시장 데이터를 불러오는 중
전체 종목
BrightSpire Capital, Inc. Class A Common Stock 과거 주가
BrightSpire Capital, Inc. Class A Common Stock · BRSP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrightSpire Capital, Inc. Class A Common Stock · BRSP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,205 | ₩5,219 | ₩5,064 | ₩5,111 | -1.80% | 158.7만 |
| 2026.10.08 | ₩5,044 | ₩5,286 | ₩5,031 | ₩5,232 | +3.72% | 386.7만 |
| 2026.10.07 | ₩5,071 | ₩5,138 | ₩5,024 | ₩5,071 | 0.00% | 180.2만 |
| 2026.10.06 | ₩5,098 | ₩5,098 | ₩5,017 | ₩5,085 | -0.26% | 150.7만 |
| 2026.10.05 | ₩5,044 | ₩5,111 | ₩4,997 | ₩5,058 | +0.27% | 186.2만 |
| 2026.10.02 | ₩5,205 | ₩5,272 | ₩5,085 | ₩5,111 | -1.80% | 175.3만 |
| 2026.10.01 | ₩5,098 | ₩5,145 | ₩5,004 | ₩5,138 | +0.79% | 232.5만 |
| 2026.09.30 | ₩5,246 | ₩5,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,138 |
| -2.05% |
| 234만 |
| 2026.09.29 | ₩5,474 | ₩5,494 | ₩5,353 | ₩5,407 | -1.23% | 115만 |
|---|
| 2026.09.28 | ₩5,474 | ₩5,500 | ₩5,326 | ₩5,447 | -0.49% | 176.6만 |
|---|
| 2026.09.25 | ₩5,447 | ₩5,581 | ₩5,407 | ₩5,487 | +0.74% | 256.2만 |
|---|
| 2026.09.24 | ₩5,433 | ₩5,487 | ₩5,339 | ₩5,487 | +0.99% | 231.6만 |
|---|
| 2026.09.23 | ₩5,796 | ₩5,796 | ₩5,380 | ₩5,433 | -6.25% | 319만 |
|---|
| 2026.09.22 | ₩5,648 | ₩5,749 | ₩5,608 | ₩5,742 | +1.66% | 178.8만 |
|---|
| 2026.09.21 | ₩5,621 | ₩5,648 | ₩5,554 | ₩5,608 | -0.24% | 148만 |
|---|
| 2026.09.18 | ₩5,608 | ₩5,608 | ₩5,474 | ₩5,568 | -0.72% | 399만 |
|---|
| 2026.09.17 | ₩5,796 | ₩5,802 | ₩5,608 | ₩5,608 | -3.24% | 159만 |
|---|
| 2026.09.16 | ₩5,957 | ₩5,983 | ₩5,715 | ₩5,755 | -3.38% | 148.1만 |
|---|
| 2026.09.15 | ₩5,943 | ₩6,036 | ₩5,889 | ₩5,943 | 0.00% | 159.3만 |
|---|
| 2026.09.14 | ₩5,957 | ₩5,997 | ₩5,903 | ₩5,943 | -0.23% | 196.7만 |
|---|
| 2026.09.11 | ₩6,104 | ₩6,138 | ₩5,943 | ₩5,970 | -2.20% | 197만 |
|---|
| 2026.09.10 | ₩6,104 | ₩6,104 | ₩5,983 | ₩6,024 | -1.32% | 237.3만 |
|---|
| 2026.09.09 | ₩6,198 | ₩6,234 | ₩6,097 | ₩6,118 | -1.30% | 116.8만 |
|---|
| 2026.09.08 | ₩6,265 | ₩6,338 | ₩6,185 | ₩6,211 | -0.86% | 98.1만 |
|---|
| 2026.09.04 | ₩6,211 | ₩6,332 | ₩6,211 | ₩6,279 | +1.08% | 73.9만 |
|---|
| 2026.09.03 | ₩6,346 | ₩6,359 | ₩6,191 | ₩6,252 | -1.48% | 89.7만 |
|---|
| 2026.09.02 | ₩6,252 | ₩6,292 | ₩6,211 | ₩6,292 | +0.64% | 109.1만 |
|---|
| 2026.09.01 | ₩6,346 | ₩6,346 | ₩6,205 | ₩6,225 | -1.90% | 98만 |
|---|
| 2026.08.31 | ₩6,359 | ₩6,386 | ₩6,295 | ₩6,372 | +0.21% | 137.7만 |
|---|
| 2026.08.28 | ₩6,413 | ₩6,453 | ₩6,372 | ₩6,372 | -0.63% | 77.5만 |
|---|
| 2026.08.27 | ₩6,413 | ₩6,460 | ₩6,386 | ₩6,413 | 0.00% | 83.7만 |
|---|
| 2026.08.26 | ₩6,547 | ₩6,587 | ₩6,413 | ₩6,426 | -1.84% | 80.2만 |
|---|
| 2026.08.25 | ₩6,587 | ₩6,587 | ₩6,513 | ₩6,533 | -0.81% | 62만 |
|---|
| 2026.08.24 | ₩6,547 | ₩6,601 | ₩6,533 | ₩6,587 | +0.61% | 95.3만 |
|---|
| 2026.08.21 | ₩6,547 | ₩6,594 | ₩6,473 | ₩6,587 | +0.61% | 110.9만 |
|---|
| 2026.08.20 | ₩6,493 | ₩6,574 | ₩6,433 | ₩6,520 | +0.41% | 89.3만 |
|---|
| 2026.08.19 | ₩6,533 | ₩6,674 | ₩6,533 | ₩6,587 | +0.82% | 59.9만 |
|---|
| 2026.08.18 | ₩6,560 | ₩6,560 | ₩6,453 | ₩6,507 | -0.82% | 80.7만 |
|---|
| 2026.08.17 | ₩6,654 | ₩6,708 | ₩6,466 | ₩6,520 | -2.02% | 103.1만 |
|---|
| 2026.08.14 | ₩6,681 | ₩6,762 | ₩6,668 | ₩6,708 | +0.40% | 65.7만 |
|---|
| 2026.08.13 | ₩6,694 | ₩6,721 | ₩6,627 | ₩6,668 | -0.40% | 192.8만 |
|---|
| 2026.08.12 | ₩6,668 | ₩6,735 | ₩6,627 | ₩6,654 | -0.20% | 84.3만 |
|---|
| 2026.08.11 | ₩6,614 | ₩6,668 | ₩6,580 | ₩6,641 | +0.41% | 119.9만 |
|---|
| 2026.08.10 | ₩6,815 | ₩6,855 | ₩6,567 | ₩6,574 | -3.54% | 95.6만 |
|---|
| 2026.08.07 | ₩6,775 | ₩6,929 | ₩6,775 | ₩6,869 | +1.39% | 83.3만 |
|---|
| 2026.08.06 | ₩6,748 | ₩6,808 | ₩6,681 | ₩6,775 | +0.40% | 134.7만 |
|---|
| 2026.08.05 | ₩6,694 | ₩6,748 | ₩6,601 | ₩6,708 | +0.20% | 155.7만 |
|---|
| 2026.08.04 | ₩6,842 | ₩6,855 | ₩6,627 | ₩6,681 | -2.35% | 162.2만 |
|---|
| 2026.08.03 | ₩6,788 | ₩6,923 | ₩6,694 | ₩6,882 | +1.38% | 201만 |
|---|
| 2026.07.31 | ₩6,641 | ₩6,735 | ₩6,507 | ₩6,721 | +1.21% | 222.8만 |
|---|
| 2026.07.30 | ₩6,788 | ₩6,990 | ₩6,654 | ₩6,694 | -1.38% | 248.6만 |
|---|
| 2026.07.29 | ₩6,855 | ₩6,990 | ₩6,580 | ₩6,708 | -2.15% | 302.1만 |
|---|
| 2026.07.28 | ₩7,057 | ₩7,124 | ₩6,986 | ₩7,030 | -0.38% | 166.5만 |
|---|
| 2026.07.27 | ₩7,070 | ₩7,137 | ₩7,003 | ₩7,030 | -0.57% | 171.6만 |
|---|
| 2026.07.24 | ₩7,016 | ₩7,124 | ₩7,003 | ₩7,016 | 0.00% | 107.4만 |
|---|
| 2026.07.23 | ₩7,097 | ₩7,137 | ₩6,909 | ₩6,990 | -1.51% | 125.4만 |
|---|
| 2026.07.22 | ₩7,271 | ₩7,298 | ₩7,117 | ₩7,164 | -1.48% | 93.7만 |
|---|
| 2026.07.21 | ₩7,204 | ₩7,271 | ₩7,124 | ₩7,258 | +0.74% | 94만 |
|---|
| 2026.07.20 | ₩7,405 | ₩7,405 | ₩7,110 | ₩7,151 | -3.44% | 166.5만 |
|---|
| 2026.07.17 | ₩7,379 | ₩7,486 | ₩7,338 | ₩7,365 | -0.18% | 98만 |
|---|
| 2026.07.16 | ₩7,298 | ₩7,439 | ₩7,271 | ₩7,419 | +1.65% | 143.3만 |
|---|
| 2026.07.15 | ₩7,218 | ₩7,338 | ₩7,218 | ₩7,298 | +1.12% | 110.7만 |
|---|
| 2026.07.14 | ₩7,097 | ₩7,258 | ₩7,070 | ₩7,177 | +1.13% | 104만 |
|---|
| 2026.07.13 | ₩7,177 | ₩7,244 | ₩6,969 | ₩7,043 | -1.87% | 181.2만 |
|---|
| 2026.07.10 | ₩7,164 | ₩7,204 | ₩7,137 | ₩7,191 | +0.37% | 109.2만 |
|---|
| 2026.07.09 | ₩7,137 | ₩7,184 | ₩7,083 | ₩7,137 | 0.00% | 131.5만 |
|---|
| 2026.07.08 | ₩7,164 | ₩7,271 | ₩7,117 | ₩7,151 | -0.19% | 142.5만 |
|---|
| 2026.07.07 | ₩7,204 | ₩7,258 | ₩7,137 | ₩7,204 | 0.00% | 222.1만 |
|---|
| 2026.07.06 | ₩7,312 | ₩7,338 | ₩7,177 | ₩7,218 | -1.28% | 210.5만 |
|---|
| 2026.07.02 | ₩7,392 | ₩7,405 | ₩7,231 | ₩7,298 | -1.27% | 383.6만 |
|---|
| 2026.07.01 | ₩7,312 | ₩7,365 | ₩7,271 | ₩7,338 | +0.37% | 188.7만 |
|---|
| 2026.06.30 | ₩7,137 | ₩7,359 | ₩7,083 | ₩7,312 | +2.44% | 320.3만 |
|---|
| 2026.06.29 | ₩7,459 | ₩7,486 | ₩7,271 | ₩7,352 | -1.44% | 708.2만 |
|---|
| 2026.06.26 | ₩7,338 | ₩7,432 | ₩7,291 | ₩7,432 | +1.28% | 356.2만 |
|---|
| 2026.06.25 | ₩7,446 | ₩7,540 | ₩7,271 | ₩7,352 | -1.26% | 210.1만 |
|---|
| 2026.06.24 | ₩7,486 | ₩7,519 | ₩7,392 | ₩7,419 | -0.90% | 166.1만 |
|---|
| 2026.06.23 | ₩7,405 | ₩7,511 | ₩7,365 | ₩7,473 | +0.91% | 191.3만 |
|---|
| 2026.06.22 | ₩7,419 | ₩7,499 | ₩7,352 | ₩7,379 | -0.54% | 176.2만 |
|---|
| 2026.06.18 | ₩7,338 | ₩7,562 | ₩7,325 | ₩7,432 | +1.28% | 267.9만 |
|---|
| 2026.06.17 | ₩7,566 | ₩7,620 | ₩7,265 | ₩7,312 | -3.37% | 271.5만 |
|---|
| 2026.06.16 | ₩7,553 | ₩7,667 | ₩7,499 | ₩7,620 | +0.89% | 153.3만 |
|---|
| 2026.06.15 | ₩7,607 | ₩7,647 | ₩7,493 | ₩7,499 | -1.41% | 133만 |
|---|
| 2026.06.12 | ₩7,566 | ₩7,566 | ₩7,479 | ₩7,540 | -0.35% | 93.6만 |
|---|
| 2026.06.11 | ₩7,607 | ₩7,647 | ₩7,486 | ₩7,513 | -1.23% | 118.1만 |
|---|
| 2026.06.10 | ₩7,486 | ₩7,573 | ₩7,459 | ₩7,553 | +0.90% | 93.9만 |
|---|
| 2026.06.09 | ₩7,446 | ₩7,513 | ₩7,432 | ₩7,446 | 0.00% | 71.5만 |
|---|
| 2026.06.08 | ₩7,459 | ₩7,486 | ₩7,352 | ₩7,379 | -1.08% | 67.8만 |
|---|
| 2026.06.05 | ₩7,459 | ₩7,506 | ₩7,392 | ₩7,446 | -0.18% | 53.5만 |
|---|
| 2026.06.04 | ₩7,446 | ₩7,566 | ₩7,419 | ₩7,473 | +0.36% | 64.6만 |
|---|
| 2026.06.03 | ₩7,446 | ₩7,459 | ₩7,325 | ₩7,379 | -0.90% | 145.6만 |
|---|
| 2026.06.02 | ₩7,526 | ₩7,613 | ₩7,446 | ₩7,486 | -0.53% | 113.9만 |
|---|
| 2026.06.01 | ₩7,647 | ₩7,770 | ₩7,526 | ₩7,526 | -1.58% | 87.9만 |
|---|
| 2026.05.29 | ₩7,714 | ₩7,761 | ₩7,687 | ₩7,741 | +0.35% | 114.5만 |
|---|
| 2026.05.28 | ₩7,701 | ₩7,748 | ₩7,660 | ₩7,714 | +0.17% | 55.5만 |
|---|
| 2026.05.27 | ₩7,634 | ₩7,754 | ₩7,634 | ₩7,727 | +1.23% | 74.3만 |
|---|
| 2026.05.26 | ₩7,607 | ₩7,640 | ₩7,540 | ₩7,620 | +0.18% | 97.2만 |
|---|
| 2026.05.22 | ₩7,647 | ₩7,694 | ₩7,580 | ₩7,607 | -0.53% | 69.5만 |
|---|
| 2026.05.21 | ₩7,620 | ₩7,680 | ₩7,560 | ₩7,647 | +0.35% | 80.9만 |
|---|
| 2026.05.20 | ₩7,580 | ₩7,721 | ₩7,553 | ₩7,647 | +0.88% | 86.8만 |
|---|
| 2026.05.19 | ₩7,674 | ₩7,694 | ₩7,553 | ₩7,593 | -1.05% | 66.1만 |
|---|
| 2026.05.18 | ₩7,701 | ₩7,808 | ₩7,654 | ₩7,727 | +0.35% | 94.3만 |
|---|
| 2026.05.15 | ₩7,660 | ₩7,754 | ₩7,553 | ₩7,647 | -0.18% | 95.1만 |
|---|
| 2026.05.14 | ₩7,808 | ₩7,882 | ₩7,727 | ₩7,727 | -1.03% | 107.1만 |
|---|
| 2026.05.13 | ₩7,674 | ₩7,815 | ₩7,624 | ₩7,781 | +1.40% | 112.6만 |
|---|
| 2026.05.12 | ₩7,821 | ₩7,902 | ₩7,651 | ₩7,687 | -1.72% | 165.5만 |
|---|
| 2026.05.11 | ₩8,009 | ₩8,036 | ₩7,754 | ₩7,808 | -2.51% | 122만 |
|---|
| 2026.05.08 | ₩7,982 | ₩8,049 | ₩7,915 | ₩8,009 | +0.34% | 64.8만 |
|---|
| 2026.05.07 | ₩7,982 | ₩8,009 | ₩7,929 | ₩7,956 | -0.34% | 79.2만 |
|---|
| 2026.05.06 | ₩8,009 | ₩8,009 | ₩7,956 | ₩7,982 | -0.34% | 62.4만 |
|---|
| 2026.05.05 | ₩7,835 | ₩7,929 | ₩7,815 | ₩7,915 | +1.03% | 68.9만 |
|---|
| 2026.05.04 | ₩7,808 | ₩7,915 | ₩7,741 | ₩7,808 | 0.00% | 79만 |
|---|
| 2026.05.01 | ₩7,835 | ₩7,888 | ₩7,781 | ₩7,875 | +0.51% | 53.8만 |
|---|
| 2026.04.30 | ₩7,741 | ₩7,862 | ₩7,741 | ₩7,781 | +0.52% | 96.3만 |
|---|
| 2026.04.29 | ₩7,942 | ₩8,049 | ₩7,761 | ₩7,781 | -2.03% | 118.1만 |
|---|
| 2026.04.28 | ₩8,157 | ₩8,224 | ₩8,083 | ₩8,143 | -0.16% | 84.4만 |
|---|
| 2026.04.27 | ₩8,076 | ₩8,170 | ₩8,056 | ₩8,143 | +0.83% | 71.1만 |
|---|
| 2026.04.24 | ₩8,076 | ₩8,197 | ₩8,023 | ₩8,130 | +0.66% | 65.6만 |
|---|
| 2026.04.23 | ₩8,130 | ₩8,137 | ₩8,023 | ₩8,103 | -0.33% | 67.6만 |
|---|
| 2026.04.22 | ₩8,184 | ₩8,184 | ₩8,023 | ₩8,130 | -0.66% | 98.7만 |
|---|
| 2026.04.21 | ₩8,023 | ₩8,103 | ₩7,875 | ₩7,888 | -1.67% | 70.3만 |
|---|
| 2026.04.20 | ₩7,969 | ₩8,043 | ₩7,929 | ₩8,036 | +0.84% | 54.9만 |
|---|
| 2026.04.17 | ₩8,009 | ₩8,130 | ₩7,969 | ₩8,023 | +0.17% | 87.3만 |
|---|
| 2026.04.16 | ₩7,969 | ₩7,996 | ₩7,890 | ₩7,929 | -0.51% | 63.8만 |
|---|
| 2026.04.15 | ₩7,956 | ₩8,016 | ₩7,909 | ₩8,009 | +0.67% | 89.8만 |
|---|
| 2026.04.14 | ₩7,875 | ₩7,956 | ₩7,868 | ₩7,956 | +1.02% | 73.9만 |
|---|
| 2026.04.13 | ₩7,768 | ₩7,895 | ₩7,727 | ₩7,888 | +1.55% | 59.2만 |
|---|
| 2026.04.10 | ₩7,808 | ₩7,862 | ₩7,734 | ₩7,808 | 0.00% | 47.1만 |
|---|
| 2026.04.09 | ₩7,701 | ₩7,875 | ₩7,701 | ₩7,781 | +1.05% | 58.9만 |
|---|
| 2026.04.08 | ₩7,674 | ₩7,781 | ₩7,647 | ₩7,768 | +1.22% | 83.3만 |
|---|
| 2026.04.07 | ₩7,553 | ₩7,566 | ₩7,459 | ₩7,513 | -0.53% | 92만 |
|---|
| 2026.04.06 | ₩7,459 | ₩7,580 | ₩7,459 | ₩7,540 | +1.08% | 64.4만 |
|---|
| 2026.04.02 | ₩7,298 | ₩7,548 | ₩7,298 | ₩7,513 | +2.94% | 84.2만 |
|---|
| 2026.04.01 | ₩7,526 | ₩7,546 | ₩7,452 | ₩7,459 | -0.89% | 64.9만 |
|---|
| 2026.03.31 | ₩7,446 | ₩7,540 | ₩7,352 | ₩7,513 | +0.90% | 85.1만 |
|---|
| 2026.03.30 | ₩7,459 | ₩7,573 | ₩7,388 | ₩7,526 | +0.90% | 88.9만 |
|---|
| 2026.03.27 | ₩7,540 | ₩7,577 | ₩7,372 | ₩7,392 | -1.96% | 117.9만 |
|---|
| 2026.03.26 | ₩7,593 | ₩7,687 | ₩7,560 | ₩7,580 | -0.18% | 71.2만 |
|---|
| 2026.03.25 | ₩7,526 | ₩7,634 | ₩7,499 | ₩7,620 | +1.25% | 84만 |
|---|
| 2026.03.24 | ₩7,432 | ₩7,533 | ₩7,392 | ₩7,432 | 0.00% | 134.5만 |
|---|
| 2026.03.23 | ₩7,486 | ₩7,640 | ₩7,446 | ₩7,459 | -0.36% | 189.2만 |
|---|
| 2026.03.20 | ₩7,553 | ₩7,566 | ₩7,244 | ₩7,338 | -2.84% | 311.4만 |
|---|
| 2026.03.19 | ₩7,486 | ₩7,627 | ₩7,439 | ₩7,526 | +0.54% | 151.1만 |
|---|
| 2026.03.18 | ₩7,486 | ₩7,566 | ₩7,432 | ₩7,526 | +0.54% | 139만 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,640 | ₩7,513 | ₩7,526 | -0.71% | 106.1만 |
|---|
| 2026.03.16 | ₩7,486 | ₩7,592 | ₩7,466 | ₩7,526 | +0.54% | 93.8만 |
|---|
| 2026.03.13 | ₩7,566 | ₩7,620 | ₩7,419 | ₩7,432 | -1.77% | 104.9만 |
|---|
| 2026.03.12 | ₩7,566 | ₩7,647 | ₩7,473 | ₩7,526 | -0.53% | 130.1만 |
|---|
| 2026.03.11 | ₩7,647 | ₩7,714 | ₩7,526 | ₩7,634 | -0.18% | 66.6만 |
|---|
| 2026.03.10 | ₩7,634 | ₩7,748 | ₩7,540 | ₩7,687 | +0.70% | 95.2만 |
|---|
| 2026.03.09 | ₩7,540 | ₩7,674 | ₩7,318 | ₩7,660 | +1.60% | 112.7만 |
|---|
| 2026.03.06 | ₩7,768 | ₩7,768 | ₩7,593 | ₩7,647 | -1.55% | 121.2만 |
|---|
| 2026.03.05 | ₩7,875 | ₩7,956 | ₩7,795 | ₩7,875 | 0.00% | 71.6만 |
|---|
| 2026.03.04 | ₩7,902 | ₩7,969 | ₩7,808 | ₩7,969 | +0.85% | 71.6만 |
|---|
| 2026.03.03 | ₩7,781 | ₩7,915 | ₩7,754 | ₩7,835 | +0.69% | 64.4만 |
|---|
| 2026.03.02 | ₩7,674 | ₩8,063 | ₩7,634 | ₩7,956 | +3.67% | 110.8만 |
|---|
| 2026.02.27 | ₩7,727 | ₩7,828 | ₩7,727 | ₩7,795 | +0.87% | 102.7만 |
|---|
| 2026.02.26 | ₩7,714 | ₩7,841 | ₩7,714 | ₩7,808 | +1.22% | 91.5만 |
|---|
| 2026.02.25 | ₩7,647 | ₩7,685 | ₩7,580 | ₩7,674 | +0.35% | 64만 |
|---|
| 2026.02.24 | ₩7,473 | ₩7,634 | ₩7,432 | ₩7,593 | +1.62% | 78.6만 |
|---|
| 2026.02.23 | ₩7,647 | ₩7,774 | ₩7,452 | ₩7,486 | -2.11% | 75.2만 |
|---|
| 2026.02.20 | ₩7,754 | ₩7,828 | ₩7,553 | ₩7,687 | -0.87% | 94.9만 |
|---|
| 2026.02.19 | ₩7,875 | ₩7,915 | ₩7,553 | ₩7,714 | -2.04% | 101만 |
|---|
| 2026.02.18 | ₩7,446 | ₩8,009 | ₩7,325 | ₩7,821 | +5.05% | 158만 |
|---|
| 2026.02.17 | ₩7,687 | ₩7,808 | ₩7,554 | ₩7,781 | +1.22% | 78.9만 |
|---|
| 2026.02.13 | ₩7,647 | ₩7,714 | ₩7,486 | ₩7,687 | +0.53% | 100만 |
|---|
| 2026.02.12 | ₩7,902 | ₩7,935 | ₩7,573 | ₩7,620 | -3.57% | 115.7만 |
|---|
| 2026.02.11 | ₩7,969 | ₩8,016 | ₩7,841 | ₩7,848 | -1.52% | 75.5만 |
|---|
| 2026.02.10 | ₩7,848 | ₩7,996 | ₩7,835 | ₩7,929 | +1.03% | 85.5만 |
|---|
| 2026.02.09 | ₩7,888 | ₩7,902 | ₩7,647 | ₩7,808 | -1.02% | 118.5만 |
|---|
| 2026.02.06 | ₩7,956 | ₩8,009 | ₩7,862 | ₩7,915 | -0.51% | 61.9만 |
|---|
| 2026.02.05 | ₩8,076 | ₩8,076 | ₩7,909 | ₩7,915 | -1.99% | 53.2만 |
|---|
| 2026.02.04 | ₩8,049 | ₩8,130 | ₩7,982 | ₩8,076 | +0.33% | 52.1만 |
|---|
| 2026.02.03 | ₩8,049 | ₩8,143 | ₩7,929 | ₩8,063 | +0.17% | 64.7만 |
|---|
| 2026.02.02 | ₩8,049 | ₩8,103 | ₩7,888 | ₩8,049 | 0.00% | 66.2만 |
|---|
| 2026.01.30 | ₩8,224 | ₩8,224 | ₩7,882 | ₩8,023 | -2.45% | 115.2만 |
|---|
| 2026.01.29 | ₩8,090 | ₩8,271 | ₩8,036 | ₩8,237 | +1.82% | 85.1만 |
|---|
| 2026.01.28 | ₩8,009 | ₩8,197 | ₩8,009 | ₩8,049 | +0.50% | 118.7만 |
|---|
| 2026.01.27 | ₩7,915 | ₩8,023 | ₩7,888 | ₩7,996 | +1.02% | 53.4만 |
|---|
| 2026.01.26 | ₩7,929 | ₩7,962 | ₩7,808 | ₩7,915 | -0.17% | 42.4만 |
|---|
| 2026.01.23 | ₩8,009 | ₩8,076 | ₩7,915 | ₩7,929 | -1.01% | 48.5만 |
|---|
| 2026.01.22 | ₩8,076 | ₩8,178 | ₩8,023 | ₩8,036 | -0.50% | 65.5만 |
|---|
| 2026.01.21 | ₩7,956 | ₩8,070 | ₩7,882 | ₩8,049 | +1.18% | 66.7만 |
|---|
| 2026.01.20 | ₩7,888 | ₩7,976 | ₩7,808 | ₩7,942 | +0.68% | 58.5만 |
|---|
| 2026.01.16 | ₩7,969 | ₩8,049 | ₩7,956 | ₩7,996 | +0.34% | 51.7만 |
|---|
| 2026.01.15 | ₩7,888 | ₩8,009 | ₩7,808 | ₩7,996 | +1.36% | 53.4만 |
|---|
| 2026.01.14 | ₩7,701 | ₩7,875 | ₩7,674 | ₩7,875 | +2.26% | 61.7만 |
|---|
| 2026.01.13 | ₩7,875 | ₩7,895 | ₩7,680 | ₩7,701 | -2.21% | 52.4만 |
|---|
| 2026.01.12 | ₩7,808 | ₩7,875 | ₩7,768 | ₩7,848 | +0.52% | 39.9만 |
|---|
| 2026.01.09 | ₩7,929 | ₩8,023 | ₩7,848 | ₩7,875 | -0.68% | 49.2만 |
|---|
| 2026.01.08 | ₩7,660 | ₩7,956 | ₩7,647 | ₩7,888 | +2.98% | 68.1만 |
|---|
| 2026.01.07 | ₩7,848 | ₩7,888 | ₩7,701 | ₩7,701 | -1.88% | 47.7만 |
|---|
| 2026.01.06 | ₩7,714 | ₩7,835 | ₩7,587 | ₩7,835 | +1.57% | 76만 |
|---|
| 2026.01.05 | ₩7,754 | ₩7,821 | ₩7,654 | ₩7,741 | -0.17% | 89.5만 |
|---|
| 2026.01.02 | ₩7,513 | ₩7,788 | ₩7,478 | ₩7,674 | +2.14% | 69.7만 |
|---|
| 2025.12.31 | ₩7,499 | ₩7,587 | ₩7,452 | ₩7,513 | +0.18% | 123.2만 |
|---|
| 2025.12.30 | ₩7,781 | ₩7,801 | ₩7,701 | ₩7,714 | -0.86% | 56.1만 |
|---|
| 2025.12.29 | ₩7,862 | ₩7,862 | ₩7,706 | ₩7,781 | -1.02% | 66.2만 |
|---|
| 2025.12.26 | ₩7,915 | ₩7,962 | ₩7,848 | ₩7,848 | -0.85% | 39.5만 |
|---|
| 2025.12.24 | ₩7,902 | ₩7,929 | ₩7,835 | ₩7,902 | 0.00% | 28.9만 |
|---|
| 2025.12.23 | ₩7,902 | ₩7,915 | ₩7,841 | ₩7,875 | -0.34% | 84.9만 |
|---|
| 2025.12.22 | ₩7,862 | ₩7,915 | ₩7,848 | ₩7,888 | +0.34% | 74.7만 |
|---|
| 2025.12.19 | ₩7,969 | ₩8,029 | ₩7,888 | ₩7,902 | -0.84% | 129만 |
|---|
| 2025.12.18 | ₩7,942 | ₩8,023 | ₩7,942 | ₩7,969 | +0.34% | 78.4만 |
|---|
| 2025.12.17 | ₩7,956 | ₩7,996 | ₩7,781 | ₩7,929 | -0.34% | 168.4만 |
|---|
| 2025.12.16 | ₩7,996 | ₩8,049 | ₩7,915 | ₩7,929 | -0.84% | 86.7만 |
|---|
| 2025.12.15 | ₩7,982 | ₩8,036 | ₩7,906 | ₩7,982 | 0.00% | 81.9만 |
|---|
| 2025.12.12 | ₩7,956 | ₩8,016 | ₩7,956 | ₩7,956 | 0.00% | 68.5만 |
|---|
| 2025.12.11 | ₩7,956 | ₩7,969 | ₩7,888 | ₩7,956 | 0.00% | 60.9만 |
|---|
| 2025.12.10 | ₩7,808 | ₩8,002 | ₩7,808 | ₩7,915 | +1.37% | 80.3만 |
|---|
| 2025.12.09 | ₩7,821 | ₩7,848 | ₩7,754 | ₩7,848 | +0.34% | 65.2만 |
|---|
| 2025.12.08 | ₩7,741 | ₩7,835 | ₩7,654 | ₩7,781 | +0.52% | 96.9만 |
|---|
| 2025.12.05 | ₩7,540 | ₩7,714 | ₩7,518 | ₩7,701 | +2.14% | 49.9만 |
|---|
| 2025.12.04 | ₩7,687 | ₩7,713 | ₩7,546 | ₩7,593 | -1.22% | 81만 |
|---|
| 2025.12.03 | ₩7,607 | ₩7,734 | ₩7,593 | ₩7,714 | +1.41% | 53.8만 |
|---|
| 2025.12.02 | ₩7,593 | ₩7,634 | ₩7,517 | ₩7,620 | +0.35% | 48.4만 |
|---|
| 2025.12.01 | ₩7,513 | ₩7,580 | ₩7,432 | ₩7,566 | +0.71% | 127.1만 |
|---|
| 2025.11.28 | ₩7,620 | ₩7,620 | ₩7,475 | ₩7,526 | -1.23% | 23.6만 |
|---|
| 2025.11.26 | ₩7,473 | ₩7,647 | ₩7,473 | ₩7,566 | +1.26% | 57.1만 |
|---|
| 2025.11.25 | ₩7,392 | ₩7,553 | ₩7,392 | ₩7,526 | +1.81% | 58.8만 |
|---|
| 2025.11.24 | ₩7,405 | ₩7,426 | ₩7,305 | ₩7,338 | -0.91% | 71.7만 |
|---|
| 2025.11.21 | ₩7,298 | ₩7,473 | ₩7,244 | ₩7,405 | +1.47% | 98.1만 |
|---|
| 2025.11.20 | ₩7,379 | ₩7,405 | ₩7,218 | ₩7,231 | -2.00% | 65.5만 |
|---|
| 2025.11.19 | ₩7,231 | ₩7,352 | ₩7,218 | ₩7,298 | +0.93% | 75.4만 |
|---|
| 2025.11.18 | ₩7,204 | ₩7,271 | ₩7,137 | ₩7,231 | +0.37% | 84.4만 |
|---|
| 2025.11.17 | ₩7,285 | ₩7,298 | ₩7,177 | ₩7,231 | -0.74% | 88만 |
|---|
| 2025.11.14 | ₩7,325 | ₩7,325 | ₩7,137 | ₩7,271 | -0.73% | 118.7만 |
|---|
| 2025.11.13 | ₩7,218 | ₩7,338 | ₩7,191 | ₩7,325 | +1.49% | 86.1만 |
|---|
| 2025.11.12 | ₩7,365 | ₩7,392 | ₩7,231 | ₩7,258 | -1.46% | 59.4만 |
|---|
| 2025.11.11 | ₩7,298 | ₩7,352 | ₩7,285 | ₩7,338 | +0.55% | 53.7만 |
|---|
| 2025.11.10 | ₩7,218 | ₩7,298 | ₩7,144 | ₩7,285 | +0.93% | 57.8만 |
|---|
| 2025.11.07 | ₩7,191 | ₩7,231 | ₩7,097 | ₩7,204 | +0.19% | 152.6만 |
|---|
| 2025.11.06 | ₩7,177 | ₩7,244 | ₩7,104 | ₩7,164 | -0.19% | 64.8만 |
|---|
| 2025.11.05 | ₩7,124 | ₩7,244 | ₩7,110 | ₩7,191 | +0.94% | 80.6만 |
|---|
| 2025.11.04 | ₩6,923 | ₩7,110 | ₩6,923 | ₩7,097 | +2.52% | 76.6만 |
|---|
| 2025.11.03 | ₩6,949 | ₩6,963 | ₩6,882 | ₩6,936 | -0.19% | 70.1만 |
|---|
| 2025.10.31 | ₩6,949 | ₩6,990 | ₩6,882 | ₩6,923 | -0.39% | 75.6만 |
|---|
| 2025.10.30 | ₩6,990 | ₩7,077 | ₩6,896 | ₩6,976 | -0.19% | 62.1만 |
|---|
| 2025.10.29 | ₩6,990 | ₩7,338 | ₩6,949 | ₩7,003 | +0.19% | 82.3만 |
|---|
| 2025.10.28 | ₩7,137 | ₩7,151 | ₩7,030 | ₩7,043 | -1.32% | 51.1만 |
|---|
| 2025.10.27 | ₩7,124 | ₩7,191 | ₩7,083 | ₩7,151 | +0.38% | 45.6만 |
|---|
| 2025.10.24 | ₩7,204 | ₩7,218 | ₩7,097 | ₩7,110 | -1.30% | 34.6만 |
|---|
| 2025.10.23 | ₩7,218 | ₩7,218 | ₩7,077 | ₩7,124 | -1.30% | 52.6만 |
|---|
| 2025.10.22 | ₩7,110 | ₩7,231 | ₩7,110 | ₩7,218 | +1.51% | 58.6만 |
|---|
| 2025.10.21 | ₩7,110 | ₩7,151 | ₩7,057 | ₩7,110 | 0.00% | 40.8만 |
|---|
| 2025.10.20 | ₩7,083 | ₩7,137 | ₩6,996 | ₩7,110 | +0.38% | 53.8만 |
|---|
| 2025.10.17 | ₩6,963 | ₩7,083 | ₩6,949 | ₩7,057 | +1.35% | 50.6만 |
|---|
| 2025.10.16 | ₩7,151 | ₩7,177 | ₩6,936 | ₩6,949 | -2.81% | 81.4만 |
|---|
| 2025.10.15 | ₩7,164 | ₩7,231 | ₩7,097 | ₩7,137 | -0.37% | 70.3만 |
|---|
| 2025.10.14 | ₩6,976 | ₩7,171 | ₩6,976 | ₩7,151 | +2.50% | 75.4만 |
|---|
| 2025.10.13 | ₩6,882 | ₩7,043 | ₩6,855 | ₩7,030 | +2.14% | 45.7만 |
|---|
| 2025.10.10 | ₩6,842 | ₩6,936 | ₩6,802 | ₩6,802 | -0.59% | 87.5만 |
|---|