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 | ₩5,042 | ₩5,283 | ₩4,995 | ₩5,109 | +1.33% | 1062.4만 |
| 2026.09.28–2026.10.02 | ₩5,471 | ₩5,498 | ₩5,002 | ₩5,109 | -6.62% | 933.3만 |
| 2026.09.21–2026.09.25 | ₩5,619 | ₩5,793 | ₩5,337 | ₩5,485 | -2.39% | 1133.6만 |
| 2026.09.14–2026.09.18 | ₩5,954 | ₩6,033 | ₩5,471 | ₩5,565 | -6.53% | 1062만 |
| 2026.09.08–2026.09.11 | ₩6,262 | ₩6,335 | ₩5,941 | ₩5,967 | -4.71% | 649.2만 |
| 2026.08.31–2026.09.04 | ₩6,356 | ₩6,383 | ₩6,189 | ₩6,276 | -1.27% | 508.4만 |
| 2026.08.24–2026.08.28 | ₩6,544 | ₩6,598 | ₩6,370 | ₩6,370 | -2.66% | 398.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,651 |
| ₩6,705 |
| ₩6,430 |
| ₩6,584 |
| -1.01% |
| 443.8만 |
| 2026.08.10–2026.08.14 | ₩6,812 | ₩6,852 | ₩6,564 | ₩6,705 | -1.57% | 558.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,785 | ₩6,926 | ₩6,598 | ₩6,866 | +1.19% | 736.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,067 | ₩7,134 | ₩6,504 | ₩6,718 | -4.93% | 1111.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,402 | ₩7,402 | ₩6,906 | ₩7,013 | -5.25% | 587만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,174 | ₩7,483 | ₩6,966 | ₩7,362 | +2.62% | 637.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,308 | ₩7,335 | ₩7,080 | ₩7,188 | -1.65% | 815.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,456 | ₩7,483 | ₩7,080 | ₩7,295 | -2.16% | 1600.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,416 | ₩7,536 | ₩7,268 | ₩7,429 | +0.18% | 1100만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,603 | ₩7,664 | ₩7,261 | ₩7,429 | -2.29% | 825.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,456 | ₩7,644 | ₩7,349 | ₩7,536 | +1.08% | 444.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,644 | ₩7,767 | ₩7,322 | ₩7,442 | -2.63% | 465.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,603 | ₩7,758 | ₩7,536 | ₩7,737 | +1.76% | 341.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,697 | ₩7,805 | ₩7,550 | ₩7,603 | -1.22% | 397.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,006 | ₩8,032 | ₩7,550 | ₩7,644 | -4.52% | 602.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,805 | ₩8,046 | ₩7,737 | ₩8,006 | +2.58% | 354.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,073 | ₩8,220 | ₩7,737 | ₩7,872 | -2.49% | 423.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,965 | ₩8,193 | ₩7,872 | ₩8,126 | +2.02% | 357만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,764 | ₩8,126 | ₩7,724 | ₩8,019 | +3.28% | 374만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,456 | ₩7,872 | ₩7,456 | ₩7,805 | +4.68% | 345.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,456 | ₩7,570 | ₩7,295 | ₩7,509 | +0.72% | 323.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,483 | ₩7,684 | ₩7,369 | ₩7,389 | -1.25% | 596.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,483 | ₩7,637 | ₩7,241 | ₩7,335 | -1.97% | 801.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,536 | ₩7,744 | ₩7,315 | ₩7,429 | -1.42% | 509.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,670 | ₩8,059 | ₩7,590 | ₩7,644 | -0.35% | 439.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,644 | ₩7,838 | ₩7,429 | ₩7,791 | +1.93% | 412만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,684 | ₩8,006 | ₩7,322 | ₩7,684 | 0.00% | 432.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,885 | ₩8,012 | ₩7,483 | ₩7,684 | -2.55% | 495.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,046 | ₩8,140 | ₩7,858 | ₩7,912 | -1.67% | 298.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,925 | ₩8,267 | ₩7,805 | ₩8,019 | +1.18% | 414.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,885 | ₩8,175 | ₩7,805 | ₩7,925 | +0.51% | 239.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,805 | ₩8,046 | ₩7,670 | ₩7,992 | +2.41% | 259.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,751 | ₩8,019 | ₩7,583 | ₩7,872 | +1.56% | 330.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,858 | ₩7,858 | ₩7,449 | ₩7,670 | -2.39% | 315.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,858 | ₩7,959 | ₩7,831 | ₩7,845 | -0.17% | 228만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,979 | ₩8,046 | ₩7,778 | ₩7,898 | -1.01% | 544.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,737 | ₩8,012 | ₩7,650 | ₩7,952 | +2.77% | 371.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,509 | ₩7,731 | ₩7,429 | ₩7,697 | +2.50% | 360.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,402 | ₩7,644 | ₩7,302 | ₩7,523 | +1.63% | 211.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,282 | ₩7,469 | ₩7,134 | ₩7,402 | +1.66% | 411.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,214 | ₩7,389 | ₩7,134 | ₩7,268 | +0.74% | 375.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,946 | ₩7,241 | ₩6,879 | ₩7,201 | +3.67% | 444.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,121 | ₩7,335 | ₩6,879 | ₩6,919 | -2.82% | 316.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,080 | ₩7,228 | ₩6,993 | ₩7,107 | +0.38% | 240.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,879 | ₩7,228 | ₩6,852 | ₩7,054 | +2.53% | 323.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,839 | ₩6,933 | ₩6,799 | ₩6,799 | -0.59% | 87.5만 |
|---|