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 | ₩24,211 | ₩24,211 | ₩24,038 | ₩24,091 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,917 | ₩24,231 | ₩23,917 | ₩24,104 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,118 | ₩24,280 | ₩24,001 | ₩24,011 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,425 | ₩24,425 | ₩24,258 | ₩24,318 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,451 | ₩24,838 | ₩24,198 | ₩24,318 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,411 | ₩24,411 | ₩24,184 | ₩24,345 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,571 | ₩24,585 | ₩23,844 | ₩24,278 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,318 | ₩25,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,918 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,598 | ₩25,065 | ₩24,291 | ₩24,485 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,705 | ₩25,047 | ₩24,474 | ₩24,585 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,825 | ₩24,985 | ₩24,705 | ₩24,834 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩24,999 | ₩25,162 | ₩24,839 | ₩24,912 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩24,972 | ₩25,145 | ₩24,692 | ₩24,994 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,239 | ₩25,452 | ₩25,239 | ₩25,265 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,359 | ₩25,625 | ₩24,978 | ₩25,199 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,212 | ₩25,546 | ₩24,918 | ₩25,319 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,468 | ₩25,468 | ₩25,025 | ₩25,225 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,571 | ₩25,359 | ₩24,411 | ₩24,972 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,705 | ₩24,705 | ₩24,305 | ₩24,632 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩24,959 | ₩25,072 | ₩24,718 | ₩24,718 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,185 | ₩25,359 | ₩24,959 | ₩24,999 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,279 | ₩25,488 | ₩25,019 | ₩25,025 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,426 | ₩25,759 | ₩25,172 | ₩25,399 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,826 | ₩25,933 | ₩25,412 | ₩25,452 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,359 | ₩25,733 | ₩25,092 | ₩25,733 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,626 | ₩25,626 | ₩25,326 | ₩25,429 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,306 | ₩25,420 | ₩25,306 | ₩25,392 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,599 | ₩25,737 | ₩25,239 | ₩25,345 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,532 | ₩25,879 | ₩25,532 | ₩25,719 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,773 | ₩25,773 | ₩25,673 | ₩25,706 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,933 | ₩25,960 | ₩25,739 | ₩25,739 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,693 | ₩25,866 | ₩25,693 | ₩25,759 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,626 | ₩26,013 | ₩25,626 | ₩25,733 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,559 | ₩25,639 | ₩25,535 | ₩25,639 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,532 | ₩25,592 | ₩25,532 | ₩25,552 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,519 | ₩25,586 | ₩25,519 | ₩25,556 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,492 | ₩25,572 | ₩25,479 | ₩25,519 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,452 | ₩25,506 | ₩25,452 | ₩25,479 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,426 | ₩25,946 | ₩25,426 | ₩25,546 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,566 | ₩25,613 | ₩25,412 | ₩25,613 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,452 | ₩25,588 | ₩25,452 | ₩25,452 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,466 | ₩25,719 | ₩25,439 | ₩25,452 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,733 | ₩25,733 | ₩25,506 | ₩25,506 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,679 | ₩25,679 | ₩25,479 | ₩25,679 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,486 | ₩25,813 | ₩25,486 | ₩25,674 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,586 | ₩25,599 | ₩25,439 | ₩25,466 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,492 | ₩25,686 | ₩25,492 | ₩25,572 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,653 | ₩25,826 | ₩25,439 | ₩25,439 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,626 | ₩25,956 | ₩25,626 | ₩25,633 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,666 | ₩25,826 | ₩25,626 | ₩25,626 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,572 | ₩25,933 | ₩25,572 | ₩25,679 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,626 | ₩25,639 | ₩25,559 | ₩25,572 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,693 | ₩25,693 | ₩25,586 | ₩25,666 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,559 | ₩25,719 | ₩25,559 | ₩25,706 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,693 | ₩25,813 | ₩25,452 | ₩25,559 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,893 | ₩25,953 | ₩25,653 | ₩25,753 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,893 | ₩26,066 | ₩25,893 | ₩25,946 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,919 | ₩26,067 | ₩25,919 | ₩25,946 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,906 | ₩26,093 | ₩25,906 | ₩25,920 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,893 | ₩26,093 | ₩25,893 | ₩25,906 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,093 | ₩26,149 | ₩25,893 | ₩25,986 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,120 | ₩26,120 | ₩25,940 | ₩26,053 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,879 | ₩26,080 | ₩25,855 | ₩25,893 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,913 | ₩26,026 | ₩25,899 | ₩25,899 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,080 | ₩26,086 | ₩26,000 | ₩26,040 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,106 | ₩26,200 | ₩26,106 | ₩26,200 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,080 | ₩26,267 | ₩26,063 | ₩26,120 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,293 | ₩26,293 | ₩26,133 | ₩26,267 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,066 | ₩26,319 | ₩25,960 | ₩26,120 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,893 | ₩26,160 | ₩25,893 | ₩26,013 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,786 | ₩25,999 | ₩25,786 | ₩25,999 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,333 | ₩26,654 | ₩26,146 | ₩26,240 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,280 | ₩26,493 | ₩26,280 | ₩26,493 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,146 | ₩26,387 | ₩26,146 | ₩26,373 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,226 | ₩26,320 | ₩26,173 | ₩26,200 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,307 | ₩26,371 | ₩26,200 | ₩26,287 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,400 | ₩26,400 | ₩26,226 | ₩26,387 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,333 | ₩26,533 | ₩26,320 | ₩26,407 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,307 | ₩26,547 | ₩26,307 | ₩26,507 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,226 | ₩26,360 | ₩26,226 | ₩26,347 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,267 | ₩26,318 | ₩26,246 | ₩26,267 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,053 | ₩26,373 | ₩26,053 | ₩26,280 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,026 | ₩26,093 | ₩25,980 | ₩26,044 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,906 | ₩26,066 | ₩25,906 | ₩26,066 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,879 | ₩26,000 | ₩25,879 | ₩25,906 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,879 | ₩25,993 | ₩25,879 | ₩25,933 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,826 | ₩26,053 | ₩25,826 | ₩25,960 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩25,960 | ₩26,053 | ₩25,879 | ₩25,960 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,919 | ₩26,106 | ₩25,893 | ₩26,026 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,013 | ₩26,080 | ₩25,893 | ₩26,080 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,026 | ₩26,200 | ₩26,013 | ₩26,146 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,906 | ₩26,093 | ₩25,906 | ₩26,080 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,053 | ₩26,146 | ₩25,962 | ₩26,080 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,853 | ₩26,146 | ₩25,853 | ₩26,053 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,759 | ₩26,093 | ₩25,759 | ₩25,986 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,626 | ₩25,853 | ₩25,626 | ₩25,839 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,519 | ₩25,893 | ₩25,519 | ₩25,733 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,773 | ₩25,773 | ₩25,559 | ₩25,599 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,586 | ₩25,813 | ₩25,586 | ₩25,773 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,813 | ₩25,813 | ₩25,599 | ₩25,626 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,879 | ₩25,879 | ₩25,706 | ₩25,759 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,853 | ₩25,853 | ₩25,773 | ₩25,786 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,839 | ₩25,946 | ₩25,759 | ₩25,905 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩25,986 | ₩25,986 | ₩25,879 | ₩25,879 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,053 | ₩26,100 | ₩25,986 | ₩25,986 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,093 | ₩26,213 | ₩26,093 | ₩26,106 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,200 | ₩26,200 | ₩26,140 | ₩26,173 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,093 | ₩26,193 | ₩26,026 | ₩26,080 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,160 | ₩26,293 | ₩26,160 | ₩26,204 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,066 | ₩26,160 | ₩26,020 | ₩26,080 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,333 | ₩26,333 | ₩25,906 | ₩25,993 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,080 | ₩26,408 | ₩25,919 | ₩26,408 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩25,973 | ₩26,200 | ₩25,673 | ₩26,093 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,653 | ₩25,853 | ₩25,650 | ₩25,759 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,706 | ₩25,946 | ₩25,706 | ₩25,799 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,826 | ₩25,999 | ₩25,826 | ₩25,853 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,746 | ₩25,999 | ₩25,693 | ₩25,999 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,653 | ₩25,893 | ₩25,653 | ₩25,839 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,693 | ₩25,826 | ₩25,666 | ₩25,826 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,906 | ₩25,946 | ₩25,586 | ₩25,719 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,693 | ₩26,023 | ₩25,693 | ₩25,799 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,839 | ₩26,026 | ₩25,826 | ₩25,906 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,866 | ₩25,893 | ₩25,679 | ₩25,693 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,839 | ₩25,933 | ₩25,753 | ₩25,773 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,599 | ₩25,759 | ₩25,599 | ₩25,746 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,319 | ₩25,559 | ₩25,319 | ₩25,532 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,479 | ₩25,492 | ₩25,359 | ₩25,372 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,626 | ₩25,693 | ₩25,399 | ₩25,479 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,799 | ₩25,799 | ₩25,546 | ₩25,559 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,613 | ₩25,679 | ₩25,599 | ₩25,626 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,693 | ₩25,946 | ₩25,559 | ₩25,599 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,359 | ₩25,626 | ₩25,359 | ₩25,599 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,519 | ₩25,719 | ₩25,492 | ₩25,492 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,919 | ₩26,160 | ₩25,599 | ₩25,746 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩25,986 | ₩26,093 | ₩25,919 | ₩25,919 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,799 | ₩26,013 | ₩25,799 | ₩25,933 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,893 | ₩26,013 | ₩25,786 | ₩25,786 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,380 | ₩26,584 | ₩25,733 | ₩25,759 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,186 | ₩26,186 | ₩26,080 | ₩26,120 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,226 | ₩26,340 | ₩26,160 | ₩26,213 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,360 | ₩26,476 | ₩26,186 | ₩26,200 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,347 | ₩26,504 | ₩26,186 | ₩26,186 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,518 | ₩26,614 | ₩26,160 | ₩26,307 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,427 | ₩26,667 | ₩26,427 | ₩26,567 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,573 | ₩26,720 | ₩26,453 | ₩26,482 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,640 | ₩26,640 | ₩26,387 | ₩26,493 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,627 | ₩26,640 | ₩26,520 | ₩26,587 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,747 | ₩26,747 | ₩26,573 | ₩26,627 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,587 | ₩26,894 | ₩26,573 | ₩26,640 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,627 | ₩26,987 | ₩26,560 | ₩26,654 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,627 | ₩26,774 | ₩26,627 | ₩26,654 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,894 | ₩26,934 | ₩26,654 | ₩26,654 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,680 | ₩26,912 | ₩26,680 | ₩26,760 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,760 | ₩26,760 | ₩26,627 | ₩26,680 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,094 | ₩27,227 | ₩26,927 | ₩26,927 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,121 | ₩27,268 | ₩26,747 | ₩27,107 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,107 | ₩27,241 | ₩27,107 | ₩27,241 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,214 | ₩27,214 | ₩27,114 | ₩27,201 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,121 | ₩27,121 | ₩27,085 | ₩27,121 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,094 | ₩27,121 | ₩26,961 | ₩27,067 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,840 | ₩27,107 | ₩26,840 | ₩27,107 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,787 | ₩26,961 | ₩26,787 | ₩26,947 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩26,974 | ₩26,974 | ₩26,807 | ₩26,954 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,707 | ₩26,987 | ₩26,667 | ₩26,987 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,520 | ₩26,694 | ₩26,520 | ₩26,660 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,614 | ₩26,654 | ₩26,427 | ₩26,513 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,493 | ₩26,667 | ₩26,493 | ₩26,560 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,547 | ₩26,667 | ₩26,493 | ₩26,493 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,627 | ₩26,694 | ₩26,520 | ₩26,593 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,547 | ₩26,720 | ₩26,413 | ₩26,560 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,440 | ₩26,493 | ₩26,373 | ₩26,387 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,480 | ₩26,513 | ₩26,373 | ₩26,460 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,787 | ₩26,787 | ₩26,373 | ₩26,480 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,720 | ₩26,827 | ₩26,627 | ₩26,667 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,800 | ₩26,800 | ₩26,667 | ₩26,680 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,854 | ₩26,854 | ₩26,707 | ₩26,827 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,894 | ₩27,001 | ₩26,814 | ₩26,814 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,001 | ₩27,001 | ₩26,927 | ₩26,927 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩26,974 | ₩27,014 | ₩26,814 | ₩27,001 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,801 | ₩26,961 | ₩26,801 | ₩26,947 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,814 | ₩26,960 | ₩26,814 | ₩26,854 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,640 | ₩26,920 | ₩26,640 | ₩26,814 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,694 | ₩26,707 | ₩26,527 | ₩26,668 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,880 | ₩26,920 | ₩26,707 | ₩26,827 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,854 | ₩26,920 | ₩26,734 | ₩26,867 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,667 | ₩26,760 | ₩26,667 | ₩26,760 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,647 | ₩26,774 | ₩26,600 | ₩26,707 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,640 | ₩26,787 | ₩26,547 | ₩26,600 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,880 | ₩26,880 | ₩26,640 | ₩26,707 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,814 | ₩26,814 | ₩26,720 | ₩26,720 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,787 | ₩26,787 | ₩26,667 | ₩26,694 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,800 | ₩26,800 | ₩26,627 | ₩26,694 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,747 | ₩26,920 | ₩26,627 | ₩26,694 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,620 | ₩26,720 | ₩26,493 | ₩26,627 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,814 | ₩26,920 | ₩26,720 | ₩26,827 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,520 | ₩26,847 | ₩26,520 | ₩26,807 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,867 | ₩27,000 | ₩26,480 | ₩26,480 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,934 | ₩27,001 | ₩26,827 | ₩26,934 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,827 | ₩26,941 | ₩26,827 | ₩26,941 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,014 | ₩27,147 | ₩26,814 | ₩26,840 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,316 | ₩27,321 | ₩27,054 | ₩27,054 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,059 | ₩27,334 | ₩27,001 | ₩27,201 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,094 | ₩27,284 | ₩27,067 | ₩27,284 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩26,987 | ₩27,081 | ₩26,974 | ₩27,054 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,787 | ₩27,081 | ₩26,787 | ₩27,081 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,827 | ₩27,014 | ₩26,774 | ₩26,827 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,787 | ₩26,880 | ₩26,694 | ₩26,767 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,774 | ₩27,054 | ₩26,720 | ₩26,907 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,694 | ₩26,807 | ₩26,573 | ₩26,800 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,774 | ₩26,900 | ₩26,694 | ₩26,694 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,894 | ₩27,058 | ₩26,787 | ₩26,896 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩26,961 | ₩26,961 | ₩26,840 | ₩26,947 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,787 | ₩27,188 | ₩26,707 | ₩26,894 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,789 | ₩26,907 | ₩26,774 | ₩26,907 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,880 | ₩26,907 | ₩26,800 | ₩26,854 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,907 | ₩26,974 | ₩26,820 | ₩26,942 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,894 | ₩27,027 | ₩26,800 | ₩27,027 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,760 | ₩27,041 | ₩26,760 | ₩26,987 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,587 | ₩26,907 | ₩26,567 | ₩26,820 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,573 | ₩26,680 | ₩26,573 | ₩26,680 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,440 | ₩26,587 | ₩26,347 | ₩26,587 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,493 | ₩26,667 | ₩26,264 | ₩26,347 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,573 | ₩26,587 | ₩26,427 | ₩26,427 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,667 | ₩26,996 | ₩26,527 | ₩26,527 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,147 | ₩27,294 | ₩26,840 | ₩26,894 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,428 | ₩27,521 | ₩27,054 | ₩27,147 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,828 | ₩27,828 | ₩27,227 | ₩27,281 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,761 | ₩27,901 | ₩27,721 | ₩27,775 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,721 | ₩27,828 | ₩27,721 | ₩27,744 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,761 | ₩27,881 | ₩27,721 | ₩27,879 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,815 | ₩27,838 | ₩27,721 | ₩27,721 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,855 | ₩27,908 | ₩27,735 | ₩27,810 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,841 | ₩27,948 | ₩27,828 | ₩27,828 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩27,988 | ₩28,055 | ₩27,942 | ₩27,948 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,868 | ₩28,055 | ₩27,828 | ₩28,015 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,775 | ₩28,015 | ₩27,775 | ₩27,922 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,055 | ₩28,055 | ₩27,788 | ₩27,788 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,122 | ₩28,215 | ₩28,122 | ₩28,162 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,015 | ₩28,242 | ₩28,015 | ₩28,042 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩27,962 | ₩28,138 | ₩27,922 | ₩28,082 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,350 | ₩28,362 | ₩27,895 | ₩27,895 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,303 | ₩28,303 | ₩27,881 | ₩27,881 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,187 | ₩28,187 | ₩28,002 | ₩28,102 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,322 | ₩28,415 | ₩28,048 | ₩28,228 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,068 | ₩28,345 | ₩28,068 | ₩28,262 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩27,975 | ₩28,162 | ₩27,908 | ₩28,162 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,249 | ₩28,309 | ₩28,055 | ₩28,162 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,202 | ₩28,309 | ₩28,163 | ₩28,168 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,202 | ₩28,202 | ₩27,908 | ₩27,962 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,735 | ₩28,255 | ₩27,735 | ₩28,255 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,028 | ₩28,162 | ₩27,884 | ₩27,884 | -0.51% | 2.7천 |
|---|
