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 | ₩5,199 | ₩5,213 | ₩5,059 | ₩5,105 | -1.80% | 158.7만 |
| 2026.10.08 | ₩5,038 | ₩5,280 | ₩5,025 | ₩5,226 | +3.72% | 386.7만 |
| 2026.10.07 | ₩5,065 | ₩5,132 | ₩5,018 | ₩5,065 | 0.00% | 180.2만 |
| 2026.10.06 | ₩5,092 | ₩5,092 | ₩5,012 | ₩5,079 | -0.26% | 150.7만 |
| 2026.10.05 | ₩5,038 | ₩5,105 | ₩4,992 | ₩5,052 | +0.27% | 186.2만 |
| 2026.10.02 | ₩5,199 | ₩5,266 | ₩5,079 | ₩5,105 | -1.80% | 175.3만 |
| 2026.10.01 | ₩5,092 | ₩5,139 | ₩4,998 | ₩5,132 | +0.79% | 232.5만 |
| 2026.09.30 | ₩5,239 | ₩5,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,132 |
| -2.05% |
| 234만 |
| 2026.09.29 | ₩5,467 | ₩5,487 | ₩5,347 | ₩5,400 | -1.23% | 115만 |
|---|
| 2026.09.28 | ₩5,467 | ₩5,494 | ₩5,320 | ₩5,440 | -0.49% | 176.6만 |
|---|
| 2026.09.25 | ₩5,440 | ₩5,574 | ₩5,400 | ₩5,481 | +0.74% | 256.2만 |
|---|
| 2026.09.24 | ₩5,427 | ₩5,481 | ₩5,333 | ₩5,481 | +0.99% | 231.6만 |
|---|
| 2026.09.23 | ₩5,789 | ₩5,789 | ₩5,373 | ₩5,427 | -6.25% | 319만 |
|---|
| 2026.09.22 | ₩5,641 | ₩5,742 | ₩5,601 | ₩5,735 | +1.66% | 178.8만 |
|---|
| 2026.09.21 | ₩5,615 | ₩5,641 | ₩5,548 | ₩5,601 | -0.24% | 148만 |
|---|
| 2026.09.18 | ₩5,601 | ₩5,601 | ₩5,467 | ₩5,561 | -0.72% | 399만 |
|---|
| 2026.09.17 | ₩5,789 | ₩5,796 | ₩5,601 | ₩5,601 | -3.24% | 159만 |
|---|
| 2026.09.16 | ₩5,950 | ₩5,976 | ₩5,708 | ₩5,749 | -3.38% | 148.1만 |
|---|
| 2026.09.15 | ₩5,936 | ₩6,029 | ₩5,883 | ₩5,936 | 0.00% | 159.3만 |
|---|
| 2026.09.14 | ₩5,950 | ₩5,990 | ₩5,896 | ₩5,936 | -0.23% | 196.7만 |
|---|
| 2026.09.11 | ₩6,097 | ₩6,131 | ₩5,936 | ₩5,963 | -2.20% | 197만 |
|---|
| 2026.09.10 | ₩6,097 | ₩6,097 | ₩5,976 | ₩6,017 | -1.32% | 237.3만 |
|---|
| 2026.09.09 | ₩6,191 | ₩6,227 | ₩6,090 | ₩6,110 | -1.30% | 116.8만 |
|---|
| 2026.09.08 | ₩6,258 | ₩6,330 | ₩6,177 | ₩6,204 | -0.86% | 98.1만 |
|---|
| 2026.09.04 | ₩6,204 | ₩6,325 | ₩6,204 | ₩6,271 | +1.08% | 73.9만 |
|---|
| 2026.09.03 | ₩6,338 | ₩6,352 | ₩6,184 | ₩6,244 | -1.48% | 89.7만 |
|---|
| 2026.09.02 | ₩6,244 | ₩6,285 | ₩6,204 | ₩6,285 | +0.64% | 109.1만 |
|---|
| 2026.09.01 | ₩6,338 | ₩6,338 | ₩6,198 | ₩6,218 | -1.90% | 98만 |
|---|
| 2026.08.31 | ₩6,352 | ₩6,378 | ₩6,287 | ₩6,365 | +0.21% | 137.7만 |
|---|
| 2026.08.28 | ₩6,405 | ₩6,445 | ₩6,365 | ₩6,365 | -0.63% | 77.5만 |
|---|
| 2026.08.27 | ₩6,405 | ₩6,452 | ₩6,378 | ₩6,405 | 0.00% | 83.7만 |
|---|
| 2026.08.26 | ₩6,539 | ₩6,579 | ₩6,405 | ₩6,419 | -1.84% | 80.2만 |
|---|
| 2026.08.25 | ₩6,579 | ₩6,579 | ₩6,506 | ₩6,526 | -0.81% | 62만 |
|---|
| 2026.08.24 | ₩6,539 | ₩6,593 | ₩6,526 | ₩6,579 | +0.61% | 95.3만 |
|---|
| 2026.08.21 | ₩6,539 | ₩6,586 | ₩6,466 | ₩6,579 | +0.61% | 110.9만 |
|---|
| 2026.08.20 | ₩6,486 | ₩6,566 | ₩6,425 | ₩6,512 | +0.41% | 89.3만 |
|---|
| 2026.08.19 | ₩6,526 | ₩6,667 | ₩6,526 | ₩6,579 | +0.82% | 59.9만 |
|---|
| 2026.08.18 | ₩6,553 | ₩6,553 | ₩6,445 | ₩6,499 | -0.82% | 80.7만 |
|---|
| 2026.08.17 | ₩6,646 | ₩6,700 | ₩6,459 | ₩6,512 | -2.02% | 103.1만 |
|---|
| 2026.08.14 | ₩6,673 | ₩6,754 | ₩6,660 | ₩6,700 | +0.40% | 65.7만 |
|---|
| 2026.08.13 | ₩6,687 | ₩6,714 | ₩6,620 | ₩6,660 | -0.40% | 192.8만 |
|---|
| 2026.08.12 | ₩6,660 | ₩6,727 | ₩6,620 | ₩6,646 | -0.20% | 84.3만 |
|---|
| 2026.08.11 | ₩6,606 | ₩6,660 | ₩6,573 | ₩6,633 | +0.41% | 119.9만 |
|---|
| 2026.08.10 | ₩6,807 | ₩6,848 | ₩6,559 | ₩6,566 | -3.54% | 95.6만 |
|---|
| 2026.08.07 | ₩6,767 | ₩6,921 | ₩6,767 | ₩6,861 | +1.39% | 83.3만 |
|---|
| 2026.08.06 | ₩6,740 | ₩6,801 | ₩6,673 | ₩6,767 | +0.40% | 134.7만 |
|---|
| 2026.08.05 | ₩6,687 | ₩6,740 | ₩6,593 | ₩6,700 | +0.20% | 155.7만 |
|---|
| 2026.08.04 | ₩6,834 | ₩6,848 | ₩6,620 | ₩6,673 | -2.35% | 162.2만 |
|---|
| 2026.08.03 | ₩6,781 | ₩6,915 | ₩6,687 | ₩6,874 | +1.38% | 201만 |
|---|
| 2026.07.31 | ₩6,633 | ₩6,727 | ₩6,499 | ₩6,714 | +1.21% | 222.8만 |
|---|
| 2026.07.30 | ₩6,781 | ₩6,982 | ₩6,646 | ₩6,687 | -1.38% | 248.6만 |
|---|
| 2026.07.29 | ₩6,848 | ₩6,982 | ₩6,573 | ₩6,700 | -2.15% | 302.1만 |
|---|
| 2026.07.28 | ₩7,049 | ₩7,116 | ₩6,977 | ₩7,022 | -0.38% | 166.5만 |
|---|
| 2026.07.27 | ₩7,062 | ₩7,129 | ₩6,995 | ₩7,022 | -0.57% | 171.6만 |
|---|
| 2026.07.24 | ₩7,008 | ₩7,116 | ₩6,995 | ₩7,008 | 0.00% | 107.4만 |
|---|
| 2026.07.23 | ₩7,089 | ₩7,129 | ₩6,901 | ₩6,982 | -1.51% | 125.4만 |
|---|
| 2026.07.22 | ₩7,263 | ₩7,290 | ₩7,109 | ₩7,156 | -1.48% | 93.7만 |
|---|
| 2026.07.21 | ₩7,196 | ₩7,263 | ₩7,116 | ₩7,250 | +0.74% | 94만 |
|---|
| 2026.07.20 | ₩7,397 | ₩7,397 | ₩7,102 | ₩7,142 | -3.44% | 166.5만 |
|---|
| 2026.07.17 | ₩7,370 | ₩7,477 | ₩7,330 | ₩7,357 | -0.18% | 98만 |
|---|
| 2026.07.16 | ₩7,290 | ₩7,430 | ₩7,263 | ₩7,410 | +1.65% | 143.3만 |
|---|
| 2026.07.15 | ₩7,209 | ₩7,330 | ₩7,209 | ₩7,290 | +1.12% | 110.7만 |
|---|
| 2026.07.14 | ₩7,089 | ₩7,250 | ₩7,062 | ₩7,169 | +1.13% | 104만 |
|---|
| 2026.07.13 | ₩7,169 | ₩7,236 | ₩6,961 | ₩7,035 | -1.87% | 181.2만 |
|---|
| 2026.07.10 | ₩7,156 | ₩7,196 | ₩7,129 | ₩7,183 | +0.37% | 109.2만 |
|---|
| 2026.07.09 | ₩7,129 | ₩7,176 | ₩7,075 | ₩7,129 | 0.00% | 131.5만 |
|---|
| 2026.07.08 | ₩7,156 | ₩7,263 | ₩7,109 | ₩7,142 | -0.19% | 142.5만 |
|---|
| 2026.07.07 | ₩7,196 | ₩7,250 | ₩7,129 | ₩7,196 | 0.00% | 222.1만 |
|---|
| 2026.07.06 | ₩7,303 | ₩7,330 | ₩7,169 | ₩7,209 | -1.28% | 210.5만 |
|---|
| 2026.07.02 | ₩7,384 | ₩7,397 | ₩7,223 | ₩7,290 | -1.27% | 383.6만 |
|---|
| 2026.07.01 | ₩7,303 | ₩7,357 | ₩7,263 | ₩7,330 | +0.37% | 188.7만 |
|---|
| 2026.06.30 | ₩7,129 | ₩7,350 | ₩7,075 | ₩7,303 | +2.44% | 320.3만 |
|---|
| 2026.06.29 | ₩7,451 | ₩7,477 | ₩7,263 | ₩7,343 | -1.44% | 708.2만 |
|---|
| 2026.06.26 | ₩7,330 | ₩7,424 | ₩7,283 | ₩7,424 | +1.28% | 356.2만 |
|---|
| 2026.06.25 | ₩7,437 | ₩7,531 | ₩7,263 | ₩7,343 | -1.26% | 210.1만 |
|---|
| 2026.06.24 | ₩7,477 | ₩7,511 | ₩7,384 | ₩7,410 | -0.90% | 166.1만 |
|---|
| 2026.06.23 | ₩7,397 | ₩7,503 | ₩7,357 | ₩7,464 | +0.91% | 191.3만 |
|---|
| 2026.06.22 | ₩7,410 | ₩7,491 | ₩7,343 | ₩7,370 | -0.54% | 176.2만 |
|---|
| 2026.06.18 | ₩7,330 | ₩7,554 | ₩7,317 | ₩7,424 | +1.28% | 267.9만 |
|---|
| 2026.06.17 | ₩7,558 | ₩7,611 | ₩7,256 | ₩7,303 | -3.37% | 271.5만 |
|---|
| 2026.06.16 | ₩7,544 | ₩7,658 | ₩7,491 | ₩7,611 | +0.89% | 153.3만 |
|---|
| 2026.06.15 | ₩7,598 | ₩7,638 | ₩7,484 | ₩7,491 | -1.41% | 133만 |
|---|
| 2026.06.12 | ₩7,558 | ₩7,558 | ₩7,471 | ₩7,531 | -0.35% | 93.6만 |
|---|
| 2026.06.11 | ₩7,598 | ₩7,638 | ₩7,477 | ₩7,504 | -1.23% | 118.1만 |
|---|
| 2026.06.10 | ₩7,477 | ₩7,564 | ₩7,451 | ₩7,544 | +0.90% | 93.9만 |
|---|
| 2026.06.09 | ₩7,437 | ₩7,504 | ₩7,424 | ₩7,437 | 0.00% | 71.5만 |
|---|
| 2026.06.08 | ₩7,451 | ₩7,477 | ₩7,343 | ₩7,370 | -1.08% | 67.8만 |
|---|
| 2026.06.05 | ₩7,451 | ₩7,497 | ₩7,384 | ₩7,437 | -0.18% | 53.5만 |
|---|
| 2026.06.04 | ₩7,437 | ₩7,558 | ₩7,410 | ₩7,464 | +0.36% | 64.6만 |
|---|
| 2026.06.03 | ₩7,437 | ₩7,451 | ₩7,317 | ₩7,370 | -0.90% | 145.6만 |
|---|
| 2026.06.02 | ₩7,518 | ₩7,605 | ₩7,437 | ₩7,477 | -0.53% | 113.9만 |
|---|
| 2026.06.01 | ₩7,638 | ₩7,761 | ₩7,518 | ₩7,518 | -1.58% | 87.9만 |
|---|
| 2026.05.29 | ₩7,705 | ₩7,752 | ₩7,678 | ₩7,732 | +0.35% | 114.5만 |
|---|
| 2026.05.28 | ₩7,692 | ₩7,739 | ₩7,652 | ₩7,705 | +0.17% | 55.5만 |
|---|
| 2026.05.27 | ₩7,625 | ₩7,745 | ₩7,625 | ₩7,719 | +1.23% | 74.3만 |
|---|
| 2026.05.26 | ₩7,598 | ₩7,631 | ₩7,531 | ₩7,611 | +0.18% | 97.2만 |
|---|
| 2026.05.22 | ₩7,638 | ₩7,685 | ₩7,571 | ₩7,598 | -0.53% | 69.5만 |
|---|
| 2026.05.21 | ₩7,611 | ₩7,672 | ₩7,551 | ₩7,638 | +0.35% | 80.9만 |
|---|
| 2026.05.20 | ₩7,571 | ₩7,712 | ₩7,544 | ₩7,638 | +0.88% | 86.8만 |
|---|
| 2026.05.19 | ₩7,665 | ₩7,685 | ₩7,544 | ₩7,585 | -1.05% | 66.1만 |
|---|
| 2026.05.18 | ₩7,692 | ₩7,799 | ₩7,645 | ₩7,719 | +0.35% | 94.3만 |
|---|
| 2026.05.15 | ₩7,652 | ₩7,745 | ₩7,544 | ₩7,638 | -0.18% | 95.1만 |
|---|
| 2026.05.14 | ₩7,799 | ₩7,873 | ₩7,719 | ₩7,719 | -1.03% | 107.1만 |
|---|
| 2026.05.13 | ₩7,665 | ₩7,806 | ₩7,615 | ₩7,772 | +1.40% | 112.6만 |
|---|
| 2026.05.12 | ₩7,812 | ₩7,893 | ₩7,642 | ₩7,678 | -1.72% | 165.5만 |
|---|
| 2026.05.11 | ₩8,000 | ₩8,027 | ₩7,745 | ₩7,799 | -2.51% | 122만 |
|---|
| 2026.05.08 | ₩7,973 | ₩8,040 | ₩7,906 | ₩8,000 | +0.34% | 64.8만 |
|---|
| 2026.05.07 | ₩7,973 | ₩8,000 | ₩7,920 | ₩7,946 | -0.34% | 79.2만 |
|---|
| 2026.05.06 | ₩8,000 | ₩8,000 | ₩7,946 | ₩7,973 | -0.34% | 62.4만 |
|---|
| 2026.05.05 | ₩7,826 | ₩7,920 | ₩7,806 | ₩7,906 | +1.03% | 68.9만 |
|---|
| 2026.05.04 | ₩7,799 | ₩7,906 | ₩7,732 | ₩7,799 | 0.00% | 79만 |
|---|
| 2026.05.01 | ₩7,826 | ₩7,879 | ₩7,772 | ₩7,866 | +0.51% | 53.8만 |
|---|
| 2026.04.30 | ₩7,732 | ₩7,853 | ₩7,732 | ₩7,772 | +0.52% | 96.3만 |
|---|
| 2026.04.29 | ₩7,933 | ₩8,040 | ₩7,752 | ₩7,772 | -2.03% | 118.1만 |
|---|
| 2026.04.28 | ₩8,147 | ₩8,214 | ₩8,074 | ₩8,134 | -0.16% | 84.4만 |
|---|
| 2026.04.27 | ₩8,067 | ₩8,161 | ₩8,047 | ₩8,134 | +0.83% | 71.1만 |
|---|
| 2026.04.24 | ₩8,067 | ₩8,188 | ₩8,013 | ₩8,121 | +0.66% | 65.6만 |
|---|
| 2026.04.23 | ₩8,121 | ₩8,127 | ₩8,013 | ₩8,094 | -0.33% | 67.6만 |
|---|
| 2026.04.22 | ₩8,174 | ₩8,174 | ₩8,013 | ₩8,121 | -0.66% | 98.7만 |
|---|
| 2026.04.21 | ₩8,013 | ₩8,094 | ₩7,866 | ₩7,879 | -1.67% | 70.3만 |
|---|
| 2026.04.20 | ₩7,960 | ₩8,033 | ₩7,920 | ₩8,027 | +0.84% | 54.9만 |
|---|
| 2026.04.17 | ₩8,000 | ₩8,121 | ₩7,960 | ₩8,013 | +0.17% | 87.3만 |
|---|
| 2026.04.16 | ₩7,960 | ₩7,987 | ₩7,881 | ₩7,920 | -0.51% | 63.8만 |
|---|
| 2026.04.15 | ₩7,946 | ₩8,007 | ₩7,899 | ₩8,000 | +0.67% | 89.8만 |
|---|
| 2026.04.14 | ₩7,866 | ₩7,946 | ₩7,859 | ₩7,946 | +1.02% | 73.9만 |
|---|
| 2026.04.13 | ₩7,759 | ₩7,886 | ₩7,719 | ₩7,879 | +1.55% | 59.2만 |
|---|
| 2026.04.10 | ₩7,799 | ₩7,853 | ₩7,725 | ₩7,799 | 0.00% | 47.1만 |
|---|
| 2026.04.09 | ₩7,692 | ₩7,866 | ₩7,692 | ₩7,772 | +1.05% | 58.9만 |
|---|
| 2026.04.08 | ₩7,665 | ₩7,772 | ₩7,638 | ₩7,759 | +1.22% | 83.3만 |
|---|
| 2026.04.07 | ₩7,544 | ₩7,558 | ₩7,451 | ₩7,504 | -0.53% | 92만 |
|---|
| 2026.04.06 | ₩7,451 | ₩7,571 | ₩7,451 | ₩7,531 | +1.08% | 64.4만 |
|---|
| 2026.04.02 | ₩7,290 | ₩7,539 | ₩7,290 | ₩7,504 | +2.94% | 84.2만 |
|---|
| 2026.04.01 | ₩7,518 | ₩7,538 | ₩7,444 | ₩7,451 | -0.89% | 64.9만 |
|---|
| 2026.03.31 | ₩7,437 | ₩7,531 | ₩7,343 | ₩7,504 | +0.90% | 85.1만 |
|---|
| 2026.03.30 | ₩7,451 | ₩7,564 | ₩7,379 | ₩7,518 | +0.90% | 88.9만 |
|---|
| 2026.03.27 | ₩7,531 | ₩7,568 | ₩7,363 | ₩7,384 | -1.96% | 117.9만 |
|---|
| 2026.03.26 | ₩7,585 | ₩7,678 | ₩7,551 | ₩7,571 | -0.18% | 71.2만 |
|---|
| 2026.03.25 | ₩7,518 | ₩7,625 | ₩7,491 | ₩7,611 | +1.25% | 84만 |
|---|
| 2026.03.24 | ₩7,424 | ₩7,524 | ₩7,384 | ₩7,424 | 0.00% | 134.5만 |
|---|
| 2026.03.23 | ₩7,477 | ₩7,631 | ₩7,437 | ₩7,451 | -0.36% | 189.2만 |
|---|
| 2026.03.20 | ₩7,544 | ₩7,558 | ₩7,236 | ₩7,330 | -2.84% | 311.4만 |
|---|
| 2026.03.19 | ₩7,477 | ₩7,618 | ₩7,430 | ₩7,518 | +0.54% | 151.1만 |
|---|
| 2026.03.18 | ₩7,477 | ₩7,558 | ₩7,424 | ₩7,518 | +0.54% | 139만 |
|---|
| 2026.03.17 | ₩7,571 | ₩7,631 | ₩7,504 | ₩7,518 | -0.71% | 106.1만 |
|---|
| 2026.03.16 | ₩7,477 | ₩7,583 | ₩7,457 | ₩7,518 | +0.54% | 93.8만 |
|---|
| 2026.03.13 | ₩7,558 | ₩7,611 | ₩7,410 | ₩7,424 | -1.77% | 104.9만 |
|---|
| 2026.03.12 | ₩7,558 | ₩7,638 | ₩7,464 | ₩7,518 | -0.53% | 130.1만 |
|---|
| 2026.03.11 | ₩7,638 | ₩7,705 | ₩7,518 | ₩7,625 | -0.18% | 66.6만 |
|---|
| 2026.03.10 | ₩7,625 | ₩7,739 | ₩7,531 | ₩7,678 | +0.70% | 95.2만 |
|---|
| 2026.03.09 | ₩7,531 | ₩7,665 | ₩7,310 | ₩7,652 | +1.60% | 112.7만 |
|---|
| 2026.03.06 | ₩7,759 | ₩7,759 | ₩7,585 | ₩7,638 | -1.55% | 121.2만 |
|---|
| 2026.03.05 | ₩7,866 | ₩7,946 | ₩7,786 | ₩7,866 | 0.00% | 71.6만 |
|---|
| 2026.03.04 | ₩7,893 | ₩7,960 | ₩7,799 | ₩7,960 | +0.85% | 71.6만 |
|---|
| 2026.03.03 | ₩7,772 | ₩7,906 | ₩7,745 | ₩7,826 | +0.69% | 64.4만 |
|---|
| 2026.03.02 | ₩7,665 | ₩8,054 | ₩7,625 | ₩7,946 | +3.67% | 110.8만 |
|---|
| 2026.02.27 | ₩7,719 | ₩7,819 | ₩7,719 | ₩7,786 | +0.87% | 102.7만 |
|---|
| 2026.02.26 | ₩7,705 | ₩7,832 | ₩7,705 | ₩7,799 | +1.22% | 91.5만 |
|---|
| 2026.02.25 | ₩7,638 | ₩7,676 | ₩7,571 | ₩7,665 | +0.35% | 64만 |
|---|
| 2026.02.24 | ₩7,464 | ₩7,625 | ₩7,424 | ₩7,585 | +1.62% | 78.6만 |
|---|
| 2026.02.23 | ₩7,638 | ₩7,765 | ₩7,444 | ₩7,477 | -2.11% | 75.2만 |
|---|
| 2026.02.20 | ₩7,745 | ₩7,819 | ₩7,544 | ₩7,678 | -0.87% | 94.9만 |
|---|
| 2026.02.19 | ₩7,866 | ₩7,906 | ₩7,544 | ₩7,705 | -2.04% | 101만 |
|---|
| 2026.02.18 | ₩7,437 | ₩8,000 | ₩7,317 | ₩7,812 | +5.05% | 158만 |
|---|
| 2026.02.17 | ₩7,678 | ₩7,799 | ₩7,546 | ₩7,772 | +1.22% | 78.9만 |
|---|
| 2026.02.13 | ₩7,638 | ₩7,705 | ₩7,477 | ₩7,678 | +0.53% | 100만 |
|---|
| 2026.02.12 | ₩7,893 | ₩7,926 | ₩7,564 | ₩7,611 | -3.57% | 115.7만 |
|---|
| 2026.02.11 | ₩7,960 | ₩8,007 | ₩7,832 | ₩7,839 | -1.52% | 75.5만 |
|---|
| 2026.02.10 | ₩7,839 | ₩7,987 | ₩7,826 | ₩7,920 | +1.03% | 85.5만 |
|---|
| 2026.02.09 | ₩7,879 | ₩7,893 | ₩7,638 | ₩7,799 | -1.02% | 118.5만 |
|---|
| 2026.02.06 | ₩7,946 | ₩8,000 | ₩7,853 | ₩7,906 | -0.51% | 61.9만 |
|---|
| 2026.02.05 | ₩8,067 | ₩8,067 | ₩7,899 | ₩7,906 | -1.99% | 53.2만 |
|---|
| 2026.02.04 | ₩8,040 | ₩8,121 | ₩7,973 | ₩8,067 | +0.33% | 52.1만 |
|---|
| 2026.02.03 | ₩8,040 | ₩8,134 | ₩7,920 | ₩8,054 | +0.17% | 64.7만 |
|---|
| 2026.02.02 | ₩8,040 | ₩8,094 | ₩7,879 | ₩8,040 | 0.00% | 66.2만 |
|---|
| 2026.01.30 | ₩8,214 | ₩8,214 | ₩7,873 | ₩8,013 | -2.45% | 115.2만 |
|---|
| 2026.01.29 | ₩8,080 | ₩8,261 | ₩8,027 | ₩8,228 | +1.82% | 85.1만 |
|---|
| 2026.01.28 | ₩8,000 | ₩8,188 | ₩8,000 | ₩8,040 | +0.50% | 118.7만 |
|---|
| 2026.01.27 | ₩7,906 | ₩8,013 | ₩7,879 | ₩7,987 | +1.02% | 53.4만 |
|---|
| 2026.01.26 | ₩7,920 | ₩7,953 | ₩7,799 | ₩7,906 | -0.17% | 42.4만 |
|---|
| 2026.01.23 | ₩8,000 | ₩8,067 | ₩7,906 | ₩7,920 | -1.01% | 48.5만 |
|---|
| 2026.01.22 | ₩8,067 | ₩8,169 | ₩8,013 | ₩8,027 | -0.50% | 65.5만 |
|---|
| 2026.01.21 | ₩7,946 | ₩8,060 | ₩7,873 | ₩8,040 | +1.18% | 66.7만 |
|---|
| 2026.01.20 | ₩7,879 | ₩7,966 | ₩7,799 | ₩7,933 | +0.68% | 58.5만 |
|---|
| 2026.01.16 | ₩7,960 | ₩8,040 | ₩7,946 | ₩7,987 | +0.34% | 51.7만 |
|---|
| 2026.01.15 | ₩7,879 | ₩8,000 | ₩7,799 | ₩7,987 | +1.36% | 53.4만 |
|---|
| 2026.01.14 | ₩7,692 | ₩7,866 | ₩7,665 | ₩7,866 | +2.26% | 61.7만 |
|---|
| 2026.01.13 | ₩7,866 | ₩7,886 | ₩7,672 | ₩7,692 | -2.21% | 52.4만 |
|---|
| 2026.01.12 | ₩7,799 | ₩7,866 | ₩7,759 | ₩7,839 | +0.52% | 39.9만 |
|---|
| 2026.01.09 | ₩7,920 | ₩8,013 | ₩7,839 | ₩7,866 | -0.68% | 49.2만 |
|---|
| 2026.01.08 | ₩7,652 | ₩7,946 | ₩7,638 | ₩7,879 | +2.98% | 68.1만 |
|---|
| 2026.01.07 | ₩7,839 | ₩7,879 | ₩7,692 | ₩7,692 | -1.88% | 47.7만 |
|---|
| 2026.01.06 | ₩7,705 | ₩7,826 | ₩7,578 | ₩7,826 | +1.57% | 76만 |
|---|
| 2026.01.05 | ₩7,745 | ₩7,812 | ₩7,645 | ₩7,732 | -0.17% | 89.5만 |
|---|
| 2026.01.02 | ₩7,504 | ₩7,779 | ₩7,469 | ₩7,665 | +2.14% | 69.7만 |
|---|
| 2025.12.31 | ₩7,491 | ₩7,578 | ₩7,444 | ₩7,504 | +0.18% | 123.2만 |
|---|
| 2025.12.30 | ₩7,772 | ₩7,792 | ₩7,692 | ₩7,705 | -0.86% | 56.1만 |
|---|
| 2025.12.29 | ₩7,853 | ₩7,853 | ₩7,697 | ₩7,772 | -1.02% | 66.2만 |
|---|
| 2025.12.26 | ₩7,906 | ₩7,953 | ₩7,839 | ₩7,839 | -0.85% | 39.5만 |
|---|
| 2025.12.24 | ₩7,893 | ₩7,920 | ₩7,826 | ₩7,893 | 0.00% | 28.9만 |
|---|
| 2025.12.23 | ₩7,893 | ₩7,906 | ₩7,832 | ₩7,866 | -0.34% | 84.9만 |
|---|
| 2025.12.22 | ₩7,853 | ₩7,906 | ₩7,839 | ₩7,879 | +0.34% | 74.7만 |
|---|
| 2025.12.19 | ₩7,960 | ₩8,020 | ₩7,879 | ₩7,893 | -0.84% | 129만 |
|---|
| 2025.12.18 | ₩7,933 | ₩8,013 | ₩7,933 | ₩7,960 | +0.34% | 78.4만 |
|---|
| 2025.12.17 | ₩7,946 | ₩7,987 | ₩7,772 | ₩7,920 | -0.34% | 168.4만 |
|---|
| 2025.12.16 | ₩7,987 | ₩8,040 | ₩7,906 | ₩7,920 | -0.84% | 86.7만 |
|---|
| 2025.12.15 | ₩7,973 | ₩8,027 | ₩7,897 | ₩7,973 | 0.00% | 81.9만 |
|---|
| 2025.12.12 | ₩7,946 | ₩8,007 | ₩7,946 | ₩7,946 | 0.00% | 68.5만 |
|---|
| 2025.12.11 | ₩7,946 | ₩7,960 | ₩7,879 | ₩7,946 | 0.00% | 60.9만 |
|---|
| 2025.12.10 | ₩7,799 | ₩7,993 | ₩7,799 | ₩7,906 | +1.37% | 80.3만 |
|---|
| 2025.12.09 | ₩7,812 | ₩7,839 | ₩7,745 | ₩7,839 | +0.34% | 65.2만 |
|---|
| 2025.12.08 | ₩7,732 | ₩7,826 | ₩7,645 | ₩7,772 | +0.52% | 96.9만 |
|---|
| 2025.12.05 | ₩7,531 | ₩7,705 | ₩7,509 | ₩7,692 | +2.14% | 49.9만 |
|---|
| 2025.12.04 | ₩7,678 | ₩7,704 | ₩7,538 | ₩7,585 | -1.22% | 81만 |
|---|
| 2025.12.03 | ₩7,598 | ₩7,725 | ₩7,585 | ₩7,705 | +1.41% | 53.8만 |
|---|
| 2025.12.02 | ₩7,585 | ₩7,625 | ₩7,508 | ₩7,611 | +0.35% | 48.4만 |
|---|
| 2025.12.01 | ₩7,504 | ₩7,571 | ₩7,424 | ₩7,558 | +0.71% | 127.1만 |
|---|
| 2025.11.28 | ₩7,611 | ₩7,611 | ₩7,467 | ₩7,518 | -1.23% | 23.6만 |
|---|
| 2025.11.26 | ₩7,464 | ₩7,638 | ₩7,464 | ₩7,558 | +1.26% | 57.1만 |
|---|
| 2025.11.25 | ₩7,384 | ₩7,544 | ₩7,384 | ₩7,518 | +1.81% | 58.8만 |
|---|
| 2025.11.24 | ₩7,397 | ₩7,417 | ₩7,296 | ₩7,330 | -0.91% | 71.7만 |
|---|
| 2025.11.21 | ₩7,290 | ₩7,464 | ₩7,236 | ₩7,397 | +1.47% | 98.1만 |
|---|
| 2025.11.20 | ₩7,370 | ₩7,397 | ₩7,209 | ₩7,223 | -2.00% | 65.5만 |
|---|
| 2025.11.19 | ₩7,223 | ₩7,343 | ₩7,209 | ₩7,290 | +0.93% | 75.4만 |
|---|
| 2025.11.18 | ₩7,196 | ₩7,263 | ₩7,129 | ₩7,223 | +0.37% | 84.4만 |
|---|
| 2025.11.17 | ₩7,276 | ₩7,290 | ₩7,169 | ₩7,223 | -0.74% | 88만 |
|---|
| 2025.11.14 | ₩7,317 | ₩7,317 | ₩7,129 | ₩7,263 | -0.73% | 118.7만 |
|---|
| 2025.11.13 | ₩7,209 | ₩7,330 | ₩7,183 | ₩7,317 | +1.49% | 86.1만 |
|---|
| 2025.11.12 | ₩7,357 | ₩7,384 | ₩7,223 | ₩7,250 | -1.46% | 59.4만 |
|---|
| 2025.11.11 | ₩7,290 | ₩7,343 | ₩7,276 | ₩7,330 | +0.55% | 53.7만 |
|---|
| 2025.11.10 | ₩7,209 | ₩7,290 | ₩7,136 | ₩7,276 | +0.93% | 57.8만 |
|---|
| 2025.11.07 | ₩7,183 | ₩7,223 | ₩7,089 | ₩7,196 | +0.19% | 152.6만 |
|---|
| 2025.11.06 | ₩7,169 | ₩7,236 | ₩7,095 | ₩7,156 | -0.19% | 64.8만 |
|---|
| 2025.11.05 | ₩7,116 | ₩7,236 | ₩7,102 | ₩7,183 | +0.94% | 80.6만 |
|---|
| 2025.11.04 | ₩6,915 | ₩7,102 | ₩6,915 | ₩7,089 | +2.52% | 76.6만 |
|---|
| 2025.11.03 | ₩6,941 | ₩6,955 | ₩6,874 | ₩6,928 | -0.19% | 70.1만 |
|---|
| 2025.10.31 | ₩6,941 | ₩6,982 | ₩6,874 | ₩6,915 | -0.39% | 75.6만 |
|---|
| 2025.10.30 | ₩6,982 | ₩7,069 | ₩6,888 | ₩6,968 | -0.19% | 62.1만 |
|---|
| 2025.10.29 | ₩6,982 | ₩7,330 | ₩6,941 | ₩6,995 | +0.19% | 82.3만 |
|---|
| 2025.10.28 | ₩7,129 | ₩7,142 | ₩7,022 | ₩7,035 | -1.32% | 51.1만 |
|---|
| 2025.10.27 | ₩7,116 | ₩7,183 | ₩7,075 | ₩7,142 | +0.38% | 45.6만 |
|---|
| 2025.10.24 | ₩7,196 | ₩7,209 | ₩7,089 | ₩7,102 | -1.30% | 34.6만 |
|---|
| 2025.10.23 | ₩7,209 | ₩7,209 | ₩7,069 | ₩7,116 | -1.30% | 52.6만 |
|---|
| 2025.10.22 | ₩7,102 | ₩7,223 | ₩7,102 | ₩7,209 | +1.51% | 58.6만 |
|---|
| 2025.10.21 | ₩7,102 | ₩7,142 | ₩7,049 | ₩7,102 | 0.00% | 40.8만 |
|---|
| 2025.10.20 | ₩7,075 | ₩7,129 | ₩6,988 | ₩7,102 | +0.38% | 53.8만 |
|---|
| 2025.10.17 | ₩6,955 | ₩7,075 | ₩6,941 | ₩7,049 | +1.35% | 50.6만 |
|---|
| 2025.10.16 | ₩7,142 | ₩7,169 | ₩6,928 | ₩6,941 | -2.81% | 81.4만 |
|---|
| 2025.10.15 | ₩7,156 | ₩7,223 | ₩7,089 | ₩7,129 | -0.37% | 70.3만 |
|---|
| 2025.10.14 | ₩6,968 | ₩7,162 | ₩6,968 | ₩7,142 | +2.50% | 75.4만 |
|---|
| 2025.10.13 | ₩6,874 | ₩7,035 | ₩6,848 | ₩7,022 | +2.14% | 45.7만 |
|---|
| 2025.10.10 | ₩6,834 | ₩6,928 | ₩6,794 | ₩6,794 | -0.59% | 87.5만 |
|---|