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 | ₩24,239 | ₩24,239 | ₩24,065 | ₩24,118 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,945 | ₩24,259 | ₩23,945 | ₩24,132 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,145 | ₩24,307 | ₩24,028 | ₩24,038 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,452 | ₩24,452 | ₩24,285 | ₩24,346 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,479 | ₩24,867 | ₩24,225 | ₩24,346 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,439 | ₩24,439 | ₩24,212 | ₩24,372 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,599 | ₩24,613 | ₩23,871 | ₩24,305 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,346 | ₩25,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,947 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,626 | ₩25,094 | ₩24,319 | ₩24,513 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,733 | ₩25,076 | ₩24,502 | ₩24,613 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,853 | ₩25,014 | ₩24,733 | ₩24,863 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,027 | ₩25,191 | ₩24,867 | ₩24,940 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩25,000 | ₩25,174 | ₩24,720 | ₩25,022 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,268 | ₩25,481 | ₩25,268 | ₩25,294 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,388 | ₩25,654 | ₩25,006 | ₩25,227 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,241 | ₩25,575 | ₩24,947 | ₩25,348 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,497 | ₩25,497 | ₩25,054 | ₩25,254 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,599 | ₩25,388 | ₩24,439 | ₩25,000 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,733 | ₩24,733 | ₩24,332 | ₩24,660 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩24,987 | ₩25,101 | ₩24,746 | ₩24,746 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,214 | ₩25,388 | ₩24,987 | ₩25,027 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,308 | ₩25,517 | ₩25,047 | ₩25,054 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,455 | ₩25,789 | ₩25,201 | ₩25,428 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,855 | ₩25,962 | ₩25,441 | ₩25,481 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,388 | ₩25,762 | ₩25,121 | ₩25,762 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,655 | ₩25,655 | ₩25,354 | ₩25,458 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,334 | ₩25,448 | ₩25,334 | ₩25,421 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,628 | ₩25,767 | ₩25,268 | ₩25,374 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,562 | ₩25,909 | ₩25,562 | ₩25,749 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,802 | ₩25,802 | ₩25,702 | ₩25,735 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,962 | ₩25,989 | ₩25,769 | ₩25,769 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,722 | ₩25,896 | ₩25,722 | ₩25,789 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,655 | ₩26,043 | ₩25,655 | ₩25,762 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,588 | ₩25,668 | ₩25,564 | ₩25,668 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,562 | ₩25,622 | ₩25,562 | ₩25,582 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,548 | ₩25,615 | ₩25,548 | ₩25,586 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,521 | ₩25,602 | ₩25,508 | ₩25,548 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,481 | ₩25,535 | ₩25,481 | ₩25,508 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,455 | ₩25,976 | ₩25,455 | ₩25,575 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,595 | ₩25,642 | ₩25,441 | ₩25,642 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,481 | ₩25,618 | ₩25,481 | ₩25,481 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,495 | ₩25,749 | ₩25,468 | ₩25,481 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,762 | ₩25,762 | ₩25,535 | ₩25,535 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,708 | ₩25,708 | ₩25,508 | ₩25,708 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,515 | ₩25,842 | ₩25,515 | ₩25,703 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,615 | ₩25,628 | ₩25,468 | ₩25,495 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,521 | ₩25,715 | ₩25,521 | ₩25,602 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,682 | ₩25,855 | ₩25,468 | ₩25,468 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,655 | ₩25,986 | ₩25,655 | ₩25,662 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,695 | ₩25,855 | ₩25,655 | ₩25,655 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,602 | ₩25,962 | ₩25,602 | ₩25,708 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,655 | ₩25,668 | ₩25,588 | ₩25,602 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,722 | ₩25,722 | ₩25,615 | ₩25,695 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,588 | ₩25,749 | ₩25,588 | ₩25,735 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,722 | ₩25,842 | ₩25,481 | ₩25,588 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,922 | ₩25,982 | ₩25,682 | ₩25,782 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,922 | ₩26,096 | ₩25,922 | ₩25,976 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,949 | ₩26,097 | ₩25,949 | ₩25,976 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,936 | ₩26,123 | ₩25,936 | ₩25,949 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,922 | ₩26,123 | ₩25,922 | ₩25,936 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,123 | ₩26,179 | ₩25,922 | ₩26,016 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,149 | ₩26,149 | ₩25,969 | ₩26,083 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,909 | ₩26,109 | ₩25,884 | ₩25,922 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,942 | ₩26,056 | ₩25,929 | ₩25,929 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,109 | ₩26,116 | ₩26,029 | ₩26,069 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,136 | ₩26,230 | ₩26,136 | ₩26,230 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,109 | ₩26,296 | ₩26,092 | ₩26,149 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,323 | ₩26,323 | ₩26,163 | ₩26,296 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,096 | ₩26,349 | ₩25,989 | ₩26,149 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,922 | ₩26,189 | ₩25,922 | ₩26,043 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,815 | ₩26,029 | ₩25,815 | ₩26,029 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,363 | ₩26,684 | ₩26,176 | ₩26,270 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,310 | ₩26,524 | ₩26,310 | ₩26,524 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,176 | ₩26,417 | ₩26,176 | ₩26,403 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,256 | ₩26,350 | ₩26,203 | ₩26,230 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,337 | ₩26,401 | ₩26,230 | ₩26,316 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,430 | ₩26,430 | ₩26,256 | ₩26,417 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,363 | ₩26,564 | ₩26,350 | ₩26,437 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,337 | ₩26,577 | ₩26,337 | ₩26,537 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,256 | ₩26,390 | ₩26,256 | ₩26,377 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,296 | ₩26,348 | ₩26,276 | ₩26,296 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,083 | ₩26,403 | ₩26,083 | ₩26,310 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,056 | ₩26,123 | ₩26,009 | ₩26,074 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,936 | ₩26,096 | ₩25,936 | ₩26,096 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,909 | ₩26,029 | ₩25,909 | ₩25,936 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,909 | ₩26,022 | ₩25,909 | ₩25,962 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,855 | ₩26,083 | ₩25,855 | ₩25,989 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩25,989 | ₩26,083 | ₩25,909 | ₩25,989 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,949 | ₩26,136 | ₩25,922 | ₩26,056 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,043 | ₩26,109 | ₩25,922 | ₩26,109 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,056 | ₩26,230 | ₩26,043 | ₩26,176 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,936 | ₩26,123 | ₩25,936 | ₩26,109 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,083 | ₩26,176 | ₩25,992 | ₩26,109 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,882 | ₩26,176 | ₩25,882 | ₩26,083 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,789 | ₩26,123 | ₩25,789 | ₩26,016 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,655 | ₩25,882 | ₩25,655 | ₩25,869 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,548 | ₩25,922 | ₩25,548 | ₩25,762 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,802 | ₩25,802 | ₩25,588 | ₩25,628 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,615 | ₩25,842 | ₩25,615 | ₩25,802 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,842 | ₩25,842 | ₩25,628 | ₩25,655 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,909 | ₩25,909 | ₩25,735 | ₩25,789 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,882 | ₩25,882 | ₩25,802 | ₩25,815 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,869 | ₩25,976 | ₩25,789 | ₩25,934 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,016 | ₩26,016 | ₩25,909 | ₩25,909 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,083 | ₩26,129 | ₩26,016 | ₩26,016 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,123 | ₩26,243 | ₩26,123 | ₩26,136 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,230 | ₩26,230 | ₩26,169 | ₩26,203 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,123 | ₩26,223 | ₩26,056 | ₩26,109 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,190 | ₩26,323 | ₩26,190 | ₩26,233 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,096 | ₩26,190 | ₩26,049 | ₩26,109 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,363 | ₩26,363 | ₩25,936 | ₩26,022 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,109 | ₩26,438 | ₩25,949 | ₩26,438 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩26,002 | ₩26,230 | ₩25,702 | ₩26,123 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,682 | ₩25,882 | ₩25,679 | ₩25,789 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,735 | ₩25,976 | ₩25,735 | ₩25,829 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,855 | ₩26,029 | ₩25,855 | ₩25,882 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,775 | ₩26,029 | ₩25,722 | ₩26,029 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,682 | ₩25,922 | ₩25,682 | ₩25,869 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,722 | ₩25,855 | ₩25,695 | ₩25,855 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,936 | ₩25,976 | ₩25,615 | ₩25,749 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,722 | ₩26,053 | ₩25,722 | ₩25,829 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,869 | ₩26,056 | ₩25,855 | ₩25,936 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,896 | ₩25,922 | ₩25,708 | ₩25,722 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,869 | ₩25,962 | ₩25,782 | ₩25,802 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,628 | ₩25,789 | ₩25,628 | ₩25,775 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,348 | ₩25,588 | ₩25,348 | ₩25,562 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,508 | ₩25,521 | ₩25,388 | ₩25,401 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,655 | ₩25,722 | ₩25,428 | ₩25,508 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,829 | ₩25,829 | ₩25,575 | ₩25,588 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,642 | ₩25,708 | ₩25,628 | ₩25,655 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,722 | ₩25,976 | ₩25,588 | ₩25,628 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,388 | ₩25,655 | ₩25,388 | ₩25,628 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,548 | ₩25,748 | ₩25,521 | ₩25,521 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,949 | ₩26,190 | ₩25,628 | ₩25,775 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,016 | ₩26,123 | ₩25,949 | ₩25,949 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,829 | ₩26,043 | ₩25,829 | ₩25,962 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,922 | ₩26,043 | ₩25,815 | ₩25,815 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,410 | ₩26,614 | ₩25,762 | ₩25,789 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,216 | ₩26,216 | ₩26,109 | ₩26,149 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,256 | ₩26,370 | ₩26,190 | ₩26,243 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,390 | ₩26,506 | ₩26,216 | ₩26,230 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,377 | ₩26,534 | ₩26,216 | ₩26,216 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,549 | ₩26,644 | ₩26,190 | ₩26,337 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,457 | ₩26,697 | ₩26,457 | ₩26,597 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,604 | ₩26,751 | ₩26,483 | ₩26,512 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,671 | ₩26,671 | ₩26,417 | ₩26,524 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,657 | ₩26,671 | ₩26,550 | ₩26,617 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,777 | ₩26,777 | ₩26,604 | ₩26,657 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,617 | ₩26,924 | ₩26,604 | ₩26,671 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,657 | ₩27,018 | ₩26,591 | ₩26,684 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,657 | ₩26,804 | ₩26,657 | ₩26,684 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,924 | ₩26,965 | ₩26,684 | ₩26,684 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,711 | ₩26,943 | ₩26,711 | ₩26,791 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,791 | ₩26,791 | ₩26,657 | ₩26,711 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,125 | ₩27,258 | ₩26,958 | ₩26,958 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,152 | ₩27,299 | ₩26,777 | ₩27,138 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,138 | ₩27,272 | ₩27,138 | ₩27,272 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,245 | ₩27,245 | ₩27,145 | ₩27,232 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,152 | ₩27,152 | ₩27,116 | ₩27,152 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,125 | ₩27,152 | ₩26,991 | ₩27,098 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,871 | ₩27,138 | ₩26,871 | ₩27,138 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,818 | ₩26,991 | ₩26,818 | ₩26,978 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩27,005 | ₩27,005 | ₩26,838 | ₩26,985 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,737 | ₩27,018 | ₩26,697 | ₩27,018 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,550 | ₩26,724 | ₩26,550 | ₩26,690 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,644 | ₩26,684 | ₩26,457 | ₩26,544 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,524 | ₩26,697 | ₩26,524 | ₩26,590 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,577 | ₩26,697 | ₩26,524 | ₩26,524 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,657 | ₩26,724 | ₩26,550 | ₩26,624 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,577 | ₩26,751 | ₩26,443 | ₩26,590 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,470 | ₩26,524 | ₩26,403 | ₩26,417 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,510 | ₩26,543 | ₩26,403 | ₩26,490 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,817 | ₩26,817 | ₩26,403 | ₩26,510 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,751 | ₩26,858 | ₩26,657 | ₩26,697 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,831 | ₩26,831 | ₩26,697 | ₩26,711 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,884 | ₩26,884 | ₩26,737 | ₩26,858 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,924 | ₩27,031 | ₩26,844 | ₩26,844 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,031 | ₩27,031 | ₩26,958 | ₩26,958 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩27,005 | ₩27,045 | ₩26,844 | ₩27,031 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,831 | ₩26,991 | ₩26,831 | ₩26,978 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,844 | ₩26,991 | ₩26,844 | ₩26,884 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,671 | ₩26,951 | ₩26,671 | ₩26,844 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,724 | ₩26,737 | ₩26,557 | ₩26,698 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,911 | ₩26,951 | ₩26,737 | ₩26,858 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,884 | ₩26,951 | ₩26,764 | ₩26,898 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,697 | ₩26,791 | ₩26,697 | ₩26,791 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,677 | ₩26,804 | ₩26,630 | ₩26,737 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,671 | ₩26,818 | ₩26,577 | ₩26,630 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,911 | ₩26,911 | ₩26,671 | ₩26,737 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,844 | ₩26,844 | ₩26,751 | ₩26,751 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,818 | ₩26,818 | ₩26,697 | ₩26,724 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,831 | ₩26,831 | ₩26,657 | ₩26,724 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,777 | ₩26,951 | ₩26,657 | ₩26,724 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,651 | ₩26,751 | ₩26,524 | ₩26,657 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,844 | ₩26,951 | ₩26,751 | ₩26,858 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,550 | ₩26,878 | ₩26,550 | ₩26,838 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,898 | ₩27,031 | ₩26,510 | ₩26,510 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,965 | ₩27,031 | ₩26,858 | ₩26,965 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,858 | ₩26,971 | ₩26,858 | ₩26,971 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,045 | ₩27,178 | ₩26,844 | ₩26,871 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,347 | ₩27,352 | ₩27,085 | ₩27,085 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,089 | ₩27,365 | ₩27,031 | ₩27,232 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,125 | ₩27,315 | ₩27,098 | ₩27,315 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,018 | ₩27,111 | ₩27,005 | ₩27,085 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,818 | ₩27,111 | ₩26,818 | ₩27,111 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,858 | ₩27,045 | ₩26,804 | ₩26,858 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,818 | ₩26,911 | ₩26,724 | ₩26,797 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,804 | ₩27,085 | ₩26,751 | ₩26,938 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,724 | ₩26,838 | ₩26,604 | ₩26,831 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,804 | ₩26,931 | ₩26,724 | ₩26,724 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,924 | ₩27,089 | ₩26,818 | ₩26,926 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩26,991 | ₩26,991 | ₩26,871 | ₩26,978 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,818 | ₩27,219 | ₩26,737 | ₩26,924 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,820 | ₩26,938 | ₩26,804 | ₩26,938 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,911 | ₩26,938 | ₩26,831 | ₩26,884 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,938 | ₩27,005 | ₩26,851 | ₩26,972 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,924 | ₩27,058 | ₩26,831 | ₩27,058 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,791 | ₩27,071 | ₩26,791 | ₩27,018 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,617 | ₩26,938 | ₩26,597 | ₩26,851 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,604 | ₩26,711 | ₩26,604 | ₩26,711 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,470 | ₩26,617 | ₩26,377 | ₩26,617 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,524 | ₩26,697 | ₩26,293 | ₩26,377 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,604 | ₩26,617 | ₩26,457 | ₩26,457 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,697 | ₩27,027 | ₩26,557 | ₩26,557 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,178 | ₩27,325 | ₩26,871 | ₩26,924 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,459 | ₩27,552 | ₩27,085 | ₩27,178 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,860 | ₩27,860 | ₩27,258 | ₩27,312 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,793 | ₩27,933 | ₩27,753 | ₩27,806 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,753 | ₩27,860 | ₩27,753 | ₩27,776 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,793 | ₩27,913 | ₩27,753 | ₩27,911 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,846 | ₩27,870 | ₩27,753 | ₩27,753 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,886 | ₩27,940 | ₩27,766 | ₩27,842 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,873 | ₩27,980 | ₩27,860 | ₩27,860 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,020 | ₩28,087 | ₩27,973 | ₩27,980 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,900 | ₩28,087 | ₩27,860 | ₩28,047 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,806 | ₩28,047 | ₩27,806 | ₩27,953 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,087 | ₩28,087 | ₩27,820 | ₩27,820 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,154 | ₩28,247 | ₩28,154 | ₩28,194 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,047 | ₩28,274 | ₩28,047 | ₩28,074 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩27,993 | ₩28,170 | ₩27,953 | ₩28,114 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,382 | ₩28,394 | ₩27,927 | ₩27,927 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,335 | ₩28,335 | ₩27,913 | ₩27,913 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,219 | ₩28,219 | ₩28,033 | ₩28,134 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,354 | ₩28,448 | ₩28,080 | ₩28,261 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,100 | ₩28,377 | ₩28,100 | ₩28,294 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩28,007 | ₩28,194 | ₩27,940 | ₩28,194 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,281 | ₩28,341 | ₩28,087 | ₩28,194 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,234 | ₩28,341 | ₩28,195 | ₩28,201 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,234 | ₩28,234 | ₩27,940 | ₩27,993 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,766 | ₩28,287 | ₩27,766 | ₩28,287 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,060 | ₩28,194 | ₩27,916 | ₩27,916 | -0.51% | 2.7천 |
|---|
