시장 데이터를 불러오는 중
Federal Realty Investment Trust Depositary Shares, each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share · FRT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,308 | ₩24,308 | ₩24,134 | ₩24,187 | -0.50% | 6.2천 |
| 2026.10.08 | ₩24,013 | ₩24,328 | ₩24,013 | ₩24,201 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,214 | ₩24,377 | ₩24,097 | ₩24,107 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,522 | ₩24,522 | ₩24,355 | ₩24,415 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,549 | ₩24,938 | ₩24,295 | ₩24,415 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,509 | ₩24,509 | ₩24,281 | ₩24,442 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,670 | ₩24,683 | ₩23,939 | ₩24,375 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,415 | ₩25,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,335 |
| ₩25,018 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,697 | ₩25,165 | ₩24,388 | ₩24,583 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,804 | ₩25,148 | ₩24,572 | ₩24,683 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,924 | ₩25,085 | ₩24,804 | ₩24,934 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,099 | ₩25,263 | ₩24,938 | ₩25,011 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩25,072 | ₩25,246 | ₩24,790 | ₩25,094 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,340 | ₩25,554 | ₩25,340 | ₩25,367 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,460 | ₩25,727 | ₩25,078 | ₩25,300 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,313 | ₩25,648 | ₩25,018 | ₩25,420 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,570 | ₩25,570 | ₩25,126 | ₩25,326 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,670 | ₩25,460 | ₩24,509 | ₩25,072 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,804 | ₩24,804 | ₩24,402 | ₩24,730 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩25,058 | ₩25,172 | ₩24,817 | ₩24,817 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,286 | ₩25,460 | ₩25,059 | ₩25,099 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,380 | ₩25,590 | ₩25,119 | ₩25,125 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,527 | ₩25,862 | ₩25,273 | ₩25,501 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,929 | ₩26,037 | ₩25,514 | ₩25,554 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,461 | ₩25,836 | ₩25,192 | ₩25,836 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,728 | ₩25,728 | ₩25,427 | ₩25,531 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,407 | ₩25,521 | ₩25,407 | ₩25,494 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,702 | ₩25,840 | ₩25,340 | ₩25,447 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,635 | ₩25,983 | ₩25,635 | ₩25,822 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,876 | ₩25,876 | ₩25,775 | ₩25,809 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩26,037 | ₩26,063 | ₩25,842 | ₩25,842 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,795 | ₩25,970 | ₩25,795 | ₩25,862 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,728 | ₩26,117 | ₩25,728 | ₩25,836 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,661 | ₩25,742 | ₩25,637 | ₩25,742 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,635 | ₩25,695 | ₩25,635 | ₩25,655 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,621 | ₩25,688 | ₩25,621 | ₩25,659 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,594 | ₩25,675 | ₩25,581 | ₩25,621 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,554 | ₩25,608 | ₩25,554 | ₩25,581 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,527 | ₩26,050 | ₩25,527 | ₩25,648 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,668 | ₩25,715 | ₩25,514 | ₩25,715 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,554 | ₩25,691 | ₩25,554 | ₩25,554 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,568 | ₩25,822 | ₩25,541 | ₩25,554 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,836 | ₩25,836 | ₩25,608 | ₩25,608 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,782 | ₩25,782 | ₩25,581 | ₩25,782 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,588 | ₩25,916 | ₩25,588 | ₩25,777 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,688 | ₩25,702 | ₩25,541 | ₩25,568 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,594 | ₩25,789 | ₩25,594 | ₩25,675 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,755 | ₩25,929 | ₩25,541 | ₩25,541 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,728 | ₩26,060 | ₩25,728 | ₩25,735 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,769 | ₩25,929 | ₩25,728 | ₩25,728 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,675 | ₩26,037 | ₩25,675 | ₩25,782 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,742 | ₩25,661 | ₩25,675 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,795 | ₩25,795 | ₩25,688 | ₩25,768 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,661 | ₩25,822 | ₩25,661 | ₩25,809 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,795 | ₩25,916 | ₩25,554 | ₩25,661 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,996 | ₩26,057 | ₩25,755 | ₩25,856 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,996 | ₩26,170 | ₩25,996 | ₩26,050 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩26,023 | ₩26,171 | ₩26,023 | ₩26,050 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩26,010 | ₩26,197 | ₩26,010 | ₩26,023 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,996 | ₩26,197 | ₩25,996 | ₩26,010 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,197 | ₩26,254 | ₩25,996 | ₩26,090 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,224 | ₩26,224 | ₩26,043 | ₩26,157 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,983 | ₩26,184 | ₩25,958 | ₩25,996 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩26,016 | ₩26,130 | ₩26,003 | ₩26,003 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,184 | ₩26,191 | ₩26,104 | ₩26,144 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,211 | ₩26,305 | ₩26,211 | ₩26,305 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,184 | ₩26,372 | ₩26,167 | ₩26,224 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,398 | ₩26,398 | ₩26,238 | ₩26,372 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,171 | ₩26,424 | ₩26,063 | ₩26,224 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,996 | ₩26,264 | ₩25,996 | ₩26,117 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,889 | ₩26,103 | ₩25,889 | ₩26,103 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,439 | ₩26,760 | ₩26,251 | ₩26,345 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,385 | ₩26,599 | ₩26,385 | ₩26,599 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,251 | ₩26,492 | ₩26,251 | ₩26,479 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,331 | ₩26,425 | ₩26,278 | ₩26,305 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,412 | ₩26,476 | ₩26,305 | ₩26,392 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,506 | ₩26,506 | ₩26,331 | ₩26,492 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,439 | ₩26,639 | ₩26,425 | ₩26,512 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,412 | ₩26,653 | ₩26,412 | ₩26,613 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,331 | ₩26,465 | ₩26,331 | ₩26,452 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,372 | ₩26,423 | ₩26,351 | ₩26,372 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,157 | ₩26,479 | ₩26,157 | ₩26,385 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,130 | ₩26,197 | ₩26,083 | ₩26,149 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩26,010 | ₩26,171 | ₩26,010 | ₩26,171 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,983 | ₩26,104 | ₩25,983 | ₩26,010 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,983 | ₩26,097 | ₩25,983 | ₩26,037 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,929 | ₩26,157 | ₩25,929 | ₩26,063 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩26,063 | ₩26,157 | ₩25,983 | ₩26,063 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩26,023 | ₩26,211 | ₩25,996 | ₩26,130 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,117 | ₩26,184 | ₩25,996 | ₩26,184 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,130 | ₩26,305 | ₩26,117 | ₩26,251 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩26,010 | ₩26,197 | ₩26,010 | ₩26,184 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,157 | ₩26,251 | ₩26,066 | ₩26,184 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,956 | ₩26,251 | ₩25,956 | ₩26,157 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,862 | ₩26,197 | ₩25,862 | ₩26,090 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,728 | ₩25,956 | ₩25,728 | ₩25,943 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,621 | ₩25,996 | ₩25,621 | ₩25,836 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,876 | ₩25,876 | ₩25,661 | ₩25,702 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,688 | ₩25,916 | ₩25,688 | ₩25,876 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,916 | ₩25,916 | ₩25,702 | ₩25,728 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,983 | ₩25,983 | ₩25,809 | ₩25,862 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,956 | ₩25,956 | ₩25,876 | ₩25,889 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,943 | ₩26,050 | ₩25,862 | ₩26,008 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,090 | ₩26,090 | ₩25,983 | ₩25,983 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,157 | ₩26,204 | ₩26,090 | ₩26,090 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,197 | ₩26,318 | ₩26,197 | ₩26,211 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,305 | ₩26,305 | ₩26,244 | ₩26,278 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,197 | ₩26,298 | ₩26,130 | ₩26,184 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,264 | ₩26,398 | ₩26,264 | ₩26,308 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,171 | ₩26,264 | ₩26,124 | ₩26,184 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,439 | ₩26,439 | ₩26,010 | ₩26,097 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,184 | ₩26,513 | ₩26,023 | ₩26,513 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩26,077 | ₩26,305 | ₩25,776 | ₩26,197 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,755 | ₩25,956 | ₩25,752 | ₩25,862 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,809 | ₩26,050 | ₩25,809 | ₩25,903 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,929 | ₩26,103 | ₩25,929 | ₩25,956 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,849 | ₩26,103 | ₩25,795 | ₩26,103 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,755 | ₩25,996 | ₩25,755 | ₩25,943 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,795 | ₩25,929 | ₩25,769 | ₩25,929 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩26,010 | ₩26,050 | ₩25,688 | ₩25,822 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,795 | ₩26,127 | ₩25,795 | ₩25,903 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,943 | ₩26,130 | ₩25,929 | ₩26,010 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,970 | ₩25,996 | ₩25,782 | ₩25,795 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,943 | ₩26,037 | ₩25,856 | ₩25,876 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,702 | ₩25,862 | ₩25,702 | ₩25,849 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,420 | ₩25,661 | ₩25,420 | ₩25,635 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,581 | ₩25,594 | ₩25,460 | ₩25,474 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,728 | ₩25,795 | ₩25,501 | ₩25,581 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,903 | ₩25,903 | ₩25,648 | ₩25,661 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,715 | ₩25,782 | ₩25,702 | ₩25,728 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,795 | ₩26,050 | ₩25,661 | ₩25,702 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,460 | ₩25,728 | ₩25,460 | ₩25,702 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,621 | ₩25,822 | ₩25,594 | ₩25,594 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩26,023 | ₩26,264 | ₩25,702 | ₩25,849 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,090 | ₩26,197 | ₩26,023 | ₩26,023 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,903 | ₩26,117 | ₩25,903 | ₩26,037 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,996 | ₩26,117 | ₩25,889 | ₩25,889 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,485 | ₩26,690 | ₩25,836 | ₩25,862 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,291 | ₩26,291 | ₩26,184 | ₩26,224 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,331 | ₩26,445 | ₩26,264 | ₩26,318 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,465 | ₩26,582 | ₩26,291 | ₩26,305 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,452 | ₩26,610 | ₩26,291 | ₩26,291 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,624 | ₩26,720 | ₩26,264 | ₩26,412 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,533 | ₩26,774 | ₩26,533 | ₩26,673 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,680 | ₩26,827 | ₩26,559 | ₩26,588 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,747 | ₩26,747 | ₩26,492 | ₩26,599 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,733 | ₩26,747 | ₩26,626 | ₩26,693 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,854 | ₩26,854 | ₩26,680 | ₩26,733 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,693 | ₩27,001 | ₩26,680 | ₩26,747 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,733 | ₩27,095 | ₩26,667 | ₩26,760 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,734 | ₩26,881 | ₩26,734 | ₩26,760 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩27,001 | ₩27,042 | ₩26,760 | ₩26,760 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,787 | ₩27,020 | ₩26,787 | ₩26,867 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,867 | ₩26,867 | ₩26,733 | ₩26,787 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,202 | ₩27,336 | ₩27,035 | ₩27,035 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,229 | ₩27,377 | ₩26,854 | ₩27,216 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,216 | ₩27,350 | ₩27,216 | ₩27,350 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,323 | ₩27,323 | ₩27,223 | ₩27,310 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,229 | ₩27,229 | ₩27,194 | ₩27,229 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,202 | ₩27,229 | ₩27,068 | ₩27,176 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,948 | ₩27,216 | ₩26,948 | ₩27,216 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,894 | ₩27,068 | ₩26,894 | ₩27,055 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩27,082 | ₩27,082 | ₩26,914 | ₩27,062 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,814 | ₩27,095 | ₩26,774 | ₩27,095 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,626 | ₩26,800 | ₩26,626 | ₩26,766 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,720 | ₩26,760 | ₩26,532 | ₩26,619 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,599 | ₩26,774 | ₩26,599 | ₩26,666 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,653 | ₩26,774 | ₩26,599 | ₩26,599 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,733 | ₩26,800 | ₩26,626 | ₩26,700 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,653 | ₩26,827 | ₩26,519 | ₩26,666 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,546 | ₩26,599 | ₩26,479 | ₩26,492 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,586 | ₩26,619 | ₩26,479 | ₩26,566 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,894 | ₩26,894 | ₩26,479 | ₩26,586 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,827 | ₩26,934 | ₩26,733 | ₩26,774 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,908 | ₩26,908 | ₩26,774 | ₩26,787 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,961 | ₩26,961 | ₩26,814 | ₩26,934 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩27,001 | ₩27,109 | ₩26,921 | ₩26,921 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,109 | ₩27,109 | ₩27,035 | ₩27,035 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩27,082 | ₩27,122 | ₩26,921 | ₩27,109 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,908 | ₩27,068 | ₩26,908 | ₩27,055 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,921 | ₩27,068 | ₩26,921 | ₩26,961 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,747 | ₩27,028 | ₩26,747 | ₩26,921 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,800 | ₩26,814 | ₩26,633 | ₩26,774 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,988 | ₩27,028 | ₩26,814 | ₩26,934 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,961 | ₩27,028 | ₩26,841 | ₩26,975 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,774 | ₩26,867 | ₩26,774 | ₩26,867 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,753 | ₩26,881 | ₩26,707 | ₩26,814 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,747 | ₩26,894 | ₩26,653 | ₩26,707 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,988 | ₩26,988 | ₩26,747 | ₩26,814 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,921 | ₩26,921 | ₩26,827 | ₩26,827 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,894 | ₩26,894 | ₩26,774 | ₩26,800 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,908 | ₩26,908 | ₩26,733 | ₩26,801 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,854 | ₩27,028 | ₩26,733 | ₩26,800 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,727 | ₩26,827 | ₩26,599 | ₩26,733 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,921 | ₩27,028 | ₩26,827 | ₩26,934 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,626 | ₩26,955 | ₩26,626 | ₩26,914 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,975 | ₩27,108 | ₩26,586 | ₩26,586 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩27,042 | ₩27,109 | ₩26,935 | ₩27,042 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,934 | ₩27,048 | ₩26,934 | ₩27,048 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,122 | ₩27,256 | ₩26,921 | ₩26,948 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,425 | ₩27,430 | ₩27,162 | ₩27,162 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,167 | ₩27,444 | ₩27,109 | ₩27,310 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,202 | ₩27,393 | ₩27,176 | ₩27,393 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,095 | ₩27,189 | ₩27,082 | ₩27,162 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,894 | ₩27,189 | ₩26,894 | ₩27,189 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,934 | ₩27,122 | ₩26,881 | ₩26,934 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,894 | ₩26,988 | ₩26,800 | ₩26,874 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,881 | ₩27,162 | ₩26,827 | ₩27,015 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,800 | ₩26,914 | ₩26,680 | ₩26,908 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,881 | ₩27,008 | ₩26,800 | ₩26,800 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩27,001 | ₩27,166 | ₩26,894 | ₩27,003 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩27,068 | ₩27,068 | ₩26,948 | ₩27,055 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,894 | ₩27,296 | ₩26,814 | ₩27,001 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,896 | ₩27,015 | ₩26,881 | ₩27,015 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,988 | ₩27,015 | ₩26,908 | ₩26,961 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩27,015 | ₩27,082 | ₩26,927 | ₩27,049 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩27,001 | ₩27,135 | ₩26,908 | ₩27,135 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,867 | ₩27,149 | ₩26,867 | ₩27,095 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,693 | ₩27,015 | ₩26,673 | ₩26,928 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,680 | ₩26,787 | ₩26,680 | ₩26,787 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,546 | ₩26,693 | ₩26,452 | ₩26,693 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,599 | ₩26,774 | ₩26,369 | ₩26,452 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,680 | ₩26,693 | ₩26,532 | ₩26,532 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,774 | ₩27,104 | ₩26,633 | ₩26,633 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,256 | ₩27,403 | ₩26,948 | ₩27,001 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,537 | ₩27,631 | ₩27,162 | ₩27,256 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,939 | ₩27,939 | ₩27,336 | ₩27,390 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,872 | ₩28,013 | ₩27,832 | ₩27,886 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,832 | ₩27,939 | ₩27,832 | ₩27,855 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,872 | ₩27,993 | ₩27,832 | ₩27,991 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,926 | ₩27,949 | ₩27,832 | ₩27,832 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,966 | ₩28,020 | ₩27,846 | ₩27,921 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,953 | ₩28,060 | ₩27,939 | ₩27,939 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,100 | ₩28,167 | ₩28,053 | ₩28,060 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,980 | ₩28,167 | ₩27,939 | ₩28,127 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,886 | ₩28,127 | ₩27,886 | ₩28,033 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,167 | ₩28,167 | ₩27,899 | ₩27,899 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,234 | ₩28,328 | ₩28,234 | ₩28,274 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,127 | ₩28,355 | ₩28,127 | ₩28,154 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩28,073 | ₩28,250 | ₩28,033 | ₩28,194 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,463 | ₩28,475 | ₩28,006 | ₩28,006 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,416 | ₩28,416 | ₩27,993 | ₩27,993 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,300 | ₩28,300 | ₩28,114 | ₩28,214 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,435 | ₩28,529 | ₩28,161 | ₩28,341 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,181 | ₩28,458 | ₩28,181 | ₩28,375 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩28,087 | ₩28,274 | ₩28,020 | ₩28,274 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,362 | ₩28,422 | ₩28,167 | ₩28,274 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,315 | ₩28,422 | ₩28,275 | ₩28,281 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,315 | ₩28,315 | ₩28,020 | ₩28,073 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,846 | ₩28,368 | ₩27,846 | ₩28,368 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,140 | ₩28,274 | ₩27,996 | ₩27,996 | -0.51% | 2.7천 |
|---|
