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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,038 | ₩5,280 | ₩4,992 | ₩5,105 | +1.33% | 1062.4만 |
| 2026.09.28–2026.10.02 | ₩5,467 | ₩5,494 | ₩4,998 | ₩5,105 | -6.62% | 933.3만 |
| 2026.09.21–2026.09.25 | ₩5,615 | ₩5,789 | ₩5,333 | ₩5,481 | -2.39% | 1133.6만 |
| 2026.09.14–2026.09.18 | ₩5,950 | ₩6,029 | ₩5,467 | ₩5,561 | -6.53% | 1062만 |
| 2026.09.08–2026.09.11 | ₩6,258 | ₩6,330 | ₩5,936 | ₩5,963 | -4.71% | 649.2만 |
| 2026.08.31–2026.09.04 | ₩6,352 | ₩6,378 | ₩6,184 | ₩6,271 | -1.27% | 508.4만 |
| 2026.08.24–2026.08.28 | ₩6,539 | ₩6,593 | ₩6,365 | ₩6,365 | -2.66% | 398.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,646 |
| ₩6,700 |
| ₩6,425 |
| ₩6,579 |
| -1.01% |
| 443.8만 |
| 2026.08.10–2026.08.14 | ₩6,807 | ₩6,848 | ₩6,559 | ₩6,700 | -1.57% | 558.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,781 | ₩6,921 | ₩6,593 | ₩6,861 | +1.19% | 736.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,062 | ₩7,129 | ₩6,499 | ₩6,714 | -4.93% | 1111.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,397 | ₩7,397 | ₩6,901 | ₩7,008 | -5.25% | 587만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,169 | ₩7,477 | ₩6,961 | ₩7,357 | +2.62% | 637.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,303 | ₩7,330 | ₩7,075 | ₩7,183 | -1.65% | 815.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,451 | ₩7,477 | ₩7,075 | ₩7,290 | -2.16% | 1600.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,410 | ₩7,531 | ₩7,263 | ₩7,424 | +0.18% | 1100만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,598 | ₩7,658 | ₩7,256 | ₩7,424 | -2.29% | 825.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,451 | ₩7,638 | ₩7,343 | ₩7,531 | +1.08% | 444.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,638 | ₩7,761 | ₩7,317 | ₩7,437 | -2.63% | 465.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,598 | ₩7,752 | ₩7,531 | ₩7,732 | +1.76% | 341.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,692 | ₩7,799 | ₩7,544 | ₩7,598 | -1.22% | 397.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,000 | ₩8,027 | ₩7,544 | ₩7,638 | -4.52% | 602.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,799 | ₩8,040 | ₩7,732 | ₩8,000 | +2.58% | 354.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,067 | ₩8,214 | ₩7,732 | ₩7,866 | -2.49% | 423.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,960 | ₩8,188 | ₩7,866 | ₩8,121 | +2.02% | 357만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,759 | ₩8,121 | ₩7,719 | ₩8,013 | +3.28% | 374만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,451 | ₩7,866 | ₩7,451 | ₩7,799 | +4.68% | 345.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,451 | ₩7,564 | ₩7,290 | ₩7,504 | +0.72% | 323.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,477 | ₩7,678 | ₩7,363 | ₩7,384 | -1.25% | 596.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,477 | ₩7,631 | ₩7,236 | ₩7,330 | -1.97% | 801.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,531 | ₩7,739 | ₩7,310 | ₩7,424 | -1.42% | 509.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,665 | ₩8,054 | ₩7,585 | ₩7,638 | -0.35% | 439.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,638 | ₩7,832 | ₩7,424 | ₩7,786 | +1.93% | 412만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,678 | ₩8,000 | ₩7,317 | ₩7,678 | 0.00% | 432.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,879 | ₩8,007 | ₩7,477 | ₩7,678 | -2.55% | 495.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,040 | ₩8,134 | ₩7,853 | ₩7,906 | -1.67% | 298.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,920 | ₩8,261 | ₩7,799 | ₩8,013 | +1.18% | 414.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,879 | ₩8,169 | ₩7,799 | ₩7,920 | +0.51% | 239.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,799 | ₩8,040 | ₩7,665 | ₩7,987 | +2.41% | 259.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,745 | ₩8,013 | ₩7,578 | ₩7,866 | +1.56% | 330.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,853 | ₩7,853 | ₩7,444 | ₩7,665 | -2.39% | 315.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,853 | ₩7,953 | ₩7,826 | ₩7,839 | -0.17% | 228만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,973 | ₩8,040 | ₩7,772 | ₩7,893 | -1.01% | 544.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,732 | ₩8,007 | ₩7,645 | ₩7,946 | +2.77% | 371.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,504 | ₩7,725 | ₩7,424 | ₩7,692 | +2.50% | 360.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,397 | ₩7,638 | ₩7,296 | ₩7,518 | +1.63% | 211.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,276 | ₩7,464 | ₩7,129 | ₩7,397 | +1.66% | 411.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,209 | ₩7,384 | ₩7,129 | ₩7,263 | +0.74% | 375.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,941 | ₩7,236 | ₩6,874 | ₩7,196 | +3.67% | 444.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,116 | ₩7,330 | ₩6,874 | ₩6,915 | -2.82% | 316.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,075 | ₩7,223 | ₩6,988 | ₩7,102 | +0.38% | 240.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,874 | ₩7,223 | ₩6,848 | ₩7,049 | +2.53% | 323.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,834 | ₩6,928 | ₩6,794 | ₩6,794 | -0.59% | 87.5만 |
|---|