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 | ₩24,207 | ₩24,207 | ₩24,034 | ₩24,087 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,914 | ₩24,227 | ₩23,914 | ₩24,101 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,114 | ₩24,276 | ₩23,998 | ₩24,007 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,421 | ₩24,421 | ₩24,254 | ₩24,314 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,448 | ₩24,835 | ₩24,194 | ₩24,314 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,408 | ₩24,408 | ₩24,181 | ₩24,341 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,568 | ₩24,581 | ₩23,840 | ₩24,274 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,314 | ₩25,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,915 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,594 | ₩25,061 | ₩24,288 | ₩24,481 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,701 | ₩25,044 | ₩24,470 | ₩24,581 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,821 | ₩24,981 | ₩24,701 | ₩24,831 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩24,995 | ₩25,159 | ₩24,835 | ₩24,908 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩24,968 | ₩25,142 | ₩24,688 | ₩24,990 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,235 | ₩25,449 | ₩25,235 | ₩25,262 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,355 | ₩25,621 | ₩24,974 | ₩25,195 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,208 | ₩25,542 | ₩24,915 | ₩25,315 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,464 | ₩25,464 | ₩25,022 | ₩25,222 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,568 | ₩25,355 | ₩24,408 | ₩24,968 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,701 | ₩24,701 | ₩24,301 | ₩24,628 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩24,955 | ₩25,068 | ₩24,715 | ₩24,715 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,182 | ₩25,355 | ₩24,955 | ₩24,995 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,275 | ₩25,484 | ₩25,015 | ₩25,022 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,422 | ₩25,755 | ₩25,168 | ₩25,395 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,822 | ₩25,929 | ₩25,409 | ₩25,449 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,355 | ₩25,729 | ₩25,088 | ₩25,729 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,622 | ₩25,622 | ₩25,322 | ₩25,425 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,302 | ₩25,416 | ₩25,302 | ₩25,388 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,595 | ₩25,733 | ₩25,235 | ₩25,342 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,529 | ₩25,876 | ₩25,529 | ₩25,715 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,769 | ₩25,769 | ₩25,669 | ₩25,702 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,929 | ₩25,956 | ₩25,735 | ₩25,735 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,689 | ₩25,862 | ₩25,689 | ₩25,755 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,622 | ₩26,009 | ₩25,622 | ₩25,729 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,555 | ₩25,635 | ₩25,531 | ₩25,635 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,529 | ₩25,589 | ₩25,529 | ₩25,549 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,515 | ₩25,582 | ₩25,515 | ₩25,553 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,489 | ₩25,569 | ₩25,475 | ₩25,515 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,449 | ₩25,502 | ₩25,449 | ₩25,475 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,422 | ₩25,942 | ₩25,422 | ₩25,542 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,562 | ₩25,609 | ₩25,409 | ₩25,609 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,449 | ₩25,585 | ₩25,449 | ₩25,449 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,462 | ₩25,715 | ₩25,435 | ₩25,449 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,729 | ₩25,729 | ₩25,502 | ₩25,502 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,675 | ₩25,675 | ₩25,475 | ₩25,675 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,482 | ₩25,809 | ₩25,482 | ₩25,670 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,582 | ₩25,595 | ₩25,435 | ₩25,462 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,489 | ₩25,682 | ₩25,489 | ₩25,569 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,649 | ₩25,822 | ₩25,435 | ₩25,435 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,622 | ₩25,953 | ₩25,622 | ₩25,629 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,662 | ₩25,822 | ₩25,622 | ₩25,622 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,569 | ₩25,929 | ₩25,569 | ₩25,675 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,622 | ₩25,635 | ₩25,555 | ₩25,569 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,689 | ₩25,689 | ₩25,582 | ₩25,662 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,555 | ₩25,715 | ₩25,555 | ₩25,702 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,689 | ₩25,809 | ₩25,449 | ₩25,555 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,889 | ₩25,949 | ₩25,649 | ₩25,749 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,889 | ₩26,062 | ₩25,889 | ₩25,942 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,916 | ₩26,063 | ₩25,916 | ₩25,942 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,902 | ₩26,089 | ₩25,902 | ₩25,916 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,889 | ₩26,089 | ₩25,889 | ₩25,902 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,089 | ₩26,145 | ₩25,889 | ₩25,982 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,116 | ₩26,116 | ₩25,936 | ₩26,049 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,876 | ₩26,076 | ₩25,851 | ₩25,889 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,909 | ₩26,022 | ₩25,896 | ₩25,896 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,076 | ₩26,082 | ₩25,996 | ₩26,036 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,102 | ₩26,196 | ₩26,102 | ₩26,196 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,076 | ₩26,263 | ₩26,059 | ₩26,116 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,289 | ₩26,289 | ₩26,129 | ₩26,263 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,062 | ₩26,315 | ₩25,956 | ₩26,116 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,889 | ₩26,156 | ₩25,889 | ₩26,009 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,782 | ₩25,996 | ₩25,782 | ₩25,996 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,329 | ₩26,650 | ₩26,142 | ₩26,236 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,276 | ₩26,489 | ₩26,276 | ₩26,489 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,142 | ₩26,383 | ₩26,142 | ₩26,369 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,223 | ₩26,316 | ₩26,169 | ₩26,196 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,303 | ₩26,367 | ₩26,196 | ₩26,283 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,396 | ₩26,396 | ₩26,223 | ₩26,383 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,329 | ₩26,529 | ₩26,316 | ₩26,403 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,303 | ₩26,543 | ₩26,303 | ₩26,503 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,223 | ₩26,356 | ₩26,223 | ₩26,343 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,263 | ₩26,314 | ₩26,243 | ₩26,263 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,049 | ₩26,369 | ₩26,049 | ₩26,276 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,022 | ₩26,089 | ₩25,976 | ₩26,041 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,902 | ₩26,062 | ₩25,902 | ₩26,062 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,876 | ₩25,996 | ₩25,876 | ₩25,902 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,876 | ₩25,989 | ₩25,876 | ₩25,929 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,822 | ₩26,049 | ₩25,822 | ₩25,956 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩25,956 | ₩26,049 | ₩25,876 | ₩25,956 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,916 | ₩26,102 | ₩25,889 | ₩26,022 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,009 | ₩26,076 | ₩25,889 | ₩26,076 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,022 | ₩26,196 | ₩26,009 | ₩26,142 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,902 | ₩26,089 | ₩25,902 | ₩26,076 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,049 | ₩26,142 | ₩25,958 | ₩26,076 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,849 | ₩26,142 | ₩25,849 | ₩26,049 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,755 | ₩26,089 | ₩25,755 | ₩25,982 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,622 | ₩25,849 | ₩25,622 | ₩25,836 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,515 | ₩25,889 | ₩25,515 | ₩25,729 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,769 | ₩25,769 | ₩25,555 | ₩25,595 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,582 | ₩25,809 | ₩25,582 | ₩25,769 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,809 | ₩25,809 | ₩25,595 | ₩25,622 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,876 | ₩25,876 | ₩25,702 | ₩25,755 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,849 | ₩25,849 | ₩25,769 | ₩25,782 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,836 | ₩25,942 | ₩25,755 | ₩25,901 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩25,982 | ₩25,983 | ₩25,876 | ₩25,876 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,049 | ₩26,096 | ₩25,982 | ₩25,982 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,089 | ₩26,209 | ₩26,089 | ₩26,102 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,196 | ₩26,196 | ₩26,136 | ₩26,169 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,089 | ₩26,189 | ₩26,022 | ₩26,076 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,156 | ₩26,289 | ₩26,156 | ₩26,200 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,062 | ₩26,156 | ₩26,016 | ₩26,076 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,329 | ₩26,329 | ₩25,902 | ₩25,989 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,076 | ₩26,404 | ₩25,916 | ₩26,404 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩25,969 | ₩26,196 | ₩25,669 | ₩26,089 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,649 | ₩25,849 | ₩25,646 | ₩25,755 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,702 | ₩25,942 | ₩25,702 | ₩25,795 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,822 | ₩25,996 | ₩25,822 | ₩25,849 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,742 | ₩25,996 | ₩25,689 | ₩25,996 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,649 | ₩25,889 | ₩25,649 | ₩25,836 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,689 | ₩25,822 | ₩25,662 | ₩25,822 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,902 | ₩25,942 | ₩25,582 | ₩25,715 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,689 | ₩26,019 | ₩25,689 | ₩25,795 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,836 | ₩26,022 | ₩25,822 | ₩25,902 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,862 | ₩25,889 | ₩25,675 | ₩25,689 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,836 | ₩25,929 | ₩25,749 | ₩25,769 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,595 | ₩25,755 | ₩25,595 | ₩25,742 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,315 | ₩25,555 | ₩25,315 | ₩25,529 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,475 | ₩25,489 | ₩25,355 | ₩25,368 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,622 | ₩25,689 | ₩25,395 | ₩25,475 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,795 | ₩25,795 | ₩25,542 | ₩25,555 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,609 | ₩25,675 | ₩25,595 | ₩25,622 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,689 | ₩25,942 | ₩25,555 | ₩25,595 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,355 | ₩25,622 | ₩25,355 | ₩25,595 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,515 | ₩25,715 | ₩25,489 | ₩25,489 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,916 | ₩26,156 | ₩25,595 | ₩25,742 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩25,982 | ₩26,089 | ₩25,916 | ₩25,916 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,795 | ₩26,009 | ₩25,795 | ₩25,929 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,889 | ₩26,009 | ₩25,782 | ₩25,782 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,376 | ₩26,580 | ₩25,729 | ₩25,755 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,182 | ₩26,182 | ₩26,076 | ₩26,116 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,223 | ₩26,336 | ₩26,156 | ₩26,209 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,356 | ₩26,472 | ₩26,182 | ₩26,196 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,343 | ₩26,500 | ₩26,182 | ₩26,182 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,514 | ₩26,610 | ₩26,156 | ₩26,303 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,423 | ₩26,663 | ₩26,423 | ₩26,563 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,569 | ₩26,716 | ₩26,449 | ₩26,478 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,636 | ₩26,636 | ₩26,383 | ₩26,489 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,623 | ₩26,636 | ₩26,516 | ₩26,583 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,743 | ₩26,743 | ₩26,569 | ₩26,623 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,583 | ₩26,890 | ₩26,569 | ₩26,636 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,623 | ₩26,983 | ₩26,556 | ₩26,650 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,623 | ₩26,770 | ₩26,623 | ₩26,650 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,890 | ₩26,930 | ₩26,650 | ₩26,650 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,676 | ₩26,908 | ₩26,676 | ₩26,756 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,756 | ₩26,756 | ₩26,623 | ₩26,676 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,090 | ₩27,223 | ₩26,923 | ₩26,923 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,117 | ₩27,263 | ₩26,743 | ₩27,103 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,103 | ₩27,237 | ₩27,103 | ₩27,237 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,210 | ₩27,210 | ₩27,110 | ₩27,197 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,117 | ₩27,117 | ₩27,081 | ₩27,117 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,090 | ₩27,117 | ₩26,956 | ₩27,063 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,836 | ₩27,103 | ₩26,836 | ₩27,103 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,783 | ₩26,956 | ₩26,783 | ₩26,943 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩26,970 | ₩26,970 | ₩26,803 | ₩26,950 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,703 | ₩26,983 | ₩26,663 | ₩26,983 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,516 | ₩26,690 | ₩26,516 | ₩26,656 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,610 | ₩26,650 | ₩26,423 | ₩26,509 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,489 | ₩26,663 | ₩26,489 | ₩26,556 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,543 | ₩26,663 | ₩26,489 | ₩26,489 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,623 | ₩26,690 | ₩26,516 | ₩26,590 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,543 | ₩26,716 | ₩26,409 | ₩26,556 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,436 | ₩26,489 | ₩26,369 | ₩26,383 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,476 | ₩26,509 | ₩26,369 | ₩26,456 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,783 | ₩26,783 | ₩26,369 | ₩26,476 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,716 | ₩26,823 | ₩26,623 | ₩26,663 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,796 | ₩26,796 | ₩26,663 | ₩26,676 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,850 | ₩26,850 | ₩26,703 | ₩26,823 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,890 | ₩26,997 | ₩26,810 | ₩26,810 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩26,997 | ₩26,997 | ₩26,923 | ₩26,923 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩26,970 | ₩27,010 | ₩26,810 | ₩26,997 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,796 | ₩26,956 | ₩26,796 | ₩26,943 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,810 | ₩26,956 | ₩26,810 | ₩26,850 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,636 | ₩26,916 | ₩26,636 | ₩26,810 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,690 | ₩26,703 | ₩26,523 | ₩26,664 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,876 | ₩26,916 | ₩26,703 | ₩26,823 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,850 | ₩26,916 | ₩26,730 | ₩26,863 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,663 | ₩26,756 | ₩26,663 | ₩26,756 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,643 | ₩26,770 | ₩26,596 | ₩26,703 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,636 | ₩26,783 | ₩26,543 | ₩26,596 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,876 | ₩26,876 | ₩26,636 | ₩26,703 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,810 | ₩26,810 | ₩26,716 | ₩26,716 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,783 | ₩26,783 | ₩26,663 | ₩26,690 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,796 | ₩26,796 | ₩26,623 | ₩26,690 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,743 | ₩26,916 | ₩26,623 | ₩26,690 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,616 | ₩26,716 | ₩26,489 | ₩26,623 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,810 | ₩26,916 | ₩26,716 | ₩26,823 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,516 | ₩26,843 | ₩26,516 | ₩26,803 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,863 | ₩26,996 | ₩26,476 | ₩26,476 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,930 | ₩26,997 | ₩26,823 | ₩26,930 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,823 | ₩26,936 | ₩26,823 | ₩26,936 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,010 | ₩27,143 | ₩26,810 | ₩26,836 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,311 | ₩27,317 | ₩27,050 | ₩27,050 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,054 | ₩27,330 | ₩26,997 | ₩27,197 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,090 | ₩27,280 | ₩27,063 | ₩27,280 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩26,983 | ₩27,077 | ₩26,970 | ₩27,050 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,783 | ₩27,077 | ₩26,783 | ₩27,077 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,823 | ₩27,010 | ₩26,770 | ₩26,823 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,783 | ₩26,876 | ₩26,690 | ₩26,763 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,770 | ₩27,050 | ₩26,716 | ₩26,903 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,690 | ₩26,803 | ₩26,569 | ₩26,796 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,770 | ₩26,896 | ₩26,690 | ₩26,690 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,890 | ₩27,054 | ₩26,783 | ₩26,892 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩26,956 | ₩26,956 | ₩26,836 | ₩26,943 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,783 | ₩27,184 | ₩26,703 | ₩26,890 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,785 | ₩26,903 | ₩26,770 | ₩26,903 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,876 | ₩26,903 | ₩26,796 | ₩26,850 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,903 | ₩26,970 | ₩26,816 | ₩26,938 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,890 | ₩27,023 | ₩26,796 | ₩27,023 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,756 | ₩27,037 | ₩26,756 | ₩26,983 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,583 | ₩26,903 | ₩26,563 | ₩26,816 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,569 | ₩26,676 | ₩26,569 | ₩26,676 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,436 | ₩26,583 | ₩26,343 | ₩26,583 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,489 | ₩26,663 | ₩26,260 | ₩26,343 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,569 | ₩26,583 | ₩26,423 | ₩26,423 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,663 | ₩26,992 | ₩26,523 | ₩26,523 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,143 | ₩27,290 | ₩26,836 | ₩26,890 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,424 | ₩27,517 | ₩27,050 | ₩27,143 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,824 | ₩27,824 | ₩27,223 | ₩27,277 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,757 | ₩27,897 | ₩27,717 | ₩27,771 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,717 | ₩27,824 | ₩27,717 | ₩27,740 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,757 | ₩27,877 | ₩27,717 | ₩27,875 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,811 | ₩27,834 | ₩27,717 | ₩27,717 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,851 | ₩27,904 | ₩27,730 | ₩27,806 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,837 | ₩27,944 | ₩27,824 | ₩27,824 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩27,984 | ₩28,051 | ₩27,937 | ₩27,944 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,864 | ₩28,051 | ₩27,824 | ₩28,011 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,771 | ₩28,011 | ₩27,771 | ₩27,917 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,051 | ₩28,051 | ₩27,784 | ₩27,784 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,117 | ₩28,211 | ₩28,117 | ₩28,158 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,011 | ₩28,237 | ₩28,011 | ₩28,037 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩27,957 | ₩28,134 | ₩27,917 | ₩28,077 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,346 | ₩28,358 | ₩27,891 | ₩27,891 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,299 | ₩28,299 | ₩27,877 | ₩27,877 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,183 | ₩28,183 | ₩27,997 | ₩28,097 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,318 | ₩28,411 | ₩28,044 | ₩28,224 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,064 | ₩28,341 | ₩28,064 | ₩28,258 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩27,971 | ₩28,158 | ₩27,904 | ₩28,158 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,244 | ₩28,304 | ₩28,051 | ₩28,158 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,198 | ₩28,304 | ₩28,158 | ₩28,164 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,198 | ₩28,198 | ₩27,904 | ₩27,957 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,731 | ₩28,251 | ₩27,731 | ₩28,251 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,024 | ₩28,158 | ₩27,880 | ₩27,880 | -0.51% | 2.7천 |
|---|
