,899 | ₩3,913 | +0.34% | 400.9만 |
|---|
| 2026.01.07 | ₩3,926 | ₩4,007 | ₩3,913 | ₩3,926 | 0.00% | 315.8만 |
|---|
| 2026.01.06 | ₩3,886 | ₩4,060 | ₩3,886 | ₩4,033 | +3.79% | 702.1만 |
|---|
| 2026.01.05 | ₩3,980 | ₩3,993 | ₩3,859 | ₩3,886 | -2.36% | 3365.1만 |
|---|
| 2026.01.02 | ₩3,913 | ₩3,980 | ₩3,819 | ₩3,953 | +1.03% | 371.9만 |
|---|
| 2025.12.31 | ₩3,993 | ₩4,007 | ₩3,886 | ₩3,913 | -2.01% | 359.4만 |
|---|
| 2025.12.30 | ₩3,886 | ₩3,980 | ₩3,873 | ₩3,980 | +2.41% | 408.9만 |
|---|
| 2025.12.29 | ₩3,859 | ₩3,940 | ₩3,806 | ₩3,913 | +1.39% | 928.9만 |
|---|
| 2025.12.26 | ₩3,846 | ₩3,899 | ₩3,819 | ₩3,859 | +0.35% | 392만 |
|---|
| 2025.12.24 | ₩3,832 | ₩3,846 | ₩3,792 | ₩3,846 | +0.35% | 449.8만 |
|---|
| 2025.12.23 | ₩3,993 | ₩4,007 | ₩3,859 | ₩3,859 | -3.36% | 414.7만 |
|---|
| 2025.12.22 | ₩4,033 | ₩4,060 | ₩3,980 | ₩4,007 | -0.66% | 375.7만 |
|---|
| 2025.12.19 | ₩4,060 | ₩4,087 | ₩3,953 | ₩4,020 | -0.99% | 2124.5만 |
|---|
| 2025.12.18 | ₩4,127 | ₩4,127 | ₩4,047 | ₩4,060 | -1.62% | 416.1만 |
|---|
| 2025.12.17 | ₩4,154 | ₩4,221 | ₩4,074 | ₩4,087 | -1.61% | 641만 |
|---|
| 2025.12.16 | ₩4,141 | ₩4,167 | ₩4,074 | ₩4,127 | -0.32% | 396.2만 |
|---|
| 2025.12.15 | ₩4,047 | ₩4,234 | ₩4,033 | ₩4,154 | +2.65% | 772.5만 |
|---|
| 2025.12.12 | ₩4,060 | ₩4,087 | ₩3,993 | ₩4,033 | -0.66% | 356.4만 |
|---|
| 2025.12.11 | ₩4,060 | ₩4,100 | ₩4,020 | ₩4,033 | -0.66% | 282.7만 |
|---|
| 2025.12.10 | ₩4,020 | ₩4,141 | ₩4,020 | ₩4,047 | +0.67% | 389.1만 |
|---|
| 2025.12.09 | ₩4,060 | ₩4,100 | ₩3,993 | ₩4,033 | -0.66% | 360만 |
|---|
| 2025.12.08 | ₩4,141 | ₩4,141 | ₩4,007 | ₩4,033 | -2.59% | 426.4만 |
|---|
| 2025.12.05 | ₩4,248 | ₩4,301 | ₩4,127 | ₩4,154 | -2.21% | 326.7만 |
|---|
| 2025.12.04 | ₩4,409 | ₩4,449 | ₩4,275 | ₩4,275 | -3.04% | 344.4만 |
|---|
| 2025.12.03 | ₩4,476 | ₩4,543 | ₩4,382 | ₩4,449 | -0.60% | 244.7만 |
|---|
| 2025.12.02 | ₩4,502 | ₩4,529 | ₩4,462 | ₩4,462 | -0.89% | 184만 |
|---|
| 2025.12.01 | ₩4,476 | ₩4,543 | ₩4,462 | ₩4,502 | +0.60% | 260만 |
|---|
| 2025.11.28 | ₩4,610 | ₩4,636 | ₩4,556 | ₩4,596 | -0.29% | 134만 |
|---|
| 2025.11.26 | ₩4,529 | ₩4,636 | ₩4,529 | ₩4,583 | +1.18% | 319.9만 |
|---|
| 2025.11.25 | ₩4,502 | ₩4,610 | ₩4,502 | ₩4,529 | +0.60% | 269.2만 |
|---|
| 2025.11.24 | ₩4,489 | ₩4,516 | ₩4,395 | ₩4,476 | -0.30% | 513.1만 |
|---|
| 2025.11.21 | ₩4,556 | ₩4,677 | ₩4,529 | ₩4,636 | +1.76% | 234.5만 |
|---|
| 2025.11.20 | ₩4,583 | ₩4,650 | ₩4,502 | ₩4,502 | -1.75% | 201.7만 |
|---|
| 2025.11.19 | ₩4,596 | ₩4,636 | ₩4,489 | ₩4,543 | -1.17% | 167.1만 |
|---|
| 2025.11.18 | ₩4,489 | ₩4,636 | ₩4,476 | ₩4,610 | +2.69% | 220.7만 |
|---|
| 2025.11.17 | ₩4,690 | ₩4,717 | ₩4,462 | ₩4,502 | -4.00% | 242.8만 |
|---|
| 2025.11.14 | ₩4,636 | ₩4,703 | ₩4,556 | ₩4,677 | +0.87% | 253.2만 |
|---|
| 2025.11.13 | ₩4,623 | ₩4,703 | ₩4,623 | ₩4,650 | +0.58% | 217.5만 |
|---|
| 2025.11.12 | ₩4,556 | ₩4,757 | ₩4,556 | ₩4,650 | +2.06% | 399.7만 |
|---|
| 2025.11.11 | ₩4,543 | ₩4,610 | ₩4,502 | ₩4,583 | +0.88% | 176.4만 |
|---|
| 2025.11.10 | ₩4,543 | ₩4,596 | ₩4,476 | ₩4,529 | -0.29% | 181.3만 |
|---|
| 2025.11.07 | ₩4,368 | ₩4,583 | ₩4,368 | ₩4,543 | +3.99% | 364.5만 |
|---|
| 2025.11.06 | ₩4,382 | ₩4,449 | ₩4,342 | ₩4,355 | -0.61% | 242.7만 |
|---|
| 2025.11.05 | ₩4,409 | ₩4,489 | ₩4,328 | ₩4,395 | -0.30% | 373.7만 |
|---|
| 2025.11.04 | ₩4,489 | ₩4,543 | ₩4,409 | ₩4,422 | -1.49% | 284.3만 |
|---|
| 2025.11.03 | ₩4,556 | ₩4,583 | ₩4,422 | ₩4,502 | -1.18% | 486.4만 |
|---|
| 2025.10.31 | ₩4,690 | ₩4,730 | ₩4,596 | ₩4,596 | -2.00% | 228.4만 |
|---|
| 2025.10.30 | ₩4,623 | ₩4,744 | ₩4,623 | ₩4,703 | +1.74% | 251만 |
|---|
| 2025.10.29 | ₩4,757 | ₩4,770 | ₩4,596 | ₩4,636 | -2.54% | 333.8만 |
|---|
| 2025.10.28 | ₩4,824 | ₩4,864 | ₩4,744 | ₩4,784 | -0.83% | 363.7만 |
|---|
| 2025.10.27 | ₩4,958 | ₩4,958 | ₩4,811 | ₩4,851 | -2.16% | 346.2만 |
|---|
| 2025.10.24 | ₩4,985 | ₩5,038 | ₩4,878 | ₩4,958 | -0.54% | 308.1만 |
|---|
| 2025.10.23 | ₩5,172 | ₩5,199 | ₩4,878 | ₩4,945 | -4.40% | 506.9만 |
|---|
| 2025.10.22 | ₩4,958 | ₩5,213 | ₩4,958 | ₩5,159 | +4.05% | 461만 |
|---|
| 2025.10.21 | ₩4,904 | ₩5,038 | ₩4,904 | ₩4,931 | +0.55% | 341.1만 |
|---|
| 2025.10.20 | ₩4,971 | ₩4,998 | ₩4,864 | ₩4,918 | -1.08% | 175.7만 |
|---|
| 2025.10.17 | ₩4,931 | ₩5,025 | ₩4,904 | ₩4,945 | +0.27% | 207.4만 |
|---|
| 2025.10.16 | ₩4,985 | ₩5,052 | ₩4,878 | ₩4,945 | -0.81% | 251만 |
|---|
| 2025.10.15 | ₩5,025 | ₩5,146 | ₩4,998 | ₩4,998 | -0.53% | 200.9만 |
|---|
| 2025.10.14 | ₩4,891 | ₩5,012 | ₩4,851 | ₩4,971 | +1.64% | 237.7만 |
|---|
| 2025.10.13 | ₩4,891 | ₩4,958 | ₩4,811 | ₩4,904 | +0.27% | 282.3만 |
|---|
| 2025.10.10 | ₩5,012 | ₩5,038 | ₩4,837 | ₩4,851 | -3.21% | 266.1만 |
|---|