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 | ₩5,204 | ₩5,218 | ₩5,063 | ₩5,110 | -1.80% | 158.7만 |
| 2026.10.08 | ₩5,043 | ₩5,285 | ₩5,030 | ₩5,231 | +3.72% | 386.7만 |
| 2026.10.07 | ₩5,070 | ₩5,137 | ₩5,023 | ₩5,070 | 0.00% | 180.2만 |
| 2026.10.06 | ₩5,097 | ₩5,097 | ₩5,016 | ₩5,083 | -0.26% | 150.7만 |
| 2026.10.05 | ₩5,043 | ₩5,110 | ₩4,996 | ₩5,057 | +0.27% | 186.2만 |
| 2026.10.02 | ₩5,204 | ₩5,271 | ₩5,083 | ₩5,110 | -1.80% | 175.3만 |
| 2026.10.01 | ₩5,097 | ₩5,144 | ₩5,003 | ₩5,137 | +0.79% | 232.5만 |
| 2026.09.30 | ₩5,244 | ₩5,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,137 |
| -2.05% |
| 234만 |
| 2026.09.29 | ₩5,472 | ₩5,493 | ₩5,352 | ₩5,405 | -1.23% | 115만 |
|---|
| 2026.09.28 | ₩5,472 | ₩5,499 | ₩5,325 | ₩5,446 | -0.49% | 176.6만 |
|---|
| 2026.09.25 | ₩5,446 | ₩5,580 | ₩5,405 | ₩5,486 | +0.74% | 256.2만 |
|---|
| 2026.09.24 | ₩5,432 | ₩5,486 | ₩5,338 | ₩5,486 | +0.99% | 231.6만 |
|---|
| 2026.09.23 | ₩5,794 | ₩5,794 | ₩5,379 | ₩5,432 | -6.25% | 319만 |
|---|
| 2026.09.22 | ₩5,647 | ₩5,747 | ₩5,607 | ₩5,741 | +1.66% | 178.8만 |
|---|
| 2026.09.21 | ₩5,620 | ₩5,647 | ₩5,553 | ₩5,607 | -0.24% | 148만 |
|---|
| 2026.09.18 | ₩5,607 | ₩5,607 | ₩5,472 | ₩5,566 | -0.72% | 399만 |
|---|
| 2026.09.17 | ₩5,794 | ₩5,801 | ₩5,607 | ₩5,607 | -3.24% | 159만 |
|---|
| 2026.09.16 | ₩5,955 | ₩5,982 | ₩5,714 | ₩5,754 | -3.38% | 148.1만 |
|---|
| 2026.09.15 | ₩5,942 | ₩6,034 | ₩5,888 | ₩5,942 | 0.00% | 159.3만 |
|---|
| 2026.09.14 | ₩5,955 | ₩5,996 | ₩5,902 | ₩5,942 | -0.23% | 196.7만 |
|---|
| 2026.09.11 | ₩6,103 | ₩6,136 | ₩5,942 | ₩5,969 | -2.20% | 197만 |
|---|
| 2026.09.10 | ₩6,103 | ₩6,103 | ₩5,982 | ₩6,022 | -1.32% | 237.3만 |
|---|
| 2026.09.09 | ₩6,197 | ₩6,233 | ₩6,096 | ₩6,116 | -1.30% | 116.8만 |
|---|
| 2026.09.08 | ₩6,264 | ₩6,336 | ₩6,183 | ₩6,210 | -0.86% | 98.1만 |
|---|
| 2026.09.04 | ₩6,210 | ₩6,331 | ₩6,210 | ₩6,277 | +1.08% | 73.9만 |
|---|
| 2026.09.03 | ₩6,344 | ₩6,358 | ₩6,190 | ₩6,250 | -1.48% | 89.7만 |
|---|
| 2026.09.02 | ₩6,250 | ₩6,291 | ₩6,210 | ₩6,291 | +0.64% | 109.1만 |
|---|
| 2026.09.01 | ₩6,344 | ₩6,344 | ₩6,203 | ₩6,224 | -1.90% | 98만 |
|---|
| 2026.08.31 | ₩6,358 | ₩6,385 | ₩6,293 | ₩6,371 | +0.21% | 137.7만 |
|---|
| 2026.08.28 | ₩6,411 | ₩6,452 | ₩6,371 | ₩6,371 | -0.63% | 77.5만 |
|---|
| 2026.08.27 | ₩6,411 | ₩6,458 | ₩6,385 | ₩6,411 | 0.00% | 83.7만 |
|---|
| 2026.08.26 | ₩6,545 | ₩6,586 | ₩6,411 | ₩6,425 | -1.84% | 80.2만 |
|---|
| 2026.08.25 | ₩6,586 | ₩6,586 | ₩6,512 | ₩6,532 | -0.81% | 62만 |
|---|
| 2026.08.24 | ₩6,545 | ₩6,599 | ₩6,532 | ₩6,586 | +0.61% | 95.3만 |
|---|
| 2026.08.21 | ₩6,545 | ₩6,592 | ₩6,472 | ₩6,586 | +0.61% | 110.9만 |
|---|
| 2026.08.20 | ₩6,492 | ₩6,572 | ₩6,431 | ₩6,519 | +0.41% | 89.3만 |
|---|
| 2026.08.19 | ₩6,532 | ₩6,673 | ₩6,532 | ₩6,586 | +0.82% | 59.9만 |
|---|
| 2026.08.18 | ₩6,559 | ₩6,559 | ₩6,452 | ₩6,505 | -0.82% | 80.7만 |
|---|
| 2026.08.17 | ₩6,653 | ₩6,706 | ₩6,465 | ₩6,519 | -2.02% | 103.1만 |
|---|
| 2026.08.14 | ₩6,680 | ₩6,760 | ₩6,666 | ₩6,706 | +0.40% | 65.7만 |
|---|
| 2026.08.13 | ₩6,693 | ₩6,720 | ₩6,626 | ₩6,666 | -0.40% | 192.8만 |
|---|
| 2026.08.12 | ₩6,666 | ₩6,733 | ₩6,626 | ₩6,653 | -0.20% | 84.3만 |
|---|
| 2026.08.11 | ₩6,613 | ₩6,666 | ₩6,579 | ₩6,639 | +0.41% | 119.9만 |
|---|
| 2026.08.10 | ₩6,814 | ₩6,854 | ₩6,566 | ₩6,572 | -3.54% | 95.6만 |
|---|
| 2026.08.07 | ₩6,774 | ₩6,928 | ₩6,774 | ₩6,867 | +1.39% | 83.3만 |
|---|
| 2026.08.06 | ₩6,747 | ₩6,807 | ₩6,680 | ₩6,774 | +0.40% | 134.7만 |
|---|
| 2026.08.05 | ₩6,693 | ₩6,747 | ₩6,599 | ₩6,706 | +0.20% | 155.7만 |
|---|
| 2026.08.04 | ₩6,841 | ₩6,854 | ₩6,626 | ₩6,680 | -2.35% | 162.2만 |
|---|
| 2026.08.03 | ₩6,787 | ₩6,921 | ₩6,693 | ₩6,881 | +1.38% | 201만 |
|---|
| 2026.07.31 | ₩6,639 | ₩6,733 | ₩6,505 | ₩6,720 | +1.21% | 222.8만 |
|---|
| 2026.07.30 | ₩6,787 | ₩6,988 | ₩6,653 | ₩6,693 | -1.38% | 248.6만 |
|---|
| 2026.07.29 | ₩6,854 | ₩6,988 | ₩6,579 | ₩6,706 | -2.15% | 302.1만 |
|---|
| 2026.07.28 | ₩7,055 | ₩7,122 | ₩6,984 | ₩7,028 | -0.38% | 166.5만 |
|---|
| 2026.07.27 | ₩7,069 | ₩7,136 | ₩7,002 | ₩7,028 | -0.57% | 171.6만 |
|---|
| 2026.07.24 | ₩7,015 | ₩7,122 | ₩7,002 | ₩7,015 | 0.00% | 107.4만 |
|---|
| 2026.07.23 | ₩7,095 | ₩7,136 | ₩6,908 | ₩6,988 | -1.51% | 125.4만 |
|---|
| 2026.07.22 | ₩7,270 | ₩7,297 | ₩7,116 | ₩7,162 | -1.48% | 93.7만 |
|---|
| 2026.07.21 | ₩7,203 | ₩7,270 | ₩7,122 | ₩7,256 | +0.74% | 94만 |
|---|
| 2026.07.20 | ₩7,404 | ₩7,404 | ₩7,109 | ₩7,149 | -3.44% | 166.5만 |
|---|
| 2026.07.17 | ₩7,377 | ₩7,484 | ₩7,337 | ₩7,364 | -0.18% | 98만 |
|---|
| 2026.07.16 | ₩7,297 | ₩7,437 | ₩7,270 | ₩7,417 | +1.65% | 143.3만 |
|---|
| 2026.07.15 | ₩7,216 | ₩7,337 | ₩7,216 | ₩7,297 | +1.12% | 110.7만 |
|---|
| 2026.07.14 | ₩7,095 | ₩7,256 | ₩7,069 | ₩7,176 | +1.13% | 104만 |
|---|
| 2026.07.13 | ₩7,176 | ₩7,243 | ₩6,968 | ₩7,042 | -1.87% | 181.2만 |
|---|
| 2026.07.10 | ₩7,162 | ₩7,203 | ₩7,136 | ₩7,189 | +0.37% | 109.2만 |
|---|
| 2026.07.09 | ₩7,136 | ₩7,183 | ₩7,082 | ₩7,136 | 0.00% | 131.5만 |
|---|
| 2026.07.08 | ₩7,162 | ₩7,270 | ₩7,116 | ₩7,149 | -0.19% | 142.5만 |
|---|
| 2026.07.07 | ₩7,203 | ₩7,256 | ₩7,136 | ₩7,203 | 0.00% | 222.1만 |
|---|
| 2026.07.06 | ₩7,310 | ₩7,337 | ₩7,176 | ₩7,216 | -1.28% | 210.5만 |
|---|
| 2026.07.02 | ₩7,391 | ₩7,404 | ₩7,230 | ₩7,297 | -1.27% | 383.6만 |
|---|
| 2026.07.01 | ₩7,310 | ₩7,364 | ₩7,270 | ₩7,337 | +0.37% | 188.7만 |
|---|
| 2026.06.30 | ₩7,136 | ₩7,357 | ₩7,082 | ₩7,310 | +2.44% | 320.3만 |
|---|
| 2026.06.29 | ₩7,458 | ₩7,484 | ₩7,270 | ₩7,350 | -1.44% | 708.2만 |
|---|
| 2026.06.26 | ₩7,337 | ₩7,431 | ₩7,290 | ₩7,431 | +1.28% | 356.2만 |
|---|
| 2026.06.25 | ₩7,444 | ₩7,538 | ₩7,270 | ₩7,350 | -1.26% | 210.1만 |
|---|
| 2026.06.24 | ₩7,484 | ₩7,518 | ₩7,391 | ₩7,417 | -0.90% | 166.1만 |
|---|
| 2026.06.23 | ₩7,404 | ₩7,510 | ₩7,364 | ₩7,471 | +0.91% | 191.3만 |
|---|
| 2026.06.22 | ₩7,417 | ₩7,498 | ₩7,350 | ₩7,377 | -0.54% | 176.2만 |
|---|
| 2026.06.18 | ₩7,337 | ₩7,561 | ₩7,323 | ₩7,431 | +1.28% | 267.9만 |
|---|
| 2026.06.17 | ₩7,565 | ₩7,619 | ₩7,263 | ₩7,310 | -3.37% | 271.5만 |
|---|
| 2026.06.16 | ₩7,551 | ₩7,665 | ₩7,498 | ₩7,619 | +0.89% | 153.3만 |
|---|
| 2026.06.15 | ₩7,605 | ₩7,645 | ₩7,491 | ₩7,498 | -1.41% | 133만 |
|---|
| 2026.06.12 | ₩7,565 | ₩7,565 | ₩7,478 | ₩7,538 | -0.35% | 93.6만 |
|---|
| 2026.06.11 | ₩7,605 | ₩7,645 | ₩7,484 | ₩7,511 | -1.23% | 118.1만 |
|---|
| 2026.06.10 | ₩7,484 | ₩7,572 | ₩7,458 | ₩7,551 | +0.90% | 93.9만 |
|---|
| 2026.06.09 | ₩7,444 | ₩7,511 | ₩7,431 | ₩7,444 | 0.00% | 71.5만 |
|---|
| 2026.06.08 | ₩7,458 | ₩7,484 | ₩7,350 | ₩7,377 | -1.08% | 67.8만 |
|---|
| 2026.06.05 | ₩7,458 | ₩7,505 | ₩7,391 | ₩7,444 | -0.18% | 53.5만 |
|---|
| 2026.06.04 | ₩7,444 | ₩7,565 | ₩7,417 | ₩7,471 | +0.36% | 64.6만 |
|---|
| 2026.06.03 | ₩7,444 | ₩7,458 | ₩7,323 | ₩7,377 | -0.90% | 145.6만 |
|---|
| 2026.06.02 | ₩7,525 | ₩7,612 | ₩7,444 | ₩7,484 | -0.53% | 113.9만 |
|---|
| 2026.06.01 | ₩7,645 | ₩7,769 | ₩7,525 | ₩7,525 | -1.58% | 87.9만 |
|---|
| 2026.05.29 | ₩7,712 | ₩7,759 | ₩7,686 | ₩7,739 | +0.35% | 114.5만 |
|---|
| 2026.05.28 | ₩7,699 | ₩7,746 | ₩7,659 | ₩7,712 | +0.17% | 55.5만 |
|---|
| 2026.05.27 | ₩7,632 | ₩7,753 | ₩7,632 | ₩7,726 | +1.23% | 74.3만 |
|---|
| 2026.05.26 | ₩7,605 | ₩7,639 | ₩7,538 | ₩7,619 | +0.18% | 97.2만 |
|---|
| 2026.05.22 | ₩7,645 | ₩7,692 | ₩7,578 | ₩7,605 | -0.53% | 69.5만 |
|---|
| 2026.05.21 | ₩7,619 | ₩7,679 | ₩7,558 | ₩7,645 | +0.35% | 80.9만 |
|---|
| 2026.05.20 | ₩7,578 | ₩7,719 | ₩7,551 | ₩7,645 | +0.88% | 86.8만 |
|---|
| 2026.05.19 | ₩7,672 | ₩7,692 | ₩7,551 | ₩7,592 | -1.05% | 66.1만 |
|---|
| 2026.05.18 | ₩7,699 | ₩7,806 | ₩7,652 | ₩7,726 | +0.35% | 94.3만 |
|---|
| 2026.05.15 | ₩7,659 | ₩7,753 | ₩7,551 | ₩7,645 | -0.18% | 95.1만 |
|---|
| 2026.05.14 | ₩7,806 | ₩7,880 | ₩7,726 | ₩7,726 | -1.03% | 107.1만 |
|---|
| 2026.05.13 | ₩7,672 | ₩7,813 | ₩7,623 | ₩7,779 | +1.40% | 112.6만 |
|---|
| 2026.05.12 | ₩7,820 | ₩7,900 | ₩7,649 | ₩7,686 | -1.72% | 165.5만 |
|---|
| 2026.05.11 | ₩8,008 | ₩8,034 | ₩7,753 | ₩7,806 | -2.51% | 122만 |
|---|
| 2026.05.08 | ₩7,981 | ₩8,048 | ₩7,914 | ₩8,008 | +0.34% | 64.8만 |
|---|
| 2026.05.07 | ₩7,981 | ₩8,008 | ₩7,927 | ₩7,954 | -0.34% | 79.2만 |
|---|
| 2026.05.06 | ₩8,008 | ₩8,008 | ₩7,954 | ₩7,981 | -0.34% | 62.4만 |
|---|
| 2026.05.05 | ₩7,833 | ₩7,927 | ₩7,813 | ₩7,914 | +1.03% | 68.9만 |
|---|
| 2026.05.04 | ₩7,806 | ₩7,914 | ₩7,739 | ₩7,806 | 0.00% | 79만 |
|---|
| 2026.05.01 | ₩7,833 | ₩7,887 | ₩7,779 | ₩7,873 | +0.51% | 53.8만 |
|---|
| 2026.04.30 | ₩7,739 | ₩7,860 | ₩7,739 | ₩7,779 | +0.52% | 96.3만 |
|---|
| 2026.04.29 | ₩7,940 | ₩8,048 | ₩7,759 | ₩7,779 | -2.03% | 118.1만 |
|---|
| 2026.04.28 | ₩8,155 | ₩8,222 | ₩8,081 | ₩8,142 | -0.16% | 84.4만 |
|---|
| 2026.04.27 | ₩8,075 | ₩8,168 | ₩8,054 | ₩8,142 | +0.83% | 71.1만 |
|---|
| 2026.04.24 | ₩8,075 | ₩8,195 | ₩8,021 | ₩8,128 | +0.66% | 65.6만 |
|---|
| 2026.04.23 | ₩8,128 | ₩8,135 | ₩8,021 | ₩8,101 | -0.33% | 67.6만 |
|---|
| 2026.04.22 | ₩8,182 | ₩8,182 | ₩8,021 | ₩8,128 | -0.66% | 98.7만 |
|---|
| 2026.04.21 | ₩8,021 | ₩8,101 | ₩7,873 | ₩7,887 | -1.67% | 70.3만 |
|---|
| 2026.04.20 | ₩7,967 | ₩8,041 | ₩7,927 | ₩8,034 | +0.84% | 54.9만 |
|---|
| 2026.04.17 | ₩8,008 | ₩8,128 | ₩7,967 | ₩8,021 | +0.17% | 87.3만 |
|---|
| 2026.04.16 | ₩7,967 | ₩7,994 | ₩7,888 | ₩7,927 | -0.51% | 63.8만 |
|---|
| 2026.04.15 | ₩7,954 | ₩8,014 | ₩7,907 | ₩8,008 | +0.67% | 89.8만 |
|---|
| 2026.04.14 | ₩7,873 | ₩7,954 | ₩7,867 | ₩7,954 | +1.02% | 73.9만 |
|---|
| 2026.04.13 | ₩7,766 | ₩7,893 | ₩7,726 | ₩7,887 | +1.55% | 59.2만 |
|---|
| 2026.04.10 | ₩7,806 | ₩7,860 | ₩7,733 | ₩7,806 | 0.00% | 47.1만 |
|---|
| 2026.04.09 | ₩7,699 | ₩7,873 | ₩7,699 | ₩7,779 | +1.05% | 58.9만 |
|---|
| 2026.04.08 | ₩7,672 | ₩7,779 | ₩7,645 | ₩7,766 | +1.22% | 83.3만 |
|---|
| 2026.04.07 | ₩7,551 | ₩7,565 | ₩7,458 | ₩7,511 | -0.53% | 92만 |
|---|
| 2026.04.06 | ₩7,458 | ₩7,578 | ₩7,458 | ₩7,538 | +1.08% | 64.4만 |
|---|
| 2026.04.02 | ₩7,297 | ₩7,546 | ₩7,297 | ₩7,511 | +2.94% | 84.2만 |
|---|
| 2026.04.01 | ₩7,525 | ₩7,545 | ₩7,451 | ₩7,458 | -0.89% | 64.9만 |
|---|
| 2026.03.31 | ₩7,444 | ₩7,538 | ₩7,350 | ₩7,511 | +0.90% | 85.1만 |
|---|
| 2026.03.30 | ₩7,458 | ₩7,572 | ₩7,386 | ₩7,525 | +0.90% | 88.9만 |
|---|
| 2026.03.27 | ₩7,538 | ₩7,576 | ₩7,370 | ₩7,391 | -1.96% | 117.9만 |
|---|
| 2026.03.26 | ₩7,592 | ₩7,686 | ₩7,558 | ₩7,578 | -0.18% | 71.2만 |
|---|
| 2026.03.25 | ₩7,525 | ₩7,632 | ₩7,498 | ₩7,619 | +1.25% | 84만 |
|---|
| 2026.03.24 | ₩7,431 | ₩7,531 | ₩7,391 | ₩7,431 | 0.00% | 134.5만 |
|---|
| 2026.03.23 | ₩7,484 | ₩7,639 | ₩7,444 | ₩7,458 | -0.36% | 189.2만 |
|---|
| 2026.03.20 | ₩7,551 | ₩7,565 | ₩7,243 | ₩7,337 | -2.84% | 311.4만 |
|---|
| 2026.03.19 | ₩7,484 | ₩7,625 | ₩7,437 | ₩7,525 | +0.54% | 151.1만 |
|---|
| 2026.03.18 | ₩7,484 | ₩7,565 | ₩7,431 | ₩7,525 | +0.54% | 139만 |
|---|
| 2026.03.17 | ₩7,578 | ₩7,639 | ₩7,511 | ₩7,525 | -0.71% | 106.1만 |
|---|
| 2026.03.16 | ₩7,484 | ₩7,590 | ₩7,464 | ₩7,525 | +0.54% | 93.8만 |
|---|
| 2026.03.13 | ₩7,565 | ₩7,619 | ₩7,417 | ₩7,431 | -1.77% | 104.9만 |
|---|
| 2026.03.12 | ₩7,565 | ₩7,645 | ₩7,471 | ₩7,525 | -0.53% | 130.1만 |
|---|
| 2026.03.11 | ₩7,645 | ₩7,712 | ₩7,525 | ₩7,632 | -0.18% | 66.6만 |
|---|
| 2026.03.10 | ₩7,632 | ₩7,746 | ₩7,538 | ₩7,686 | +0.70% | 95.2만 |
|---|
| 2026.03.09 | ₩7,538 | ₩7,672 | ₩7,317 | ₩7,659 | +1.60% | 112.7만 |
|---|
| 2026.03.06 | ₩7,766 | ₩7,766 | ₩7,592 | ₩7,645 | -1.55% | 121.2만 |
|---|
| 2026.03.05 | ₩7,873 | ₩7,954 | ₩7,793 | ₩7,873 | 0.00% | 71.6만 |
|---|
| 2026.03.04 | ₩7,900 | ₩7,967 | ₩7,806 | ₩7,967 | +0.85% | 71.6만 |
|---|
| 2026.03.03 | ₩7,779 | ₩7,914 | ₩7,753 | ₩7,833 | +0.69% | 64.4만 |
|---|
| 2026.03.02 | ₩7,672 | ₩8,061 | ₩7,632 | ₩7,954 | +3.67% | 110.8만 |
|---|
| 2026.02.27 | ₩7,726 | ₩7,826 | ₩7,726 | ₩7,793 | +0.87% | 102.7만 |
|---|
| 2026.02.26 | ₩7,712 | ₩7,840 | ₩7,712 | ₩7,806 | +1.22% | 91.5만 |
|---|
| 2026.02.25 | ₩7,645 | ₩7,683 | ₩7,578 | ₩7,672 | +0.35% | 64만 |
|---|
| 2026.02.24 | ₩7,471 | ₩7,632 | ₩7,431 | ₩7,592 | +1.62% | 78.6만 |
|---|
| 2026.02.23 | ₩7,645 | ₩7,773 | ₩7,451 | ₩7,484 | -2.11% | 75.2만 |
|---|
| 2026.02.20 | ₩7,753 | ₩7,826 | ₩7,551 | ₩7,686 | -0.87% | 94.9만 |
|---|
| 2026.02.19 | ₩7,873 | ₩7,914 | ₩7,551 | ₩7,712 | -2.04% | 101만 |
|---|
| 2026.02.18 | ₩7,444 | ₩8,008 | ₩7,323 | ₩7,820 | +5.05% | 158만 |
|---|
| 2026.02.17 | ₩7,686 | ₩7,806 | ₩7,553 | ₩7,779 | +1.22% | 78.9만 |
|---|
| 2026.02.13 | ₩7,645 | ₩7,712 | ₩7,484 | ₩7,686 | +0.53% | 100만 |
|---|
| 2026.02.12 | ₩7,900 | ₩7,934 | ₩7,572 | ₩7,619 | -3.57% | 115.7만 |
|---|
| 2026.02.11 | ₩7,967 | ₩8,014 | ₩7,840 | ₩7,847 | -1.52% | 75.5만 |
|---|
| 2026.02.10 | ₩7,847 | ₩7,994 | ₩7,833 | ₩7,927 | +1.03% | 85.5만 |
|---|
| 2026.02.09 | ₩7,887 | ₩7,900 | ₩7,645 | ₩7,806 | -1.02% | 118.5만 |
|---|
| 2026.02.06 | ₩7,954 | ₩8,008 | ₩7,860 | ₩7,914 | -0.51% | 61.9만 |
|---|
| 2026.02.05 | ₩8,075 | ₩8,075 | ₩7,907 | ₩7,914 | -1.99% | 53.2만 |
|---|
| 2026.02.04 | ₩8,048 | ₩8,128 | ₩7,981 | ₩8,075 | +0.33% | 52.1만 |
|---|
| 2026.02.03 | ₩8,048 | ₩8,142 | ₩7,927 | ₩8,061 | +0.17% | 64.7만 |
|---|
| 2026.02.02 | ₩8,048 | ₩8,101 | ₩7,887 | ₩8,048 | 0.00% | 66.2만 |
|---|
| 2026.01.30 | ₩8,222 | ₩8,222 | ₩7,880 | ₩8,021 | -2.45% | 115.2만 |
|---|
| 2026.01.29 | ₩8,088 | ₩8,269 | ₩8,034 | ₩8,236 | +1.82% | 85.1만 |
|---|
| 2026.01.28 | ₩8,008 | ₩8,195 | ₩8,008 | ₩8,048 | +0.50% | 118.7만 |
|---|
| 2026.01.27 | ₩7,914 | ₩8,021 | ₩7,887 | ₩7,994 | +1.02% | 53.4만 |
|---|
| 2026.01.26 | ₩7,927 | ₩7,961 | ₩7,806 | ₩7,914 | -0.17% | 42.4만 |
|---|
| 2026.01.23 | ₩8,008 | ₩8,075 | ₩7,914 | ₩7,927 | -1.01% | 48.5만 |
|---|
| 2026.01.22 | ₩8,075 | ₩8,177 | ₩8,021 | ₩8,034 | -0.50% | 65.5만 |
|---|
| 2026.01.21 | ₩7,954 | ₩8,068 | ₩7,880 | ₩8,048 | +1.18% | 66.7만 |
|---|
| 2026.01.20 | ₩7,887 | ₩7,974 | ₩7,806 | ₩7,940 | +0.68% | 58.5만 |
|---|
| 2026.01.16 | ₩7,967 | ₩8,048 | ₩7,954 | ₩7,994 | +0.34% | 51.7만 |
|---|
| 2026.01.15 | ₩7,887 | ₩8,008 | ₩7,806 | ₩7,994 | +1.36% | 53.4만 |
|---|
| 2026.01.14 | ₩7,699 | ₩7,873 | ₩7,672 | ₩7,873 | +2.26% | 61.7만 |
|---|
| 2026.01.13 | ₩7,873 | ₩7,893 | ₩7,679 | ₩7,699 | -2.21% | 52.4만 |
|---|
| 2026.01.12 | ₩7,806 | ₩7,873 | ₩7,766 | ₩7,847 | +0.52% | 39.9만 |
|---|
| 2026.01.09 | ₩7,927 | ₩8,021 | ₩7,847 | ₩7,873 | -0.68% | 49.2만 |
|---|
| 2026.01.08 | ₩7,659 | ₩7,954 | ₩7,645 | ₩7,887 | +2.98% | 68.1만 |
|---|
| 2026.01.07 | ₩7,847 | ₩7,887 | ₩7,699 | ₩7,699 | -1.88% | 47.7만 |
|---|
| 2026.01.06 | ₩7,712 | ₩7,833 | ₩7,585 | ₩7,833 | +1.57% | 76만 |
|---|
| 2026.01.05 | ₩7,753 | ₩7,820 | ₩7,652 | ₩7,739 | -0.17% | 89.5만 |
|---|
| 2026.01.02 | ₩7,511 | ₩7,786 | ₩7,476 | ₩7,672 | +2.14% | 69.7만 |
|---|
| 2025.12.31 | ₩7,498 | ₩7,585 | ₩7,451 | ₩7,511 | +0.18% | 123.2만 |
|---|
| 2025.12.30 | ₩7,779 | ₩7,800 | ₩7,699 | ₩7,712 | -0.86% | 56.1만 |
|---|
| 2025.12.29 | ₩7,860 | ₩7,860 | ₩7,704 | ₩7,779 | -1.02% | 66.2만 |
|---|
| 2025.12.26 | ₩7,914 | ₩7,961 | ₩7,847 | ₩7,847 | -0.85% | 39.5만 |
|---|
| 2025.12.24 | ₩7,900 | ₩7,927 | ₩7,833 | ₩7,900 | 0.00% | 28.9만 |
|---|
| 2025.12.23 | ₩7,900 | ₩7,914 | ₩7,840 | ₩7,873 | -0.34% | 84.9만 |
|---|
| 2025.12.22 | ₩7,860 | ₩7,914 | ₩7,847 | ₩7,887 | +0.34% | 74.7만 |
|---|
| 2025.12.19 | ₩7,967 | ₩8,028 | ₩7,887 | ₩7,900 | -0.84% | 129만 |
|---|
| 2025.12.18 | ₩7,940 | ₩8,021 | ₩7,940 | ₩7,967 | +0.34% | 78.4만 |
|---|
| 2025.12.17 | ₩7,954 | ₩7,994 | ₩7,779 | ₩7,927 | -0.34% | 168.4만 |
|---|
| 2025.12.16 | ₩7,994 | ₩8,048 | ₩7,914 | ₩7,927 | -0.84% | 86.7만 |
|---|
| 2025.12.15 | ₩7,981 | ₩8,034 | ₩7,904 | ₩7,981 | 0.00% | 81.9만 |
|---|
| 2025.12.12 | ₩7,954 | ₩8,014 | ₩7,954 | ₩7,954 | 0.00% | 68.5만 |
|---|
| 2025.12.11 | ₩7,954 | ₩7,967 | ₩7,887 | ₩7,954 | 0.00% | 60.9만 |
|---|
| 2025.12.10 | ₩7,806 | ₩8,001 | ₩7,806 | ₩7,914 | +1.37% | 80.3만 |
|---|
| 2025.12.09 | ₩7,820 | ₩7,847 | ₩7,753 | ₩7,847 | +0.34% | 65.2만 |
|---|
| 2025.12.08 | ₩7,739 | ₩7,833 | ₩7,652 | ₩7,779 | +0.52% | 96.9만 |
|---|
| 2025.12.05 | ₩7,538 | ₩7,712 | ₩7,517 | ₩7,699 | +2.14% | 49.9만 |
|---|
| 2025.12.04 | ₩7,686 | ₩7,711 | ₩7,545 | ₩7,592 | -1.22% | 81만 |
|---|
| 2025.12.03 | ₩7,605 | ₩7,733 | ₩7,592 | ₩7,712 | +1.41% | 53.8만 |
|---|
| 2025.12.02 | ₩7,592 | ₩7,632 | ₩7,515 | ₩7,619 | +0.35% | 48.4만 |
|---|
| 2025.12.01 | ₩7,511 | ₩7,578 | ₩7,431 | ₩7,565 | +0.71% | 127.1만 |
|---|
| 2025.11.28 | ₩7,619 | ₩7,619 | ₩7,474 | ₩7,525 | -1.23% | 23.6만 |
|---|
| 2025.11.26 | ₩7,471 | ₩7,645 | ₩7,471 | ₩7,565 | +1.26% | 57.1만 |
|---|
| 2025.11.25 | ₩7,391 | ₩7,551 | ₩7,391 | ₩7,525 | +1.81% | 58.8만 |
|---|
| 2025.11.24 | ₩7,404 | ₩7,424 | ₩7,303 | ₩7,337 | -0.91% | 71.7만 |
|---|
| 2025.11.21 | ₩7,297 | ₩7,471 | ₩7,243 | ₩7,404 | +1.47% | 98.1만 |
|---|
| 2025.11.20 | ₩7,377 | ₩7,404 | ₩7,216 | ₩7,230 | -2.00% | 65.5만 |
|---|
| 2025.11.19 | ₩7,230 | ₩7,350 | ₩7,216 | ₩7,297 | +0.93% | 75.4만 |
|---|
| 2025.11.18 | ₩7,203 | ₩7,270 | ₩7,136 | ₩7,230 | +0.37% | 84.4만 |
|---|
| 2025.11.17 | ₩7,283 | ₩7,297 | ₩7,176 | ₩7,230 | -0.74% | 88만 |
|---|
| 2025.11.14 | ₩7,323 | ₩7,323 | ₩7,136 | ₩7,270 | -0.73% | 118.7만 |
|---|
| 2025.11.13 | ₩7,216 | ₩7,337 | ₩7,189 | ₩7,323 | +1.49% | 86.1만 |
|---|
| 2025.11.12 | ₩7,364 | ₩7,391 | ₩7,230 | ₩7,256 | -1.46% | 59.4만 |
|---|
| 2025.11.11 | ₩7,297 | ₩7,350 | ₩7,283 | ₩7,337 | +0.55% | 53.7만 |
|---|
| 2025.11.10 | ₩7,216 | ₩7,297 | ₩7,142 | ₩7,283 | +0.93% | 57.8만 |
|---|
| 2025.11.07 | ₩7,189 | ₩7,230 | ₩7,095 | ₩7,203 | +0.19% | 152.6만 |
|---|
| 2025.11.06 | ₩7,176 | ₩7,243 | ₩7,102 | ₩7,162 | -0.19% | 64.8만 |
|---|
| 2025.11.05 | ₩7,122 | ₩7,243 | ₩7,109 | ₩7,189 | +0.94% | 80.6만 |
|---|
| 2025.11.04 | ₩6,921 | ₩7,109 | ₩6,921 | ₩7,095 | +2.52% | 76.6만 |
|---|
| 2025.11.03 | ₩6,948 | ₩6,961 | ₩6,881 | ₩6,934 | -0.19% | 70.1만 |
|---|
| 2025.10.31 | ₩6,948 | ₩6,988 | ₩6,881 | ₩6,921 | -0.39% | 75.6만 |
|---|
| 2025.10.30 | ₩6,988 | ₩7,075 | ₩6,894 | ₩6,975 | -0.19% | 62.1만 |
|---|
| 2025.10.29 | ₩6,988 | ₩7,337 | ₩6,948 | ₩7,002 | +0.19% | 82.3만 |
|---|
| 2025.10.28 | ₩7,136 | ₩7,149 | ₩7,028 | ₩7,042 | -1.32% | 51.1만 |
|---|
| 2025.10.27 | ₩7,122 | ₩7,189 | ₩7,082 | ₩7,149 | +0.38% | 45.6만 |
|---|
| 2025.10.24 | ₩7,203 | ₩7,216 | ₩7,095 | ₩7,109 | -1.30% | 34.6만 |
|---|
| 2025.10.23 | ₩7,216 | ₩7,216 | ₩7,075 | ₩7,122 | -1.30% | 52.6만 |
|---|
| 2025.10.22 | ₩7,109 | ₩7,230 | ₩7,109 | ₩7,216 | +1.51% | 58.6만 |
|---|
| 2025.10.21 | ₩7,109 | ₩7,149 | ₩7,055 | ₩7,109 | 0.00% | 40.8만 |
|---|
| 2025.10.20 | ₩7,082 | ₩7,136 | ₩6,995 | ₩7,109 | +0.38% | 53.8만 |
|---|
| 2025.10.17 | ₩6,961 | ₩7,082 | ₩6,948 | ₩7,055 | +1.35% | 50.6만 |
|---|
| 2025.10.16 | ₩7,149 | ₩7,176 | ₩6,934 | ₩6,948 | -2.81% | 81.4만 |
|---|
| 2025.10.15 | ₩7,162 | ₩7,230 | ₩7,095 | ₩7,136 | -0.37% | 70.3만 |
|---|
| 2025.10.14 | ₩6,975 | ₩7,169 | ₩6,975 | ₩7,149 | +2.50% | 75.4만 |
|---|
| 2025.10.13 | ₩6,881 | ₩7,042 | ₩6,854 | ₩7,028 | +2.14% | 45.7만 |
|---|
| 2025.10.10 | ₩6,841 | ₩6,934 | ₩6,800 | ₩6,800 | -0.59% | 87.5만 |
|---|