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 | ₩24,260 | ₩24,260 | ₩24,086 | ₩24,140 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,966 | ₩24,280 | ₩23,966 | ₩24,153 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,166 | ₩24,329 | ₩24,050 | ₩24,059 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,474 | ₩24,474 | ₩24,307 | ₩24,367 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,501 | ₩24,889 | ₩24,247 | ₩24,367 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,461 | ₩24,461 | ₩24,233 | ₩24,394 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,621 | ₩24,635 | ₩23,892 | ₩24,327 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,367 | ₩25,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,969 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,648 | ₩25,116 | ₩24,340 | ₩24,534 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,755 | ₩25,098 | ₩24,523 | ₩24,635 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,875 | ₩25,036 | ₩24,755 | ₩24,885 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,049 | ₩25,213 | ₩24,889 | ₩24,962 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩25,022 | ₩25,196 | ₩24,742 | ₩25,044 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,290 | ₩25,504 | ₩25,290 | ₩25,317 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,410 | ₩25,676 | ₩25,028 | ₩25,250 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,263 | ₩25,597 | ₩24,969 | ₩25,370 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,519 | ₩25,519 | ₩25,076 | ₩25,276 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,621 | ₩25,410 | ₩24,461 | ₩25,022 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,755 | ₩24,755 | ₩24,354 | ₩24,681 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩25,009 | ₩25,123 | ₩24,768 | ₩24,768 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,236 | ₩25,410 | ₩25,009 | ₩25,049 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,330 | ₩25,540 | ₩25,069 | ₩25,076 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,477 | ₩25,811 | ₩25,223 | ₩25,450 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,878 | ₩25,985 | ₩25,464 | ₩25,504 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,410 | ₩25,785 | ₩25,143 | ₩25,785 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,678 | ₩25,678 | ₩25,377 | ₩25,480 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,357 | ₩25,471 | ₩25,357 | ₩25,444 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,651 | ₩25,789 | ₩25,290 | ₩25,397 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,584 | ₩25,932 | ₩25,584 | ₩25,771 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,825 | ₩25,825 | ₩25,725 | ₩25,758 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,985 | ₩26,012 | ₩25,791 | ₩25,791 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,745 | ₩25,918 | ₩25,745 | ₩25,811 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,678 | ₩26,066 | ₩25,678 | ₩25,785 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,611 | ₩25,691 | ₩25,587 | ₩25,691 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,584 | ₩25,644 | ₩25,584 | ₩25,604 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,571 | ₩25,638 | ₩25,571 | ₩25,608 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,544 | ₩25,624 | ₩25,531 | ₩25,571 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,504 | ₩25,557 | ₩25,504 | ₩25,531 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,477 | ₩25,999 | ₩25,477 | ₩25,597 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,618 | ₩25,664 | ₩25,464 | ₩25,664 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,504 | ₩25,640 | ₩25,504 | ₩25,504 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,517 | ₩25,771 | ₩25,491 | ₩25,504 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,785 | ₩25,785 | ₩25,557 | ₩25,557 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,731 | ₩25,731 | ₩25,531 | ₩25,731 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,537 | ₩25,865 | ₩25,537 | ₩25,726 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,638 | ₩25,651 | ₩25,490 | ₩25,517 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,544 | ₩25,738 | ₩25,544 | ₩25,624 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,704 | ₩25,878 | ₩25,490 | ₩25,490 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,678 | ₩26,009 | ₩25,678 | ₩25,685 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,718 | ₩25,878 | ₩25,678 | ₩25,678 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,624 | ₩25,985 | ₩25,624 | ₩25,731 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,678 | ₩25,691 | ₩25,611 | ₩25,624 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,745 | ₩25,745 | ₩25,638 | ₩25,718 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,611 | ₩25,771 | ₩25,611 | ₩25,758 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,745 | ₩25,865 | ₩25,504 | ₩25,611 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,945 | ₩26,005 | ₩25,704 | ₩25,805 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,945 | ₩26,119 | ₩25,945 | ₩25,999 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,972 | ₩26,120 | ₩25,972 | ₩25,999 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,959 | ₩26,146 | ₩25,959 | ₩25,972 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,945 | ₩26,146 | ₩25,945 | ₩25,959 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,146 | ₩26,202 | ₩25,945 | ₩26,039 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,173 | ₩26,173 | ₩25,992 | ₩26,106 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,932 | ₩26,132 | ₩25,907 | ₩25,945 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,965 | ₩26,079 | ₩25,952 | ₩25,952 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,132 | ₩26,139 | ₩26,052 | ₩26,092 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,159 | ₩26,253 | ₩26,159 | ₩26,253 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,132 | ₩26,320 | ₩26,115 | ₩26,173 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,346 | ₩26,346 | ₩26,186 | ₩26,320 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,119 | ₩26,372 | ₩26,012 | ₩26,173 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,945 | ₩26,213 | ₩25,945 | ₩26,066 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,838 | ₩26,052 | ₩25,838 | ₩26,052 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,387 | ₩26,707 | ₩26,199 | ₩26,293 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,333 | ₩26,547 | ₩26,333 | ₩26,547 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,199 | ₩26,440 | ₩26,199 | ₩26,427 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,280 | ₩26,373 | ₩26,226 | ₩26,253 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,360 | ₩26,424 | ₩26,253 | ₩26,340 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,453 | ₩26,453 | ₩26,280 | ₩26,440 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,387 | ₩26,587 | ₩26,373 | ₩26,460 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,360 | ₩26,600 | ₩26,360 | ₩26,560 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,280 | ₩26,413 | ₩26,280 | ₩26,400 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,320 | ₩26,371 | ₩26,300 | ₩26,320 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,106 | ₩26,427 | ₩26,106 | ₩26,333 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,079 | ₩26,146 | ₩26,032 | ₩26,097 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,959 | ₩26,119 | ₩25,959 | ₩26,119 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,932 | ₩26,052 | ₩25,932 | ₩25,959 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,932 | ₩26,045 | ₩25,932 | ₩25,985 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,878 | ₩26,106 | ₩25,878 | ₩26,012 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩26,012 | ₩26,106 | ₩25,932 | ₩26,012 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,972 | ₩26,159 | ₩25,945 | ₩26,079 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,066 | ₩26,132 | ₩25,945 | ₩26,132 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,079 | ₩26,253 | ₩26,066 | ₩26,199 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,959 | ₩26,146 | ₩25,959 | ₩26,132 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,106 | ₩26,199 | ₩26,015 | ₩26,132 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,905 | ₩26,199 | ₩25,905 | ₩26,106 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,811 | ₩26,146 | ₩25,811 | ₩26,039 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,678 | ₩25,905 | ₩25,678 | ₩25,892 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,571 | ₩25,945 | ₩25,571 | ₩25,785 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,825 | ₩25,825 | ₩25,611 | ₩25,651 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,638 | ₩25,865 | ₩25,638 | ₩25,825 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,865 | ₩25,865 | ₩25,651 | ₩25,678 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,932 | ₩25,932 | ₩25,758 | ₩25,811 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,905 | ₩25,905 | ₩25,825 | ₩25,838 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,892 | ₩25,999 | ₩25,811 | ₩25,957 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,039 | ₩26,039 | ₩25,932 | ₩25,932 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,106 | ₩26,152 | ₩26,039 | ₩26,039 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,146 | ₩26,266 | ₩26,146 | ₩26,159 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,253 | ₩26,253 | ₩26,193 | ₩26,226 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,146 | ₩26,246 | ₩26,079 | ₩26,132 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,213 | ₩26,346 | ₩26,213 | ₩26,257 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,119 | ₩26,213 | ₩26,072 | ₩26,132 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,387 | ₩26,387 | ₩25,959 | ₩26,045 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,132 | ₩26,461 | ₩25,972 | ₩26,461 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩26,025 | ₩26,253 | ₩25,725 | ₩26,146 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,704 | ₩25,905 | ₩25,702 | ₩25,811 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,758 | ₩25,999 | ₩25,758 | ₩25,852 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,878 | ₩26,052 | ₩25,878 | ₩25,905 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,798 | ₩26,052 | ₩25,745 | ₩26,052 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,705 | ₩25,945 | ₩25,704 | ₩25,892 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,745 | ₩25,878 | ₩25,718 | ₩25,878 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,959 | ₩25,999 | ₩25,638 | ₩25,771 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,745 | ₩26,076 | ₩25,745 | ₩25,852 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,892 | ₩26,079 | ₩25,878 | ₩25,959 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,918 | ₩25,945 | ₩25,731 | ₩25,745 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,892 | ₩25,985 | ₩25,805 | ₩25,825 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,651 | ₩25,811 | ₩25,651 | ₩25,798 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,370 | ₩25,611 | ₩25,370 | ₩25,584 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,531 | ₩25,544 | ₩25,410 | ₩25,424 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,678 | ₩25,745 | ₩25,450 | ₩25,531 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,852 | ₩25,852 | ₩25,597 | ₩25,611 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,664 | ₩25,731 | ₩25,651 | ₩25,678 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,745 | ₩25,999 | ₩25,611 | ₩25,651 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,410 | ₩25,678 | ₩25,410 | ₩25,651 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,571 | ₩25,771 | ₩25,544 | ₩25,544 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,972 | ₩26,213 | ₩25,651 | ₩25,798 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,039 | ₩26,146 | ₩25,972 | ₩25,972 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,852 | ₩26,066 | ₩25,852 | ₩25,985 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,945 | ₩26,066 | ₩25,838 | ₩25,838 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,433 | ₩26,638 | ₩25,785 | ₩25,811 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,239 | ₩26,239 | ₩26,132 | ₩26,173 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,280 | ₩26,393 | ₩26,213 | ₩26,266 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,413 | ₩26,530 | ₩26,239 | ₩26,253 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,400 | ₩26,557 | ₩26,239 | ₩26,239 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,572 | ₩26,667 | ₩26,213 | ₩26,360 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,480 | ₩26,721 | ₩26,480 | ₩26,621 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,627 | ₩26,774 | ₩26,507 | ₩26,536 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,694 | ₩26,694 | ₩26,440 | ₩26,547 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,681 | ₩26,694 | ₩26,574 | ₩26,641 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,801 | ₩26,801 | ₩26,627 | ₩26,681 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,641 | ₩26,948 | ₩26,627 | ₩26,694 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,681 | ₩27,042 | ₩26,614 | ₩26,707 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,681 | ₩26,828 | ₩26,681 | ₩26,707 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,948 | ₩26,988 | ₩26,707 | ₩26,707 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,734 | ₩26,967 | ₩26,734 | ₩26,814 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,814 | ₩26,814 | ₩26,681 | ₩26,734 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,149 | ₩27,283 | ₩26,982 | ₩26,982 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,176 | ₩27,323 | ₩26,801 | ₩27,162 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,162 | ₩27,296 | ₩27,162 | ₩27,296 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,269 | ₩27,269 | ₩27,169 | ₩27,256 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,176 | ₩27,176 | ₩27,140 | ₩27,176 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,149 | ₩27,176 | ₩27,015 | ₩27,122 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,895 | ₩27,162 | ₩26,895 | ₩27,162 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,841 | ₩27,015 | ₩26,841 | ₩27,002 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩27,028 | ₩27,028 | ₩26,861 | ₩27,008 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,761 | ₩27,042 | ₩26,721 | ₩27,042 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,574 | ₩26,748 | ₩26,574 | ₩26,714 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,667 | ₩26,707 | ₩26,480 | ₩26,567 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,547 | ₩26,721 | ₩26,547 | ₩26,614 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,600 | ₩26,721 | ₩26,547 | ₩26,547 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,681 | ₩26,748 | ₩26,574 | ₩26,647 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,600 | ₩26,774 | ₩26,467 | ₩26,614 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,493 | ₩26,547 | ₩26,427 | ₩26,440 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,534 | ₩26,567 | ₩26,427 | ₩26,514 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,841 | ₩26,841 | ₩26,427 | ₩26,534 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,774 | ₩26,881 | ₩26,681 | ₩26,721 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,855 | ₩26,855 | ₩26,721 | ₩26,734 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,908 | ₩26,908 | ₩26,761 | ₩26,881 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,948 | ₩27,055 | ₩26,868 | ₩26,868 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,055 | ₩27,055 | ₩26,982 | ₩26,982 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩27,028 | ₩27,069 | ₩26,868 | ₩27,055 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,855 | ₩27,015 | ₩26,855 | ₩27,002 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,868 | ₩27,015 | ₩26,868 | ₩26,908 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,694 | ₩26,975 | ₩26,694 | ₩26,868 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,748 | ₩26,761 | ₩26,581 | ₩26,722 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,935 | ₩26,975 | ₩26,761 | ₩26,881 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,908 | ₩26,975 | ₩26,788 | ₩26,921 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,721 | ₩26,814 | ₩26,721 | ₩26,814 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,701 | ₩26,828 | ₩26,654 | ₩26,761 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,694 | ₩26,841 | ₩26,600 | ₩26,654 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,935 | ₩26,935 | ₩26,694 | ₩26,761 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,868 | ₩26,868 | ₩26,774 | ₩26,774 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,841 | ₩26,841 | ₩26,721 | ₩26,748 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,855 | ₩26,855 | ₩26,681 | ₩26,748 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,801 | ₩26,975 | ₩26,681 | ₩26,748 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,674 | ₩26,774 | ₩26,547 | ₩26,681 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,868 | ₩26,975 | ₩26,774 | ₩26,881 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,574 | ₩26,901 | ₩26,574 | ₩26,861 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,921 | ₩27,055 | ₩26,534 | ₩26,534 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,988 | ₩27,055 | ₩26,881 | ₩26,988 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,881 | ₩26,995 | ₩26,881 | ₩26,995 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,069 | ₩27,202 | ₩26,868 | ₩26,895 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,371 | ₩27,376 | ₩27,109 | ₩27,109 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,113 | ₩27,390 | ₩27,055 | ₩27,256 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,149 | ₩27,339 | ₩27,122 | ₩27,339 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,042 | ₩27,135 | ₩27,028 | ₩27,109 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,841 | ₩27,135 | ₩26,841 | ₩27,135 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,881 | ₩27,069 | ₩26,828 | ₩26,881 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,841 | ₩26,935 | ₩26,748 | ₩26,821 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,828 | ₩27,109 | ₩26,774 | ₩26,962 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,748 | ₩26,861 | ₩26,627 | ₩26,855 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,828 | ₩26,955 | ₩26,748 | ₩26,748 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,948 | ₩27,113 | ₩26,841 | ₩26,950 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩27,015 | ₩27,015 | ₩26,895 | ₩27,002 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,841 | ₩27,243 | ₩26,761 | ₩26,948 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,843 | ₩26,962 | ₩26,828 | ₩26,962 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,935 | ₩26,962 | ₩26,855 | ₩26,908 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,962 | ₩27,028 | ₩26,874 | ₩26,996 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,948 | ₩27,082 | ₩26,855 | ₩27,082 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,814 | ₩27,095 | ₩26,814 | ₩27,042 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,641 | ₩26,962 | ₩26,620 | ₩26,875 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,627 | ₩26,734 | ₩26,627 | ₩26,734 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,493 | ₩26,641 | ₩26,400 | ₩26,641 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,547 | ₩26,721 | ₩26,317 | ₩26,400 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,627 | ₩26,641 | ₩26,480 | ₩26,480 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,721 | ₩27,051 | ₩26,580 | ₩26,580 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,202 | ₩27,349 | ₩26,895 | ₩26,948 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,483 | ₩27,577 | ₩27,109 | ₩27,202 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,884 | ₩27,884 | ₩27,283 | ₩27,336 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,818 | ₩27,958 | ₩27,777 | ₩27,831 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,777 | ₩27,884 | ₩27,777 | ₩27,800 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,818 | ₩27,938 | ₩27,777 | ₩27,936 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,871 | ₩27,894 | ₩27,777 | ₩27,777 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,911 | ₩27,965 | ₩27,791 | ₩27,866 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,898 | ₩28,005 | ₩27,884 | ₩27,884 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,045 | ₩28,112 | ₩27,998 | ₩28,005 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,925 | ₩28,112 | ₩27,884 | ₩28,072 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,831 | ₩28,072 | ₩27,831 | ₩27,978 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,112 | ₩28,112 | ₩27,844 | ₩27,844 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,179 | ₩28,272 | ₩28,179 | ₩28,219 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,072 | ₩28,299 | ₩28,072 | ₩28,098 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩28,018 | ₩28,195 | ₩27,978 | ₩28,138 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,407 | ₩28,419 | ₩27,951 | ₩27,951 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,360 | ₩28,360 | ₩27,938 | ₩27,938 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,244 | ₩28,244 | ₩28,058 | ₩28,158 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,379 | ₩28,473 | ₩28,105 | ₩28,286 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,125 | ₩28,402 | ₩28,125 | ₩28,319 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩28,031 | ₩28,219 | ₩27,965 | ₩28,219 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,306 | ₩28,366 | ₩28,112 | ₩28,219 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,259 | ₩28,366 | ₩28,220 | ₩28,225 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,259 | ₩28,259 | ₩27,965 | ₩28,018 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,791 | ₩28,312 | ₩27,791 | ₩28,312 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,085 | ₩28,219 | ₩27,940 | ₩27,940 | -0.51% | 2.7천 |
|---|
