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 | ₩24,295 | ₩24,295 | ₩24,121 | ₩24,175 | -0.50% | 6.2천 |
| 2026.10.08 | ₩24,000 | ₩24,315 | ₩24,000 | ₩24,188 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,201 | ₩24,364 | ₩24,084 | ₩24,094 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,509 | ₩24,509 | ₩24,342 | ₩24,402 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,536 | ₩24,925 | ₩24,282 | ₩24,402 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,496 | ₩24,496 | ₩24,268 | ₩24,429 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,657 | ₩24,670 | ₩23,927 | ₩24,362 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,402 | ₩25,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,005 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,683 | ₩25,152 | ₩24,375 | ₩24,570 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,791 | ₩25,134 | ₩24,559 | ₩24,670 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,911 | ₩25,072 | ₩24,791 | ₩24,921 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,085 | ₩25,250 | ₩24,925 | ₩24,998 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩25,058 | ₩25,233 | ₩24,777 | ₩25,080 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,326 | ₩25,541 | ₩25,326 | ₩25,353 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,447 | ₩25,713 | ₩25,064 | ₩25,286 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,300 | ₩25,634 | ₩25,005 | ₩25,407 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,556 | ₩25,556 | ₩25,112 | ₩25,313 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,657 | ₩25,447 | ₩24,496 | ₩25,058 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,791 | ₩24,791 | ₩24,389 | ₩24,717 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩25,045 | ₩25,159 | ₩24,804 | ₩24,804 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,273 | ₩25,447 | ₩25,045 | ₩25,085 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,367 | ₩25,577 | ₩25,106 | ₩25,112 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,514 | ₩25,849 | ₩25,259 | ₩25,487 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,916 | ₩26,023 | ₩25,500 | ₩25,541 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,447 | ₩25,822 | ₩25,179 | ₩25,822 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,715 | ₩25,715 | ₩25,413 | ₩25,517 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,393 | ₩25,508 | ₩25,393 | ₩25,480 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,688 | ₩25,827 | ₩25,326 | ₩25,433 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,621 | ₩25,969 | ₩25,621 | ₩25,809 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,862 | ₩25,862 | ₩25,762 | ₩25,795 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩26,023 | ₩26,050 | ₩25,829 | ₩25,829 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,782 | ₩25,956 | ₩25,782 | ₩25,849 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,715 | ₩26,103 | ₩25,715 | ₩25,822 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,648 | ₩25,728 | ₩25,624 | ₩25,728 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,621 | ₩25,681 | ₩25,621 | ₩25,641 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,608 | ₩25,675 | ₩25,608 | ₩25,645 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,581 | ₩25,661 | ₩25,567 | ₩25,608 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,541 | ₩25,594 | ₩25,541 | ₩25,567 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,514 | ₩26,036 | ₩25,514 | ₩25,634 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,654 | ₩25,701 | ₩25,500 | ₩25,701 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,541 | ₩25,677 | ₩25,541 | ₩25,541 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,554 | ₩25,809 | ₩25,527 | ₩25,541 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,822 | ₩25,822 | ₩25,594 | ₩25,594 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,768 | ₩25,768 | ₩25,567 | ₩25,768 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,574 | ₩25,902 | ₩25,574 | ₩25,763 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,675 | ₩25,688 | ₩25,527 | ₩25,554 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,581 | ₩25,775 | ₩25,581 | ₩25,661 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,742 | ₩25,916 | ₩25,527 | ₩25,527 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,715 | ₩26,046 | ₩25,715 | ₩25,722 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,755 | ₩25,916 | ₩25,715 | ₩25,715 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,661 | ₩26,023 | ₩25,661 | ₩25,768 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,715 | ₩25,728 | ₩25,648 | ₩25,661 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,782 | ₩25,782 | ₩25,675 | ₩25,755 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,648 | ₩25,809 | ₩25,648 | ₩25,795 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,782 | ₩25,902 | ₩25,541 | ₩25,648 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,983 | ₩26,043 | ₩25,742 | ₩25,842 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,983 | ₩26,157 | ₩25,983 | ₩26,036 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩26,009 | ₩26,157 | ₩26,009 | ₩26,036 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,996 | ₩26,184 | ₩25,996 | ₩26,010 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,983 | ₩26,184 | ₩25,983 | ₩25,996 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,184 | ₩26,240 | ₩25,983 | ₩26,076 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,210 | ₩26,210 | ₩26,029 | ₩26,143 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,969 | ₩26,170 | ₩25,945 | ₩25,983 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩26,003 | ₩26,116 | ₩25,989 | ₩25,989 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,170 | ₩26,177 | ₩26,090 | ₩26,130 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,197 | ₩26,291 | ₩26,197 | ₩26,291 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,170 | ₩26,358 | ₩26,153 | ₩26,210 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,384 | ₩26,384 | ₩26,224 | ₩26,358 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,157 | ₩26,410 | ₩26,050 | ₩26,210 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,983 | ₩26,250 | ₩25,983 | ₩26,103 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,875 | ₩26,090 | ₩25,875 | ₩26,090 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,425 | ₩26,746 | ₩26,237 | ₩26,331 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,371 | ₩26,585 | ₩26,371 | ₩26,585 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,237 | ₩26,478 | ₩26,237 | ₩26,465 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,317 | ₩26,411 | ₩26,264 | ₩26,291 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,398 | ₩26,462 | ₩26,291 | ₩26,378 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,492 | ₩26,492 | ₩26,317 | ₩26,478 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,425 | ₩26,625 | ₩26,411 | ₩26,498 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,398 | ₩26,639 | ₩26,398 | ₩26,599 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,317 | ₩26,451 | ₩26,317 | ₩26,438 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,358 | ₩26,409 | ₩26,338 | ₩26,358 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,143 | ₩26,465 | ₩26,143 | ₩26,371 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,117 | ₩26,183 | ₩26,070 | ₩26,135 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,996 | ₩26,157 | ₩25,996 | ₩26,157 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,969 | ₩26,090 | ₩25,969 | ₩25,996 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,969 | ₩26,083 | ₩25,969 | ₩26,023 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,916 | ₩26,143 | ₩25,916 | ₩26,050 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩26,050 | ₩26,143 | ₩25,969 | ₩26,050 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩26,009 | ₩26,197 | ₩25,983 | ₩26,117 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,103 | ₩26,170 | ₩25,983 | ₩26,170 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,117 | ₩26,291 | ₩26,103 | ₩26,237 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,996 | ₩26,184 | ₩25,996 | ₩26,170 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,143 | ₩26,237 | ₩26,052 | ₩26,170 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,942 | ₩26,237 | ₩25,942 | ₩26,143 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,849 | ₩26,184 | ₩25,849 | ₩26,076 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,715 | ₩25,942 | ₩25,715 | ₩25,929 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,608 | ₩25,983 | ₩25,608 | ₩25,822 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,862 | ₩25,862 | ₩25,648 | ₩25,688 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,675 | ₩25,902 | ₩25,675 | ₩25,862 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,902 | ₩25,902 | ₩25,688 | ₩25,715 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,969 | ₩25,969 | ₩25,795 | ₩25,849 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,942 | ₩25,942 | ₩25,862 | ₩25,875 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,929 | ₩26,036 | ₩25,849 | ₩25,995 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,076 | ₩26,077 | ₩25,969 | ₩25,969 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,143 | ₩26,190 | ₩26,076 | ₩26,076 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,184 | ₩26,304 | ₩26,184 | ₩26,197 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,291 | ₩26,291 | ₩26,230 | ₩26,264 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,184 | ₩26,284 | ₩26,117 | ₩26,170 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,250 | ₩26,384 | ₩26,250 | ₩26,294 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,157 | ₩26,250 | ₩26,110 | ₩26,170 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,425 | ₩26,425 | ₩25,996 | ₩26,083 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,170 | ₩26,499 | ₩26,009 | ₩26,499 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩26,063 | ₩26,291 | ₩25,762 | ₩26,184 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,742 | ₩25,942 | ₩25,739 | ₩25,849 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,795 | ₩26,036 | ₩25,795 | ₩25,889 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,916 | ₩26,090 | ₩25,916 | ₩25,942 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,835 | ₩26,090 | ₩25,782 | ₩26,090 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,742 | ₩25,983 | ₩25,742 | ₩25,929 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,782 | ₩25,916 | ₩25,755 | ₩25,916 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,996 | ₩26,036 | ₩25,675 | ₩25,809 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,782 | ₩26,113 | ₩25,782 | ₩25,889 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,929 | ₩26,117 | ₩25,916 | ₩25,996 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,956 | ₩25,983 | ₩25,768 | ₩25,782 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,929 | ₩26,023 | ₩25,842 | ₩25,862 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,688 | ₩25,849 | ₩25,688 | ₩25,835 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,407 | ₩25,648 | ₩25,407 | ₩25,621 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,567 | ₩25,581 | ₩25,447 | ₩25,460 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,715 | ₩25,782 | ₩25,487 | ₩25,567 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,889 | ₩25,889 | ₩25,634 | ₩25,648 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,701 | ₩25,768 | ₩25,688 | ₩25,715 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,782 | ₩26,036 | ₩25,648 | ₩25,688 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,447 | ₩25,715 | ₩25,447 | ₩25,688 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,608 | ₩25,808 | ₩25,581 | ₩25,581 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩26,009 | ₩26,250 | ₩25,688 | ₩25,835 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,076 | ₩26,184 | ₩26,009 | ₩26,009 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,889 | ₩26,103 | ₩25,889 | ₩26,023 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,983 | ₩26,103 | ₩25,875 | ₩25,875 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,471 | ₩26,676 | ₩25,822 | ₩25,849 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,277 | ₩26,277 | ₩26,170 | ₩26,210 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,317 | ₩26,431 | ₩26,250 | ₩26,304 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,451 | ₩26,568 | ₩26,277 | ₩26,291 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,438 | ₩26,595 | ₩26,277 | ₩26,277 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,610 | ₩26,706 | ₩26,250 | ₩26,398 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,518 | ₩26,759 | ₩26,518 | ₩26,659 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,666 | ₩26,813 | ₩26,545 | ₩26,574 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,733 | ₩26,733 | ₩26,478 | ₩26,585 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,719 | ₩26,733 | ₩26,612 | ₩26,679 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,840 | ₩26,840 | ₩26,666 | ₩26,719 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,679 | ₩26,987 | ₩26,666 | ₩26,733 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,719 | ₩27,081 | ₩26,652 | ₩26,746 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,719 | ₩26,867 | ₩26,719 | ₩26,746 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,987 | ₩27,027 | ₩26,746 | ₩26,746 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,773 | ₩27,006 | ₩26,773 | ₩26,853 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,853 | ₩26,853 | ₩26,719 | ₩26,773 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,188 | ₩27,322 | ₩27,021 | ₩27,021 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,215 | ₩27,362 | ₩26,840 | ₩27,201 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,201 | ₩27,335 | ₩27,201 | ₩27,335 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,309 | ₩27,309 | ₩27,208 | ₩27,295 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,215 | ₩27,215 | ₩27,179 | ₩27,215 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,188 | ₩27,215 | ₩27,054 | ₩27,161 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,934 | ₩27,201 | ₩26,934 | ₩27,201 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,880 | ₩27,054 | ₩26,880 | ₩27,041 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩27,067 | ₩27,067 | ₩26,900 | ₩27,047 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,800 | ₩27,081 | ₩26,759 | ₩27,081 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,612 | ₩26,786 | ₩26,612 | ₩26,752 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,706 | ₩26,746 | ₩26,518 | ₩26,605 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,585 | ₩26,759 | ₩26,585 | ₩26,652 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,639 | ₩26,759 | ₩26,585 | ₩26,585 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,719 | ₩26,786 | ₩26,612 | ₩26,686 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,639 | ₩26,813 | ₩26,505 | ₩26,652 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,532 | ₩26,585 | ₩26,465 | ₩26,478 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,572 | ₩26,605 | ₩26,465 | ₩26,552 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,880 | ₩26,880 | ₩26,465 | ₩26,572 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,813 | ₩26,920 | ₩26,719 | ₩26,759 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,893 | ₩26,893 | ₩26,759 | ₩26,773 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,947 | ₩26,947 | ₩26,800 | ₩26,920 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,987 | ₩27,094 | ₩26,907 | ₩26,907 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,094 | ₩27,094 | ₩27,021 | ₩27,021 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩27,067 | ₩27,108 | ₩26,907 | ₩27,094 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,893 | ₩27,054 | ₩26,893 | ₩27,041 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,907 | ₩27,054 | ₩26,907 | ₩26,947 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,733 | ₩27,014 | ₩26,733 | ₩26,907 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,786 | ₩26,800 | ₩26,619 | ₩26,760 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,974 | ₩27,014 | ₩26,800 | ₩26,920 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,947 | ₩27,014 | ₩26,826 | ₩26,960 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,759 | ₩26,853 | ₩26,759 | ₩26,853 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,739 | ₩26,866 | ₩26,692 | ₩26,800 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,733 | ₩26,880 | ₩26,639 | ₩26,692 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,974 | ₩26,974 | ₩26,733 | ₩26,800 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,907 | ₩26,907 | ₩26,813 | ₩26,813 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,880 | ₩26,880 | ₩26,759 | ₩26,786 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,893 | ₩26,893 | ₩26,719 | ₩26,786 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,840 | ₩27,014 | ₩26,719 | ₩26,786 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,713 | ₩26,813 | ₩26,585 | ₩26,719 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,907 | ₩27,014 | ₩26,813 | ₩26,920 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,612 | ₩26,940 | ₩26,612 | ₩26,900 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,960 | ₩27,094 | ₩26,572 | ₩26,572 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩27,027 | ₩27,094 | ₩26,920 | ₩27,027 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,920 | ₩27,034 | ₩26,920 | ₩27,034 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,108 | ₩27,242 | ₩26,907 | ₩26,934 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,410 | ₩27,416 | ₩27,148 | ₩27,148 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,152 | ₩27,429 | ₩27,094 | ₩27,295 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,188 | ₩27,379 | ₩27,161 | ₩27,379 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,081 | ₩27,175 | ₩27,067 | ₩27,148 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,880 | ₩27,175 | ₩26,880 | ₩27,175 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,920 | ₩27,108 | ₩26,867 | ₩26,920 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,880 | ₩26,974 | ₩26,786 | ₩26,860 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,867 | ₩27,148 | ₩26,813 | ₩27,000 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,786 | ₩26,900 | ₩26,666 | ₩26,893 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,867 | ₩26,994 | ₩26,786 | ₩26,786 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,987 | ₩27,152 | ₩26,880 | ₩26,989 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩27,054 | ₩27,054 | ₩26,934 | ₩27,041 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,880 | ₩27,282 | ₩26,800 | ₩26,987 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,882 | ₩27,000 | ₩26,867 | ₩27,000 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,974 | ₩27,000 | ₩26,893 | ₩26,947 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩27,000 | ₩27,067 | ₩26,913 | ₩27,035 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,987 | ₩27,121 | ₩26,893 | ₩27,121 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,853 | ₩27,134 | ₩26,853 | ₩27,081 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,679 | ₩27,000 | ₩26,659 | ₩26,913 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,666 | ₩26,773 | ₩26,666 | ₩26,773 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,532 | ₩26,679 | ₩26,438 | ₩26,679 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,585 | ₩26,759 | ₩26,355 | ₩26,438 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,666 | ₩26,679 | ₩26,518 | ₩26,518 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,759 | ₩27,090 | ₩26,619 | ₩26,619 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,242 | ₩27,389 | ₩26,934 | ₩26,987 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,523 | ₩27,617 | ₩27,148 | ₩27,242 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,925 | ₩27,925 | ₩27,322 | ₩27,375 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,858 | ₩27,998 | ₩27,817 | ₩27,871 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,817 | ₩27,925 | ₩27,817 | ₩27,840 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,858 | ₩27,978 | ₩27,817 | ₩27,976 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,911 | ₩27,935 | ₩27,817 | ₩27,817 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,951 | ₩28,005 | ₩27,831 | ₩27,907 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,938 | ₩28,045 | ₩27,925 | ₩27,925 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,085 | ₩28,152 | ₩28,038 | ₩28,045 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,965 | ₩28,152 | ₩27,925 | ₩28,112 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,871 | ₩28,112 | ₩27,871 | ₩28,018 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,152 | ₩28,152 | ₩27,884 | ₩27,884 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,219 | ₩28,313 | ₩28,219 | ₩28,259 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,112 | ₩28,340 | ₩28,112 | ₩28,139 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩28,059 | ₩28,235 | ₩28,018 | ₩28,179 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,448 | ₩28,460 | ₩27,992 | ₩27,992 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,401 | ₩28,401 | ₩27,978 | ₩27,978 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,285 | ₩28,285 | ₩28,099 | ₩28,199 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,420 | ₩28,514 | ₩28,146 | ₩28,326 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,166 | ₩28,443 | ₩28,166 | ₩28,360 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩28,072 | ₩28,259 | ₩28,005 | ₩28,259 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,346 | ₩28,407 | ₩28,152 | ₩28,259 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,300 | ₩28,407 | ₩28,260 | ₩28,266 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,300 | ₩28,300 | ₩28,005 | ₩28,059 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,831 | ₩28,353 | ₩27,831 | ₩28,353 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,126 | ₩28,259 | ₩27,981 | ₩27,981 | -0.51% | 2.7천 |
|---|
