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 | ₩5,196 | ₩5,210 | ₩5,056 | ₩5,103 | -1.80% | 158.7만 |
| 2026.10.08 | ₩5,036 | ₩5,277 | ₩5,022 | ₩5,223 | +3.72% | 386.7만 |
| 2026.10.07 | ₩5,062 | ₩5,129 | ₩5,016 | ₩5,062 | 0.00% | 180.2만 |
| 2026.10.06 | ₩5,089 | ₩5,089 | ₩5,009 | ₩5,076 | -0.26% | 150.7만 |
| 2026.10.05 | ₩5,036 | ₩5,103 | ₩4,989 | ₩5,049 | +0.27% | 186.2만 |
| 2026.10.02 | ₩5,196 | ₩5,263 | ₩5,076 | ₩5,103 | -1.80% | 175.3만 |
| 2026.10.01 | ₩5,089 | ₩5,136 | ₩4,996 | ₩5,129 | +0.79% | 232.5만 |
| 2026.09.30 | ₩5,237 | ₩5,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,129 |
| -2.05% |
| 234만 |
| 2026.09.29 | ₩5,464 | ₩5,484 | ₩5,344 | ₩5,397 | -1.23% | 115만 |
|---|
| 2026.09.28 | ₩5,464 | ₩5,491 | ₩5,317 | ₩5,437 | -0.49% | 176.6만 |
|---|
| 2026.09.25 | ₩5,437 | ₩5,571 | ₩5,397 | ₩5,478 | +0.74% | 256.2만 |
|---|
| 2026.09.24 | ₩5,424 | ₩5,478 | ₩5,330 | ₩5,478 | +0.99% | 231.6만 |
|---|
| 2026.09.23 | ₩5,786 | ₩5,786 | ₩5,371 | ₩5,424 | -6.25% | 319만 |
|---|
| 2026.09.22 | ₩5,638 | ₩5,739 | ₩5,598 | ₩5,732 | +1.66% | 178.8만 |
|---|
| 2026.09.21 | ₩5,612 | ₩5,638 | ₩5,545 | ₩5,598 | -0.24% | 148만 |
|---|
| 2026.09.18 | ₩5,598 | ₩5,598 | ₩5,464 | ₩5,558 | -0.72% | 399만 |
|---|
| 2026.09.17 | ₩5,786 | ₩5,792 | ₩5,598 | ₩5,598 | -3.24% | 159만 |
|---|
| 2026.09.16 | ₩5,946 | ₩5,973 | ₩5,705 | ₩5,746 | -3.38% | 148.1만 |
|---|
| 2026.09.15 | ₩5,933 | ₩6,025 | ₩5,879 | ₩5,933 | 0.00% | 159.3만 |
|---|
| 2026.09.14 | ₩5,946 | ₩5,987 | ₩5,893 | ₩5,933 | -0.23% | 196.7만 |
|---|
| 2026.09.11 | ₩6,094 | ₩6,127 | ₩5,933 | ₩5,960 | -2.20% | 197만 |
|---|
| 2026.09.10 | ₩6,094 | ₩6,094 | ₩5,973 | ₩6,013 | -1.32% | 237.3만 |
|---|
| 2026.09.09 | ₩6,187 | ₩6,224 | ₩6,087 | ₩6,107 | -1.30% | 116.8만 |
|---|
| 2026.09.08 | ₩6,254 | ₩6,327 | ₩6,174 | ₩6,201 | -0.86% | 98.1만 |
|---|
| 2026.09.04 | ₩6,201 | ₩6,321 | ₩6,201 | ₩6,268 | +1.08% | 73.9만 |
|---|
| 2026.09.03 | ₩6,335 | ₩6,348 | ₩6,181 | ₩6,241 | -1.48% | 89.7만 |
|---|
| 2026.09.02 | ₩6,241 | ₩6,281 | ₩6,201 | ₩6,281 | +0.64% | 109.1만 |
|---|
| 2026.09.01 | ₩6,335 | ₩6,335 | ₩6,194 | ₩6,214 | -1.90% | 98만 |
|---|
| 2026.08.31 | ₩6,348 | ₩6,375 | ₩6,284 | ₩6,362 | +0.21% | 137.7만 |
|---|
| 2026.08.28 | ₩6,402 | ₩6,442 | ₩6,362 | ₩6,362 | -0.63% | 77.5만 |
|---|
| 2026.08.27 | ₩6,402 | ₩6,449 | ₩6,375 | ₩6,402 | 0.00% | 83.7만 |
|---|
| 2026.08.26 | ₩6,536 | ₩6,576 | ₩6,402 | ₩6,415 | -1.84% | 80.2만 |
|---|
| 2026.08.25 | ₩6,576 | ₩6,576 | ₩6,502 | ₩6,522 | -0.81% | 62만 |
|---|
| 2026.08.24 | ₩6,536 | ₩6,589 | ₩6,522 | ₩6,576 | +0.61% | 95.3만 |
|---|
| 2026.08.21 | ₩6,536 | ₩6,583 | ₩6,462 | ₩6,576 | +0.61% | 110.9만 |
|---|
| 2026.08.20 | ₩6,482 | ₩6,562 | ₩6,422 | ₩6,509 | +0.41% | 89.3만 |
|---|
| 2026.08.19 | ₩6,522 | ₩6,663 | ₩6,522 | ₩6,576 | +0.82% | 59.9만 |
|---|
| 2026.08.18 | ₩6,549 | ₩6,549 | ₩6,442 | ₩6,496 | -0.82% | 80.7만 |
|---|
| 2026.08.17 | ₩6,643 | ₩6,696 | ₩6,455 | ₩6,509 | -2.02% | 103.1만 |
|---|
| 2026.08.14 | ₩6,670 | ₩6,750 | ₩6,656 | ₩6,696 | +0.40% | 65.7만 |
|---|
| 2026.08.13 | ₩6,683 | ₩6,710 | ₩6,616 | ₩6,656 | -0.40% | 192.8만 |
|---|
| 2026.08.12 | ₩6,656 | ₩6,723 | ₩6,616 | ₩6,643 | -0.20% | 84.3만 |
|---|
| 2026.08.11 | ₩6,603 | ₩6,656 | ₩6,569 | ₩6,629 | +0.41% | 119.9만 |
|---|
| 2026.08.10 | ₩6,804 | ₩6,844 | ₩6,556 | ₩6,562 | -3.54% | 95.6만 |
|---|
| 2026.08.07 | ₩6,763 | ₩6,917 | ₩6,763 | ₩6,857 | +1.39% | 83.3만 |
|---|
| 2026.08.06 | ₩6,737 | ₩6,797 | ₩6,670 | ₩6,763 | +0.40% | 134.7만 |
|---|
| 2026.08.05 | ₩6,683 | ₩6,737 | ₩6,589 | ₩6,696 | +0.20% | 155.7만 |
|---|
| 2026.08.04 | ₩6,830 | ₩6,844 | ₩6,616 | ₩6,670 | -2.35% | 162.2만 |
|---|
| 2026.08.03 | ₩6,777 | ₩6,911 | ₩6,683 | ₩6,871 | +1.38% | 201만 |
|---|
| 2026.07.31 | ₩6,629 | ₩6,723 | ₩6,496 | ₩6,710 | +1.21% | 222.8만 |
|---|
| 2026.07.30 | ₩6,777 | ₩6,978 | ₩6,643 | ₩6,683 | -1.38% | 248.6만 |
|---|
| 2026.07.29 | ₩6,844 | ₩6,978 | ₩6,569 | ₩6,696 | -2.15% | 302.1만 |
|---|
| 2026.07.28 | ₩7,045 | ₩7,112 | ₩6,974 | ₩7,018 | -0.38% | 166.5만 |
|---|
| 2026.07.27 | ₩7,058 | ₩7,125 | ₩6,991 | ₩7,018 | -0.57% | 171.6만 |
|---|
| 2026.07.24 | ₩7,004 | ₩7,112 | ₩6,991 | ₩7,004 | 0.00% | 107.4만 |
|---|
| 2026.07.23 | ₩7,085 | ₩7,125 | ₩6,897 | ₩6,978 | -1.51% | 125.4만 |
|---|
| 2026.07.22 | ₩7,259 | ₩7,286 | ₩7,105 | ₩7,152 | -1.48% | 93.7만 |
|---|
| 2026.07.21 | ₩7,192 | ₩7,259 | ₩7,112 | ₩7,246 | +0.74% | 94만 |
|---|
| 2026.07.20 | ₩7,393 | ₩7,393 | ₩7,098 | ₩7,138 | -3.44% | 166.5만 |
|---|
| 2026.07.17 | ₩7,366 | ₩7,473 | ₩7,326 | ₩7,353 | -0.18% | 98만 |
|---|
| 2026.07.16 | ₩7,286 | ₩7,426 | ₩7,259 | ₩7,406 | +1.65% | 143.3만 |
|---|
| 2026.07.15 | ₩7,205 | ₩7,326 | ₩7,205 | ₩7,286 | +1.12% | 110.7만 |
|---|
| 2026.07.14 | ₩7,085 | ₩7,246 | ₩7,058 | ₩7,165 | +1.13% | 104만 |
|---|
| 2026.07.13 | ₩7,165 | ₩7,232 | ₩6,958 | ₩7,031 | -1.87% | 181.2만 |
|---|
| 2026.07.10 | ₩7,152 | ₩7,192 | ₩7,125 | ₩7,179 | +0.37% | 109.2만 |
|---|
| 2026.07.09 | ₩7,125 | ₩7,172 | ₩7,071 | ₩7,125 | 0.00% | 131.5만 |
|---|
| 2026.07.08 | ₩7,152 | ₩7,259 | ₩7,105 | ₩7,138 | -0.19% | 142.5만 |
|---|
| 2026.07.07 | ₩7,192 | ₩7,246 | ₩7,125 | ₩7,192 | 0.00% | 222.1만 |
|---|
| 2026.07.06 | ₩7,299 | ₩7,326 | ₩7,165 | ₩7,205 | -1.28% | 210.5만 |
|---|
| 2026.07.02 | ₩7,379 | ₩7,393 | ₩7,219 | ₩7,286 | -1.27% | 383.6만 |
|---|
| 2026.07.01 | ₩7,299 | ₩7,353 | ₩7,259 | ₩7,326 | +0.37% | 188.7만 |
|---|
| 2026.06.30 | ₩7,125 | ₩7,346 | ₩7,071 | ₩7,299 | +2.44% | 320.3만 |
|---|
| 2026.06.29 | ₩7,446 | ₩7,473 | ₩7,259 | ₩7,339 | -1.44% | 708.2만 |
|---|
| 2026.06.26 | ₩7,326 | ₩7,420 | ₩7,279 | ₩7,420 | +1.28% | 356.2만 |
|---|
| 2026.06.25 | ₩7,433 | ₩7,527 | ₩7,259 | ₩7,339 | -1.26% | 210.1만 |
|---|
| 2026.06.24 | ₩7,473 | ₩7,507 | ₩7,379 | ₩7,406 | -0.90% | 166.1만 |
|---|
| 2026.06.23 | ₩7,393 | ₩7,499 | ₩7,353 | ₩7,460 | +0.91% | 191.3만 |
|---|
| 2026.06.22 | ₩7,406 | ₩7,487 | ₩7,339 | ₩7,366 | -0.54% | 176.2만 |
|---|
| 2026.06.18 | ₩7,326 | ₩7,550 | ₩7,312 | ₩7,420 | +1.28% | 267.9만 |
|---|
| 2026.06.17 | ₩7,554 | ₩7,607 | ₩7,252 | ₩7,299 | -3.37% | 271.5만 |
|---|
| 2026.06.16 | ₩7,540 | ₩7,654 | ₩7,487 | ₩7,607 | +0.89% | 153.3만 |
|---|
| 2026.06.15 | ₩7,594 | ₩7,634 | ₩7,480 | ₩7,487 | -1.41% | 133만 |
|---|
| 2026.06.12 | ₩7,554 | ₩7,554 | ₩7,466 | ₩7,527 | -0.35% | 93.6만 |
|---|
| 2026.06.11 | ₩7,594 | ₩7,634 | ₩7,473 | ₩7,500 | -1.23% | 118.1만 |
|---|
| 2026.06.10 | ₩7,473 | ₩7,560 | ₩7,446 | ₩7,540 | +0.90% | 93.9만 |
|---|
| 2026.06.09 | ₩7,433 | ₩7,500 | ₩7,420 | ₩7,433 | 0.00% | 71.5만 |
|---|
| 2026.06.08 | ₩7,446 | ₩7,473 | ₩7,339 | ₩7,366 | -1.08% | 67.8만 |
|---|
| 2026.06.05 | ₩7,446 | ₩7,493 | ₩7,379 | ₩7,433 | -0.18% | 53.5만 |
|---|
| 2026.06.04 | ₩7,433 | ₩7,554 | ₩7,406 | ₩7,460 | +0.36% | 64.6만 |
|---|
| 2026.06.03 | ₩7,433 | ₩7,446 | ₩7,312 | ₩7,366 | -0.90% | 145.6만 |
|---|
| 2026.06.02 | ₩7,513 | ₩7,600 | ₩7,433 | ₩7,473 | -0.53% | 113.9만 |
|---|
| 2026.06.01 | ₩7,634 | ₩7,757 | ₩7,513 | ₩7,513 | -1.58% | 87.9만 |
|---|
| 2026.05.29 | ₩7,701 | ₩7,748 | ₩7,674 | ₩7,728 | +0.35% | 114.5만 |
|---|
| 2026.05.28 | ₩7,687 | ₩7,734 | ₩7,647 | ₩7,701 | +0.17% | 55.5만 |
|---|
| 2026.05.27 | ₩7,621 | ₩7,741 | ₩7,621 | ₩7,714 | +1.23% | 74.3만 |
|---|
| 2026.05.26 | ₩7,594 | ₩7,627 | ₩7,527 | ₩7,607 | +0.18% | 97.2만 |
|---|
| 2026.05.22 | ₩7,634 | ₩7,681 | ₩7,567 | ₩7,594 | -0.53% | 69.5만 |
|---|
| 2026.05.21 | ₩7,607 | ₩7,667 | ₩7,547 | ₩7,634 | +0.35% | 80.9만 |
|---|
| 2026.05.20 | ₩7,567 | ₩7,708 | ₩7,540 | ₩7,634 | +0.88% | 86.8만 |
|---|
| 2026.05.19 | ₩7,661 | ₩7,681 | ₩7,540 | ₩7,580 | -1.05% | 66.1만 |
|---|
| 2026.05.18 | ₩7,687 | ₩7,795 | ₩7,641 | ₩7,714 | +0.35% | 94.3만 |
|---|
| 2026.05.15 | ₩7,647 | ₩7,741 | ₩7,540 | ₩7,634 | -0.18% | 95.1만 |
|---|
| 2026.05.14 | ₩7,795 | ₩7,868 | ₩7,714 | ₩7,714 | -1.03% | 107.1만 |
|---|
| 2026.05.13 | ₩7,661 | ₩7,801 | ₩7,611 | ₩7,768 | +1.40% | 112.6만 |
|---|
| 2026.05.12 | ₩7,808 | ₩7,888 | ₩7,638 | ₩7,674 | -1.72% | 165.5만 |
|---|
| 2026.05.11 | ₩7,996 | ₩8,022 | ₩7,741 | ₩7,795 | -2.51% | 122만 |
|---|
| 2026.05.08 | ₩7,969 | ₩8,036 | ₩7,902 | ₩7,996 | +0.34% | 64.8만 |
|---|
| 2026.05.07 | ₩7,969 | ₩7,996 | ₩7,915 | ₩7,942 | -0.34% | 79.2만 |
|---|
| 2026.05.06 | ₩7,996 | ₩7,996 | ₩7,942 | ₩7,969 | -0.34% | 62.4만 |
|---|
| 2026.05.05 | ₩7,821 | ₩7,915 | ₩7,801 | ₩7,902 | +1.03% | 68.9만 |
|---|
| 2026.05.04 | ₩7,795 | ₩7,902 | ₩7,728 | ₩7,795 | 0.00% | 79만 |
|---|
| 2026.05.01 | ₩7,821 | ₩7,875 | ₩7,768 | ₩7,862 | +0.51% | 53.8만 |
|---|
| 2026.04.30 | ₩7,728 | ₩7,848 | ₩7,728 | ₩7,768 | +0.52% | 96.3만 |
|---|
| 2026.04.29 | ₩7,929 | ₩8,036 | ₩7,748 | ₩7,768 | -2.03% | 118.1만 |
|---|
| 2026.04.28 | ₩8,143 | ₩8,210 | ₩8,069 | ₩8,129 | -0.16% | 84.4만 |
|---|
| 2026.04.27 | ₩8,062 | ₩8,156 | ₩8,042 | ₩8,129 | +0.83% | 71.1만 |
|---|
| 2026.04.24 | ₩8,062 | ₩8,183 | ₩8,009 | ₩8,116 | +0.66% | 65.6만 |
|---|
| 2026.04.23 | ₩8,116 | ₩8,123 | ₩8,009 | ₩8,089 | -0.33% | 67.6만 |
|---|
| 2026.04.22 | ₩8,170 | ₩8,170 | ₩8,009 | ₩8,116 | -0.66% | 98.7만 |
|---|
| 2026.04.21 | ₩8,009 | ₩8,089 | ₩7,862 | ₩7,875 | -1.67% | 70.3만 |
|---|
| 2026.04.20 | ₩7,955 | ₩8,029 | ₩7,915 | ₩8,022 | +0.84% | 54.9만 |
|---|
| 2026.04.17 | ₩7,996 | ₩8,116 | ₩7,955 | ₩8,009 | +0.17% | 87.3만 |
|---|
| 2026.04.16 | ₩7,955 | ₩7,982 | ₩7,876 | ₩7,915 | -0.51% | 63.8만 |
|---|
| 2026.04.15 | ₩7,942 | ₩8,002 | ₩7,895 | ₩7,996 | +0.67% | 89.8만 |
|---|
| 2026.04.14 | ₩7,862 | ₩7,942 | ₩7,855 | ₩7,942 | +1.02% | 73.9만 |
|---|
| 2026.04.13 | ₩7,754 | ₩7,882 | ₩7,714 | ₩7,875 | +1.55% | 59.2만 |
|---|
| 2026.04.10 | ₩7,795 | ₩7,848 | ₩7,721 | ₩7,795 | 0.00% | 47.1만 |
|---|
| 2026.04.09 | ₩7,687 | ₩7,862 | ₩7,687 | ₩7,768 | +1.05% | 58.9만 |
|---|
| 2026.04.08 | ₩7,661 | ₩7,768 | ₩7,634 | ₩7,754 | +1.22% | 83.3만 |
|---|
| 2026.04.07 | ₩7,540 | ₩7,554 | ₩7,446 | ₩7,500 | -0.53% | 92만 |
|---|
| 2026.04.06 | ₩7,446 | ₩7,567 | ₩7,446 | ₩7,527 | +1.08% | 64.4만 |
|---|
| 2026.04.02 | ₩7,286 | ₩7,535 | ₩7,286 | ₩7,500 | +2.94% | 84.2만 |
|---|
| 2026.04.01 | ₩7,513 | ₩7,533 | ₩7,440 | ₩7,446 | -0.89% | 64.9만 |
|---|
| 2026.03.31 | ₩7,433 | ₩7,527 | ₩7,339 | ₩7,500 | +0.90% | 85.1만 |
|---|
| 2026.03.30 | ₩7,446 | ₩7,560 | ₩7,375 | ₩7,513 | +0.90% | 88.9만 |
|---|
| 2026.03.27 | ₩7,527 | ₩7,564 | ₩7,359 | ₩7,379 | -1.96% | 117.9만 |
|---|
| 2026.03.26 | ₩7,580 | ₩7,674 | ₩7,547 | ₩7,567 | -0.18% | 71.2만 |
|---|
| 2026.03.25 | ₩7,513 | ₩7,621 | ₩7,487 | ₩7,607 | +1.25% | 84만 |
|---|
| 2026.03.24 | ₩7,420 | ₩7,520 | ₩7,379 | ₩7,420 | 0.00% | 134.5만 |
|---|
| 2026.03.23 | ₩7,473 | ₩7,627 | ₩7,433 | ₩7,446 | -0.36% | 189.2만 |
|---|
| 2026.03.20 | ₩7,540 | ₩7,554 | ₩7,232 | ₩7,326 | -2.84% | 311.4만 |
|---|
| 2026.03.19 | ₩7,473 | ₩7,614 | ₩7,426 | ₩7,513 | +0.54% | 151.1만 |
|---|
| 2026.03.18 | ₩7,473 | ₩7,554 | ₩7,420 | ₩7,513 | +0.54% | 139만 |
|---|
| 2026.03.17 | ₩7,567 | ₩7,627 | ₩7,500 | ₩7,513 | -0.71% | 106.1만 |
|---|
| 2026.03.16 | ₩7,473 | ₩7,579 | ₩7,453 | ₩7,513 | +0.54% | 93.8만 |
|---|
| 2026.03.13 | ₩7,554 | ₩7,607 | ₩7,406 | ₩7,420 | -1.77% | 104.9만 |
|---|
| 2026.03.12 | ₩7,554 | ₩7,634 | ₩7,460 | ₩7,513 | -0.53% | 130.1만 |
|---|
| 2026.03.11 | ₩7,634 | ₩7,701 | ₩7,513 | ₩7,621 | -0.18% | 66.6만 |
|---|
| 2026.03.10 | ₩7,621 | ₩7,734 | ₩7,527 | ₩7,674 | +0.70% | 95.2만 |
|---|
| 2026.03.09 | ₩7,527 | ₩7,661 | ₩7,306 | ₩7,647 | +1.60% | 112.7만 |
|---|
| 2026.03.06 | ₩7,754 | ₩7,754 | ₩7,580 | ₩7,634 | -1.55% | 121.2만 |
|---|
| 2026.03.05 | ₩7,862 | ₩7,942 | ₩7,781 | ₩7,862 | 0.00% | 71.6만 |
|---|
| 2026.03.04 | ₩7,888 | ₩7,955 | ₩7,795 | ₩7,955 | +0.85% | 71.6만 |
|---|
| 2026.03.03 | ₩7,768 | ₩7,902 | ₩7,741 | ₩7,821 | +0.69% | 64.4만 |
|---|
| 2026.03.02 | ₩7,661 | ₩8,049 | ₩7,621 | ₩7,942 | +3.67% | 110.8만 |
|---|
| 2026.02.27 | ₩7,714 | ₩7,815 | ₩7,714 | ₩7,781 | +0.87% | 102.7만 |
|---|
| 2026.02.26 | ₩7,701 | ₩7,828 | ₩7,701 | ₩7,795 | +1.22% | 91.5만 |
|---|
| 2026.02.25 | ₩7,634 | ₩7,671 | ₩7,567 | ₩7,661 | +0.35% | 64만 |
|---|
| 2026.02.24 | ₩7,460 | ₩7,621 | ₩7,420 | ₩7,580 | +1.62% | 78.6만 |
|---|
| 2026.02.23 | ₩7,634 | ₩7,761 | ₩7,440 | ₩7,473 | -2.11% | 75.2만 |
|---|
| 2026.02.20 | ₩7,741 | ₩7,815 | ₩7,540 | ₩7,674 | -0.87% | 94.9만 |
|---|
| 2026.02.19 | ₩7,862 | ₩7,902 | ₩7,540 | ₩7,701 | -2.04% | 101만 |
|---|
| 2026.02.18 | ₩7,433 | ₩7,996 | ₩7,312 | ₩7,808 | +5.05% | 158만 |
|---|
| 2026.02.17 | ₩7,674 | ₩7,795 | ₩7,541 | ₩7,768 | +1.22% | 78.9만 |
|---|
| 2026.02.13 | ₩7,634 | ₩7,701 | ₩7,473 | ₩7,674 | +0.53% | 100만 |
|---|
| 2026.02.12 | ₩7,888 | ₩7,922 | ₩7,560 | ₩7,607 | -3.57% | 115.7만 |
|---|
| 2026.02.11 | ₩7,955 | ₩8,002 | ₩7,828 | ₩7,835 | -1.52% | 75.5만 |
|---|
| 2026.02.10 | ₩7,835 | ₩7,982 | ₩7,821 | ₩7,915 | +1.03% | 85.5만 |
|---|
| 2026.02.09 | ₩7,875 | ₩7,888 | ₩7,634 | ₩7,795 | -1.02% | 118.5만 |
|---|
| 2026.02.06 | ₩7,942 | ₩7,996 | ₩7,848 | ₩7,902 | -0.51% | 61.9만 |
|---|
| 2026.02.05 | ₩8,062 | ₩8,062 | ₩7,895 | ₩7,902 | -1.99% | 53.2만 |
|---|
| 2026.02.04 | ₩8,036 | ₩8,116 | ₩7,969 | ₩8,062 | +0.33% | 52.1만 |
|---|
| 2026.02.03 | ₩8,036 | ₩8,129 | ₩7,915 | ₩8,049 | +0.17% | 64.7만 |
|---|
| 2026.02.02 | ₩8,036 | ₩8,089 | ₩7,875 | ₩8,036 | 0.00% | 66.2만 |
|---|
| 2026.01.30 | ₩8,210 | ₩8,210 | ₩7,868 | ₩8,009 | -2.45% | 115.2만 |
|---|
| 2026.01.29 | ₩8,076 | ₩8,257 | ₩8,022 | ₩8,223 | +1.82% | 85.1만 |
|---|
| 2026.01.28 | ₩7,996 | ₩8,183 | ₩7,996 | ₩8,036 | +0.50% | 118.7만 |
|---|
| 2026.01.27 | ₩7,902 | ₩8,009 | ₩7,875 | ₩7,982 | +1.02% | 53.4만 |
|---|
| 2026.01.26 | ₩7,915 | ₩7,949 | ₩7,795 | ₩7,902 | -0.17% | 42.4만 |
|---|
| 2026.01.23 | ₩7,996 | ₩8,062 | ₩7,902 | ₩7,915 | -1.01% | 48.5만 |
|---|
| 2026.01.22 | ₩8,062 | ₩8,164 | ₩8,009 | ₩8,022 | -0.50% | 65.5만 |
|---|
| 2026.01.21 | ₩7,942 | ₩8,056 | ₩7,868 | ₩8,036 | +1.18% | 66.7만 |
|---|
| 2026.01.20 | ₩7,875 | ₩7,962 | ₩7,795 | ₩7,929 | +0.68% | 58.5만 |
|---|
| 2026.01.16 | ₩7,955 | ₩8,036 | ₩7,942 | ₩7,982 | +0.34% | 51.7만 |
|---|
| 2026.01.15 | ₩7,875 | ₩7,996 | ₩7,795 | ₩7,982 | +1.36% | 53.4만 |
|---|
| 2026.01.14 | ₩7,687 | ₩7,862 | ₩7,661 | ₩7,862 | +2.26% | 61.7만 |
|---|
| 2026.01.13 | ₩7,862 | ₩7,882 | ₩7,667 | ₩7,687 | -2.21% | 52.4만 |
|---|
| 2026.01.12 | ₩7,795 | ₩7,862 | ₩7,754 | ₩7,835 | +0.52% | 39.9만 |
|---|
| 2026.01.09 | ₩7,915 | ₩8,009 | ₩7,835 | ₩7,862 | -0.68% | 49.2만 |
|---|
| 2026.01.08 | ₩7,647 | ₩7,942 | ₩7,634 | ₩7,875 | +2.98% | 68.1만 |
|---|
| 2026.01.07 | ₩7,835 | ₩7,875 | ₩7,687 | ₩7,687 | -1.88% | 47.7만 |
|---|
| 2026.01.06 | ₩7,701 | ₩7,821 | ₩7,574 | ₩7,821 | +1.57% | 76만 |
|---|
| 2026.01.05 | ₩7,741 | ₩7,808 | ₩7,641 | ₩7,728 | -0.17% | 89.5만 |
|---|
| 2026.01.02 | ₩7,500 | ₩7,775 | ₩7,465 | ₩7,661 | +2.14% | 69.7만 |
|---|
| 2025.12.31 | ₩7,487 | ₩7,574 | ₩7,440 | ₩7,500 | +0.18% | 123.2만 |
|---|
| 2025.12.30 | ₩7,768 | ₩7,788 | ₩7,687 | ₩7,701 | -0.86% | 56.1만 |
|---|
| 2025.12.29 | ₩7,848 | ₩7,848 | ₩7,693 | ₩7,768 | -1.02% | 66.2만 |
|---|
| 2025.12.26 | ₩7,902 | ₩7,949 | ₩7,835 | ₩7,835 | -0.85% | 39.5만 |
|---|
| 2025.12.24 | ₩7,888 | ₩7,915 | ₩7,821 | ₩7,888 | 0.00% | 28.9만 |
|---|
| 2025.12.23 | ₩7,888 | ₩7,902 | ₩7,828 | ₩7,862 | -0.34% | 84.9만 |
|---|
| 2025.12.22 | ₩7,848 | ₩7,902 | ₩7,835 | ₩7,875 | +0.34% | 74.7만 |
|---|
| 2025.12.19 | ₩7,955 | ₩8,016 | ₩7,875 | ₩7,888 | -0.84% | 129만 |
|---|
| 2025.12.18 | ₩7,929 | ₩8,009 | ₩7,929 | ₩7,955 | +0.34% | 78.4만 |
|---|
| 2025.12.17 | ₩7,942 | ₩7,982 | ₩7,768 | ₩7,915 | -0.34% | 168.4만 |
|---|
| 2025.12.16 | ₩7,982 | ₩8,036 | ₩7,902 | ₩7,915 | -0.84% | 86.7만 |
|---|
| 2025.12.15 | ₩7,969 | ₩8,022 | ₩7,892 | ₩7,969 | 0.00% | 81.9만 |
|---|
| 2025.12.12 | ₩7,942 | ₩8,002 | ₩7,942 | ₩7,942 | 0.00% | 68.5만 |
|---|
| 2025.12.11 | ₩7,942 | ₩7,955 | ₩7,875 | ₩7,942 | 0.00% | 60.9만 |
|---|
| 2025.12.10 | ₩7,795 | ₩7,989 | ₩7,795 | ₩7,902 | +1.37% | 80.3만 |
|---|
| 2025.12.09 | ₩7,808 | ₩7,835 | ₩7,741 | ₩7,835 | +0.34% | 65.2만 |
|---|
| 2025.12.08 | ₩7,728 | ₩7,821 | ₩7,641 | ₩7,768 | +0.52% | 96.9만 |
|---|
| 2025.12.05 | ₩7,527 | ₩7,701 | ₩7,505 | ₩7,687 | +2.14% | 49.9만 |
|---|
| 2025.12.04 | ₩7,674 | ₩7,700 | ₩7,533 | ₩7,580 | -1.22% | 81만 |
|---|
| 2025.12.03 | ₩7,594 | ₩7,721 | ₩7,580 | ₩7,701 | +1.41% | 53.8만 |
|---|
| 2025.12.02 | ₩7,580 | ₩7,621 | ₩7,504 | ₩7,607 | +0.35% | 48.4만 |
|---|
| 2025.12.01 | ₩7,500 | ₩7,567 | ₩7,420 | ₩7,554 | +0.71% | 127.1만 |
|---|
| 2025.11.28 | ₩7,607 | ₩7,607 | ₩7,462 | ₩7,513 | -1.23% | 23.6만 |
|---|
| 2025.11.26 | ₩7,460 | ₩7,634 | ₩7,460 | ₩7,554 | +1.26% | 57.1만 |
|---|
| 2025.11.25 | ₩7,379 | ₩7,540 | ₩7,379 | ₩7,513 | +1.81% | 58.8만 |
|---|
| 2025.11.24 | ₩7,393 | ₩7,413 | ₩7,292 | ₩7,326 | -0.91% | 71.7만 |
|---|
| 2025.11.21 | ₩7,286 | ₩7,460 | ₩7,232 | ₩7,393 | +1.47% | 98.1만 |
|---|
| 2025.11.20 | ₩7,366 | ₩7,393 | ₩7,205 | ₩7,219 | -2.00% | 65.5만 |
|---|
| 2025.11.19 | ₩7,219 | ₩7,339 | ₩7,205 | ₩7,286 | +0.93% | 75.4만 |
|---|
| 2025.11.18 | ₩7,192 | ₩7,259 | ₩7,125 | ₩7,219 | +0.37% | 84.4만 |
|---|
| 2025.11.17 | ₩7,272 | ₩7,286 | ₩7,165 | ₩7,219 | -0.74% | 88만 |
|---|
| 2025.11.14 | ₩7,312 | ₩7,312 | ₩7,125 | ₩7,259 | -0.73% | 118.7만 |
|---|
| 2025.11.13 | ₩7,205 | ₩7,326 | ₩7,179 | ₩7,312 | +1.49% | 86.1만 |
|---|
| 2025.11.12 | ₩7,353 | ₩7,379 | ₩7,219 | ₩7,246 | -1.46% | 59.4만 |
|---|
| 2025.11.11 | ₩7,286 | ₩7,339 | ₩7,272 | ₩7,326 | +0.55% | 53.7만 |
|---|
| 2025.11.10 | ₩7,205 | ₩7,286 | ₩7,132 | ₩7,272 | +0.93% | 57.8만 |
|---|
| 2025.11.07 | ₩7,179 | ₩7,219 | ₩7,085 | ₩7,192 | +0.19% | 152.6만 |
|---|
| 2025.11.06 | ₩7,165 | ₩7,232 | ₩7,091 | ₩7,152 | -0.19% | 64.8만 |
|---|
| 2025.11.05 | ₩7,112 | ₩7,232 | ₩7,098 | ₩7,179 | +0.94% | 80.6만 |
|---|
| 2025.11.04 | ₩6,911 | ₩7,098 | ₩6,911 | ₩7,085 | +2.52% | 76.6만 |
|---|
| 2025.11.03 | ₩6,937 | ₩6,951 | ₩6,871 | ₩6,924 | -0.19% | 70.1만 |
|---|
| 2025.10.31 | ₩6,937 | ₩6,978 | ₩6,871 | ₩6,911 | -0.39% | 75.6만 |
|---|
| 2025.10.30 | ₩6,978 | ₩7,065 | ₩6,884 | ₩6,964 | -0.19% | 62.1만 |
|---|
| 2025.10.29 | ₩6,978 | ₩7,326 | ₩6,937 | ₩6,991 | +0.19% | 82.3만 |
|---|
| 2025.10.28 | ₩7,125 | ₩7,138 | ₩7,018 | ₩7,031 | -1.32% | 51.1만 |
|---|
| 2025.10.27 | ₩7,112 | ₩7,179 | ₩7,071 | ₩7,138 | +0.38% | 45.6만 |
|---|
| 2025.10.24 | ₩7,192 | ₩7,205 | ₩7,085 | ₩7,098 | -1.30% | 34.6만 |
|---|
| 2025.10.23 | ₩7,205 | ₩7,205 | ₩7,065 | ₩7,112 | -1.30% | 52.6만 |
|---|
| 2025.10.22 | ₩7,098 | ₩7,219 | ₩7,098 | ₩7,205 | +1.51% | 58.6만 |
|---|
| 2025.10.21 | ₩7,098 | ₩7,138 | ₩7,045 | ₩7,098 | 0.00% | 40.8만 |
|---|
| 2025.10.20 | ₩7,071 | ₩7,125 | ₩6,984 | ₩7,098 | +0.38% | 53.8만 |
|---|
| 2025.10.17 | ₩6,951 | ₩7,071 | ₩6,937 | ₩7,045 | +1.35% | 50.6만 |
|---|
| 2025.10.16 | ₩7,138 | ₩7,165 | ₩6,924 | ₩6,937 | -2.81% | 81.4만 |
|---|
| 2025.10.15 | ₩7,152 | ₩7,219 | ₩7,085 | ₩7,125 | -0.37% | 70.3만 |
|---|
| 2025.10.14 | ₩6,964 | ₩7,158 | ₩6,964 | ₩7,138 | +2.50% | 75.4만 |
|---|
| 2025.10.13 | ₩6,871 | ₩7,031 | ₩6,844 | ₩7,018 | +2.14% | 45.7만 |
|---|
| 2025.10.10 | ₩6,830 | ₩6,924 | ₩6,790 | ₩6,790 | -0.59% | 87.5만 |
|---|