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 | ₩5,203 | ₩5,216 | ₩5,062 | ₩5,109 | -1.80% | 158.7만 |
| 2026.10.08 | ₩5,042 | ₩5,283 | ₩5,028 | ₩5,230 | +3.72% | 386.7만 |
| 2026.10.07 | ₩5,069 | ₩5,136 | ₩5,022 | ₩5,069 | 0.00% | 180.2만 |
| 2026.10.06 | ₩5,095 | ₩5,095 | ₩5,015 | ₩5,082 | -0.26% | 150.7만 |
| 2026.10.05 | ₩5,042 | ₩5,109 | ₩4,995 | ₩5,055 | +0.27% | 186.2만 |
| 2026.10.02 | ₩5,203 | ₩5,270 | ₩5,082 | ₩5,109 | -1.80% | 175.3만 |
| 2026.10.01 | ₩5,095 | ₩5,142 | ₩5,002 | ₩5,136 | +0.79% | 232.5만 |
| 2026.09.30 | ₩5,243 | ₩5,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,122 |
| ₩5,136 |
| -2.05% |
| 234만 |
| 2026.09.29 | ₩5,471 | ₩5,491 | ₩5,350 | ₩5,404 | -1.23% | 115만 |
|---|
| 2026.09.28 | ₩5,471 | ₩5,498 | ₩5,323 | ₩5,444 | -0.49% | 176.6만 |
|---|
| 2026.09.25 | ₩5,444 | ₩5,578 | ₩5,404 | ₩5,484 | +0.74% | 256.2만 |
|---|
| 2026.09.24 | ₩5,431 | ₩5,484 | ₩5,337 | ₩5,484 | +0.99% | 231.6만 |
|---|
| 2026.09.23 | ₩5,793 | ₩5,793 | ₩5,377 | ₩5,431 | -6.25% | 319만 |
|---|
| 2026.09.22 | ₩5,645 | ₩5,746 | ₩5,605 | ₩5,739 | +1.66% | 178.8만 |
|---|
| 2026.09.21 | ₩5,618 | ₩5,645 | ₩5,551 | ₩5,605 | -0.24% | 148만 |
|---|
| 2026.09.18 | ₩5,605 | ₩5,605 | ₩5,471 | ₩5,565 | -0.72% | 399만 |
|---|
| 2026.09.17 | ₩5,793 | ₩5,799 | ₩5,605 | ₩5,605 | -3.24% | 159만 |
|---|
| 2026.09.16 | ₩5,954 | ₩5,980 | ₩5,712 | ₩5,752 | -3.38% | 148.1만 |
|---|
| 2026.09.15 | ₩5,940 | ₩6,033 | ₩5,887 | ₩5,940 | 0.00% | 159.3만 |
|---|
| 2026.09.14 | ₩5,954 | ₩5,994 | ₩5,900 | ₩5,940 | -0.23% | 196.7만 |
|---|
| 2026.09.11 | ₩6,101 | ₩6,135 | ₩5,940 | ₩5,967 | -2.20% | 197만 |
|---|
| 2026.09.10 | ₩6,101 | ₩6,101 | ₩5,980 | ₩6,021 | -1.32% | 237.3만 |
|---|
| 2026.09.09 | ₩6,195 | ₩6,231 | ₩6,094 | ₩6,115 | -1.30% | 116.8만 |
|---|
| 2026.09.08 | ₩6,262 | ₩6,334 | ₩6,182 | ₩6,208 | -0.86% | 98.1만 |
|---|
| 2026.09.04 | ₩6,208 | ₩6,329 | ₩6,208 | ₩6,275 | +1.08% | 73.9만 |
|---|
| 2026.09.03 | ₩6,342 | ₩6,356 | ₩6,188 | ₩6,249 | -1.48% | 89.7만 |
|---|
| 2026.09.02 | ₩6,249 | ₩6,289 | ₩6,208 | ₩6,289 | +0.64% | 109.1만 |
|---|
| 2026.09.01 | ₩6,342 | ₩6,342 | ₩6,202 | ₩6,222 | -1.90% | 98만 |
|---|
| 2026.08.31 | ₩6,356 | ₩6,383 | ₩6,292 | ₩6,369 | +0.21% | 137.7만 |
|---|
| 2026.08.28 | ₩6,410 | ₩6,450 | ₩6,369 | ₩6,369 | -0.63% | 77.5만 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,456 | ₩6,383 | ₩6,410 | 0.00% | 83.7만 |
|---|
| 2026.08.26 | ₩6,544 | ₩6,584 | ₩6,410 | ₩6,423 | -1.84% | 80.2만 |
|---|
| 2026.08.25 | ₩6,584 | ₩6,584 | ₩6,510 | ₩6,530 | -0.81% | 62만 |
|---|
| 2026.08.24 | ₩6,544 | ₩6,597 | ₩6,530 | ₩6,584 | +0.61% | 95.3만 |
|---|
| 2026.08.21 | ₩6,544 | ₩6,591 | ₩6,470 | ₩6,584 | +0.61% | 110.9만 |
|---|
| 2026.08.20 | ₩6,490 | ₩6,570 | ₩6,430 | ₩6,517 | +0.41% | 89.3만 |
|---|
| 2026.08.19 | ₩6,530 | ₩6,671 | ₩6,530 | ₩6,584 | +0.82% | 59.9만 |
|---|
| 2026.08.18 | ₩6,557 | ₩6,557 | ₩6,450 | ₩6,503 | -0.82% | 80.7만 |
|---|
| 2026.08.17 | ₩6,651 | ₩6,705 | ₩6,463 | ₩6,517 | -2.02% | 103.1만 |
|---|
| 2026.08.14 | ₩6,678 | ₩6,758 | ₩6,664 | ₩6,705 | +0.40% | 65.7만 |
|---|
| 2026.08.13 | ₩6,691 | ₩6,718 | ₩6,624 | ₩6,664 | -0.40% | 192.8만 |
|---|
| 2026.08.12 | ₩6,664 | ₩6,731 | ₩6,624 | ₩6,651 | -0.20% | 84.3만 |
|---|
| 2026.08.11 | ₩6,611 | ₩6,664 | ₩6,577 | ₩6,637 | +0.41% | 119.9만 |
|---|
| 2026.08.10 | ₩6,812 | ₩6,852 | ₩6,564 | ₩6,570 | -3.54% | 95.6만 |
|---|
| 2026.08.07 | ₩6,772 | ₩6,926 | ₩6,772 | ₩6,865 | +1.39% | 83.3만 |
|---|
| 2026.08.06 | ₩6,745 | ₩6,805 | ₩6,678 | ₩6,772 | +0.40% | 134.7만 |
|---|
| 2026.08.05 | ₩6,691 | ₩6,745 | ₩6,597 | ₩6,705 | +0.20% | 155.7만 |
|---|
| 2026.08.04 | ₩6,839 | ₩6,852 | ₩6,624 | ₩6,678 | -2.35% | 162.2만 |
|---|
| 2026.08.03 | ₩6,785 | ₩6,919 | ₩6,691 | ₩6,879 | +1.38% | 201만 |
|---|
| 2026.07.31 | ₩6,637 | ₩6,731 | ₩6,503 | ₩6,718 | +1.21% | 222.8만 |
|---|
| 2026.07.30 | ₩6,785 | ₩6,986 | ₩6,651 | ₩6,691 | -1.38% | 248.6만 |
|---|
| 2026.07.29 | ₩6,852 | ₩6,986 | ₩6,577 | ₩6,705 | -2.15% | 302.1만 |
|---|
| 2026.07.28 | ₩7,053 | ₩7,120 | ₩6,982 | ₩7,026 | -0.38% | 166.5만 |
|---|
| 2026.07.27 | ₩7,067 | ₩7,134 | ₩6,999 | ₩7,026 | -0.57% | 171.6만 |
|---|
| 2026.07.24 | ₩7,013 | ₩7,120 | ₩6,999 | ₩7,013 | 0.00% | 107.4만 |
|---|
| 2026.07.23 | ₩7,093 | ₩7,134 | ₩6,906 | ₩6,986 | -1.51% | 125.4만 |
|---|
| 2026.07.22 | ₩7,268 | ₩7,294 | ₩7,113 | ₩7,160 | -1.48% | 93.7만 |
|---|
| 2026.07.21 | ₩7,201 | ₩7,268 | ₩7,120 | ₩7,254 | +0.74% | 94만 |
|---|
| 2026.07.20 | ₩7,402 | ₩7,402 | ₩7,107 | ₩7,147 | -3.44% | 166.5만 |
|---|
| 2026.07.17 | ₩7,375 | ₩7,482 | ₩7,335 | ₩7,362 | -0.18% | 98만 |
|---|
| 2026.07.16 | ₩7,294 | ₩7,435 | ₩7,268 | ₩7,415 | +1.65% | 143.3만 |
|---|
| 2026.07.15 | ₩7,214 | ₩7,335 | ₩7,214 | ₩7,294 | +1.12% | 110.7만 |
|---|
| 2026.07.14 | ₩7,093 | ₩7,254 | ₩7,067 | ₩7,174 | +1.13% | 104만 |
|---|
| 2026.07.13 | ₩7,174 | ₩7,241 | ₩6,966 | ₩7,040 | -1.87% | 181.2만 |
|---|
| 2026.07.10 | ₩7,160 | ₩7,201 | ₩7,134 | ₩7,187 | +0.37% | 109.2만 |
|---|
| 2026.07.09 | ₩7,134 | ₩7,181 | ₩7,080 | ₩7,134 | 0.00% | 131.5만 |
|---|
| 2026.07.08 | ₩7,160 | ₩7,268 | ₩7,113 | ₩7,147 | -0.19% | 142.5만 |
|---|
| 2026.07.07 | ₩7,201 | ₩7,254 | ₩7,134 | ₩7,201 | 0.00% | 222.1만 |
|---|
| 2026.07.06 | ₩7,308 | ₩7,335 | ₩7,174 | ₩7,214 | -1.28% | 210.5만 |
|---|
| 2026.07.02 | ₩7,388 | ₩7,402 | ₩7,227 | ₩7,294 | -1.27% | 383.6만 |
|---|
| 2026.07.01 | ₩7,308 | ₩7,362 | ₩7,268 | ₩7,335 | +0.37% | 188.7만 |
|---|
| 2026.06.30 | ₩7,134 | ₩7,355 | ₩7,080 | ₩7,308 | +2.44% | 320.3만 |
|---|
| 2026.06.29 | ₩7,455 | ₩7,482 | ₩7,268 | ₩7,348 | -1.44% | 708.2만 |
|---|
| 2026.06.26 | ₩7,335 | ₩7,429 | ₩7,288 | ₩7,429 | +1.28% | 356.2만 |
|---|
| 2026.06.25 | ₩7,442 | ₩7,536 | ₩7,268 | ₩7,348 | -1.26% | 210.1만 |
|---|
| 2026.06.24 | ₩7,482 | ₩7,516 | ₩7,388 | ₩7,415 | -0.90% | 166.1만 |
|---|
| 2026.06.23 | ₩7,402 | ₩7,508 | ₩7,362 | ₩7,469 | +0.91% | 191.3만 |
|---|
| 2026.06.22 | ₩7,415 | ₩7,496 | ₩7,348 | ₩7,375 | -0.54% | 176.2만 |
|---|
| 2026.06.18 | ₩7,335 | ₩7,559 | ₩7,321 | ₩7,429 | +1.28% | 267.9만 |
|---|
| 2026.06.17 | ₩7,563 | ₩7,616 | ₩7,261 | ₩7,308 | -3.37% | 271.5만 |
|---|
| 2026.06.16 | ₩7,549 | ₩7,663 | ₩7,496 | ₩7,616 | +0.89% | 153.3만 |
|---|
| 2026.06.15 | ₩7,603 | ₩7,643 | ₩7,489 | ₩7,496 | -1.41% | 133만 |
|---|
| 2026.06.12 | ₩7,563 | ₩7,563 | ₩7,476 | ₩7,536 | -0.35% | 93.6만 |
|---|
| 2026.06.11 | ₩7,603 | ₩7,643 | ₩7,482 | ₩7,509 | -1.23% | 118.1만 |
|---|
| 2026.06.10 | ₩7,482 | ₩7,569 | ₩7,455 | ₩7,549 | +0.90% | 93.9만 |
|---|
| 2026.06.09 | ₩7,442 | ₩7,509 | ₩7,429 | ₩7,442 | 0.00% | 71.5만 |
|---|
| 2026.06.08 | ₩7,455 | ₩7,482 | ₩7,348 | ₩7,375 | -1.08% | 67.8만 |
|---|
| 2026.06.05 | ₩7,455 | ₩7,502 | ₩7,388 | ₩7,442 | -0.18% | 53.5만 |
|---|
| 2026.06.04 | ₩7,442 | ₩7,563 | ₩7,415 | ₩7,469 | +0.36% | 64.6만 |
|---|
| 2026.06.03 | ₩7,442 | ₩7,455 | ₩7,321 | ₩7,375 | -0.90% | 145.6만 |
|---|
| 2026.06.02 | ₩7,522 | ₩7,610 | ₩7,442 | ₩7,482 | -0.53% | 113.9만 |
|---|
| 2026.06.01 | ₩7,643 | ₩7,766 | ₩7,522 | ₩7,522 | -1.58% | 87.9만 |
|---|
| 2026.05.29 | ₩7,710 | ₩7,757 | ₩7,683 | ₩7,737 | +0.35% | 114.5만 |
|---|
| 2026.05.28 | ₩7,697 | ₩7,744 | ₩7,657 | ₩7,710 | +0.17% | 55.5만 |
|---|
| 2026.05.27 | ₩7,630 | ₩7,750 | ₩7,630 | ₩7,724 | +1.23% | 74.3만 |
|---|
| 2026.05.26 | ₩7,603 | ₩7,636 | ₩7,536 | ₩7,616 | +0.18% | 97.2만 |
|---|
| 2026.05.22 | ₩7,643 | ₩7,690 | ₩7,576 | ₩7,603 | -0.53% | 69.5만 |
|---|
| 2026.05.21 | ₩7,616 | ₩7,677 | ₩7,556 | ₩7,643 | +0.35% | 80.9만 |
|---|
| 2026.05.20 | ₩7,576 | ₩7,717 | ₩7,549 | ₩7,643 | +0.88% | 86.8만 |
|---|
| 2026.05.19 | ₩7,670 | ₩7,690 | ₩7,549 | ₩7,589 | -1.05% | 66.1만 |
|---|
| 2026.05.18 | ₩7,697 | ₩7,804 | ₩7,650 | ₩7,724 | +0.35% | 94.3만 |
|---|
| 2026.05.15 | ₩7,657 | ₩7,750 | ₩7,549 | ₩7,643 | -0.18% | 95.1만 |
|---|
| 2026.05.14 | ₩7,804 | ₩7,878 | ₩7,724 | ₩7,724 | -1.03% | 107.1만 |
|---|
| 2026.05.13 | ₩7,670 | ₩7,811 | ₩7,620 | ₩7,777 | +1.40% | 112.6만 |
|---|
| 2026.05.12 | ₩7,817 | ₩7,898 | ₩7,647 | ₩7,683 | -1.72% | 165.5만 |
|---|
| 2026.05.11 | ₩8,005 | ₩8,032 | ₩7,750 | ₩7,804 | -2.51% | 122만 |
|---|
| 2026.05.08 | ₩7,978 | ₩8,045 | ₩7,911 | ₩8,005 | +0.34% | 64.8만 |
|---|
| 2026.05.07 | ₩7,978 | ₩8,005 | ₩7,925 | ₩7,952 | -0.34% | 79.2만 |
|---|
| 2026.05.06 | ₩8,005 | ₩8,005 | ₩7,952 | ₩7,978 | -0.34% | 62.4만 |
|---|
| 2026.05.05 | ₩7,831 | ₩7,925 | ₩7,811 | ₩7,911 | +1.03% | 68.9만 |
|---|
| 2026.05.04 | ₩7,804 | ₩7,911 | ₩7,737 | ₩7,804 | 0.00% | 79만 |
|---|
| 2026.05.01 | ₩7,831 | ₩7,884 | ₩7,777 | ₩7,871 | +0.51% | 53.8만 |
|---|
| 2026.04.30 | ₩7,737 | ₩7,858 | ₩7,737 | ₩7,777 | +0.52% | 96.3만 |
|---|
| 2026.04.29 | ₩7,938 | ₩8,045 | ₩7,757 | ₩7,777 | -2.03% | 118.1만 |
|---|
| 2026.04.28 | ₩8,153 | ₩8,220 | ₩8,079 | ₩8,139 | -0.16% | 84.4만 |
|---|
| 2026.04.27 | ₩8,072 | ₩8,166 | ₩8,052 | ₩8,139 | +0.83% | 71.1만 |
|---|
| 2026.04.24 | ₩8,072 | ₩8,193 | ₩8,019 | ₩8,126 | +0.66% | 65.6만 |
|---|
| 2026.04.23 | ₩8,126 | ₩8,133 | ₩8,019 | ₩8,099 | -0.33% | 67.6만 |
|---|
| 2026.04.22 | ₩8,179 | ₩8,179 | ₩8,019 | ₩8,126 | -0.66% | 98.7만 |
|---|
| 2026.04.21 | ₩8,019 | ₩8,099 | ₩7,871 | ₩7,884 | -1.67% | 70.3만 |
|---|
| 2026.04.20 | ₩7,965 | ₩8,039 | ₩7,925 | ₩8,032 | +0.84% | 54.9만 |
|---|
| 2026.04.17 | ₩8,005 | ₩8,126 | ₩7,965 | ₩8,019 | +0.17% | 87.3만 |
|---|
| 2026.04.16 | ₩7,965 | ₩7,992 | ₩7,886 | ₩7,925 | -0.51% | 63.8만 |
|---|
| 2026.04.15 | ₩7,952 | ₩8,012 | ₩7,905 | ₩8,005 | +0.67% | 89.8만 |
|---|
| 2026.04.14 | ₩7,871 | ₩7,952 | ₩7,864 | ₩7,952 | +1.02% | 73.9만 |
|---|
| 2026.04.13 | ₩7,764 | ₩7,891 | ₩7,724 | ₩7,884 | +1.55% | 59.2만 |
|---|
| 2026.04.10 | ₩7,804 | ₩7,858 | ₩7,730 | ₩7,804 | 0.00% | 47.1만 |
|---|
| 2026.04.09 | ₩7,697 | ₩7,871 | ₩7,697 | ₩7,777 | +1.05% | 58.9만 |
|---|
| 2026.04.08 | ₩7,670 | ₩7,777 | ₩7,643 | ₩7,764 | +1.22% | 83.3만 |
|---|
| 2026.04.07 | ₩7,549 | ₩7,563 | ₩7,455 | ₩7,509 | -0.53% | 92만 |
|---|
| 2026.04.06 | ₩7,455 | ₩7,576 | ₩7,455 | ₩7,536 | +1.08% | 64.4만 |
|---|
| 2026.04.02 | ₩7,294 | ₩7,544 | ₩7,294 | ₩7,509 | +2.94% | 84.2만 |
|---|
| 2026.04.01 | ₩7,522 | ₩7,543 | ₩7,449 | ₩7,455 | -0.89% | 64.9만 |
|---|
| 2026.03.31 | ₩7,442 | ₩7,536 | ₩7,348 | ₩7,509 | +0.90% | 85.1만 |
|---|
| 2026.03.30 | ₩7,455 | ₩7,569 | ₩7,384 | ₩7,522 | +0.90% | 88.9만 |
|---|
| 2026.03.27 | ₩7,536 | ₩7,573 | ₩7,368 | ₩7,388 | -1.96% | 117.9만 |
|---|
| 2026.03.26 | ₩7,589 | ₩7,683 | ₩7,556 | ₩7,576 | -0.18% | 71.2만 |
|---|
| 2026.03.25 | ₩7,522 | ₩7,630 | ₩7,496 | ₩7,616 | +1.25% | 84만 |
|---|
| 2026.03.24 | ₩7,429 | ₩7,529 | ₩7,388 | ₩7,429 | 0.00% | 134.5만 |
|---|
| 2026.03.23 | ₩7,482 | ₩7,636 | ₩7,442 | ₩7,455 | -0.36% | 189.2만 |
|---|
| 2026.03.20 | ₩7,549 | ₩7,563 | ₩7,241 | ₩7,335 | -2.84% | 311.4만 |
|---|
| 2026.03.19 | ₩7,482 | ₩7,623 | ₩7,435 | ₩7,522 | +0.54% | 151.1만 |
|---|
| 2026.03.18 | ₩7,482 | ₩7,563 | ₩7,429 | ₩7,522 | +0.54% | 139만 |
|---|
| 2026.03.17 | ₩7,576 | ₩7,636 | ₩7,509 | ₩7,522 | -0.71% | 106.1만 |
|---|
| 2026.03.16 | ₩7,482 | ₩7,588 | ₩7,462 | ₩7,522 | +0.54% | 93.8만 |
|---|
| 2026.03.13 | ₩7,563 | ₩7,616 | ₩7,415 | ₩7,429 | -1.77% | 104.9만 |
|---|
| 2026.03.12 | ₩7,563 | ₩7,643 | ₩7,469 | ₩7,522 | -0.53% | 130.1만 |
|---|
| 2026.03.11 | ₩7,643 | ₩7,710 | ₩7,522 | ₩7,630 | -0.18% | 66.6만 |
|---|
| 2026.03.10 | ₩7,630 | ₩7,744 | ₩7,536 | ₩7,683 | +0.70% | 95.2만 |
|---|
| 2026.03.09 | ₩7,536 | ₩7,670 | ₩7,315 | ₩7,657 | +1.60% | 112.7만 |
|---|
| 2026.03.06 | ₩7,764 | ₩7,764 | ₩7,589 | ₩7,643 | -1.55% | 121.2만 |
|---|
| 2026.03.05 | ₩7,871 | ₩7,952 | ₩7,791 | ₩7,871 | 0.00% | 71.6만 |
|---|
| 2026.03.04 | ₩7,898 | ₩7,965 | ₩7,804 | ₩7,965 | +0.85% | 71.6만 |
|---|
| 2026.03.03 | ₩7,777 | ₩7,911 | ₩7,750 | ₩7,831 | +0.69% | 64.4만 |
|---|
| 2026.03.02 | ₩7,670 | ₩8,059 | ₩7,630 | ₩7,952 | +3.67% | 110.8만 |
|---|
| 2026.02.27 | ₩7,724 | ₩7,824 | ₩7,724 | ₩7,791 | +0.87% | 102.7만 |
|---|
| 2026.02.26 | ₩7,710 | ₩7,838 | ₩7,710 | ₩7,804 | +1.22% | 91.5만 |
|---|
| 2026.02.25 | ₩7,643 | ₩7,681 | ₩7,576 | ₩7,670 | +0.35% | 64만 |
|---|
| 2026.02.24 | ₩7,469 | ₩7,630 | ₩7,429 | ₩7,589 | +1.62% | 78.6만 |
|---|
| 2026.02.23 | ₩7,643 | ₩7,771 | ₩7,449 | ₩7,482 | -2.11% | 75.2만 |
|---|
| 2026.02.20 | ₩7,750 | ₩7,824 | ₩7,549 | ₩7,683 | -0.87% | 94.9만 |
|---|
| 2026.02.19 | ₩7,871 | ₩7,911 | ₩7,549 | ₩7,710 | -2.04% | 101만 |
|---|
| 2026.02.18 | ₩7,442 | ₩8,005 | ₩7,321 | ₩7,817 | +5.05% | 158만 |
|---|
| 2026.02.17 | ₩7,683 | ₩7,804 | ₩7,551 | ₩7,777 | +1.22% | 78.9만 |
|---|
| 2026.02.13 | ₩7,643 | ₩7,710 | ₩7,482 | ₩7,683 | +0.53% | 100만 |
|---|
| 2026.02.12 | ₩7,898 | ₩7,931 | ₩7,569 | ₩7,616 | -3.57% | 115.7만 |
|---|
| 2026.02.11 | ₩7,965 | ₩8,012 | ₩7,838 | ₩7,844 | -1.52% | 75.5만 |
|---|
| 2026.02.10 | ₩7,844 | ₩7,992 | ₩7,831 | ₩7,925 | +1.03% | 85.5만 |
|---|
| 2026.02.09 | ₩7,884 | ₩7,898 | ₩7,643 | ₩7,804 | -1.02% | 118.5만 |
|---|
| 2026.02.06 | ₩7,952 | ₩8,005 | ₩7,858 | ₩7,911 | -0.51% | 61.9만 |
|---|
| 2026.02.05 | ₩8,072 | ₩8,072 | ₩7,905 | ₩7,911 | -1.99% | 53.2만 |
|---|
| 2026.02.04 | ₩8,045 | ₩8,126 | ₩7,978 | ₩8,072 | +0.33% | 52.1만 |
|---|
| 2026.02.03 | ₩8,045 | ₩8,139 | ₩7,925 | ₩8,059 | +0.17% | 64.7만 |
|---|
| 2026.02.02 | ₩8,045 | ₩8,099 | ₩7,884 | ₩8,045 | 0.00% | 66.2만 |
|---|
| 2026.01.30 | ₩8,220 | ₩8,220 | ₩7,878 | ₩8,019 | -2.45% | 115.2만 |
|---|
| 2026.01.29 | ₩8,086 | ₩8,267 | ₩8,032 | ₩8,233 | +1.82% | 85.1만 |
|---|
| 2026.01.28 | ₩8,005 | ₩8,193 | ₩8,005 | ₩8,045 | +0.50% | 118.7만 |
|---|
| 2026.01.27 | ₩7,911 | ₩8,019 | ₩7,884 | ₩7,992 | +1.02% | 53.4만 |
|---|
| 2026.01.26 | ₩7,925 | ₩7,958 | ₩7,804 | ₩7,911 | -0.17% | 42.4만 |
|---|
| 2026.01.23 | ₩8,005 | ₩8,072 | ₩7,911 | ₩7,925 | -1.01% | 48.5만 |
|---|
| 2026.01.22 | ₩8,072 | ₩8,174 | ₩8,019 | ₩8,032 | -0.50% | 65.5만 |
|---|
| 2026.01.21 | ₩7,952 | ₩8,066 | ₩7,878 | ₩8,045 | +1.18% | 66.7만 |
|---|
| 2026.01.20 | ₩7,884 | ₩7,972 | ₩7,804 | ₩7,938 | +0.68% | 58.5만 |
|---|
| 2026.01.16 | ₩7,965 | ₩8,045 | ₩7,952 | ₩7,992 | +0.34% | 51.7만 |
|---|
| 2026.01.15 | ₩7,884 | ₩8,005 | ₩7,804 | ₩7,992 | +1.36% | 53.4만 |
|---|
| 2026.01.14 | ₩7,697 | ₩7,871 | ₩7,670 | ₩7,871 | +2.26% | 61.7만 |
|---|
| 2026.01.13 | ₩7,871 | ₩7,891 | ₩7,677 | ₩7,697 | -2.21% | 52.4만 |
|---|
| 2026.01.12 | ₩7,804 | ₩7,871 | ₩7,764 | ₩7,844 | +0.52% | 39.9만 |
|---|
| 2026.01.09 | ₩7,925 | ₩8,019 | ₩7,844 | ₩7,871 | -0.68% | 49.2만 |
|---|
| 2026.01.08 | ₩7,657 | ₩7,952 | ₩7,643 | ₩7,884 | +2.98% | 68.1만 |
|---|
| 2026.01.07 | ₩7,844 | ₩7,884 | ₩7,697 | ₩7,697 | -1.88% | 47.7만 |
|---|
| 2026.01.06 | ₩7,710 | ₩7,831 | ₩7,583 | ₩7,831 | +1.57% | 76만 |
|---|
| 2026.01.05 | ₩7,750 | ₩7,817 | ₩7,650 | ₩7,737 | -0.17% | 89.5만 |
|---|
| 2026.01.02 | ₩7,509 | ₩7,784 | ₩7,474 | ₩7,670 | +2.14% | 69.7만 |
|---|
| 2025.12.31 | ₩7,496 | ₩7,583 | ₩7,449 | ₩7,509 | +0.18% | 123.2만 |
|---|
| 2025.12.30 | ₩7,777 | ₩7,797 | ₩7,697 | ₩7,710 | -0.86% | 56.1만 |
|---|
| 2025.12.29 | ₩7,858 | ₩7,858 | ₩7,702 | ₩7,777 | -1.02% | 66.2만 |
|---|
| 2025.12.26 | ₩7,911 | ₩7,958 | ₩7,844 | ₩7,844 | -0.85% | 39.5만 |
|---|
| 2025.12.24 | ₩7,898 | ₩7,925 | ₩7,831 | ₩7,898 | 0.00% | 28.9만 |
|---|
| 2025.12.23 | ₩7,898 | ₩7,911 | ₩7,838 | ₩7,871 | -0.34% | 84.9만 |
|---|
| 2025.12.22 | ₩7,858 | ₩7,911 | ₩7,844 | ₩7,884 | +0.34% | 74.7만 |
|---|
| 2025.12.19 | ₩7,965 | ₩8,025 | ₩7,884 | ₩7,898 | -0.84% | 129만 |
|---|
| 2025.12.18 | ₩7,938 | ₩8,019 | ₩7,938 | ₩7,965 | +0.34% | 78.4만 |
|---|
| 2025.12.17 | ₩7,952 | ₩7,992 | ₩7,777 | ₩7,925 | -0.34% | 168.4만 |
|---|
| 2025.12.16 | ₩7,992 | ₩8,045 | ₩7,911 | ₩7,925 | -0.84% | 86.7만 |
|---|
| 2025.12.15 | ₩7,978 | ₩8,032 | ₩7,902 | ₩7,978 | 0.00% | 81.9만 |
|---|
| 2025.12.12 | ₩7,952 | ₩8,012 | ₩7,952 | ₩7,952 | 0.00% | 68.5만 |
|---|
| 2025.12.11 | ₩7,952 | ₩7,965 | ₩7,884 | ₩7,952 | 0.00% | 60.9만 |
|---|
| 2025.12.10 | ₩7,804 | ₩7,998 | ₩7,804 | ₩7,911 | +1.37% | 80.3만 |
|---|
| 2025.12.09 | ₩7,817 | ₩7,844 | ₩7,750 | ₩7,844 | +0.34% | 65.2만 |
|---|
| 2025.12.08 | ₩7,737 | ₩7,831 | ₩7,650 | ₩7,777 | +0.52% | 96.9만 |
|---|
| 2025.12.05 | ₩7,536 | ₩7,710 | ₩7,514 | ₩7,697 | +2.14% | 49.9만 |
|---|
| 2025.12.04 | ₩7,683 | ₩7,709 | ₩7,543 | ₩7,589 | -1.22% | 81만 |
|---|
| 2025.12.03 | ₩7,603 | ₩7,730 | ₩7,589 | ₩7,710 | +1.41% | 53.8만 |
|---|
| 2025.12.02 | ₩7,589 | ₩7,630 | ₩7,513 | ₩7,616 | +0.35% | 48.4만 |
|---|
| 2025.12.01 | ₩7,509 | ₩7,576 | ₩7,429 | ₩7,563 | +0.71% | 127.1만 |
|---|
| 2025.11.28 | ₩7,616 | ₩7,616 | ₩7,471 | ₩7,522 | -1.23% | 23.6만 |
|---|
| 2025.11.26 | ₩7,469 | ₩7,643 | ₩7,469 | ₩7,563 | +1.26% | 57.1만 |
|---|
| 2025.11.25 | ₩7,388 | ₩7,549 | ₩7,388 | ₩7,522 | +1.81% | 58.8만 |
|---|
| 2025.11.24 | ₩7,402 | ₩7,422 | ₩7,301 | ₩7,335 | -0.91% | 71.7만 |
|---|
| 2025.11.21 | ₩7,294 | ₩7,469 | ₩7,241 | ₩7,402 | +1.47% | 98.1만 |
|---|
| 2025.11.20 | ₩7,375 | ₩7,402 | ₩7,214 | ₩7,227 | -2.00% | 65.5만 |
|---|
| 2025.11.19 | ₩7,227 | ₩7,348 | ₩7,214 | ₩7,294 | +0.93% | 75.4만 |
|---|
| 2025.11.18 | ₩7,201 | ₩7,268 | ₩7,134 | ₩7,227 | +0.37% | 84.4만 |
|---|
| 2025.11.17 | ₩7,281 | ₩7,294 | ₩7,174 | ₩7,227 | -0.74% | 88만 |
|---|
| 2025.11.14 | ₩7,321 | ₩7,321 | ₩7,134 | ₩7,268 | -0.73% | 118.7만 |
|---|
| 2025.11.13 | ₩7,214 | ₩7,335 | ₩7,187 | ₩7,321 | +1.49% | 86.1만 |
|---|
| 2025.11.12 | ₩7,362 | ₩7,388 | ₩7,227 | ₩7,254 | -1.46% | 59.4만 |
|---|
| 2025.11.11 | ₩7,294 | ₩7,348 | ₩7,281 | ₩7,335 | +0.55% | 53.7만 |
|---|
| 2025.11.10 | ₩7,214 | ₩7,294 | ₩7,140 | ₩7,281 | +0.93% | 57.8만 |
|---|
| 2025.11.07 | ₩7,187 | ₩7,227 | ₩7,093 | ₩7,201 | +0.19% | 152.6만 |
|---|
| 2025.11.06 | ₩7,174 | ₩7,241 | ₩7,100 | ₩7,160 | -0.19% | 64.8만 |
|---|
| 2025.11.05 | ₩7,120 | ₩7,241 | ₩7,107 | ₩7,187 | +0.94% | 80.6만 |
|---|
| 2025.11.04 | ₩6,919 | ₩7,107 | ₩6,919 | ₩7,093 | +2.52% | 76.6만 |
|---|
| 2025.11.03 | ₩6,946 | ₩6,959 | ₩6,879 | ₩6,932 | -0.19% | 70.1만 |
|---|
| 2025.10.31 | ₩6,946 | ₩6,986 | ₩6,879 | ₩6,919 | -0.39% | 75.6만 |
|---|
| 2025.10.30 | ₩6,986 | ₩7,073 | ₩6,892 | ₩6,973 | -0.19% | 62.1만 |
|---|
| 2025.10.29 | ₩6,986 | ₩7,335 | ₩6,946 | ₩6,999 | +0.19% | 82.3만 |
|---|
| 2025.10.28 | ₩7,134 | ₩7,147 | ₩7,026 | ₩7,040 | -1.32% | 51.1만 |
|---|
| 2025.10.27 | ₩7,120 | ₩7,187 | ₩7,080 | ₩7,147 | +0.38% | 45.6만 |
|---|
| 2025.10.24 | ₩7,201 | ₩7,214 | ₩7,093 | ₩7,107 | -1.30% | 34.6만 |
|---|
| 2025.10.23 | ₩7,214 | ₩7,214 | ₩7,073 | ₩7,120 | -1.30% | 52.6만 |
|---|
| 2025.10.22 | ₩7,107 | ₩7,227 | ₩7,107 | ₩7,214 | +1.51% | 58.6만 |
|---|
| 2025.10.21 | ₩7,107 | ₩7,147 | ₩7,053 | ₩7,107 | 0.00% | 40.8만 |
|---|
| 2025.10.20 | ₩7,080 | ₩7,134 | ₩6,993 | ₩7,107 | +0.38% | 53.8만 |
|---|
| 2025.10.17 | ₩6,959 | ₩7,080 | ₩6,946 | ₩7,053 | +1.35% | 50.6만 |
|---|
| 2025.10.16 | ₩7,147 | ₩7,174 | ₩6,932 | ₩6,946 | -2.81% | 81.4만 |
|---|
| 2025.10.15 | ₩7,160 | ₩7,227 | ₩7,093 | ₩7,134 | -0.37% | 70.3만 |
|---|
| 2025.10.14 | ₩6,973 | ₩7,167 | ₩6,973 | ₩7,147 | +2.50% | 75.4만 |
|---|
| 2025.10.13 | ₩6,879 | ₩7,040 | ₩6,852 | ₩7,026 | +2.14% | 45.7만 |
|---|
| 2025.10.10 | ₩6,839 | ₩6,932 | ₩6,798 | ₩6,798 | -0.59% | 87.5만 |
|---|