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 | ₩24,204 | ₩24,204 | ₩24,030 | ₩24,084 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,910 | ₩24,224 | ₩23,910 | ₩24,097 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,110 | ₩24,272 | ₩23,994 | ₩24,004 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,417 | ₩24,417 | ₩24,251 | ₩24,311 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,444 | ₩24,831 | ₩24,190 | ₩24,311 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,404 | ₩24,404 | ₩24,177 | ₩24,337 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,564 | ₩24,577 | ₩23,837 | ₩24,271 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,311 | ₩25,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,911 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,591 | ₩25,058 | ₩24,284 | ₩24,477 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,698 | ₩25,040 | ₩24,467 | ₩24,577 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,818 | ₩24,978 | ₩24,698 | ₩24,827 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩24,991 | ₩25,155 | ₩24,831 | ₩24,904 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩24,964 | ₩25,138 | ₩24,684 | ₩24,986 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,231 | ₩25,445 | ₩25,231 | ₩25,258 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,351 | ₩25,617 | ₩24,970 | ₩25,191 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,205 | ₩25,538 | ₩24,911 | ₩25,311 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,460 | ₩25,460 | ₩25,018 | ₩25,218 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,564 | ₩25,351 | ₩24,404 | ₩24,964 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,698 | ₩24,698 | ₩24,297 | ₩24,624 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩24,951 | ₩25,064 | ₩24,711 | ₩24,711 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,178 | ₩25,351 | ₩24,951 | ₩24,991 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,271 | ₩25,480 | ₩25,011 | ₩25,018 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,418 | ₩25,752 | ₩25,165 | ₩25,391 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,818 | ₩25,925 | ₩25,405 | ₩25,445 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,351 | ₩25,725 | ₩25,084 | ₩25,725 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,618 | ₩25,618 | ₩25,318 | ₩25,421 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,298 | ₩25,412 | ₩25,298 | ₩25,385 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,591 | ₩25,730 | ₩25,231 | ₩25,338 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,525 | ₩25,872 | ₩25,525 | ₩25,712 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,765 | ₩25,765 | ₩25,665 | ₩25,698 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,925 | ₩25,952 | ₩25,732 | ₩25,732 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,685 | ₩25,858 | ₩25,685 | ₩25,752 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,618 | ₩26,005 | ₩25,618 | ₩25,725 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,551 | ₩25,632 | ₩25,527 | ₩25,632 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,525 | ₩25,585 | ₩25,525 | ₩25,545 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,511 | ₩25,578 | ₩25,511 | ₩25,549 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,485 | ₩25,565 | ₩25,471 | ₩25,511 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,445 | ₩25,498 | ₩25,445 | ₩25,471 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,418 | ₩25,938 | ₩25,418 | ₩25,538 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,558 | ₩25,605 | ₩25,405 | ₩25,605 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,445 | ₩25,581 | ₩25,445 | ₩25,445 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,458 | ₩25,712 | ₩25,432 | ₩25,445 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,725 | ₩25,725 | ₩25,498 | ₩25,498 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,672 | ₩25,672 | ₩25,471 | ₩25,672 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,478 | ₩25,805 | ₩25,478 | ₩25,666 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,578 | ₩25,591 | ₩25,431 | ₩25,458 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,485 | ₩25,678 | ₩25,485 | ₩25,565 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,645 | ₩25,818 | ₩25,431 | ₩25,431 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,618 | ₩25,949 | ₩25,618 | ₩25,625 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,658 | ₩25,818 | ₩25,618 | ₩25,618 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,565 | ₩25,925 | ₩25,565 | ₩25,672 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,618 | ₩25,632 | ₩25,551 | ₩25,565 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,685 | ₩25,685 | ₩25,578 | ₩25,658 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,551 | ₩25,712 | ₩25,551 | ₩25,698 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,685 | ₩25,805 | ₩25,445 | ₩25,551 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,885 | ₩25,945 | ₩25,645 | ₩25,745 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,885 | ₩26,058 | ₩25,885 | ₩25,938 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,912 | ₩26,059 | ₩25,912 | ₩25,938 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,898 | ₩26,085 | ₩25,898 | ₩25,912 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,885 | ₩26,085 | ₩25,885 | ₩25,898 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,085 | ₩26,141 | ₩25,885 | ₩25,978 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,112 | ₩26,112 | ₩25,932 | ₩26,045 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,872 | ₩26,072 | ₩25,847 | ₩25,885 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,905 | ₩26,018 | ₩25,892 | ₩25,892 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,072 | ₩26,079 | ₩25,992 | ₩26,032 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,099 | ₩26,192 | ₩26,099 | ₩26,192 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,072 | ₩26,259 | ₩26,055 | ₩26,112 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,285 | ₩26,285 | ₩26,125 | ₩26,259 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,058 | ₩26,311 | ₩25,952 | ₩26,112 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,885 | ₩26,152 | ₩25,885 | ₩26,005 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,778 | ₩25,992 | ₩25,778 | ₩25,992 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,325 | ₩26,646 | ₩26,139 | ₩26,232 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,272 | ₩26,485 | ₩26,272 | ₩26,485 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,139 | ₩26,379 | ₩26,139 | ₩26,365 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,219 | ₩26,312 | ₩26,165 | ₩26,192 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,299 | ₩26,363 | ₩26,192 | ₩26,279 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,392 | ₩26,392 | ₩26,219 | ₩26,379 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,325 | ₩26,525 | ₩26,312 | ₩26,399 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,299 | ₩26,539 | ₩26,299 | ₩26,499 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,219 | ₩26,352 | ₩26,219 | ₩26,339 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,259 | ₩26,310 | ₩26,239 | ₩26,259 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,045 | ₩26,365 | ₩26,045 | ₩26,272 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,018 | ₩26,085 | ₩25,972 | ₩26,037 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,898 | ₩26,058 | ₩25,898 | ₩26,058 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,872 | ₩25,992 | ₩25,872 | ₩25,898 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,872 | ₩25,985 | ₩25,872 | ₩25,925 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,818 | ₩26,045 | ₩25,818 | ₩25,952 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩25,952 | ₩26,045 | ₩25,872 | ₩25,952 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,912 | ₩26,099 | ₩25,885 | ₩26,018 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,005 | ₩26,072 | ₩25,885 | ₩26,072 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,018 | ₩26,192 | ₩26,005 | ₩26,138 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,898 | ₩26,085 | ₩25,898 | ₩26,072 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,045 | ₩26,138 | ₩25,954 | ₩26,072 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,845 | ₩26,138 | ₩25,845 | ₩26,045 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,752 | ₩26,085 | ₩25,752 | ₩25,978 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,618 | ₩25,845 | ₩25,618 | ₩25,832 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,511 | ₩25,885 | ₩25,511 | ₩25,725 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,765 | ₩25,765 | ₩25,551 | ₩25,591 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,578 | ₩25,805 | ₩25,578 | ₩25,765 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,805 | ₩25,805 | ₩25,591 | ₩25,618 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,872 | ₩25,872 | ₩25,698 | ₩25,752 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,845 | ₩25,845 | ₩25,765 | ₩25,778 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,832 | ₩25,938 | ₩25,752 | ₩25,897 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩25,978 | ₩25,979 | ₩25,872 | ₩25,872 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,045 | ₩26,092 | ₩25,978 | ₩25,978 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,085 | ₩26,205 | ₩26,085 | ₩26,099 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,192 | ₩26,192 | ₩26,132 | ₩26,165 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,085 | ₩26,185 | ₩26,018 | ₩26,072 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,152 | ₩26,285 | ₩26,152 | ₩26,196 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,058 | ₩26,152 | ₩26,012 | ₩26,072 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,325 | ₩26,325 | ₩25,899 | ₩25,985 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,072 | ₩26,400 | ₩25,912 | ₩26,400 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩25,965 | ₩26,192 | ₩25,665 | ₩26,085 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,645 | ₩25,845 | ₩25,642 | ₩25,752 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,698 | ₩25,938 | ₩25,698 | ₩25,792 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,818 | ₩25,992 | ₩25,818 | ₩25,845 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,738 | ₩25,992 | ₩25,685 | ₩25,992 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,645 | ₩25,885 | ₩25,645 | ₩25,832 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,685 | ₩25,818 | ₩25,658 | ₩25,818 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,898 | ₩25,938 | ₩25,578 | ₩25,712 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,685 | ₩26,015 | ₩25,685 | ₩25,792 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,832 | ₩26,018 | ₩25,818 | ₩25,898 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,858 | ₩25,885 | ₩25,672 | ₩25,685 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,832 | ₩25,925 | ₩25,745 | ₩25,765 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,591 | ₩25,752 | ₩25,591 | ₩25,738 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,311 | ₩25,551 | ₩25,311 | ₩25,525 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,471 | ₩25,485 | ₩25,351 | ₩25,365 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,618 | ₩25,685 | ₩25,391 | ₩25,471 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,792 | ₩25,792 | ₩25,538 | ₩25,551 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,605 | ₩25,672 | ₩25,591 | ₩25,618 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,685 | ₩25,938 | ₩25,551 | ₩25,591 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,351 | ₩25,618 | ₩25,351 | ₩25,591 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,511 | ₩25,711 | ₩25,485 | ₩25,485 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,912 | ₩26,152 | ₩25,591 | ₩25,738 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩25,978 | ₩26,085 | ₩25,912 | ₩25,912 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,792 | ₩26,005 | ₩25,792 | ₩25,925 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,885 | ₩26,005 | ₩25,778 | ₩25,778 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,372 | ₩26,576 | ₩25,725 | ₩25,752 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,179 | ₩26,179 | ₩26,072 | ₩26,112 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,219 | ₩26,332 | ₩26,152 | ₩26,205 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,352 | ₩26,468 | ₩26,179 | ₩26,192 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,339 | ₩26,496 | ₩26,179 | ₩26,179 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,510 | ₩26,606 | ₩26,152 | ₩26,299 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,419 | ₩26,659 | ₩26,419 | ₩26,559 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,566 | ₩26,712 | ₩26,445 | ₩26,474 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,632 | ₩26,632 | ₩26,379 | ₩26,485 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,619 | ₩26,632 | ₩26,512 | ₩26,579 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,739 | ₩26,739 | ₩26,566 | ₩26,619 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,579 | ₩26,886 | ₩26,566 | ₩26,632 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,619 | ₩26,979 | ₩26,552 | ₩26,646 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,619 | ₩26,766 | ₩26,619 | ₩26,646 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,886 | ₩26,926 | ₩26,646 | ₩26,646 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,672 | ₩26,904 | ₩26,672 | ₩26,752 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,752 | ₩26,752 | ₩26,619 | ₩26,672 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,086 | ₩27,219 | ₩26,919 | ₩26,919 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,113 | ₩27,259 | ₩26,739 | ₩27,099 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,099 | ₩27,233 | ₩27,099 | ₩27,233 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,206 | ₩27,206 | ₩27,106 | ₩27,193 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,113 | ₩27,113 | ₩27,077 | ₩27,113 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,086 | ₩27,113 | ₩26,952 | ₩27,059 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,832 | ₩27,099 | ₩26,832 | ₩27,099 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,779 | ₩26,952 | ₩26,779 | ₩26,939 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩26,966 | ₩26,966 | ₩26,799 | ₩26,946 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,699 | ₩26,979 | ₩26,659 | ₩26,979 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,512 | ₩26,686 | ₩26,512 | ₩26,652 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,606 | ₩26,646 | ₩26,419 | ₩26,505 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,485 | ₩26,659 | ₩26,485 | ₩26,552 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,539 | ₩26,659 | ₩26,485 | ₩26,485 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,619 | ₩26,686 | ₩26,512 | ₩26,586 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,539 | ₩26,712 | ₩26,405 | ₩26,552 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,432 | ₩26,485 | ₩26,365 | ₩26,379 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,472 | ₩26,505 | ₩26,365 | ₩26,452 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,779 | ₩26,779 | ₩26,365 | ₩26,472 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,712 | ₩26,819 | ₩26,619 | ₩26,659 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,792 | ₩26,792 | ₩26,659 | ₩26,672 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,846 | ₩26,846 | ₩26,699 | ₩26,819 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,886 | ₩26,992 | ₩26,806 | ₩26,806 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩26,992 | ₩26,992 | ₩26,919 | ₩26,919 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩26,966 | ₩27,006 | ₩26,806 | ₩26,992 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,792 | ₩26,952 | ₩26,792 | ₩26,939 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,806 | ₩26,952 | ₩26,806 | ₩26,846 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,632 | ₩26,912 | ₩26,632 | ₩26,806 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,686 | ₩26,699 | ₩26,519 | ₩26,660 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,872 | ₩26,912 | ₩26,699 | ₩26,819 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,846 | ₩26,912 | ₩26,726 | ₩26,859 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,659 | ₩26,752 | ₩26,659 | ₩26,752 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,639 | ₩26,766 | ₩26,592 | ₩26,699 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,632 | ₩26,779 | ₩26,539 | ₩26,592 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,872 | ₩26,872 | ₩26,632 | ₩26,699 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,806 | ₩26,806 | ₩26,712 | ₩26,712 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,779 | ₩26,779 | ₩26,659 | ₩26,686 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,792 | ₩26,792 | ₩26,619 | ₩26,686 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,739 | ₩26,912 | ₩26,619 | ₩26,686 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,612 | ₩26,712 | ₩26,485 | ₩26,619 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,806 | ₩26,912 | ₩26,712 | ₩26,819 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,512 | ₩26,839 | ₩26,512 | ₩26,799 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,859 | ₩26,992 | ₩26,472 | ₩26,472 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,926 | ₩26,992 | ₩26,819 | ₩26,926 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,819 | ₩26,932 | ₩26,819 | ₩26,932 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,006 | ₩27,139 | ₩26,806 | ₩26,832 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,307 | ₩27,313 | ₩27,046 | ₩27,046 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,050 | ₩27,326 | ₩26,992 | ₩27,193 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,086 | ₩27,276 | ₩27,059 | ₩27,276 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩26,979 | ₩27,073 | ₩26,966 | ₩27,046 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,779 | ₩27,073 | ₩26,779 | ₩27,073 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,819 | ₩27,006 | ₩26,766 | ₩26,819 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,779 | ₩26,872 | ₩26,686 | ₩26,759 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,766 | ₩27,046 | ₩26,712 | ₩26,899 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,686 | ₩26,799 | ₩26,566 | ₩26,792 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,766 | ₩26,892 | ₩26,686 | ₩26,686 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,886 | ₩27,050 | ₩26,779 | ₩26,888 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩26,952 | ₩26,952 | ₩26,832 | ₩26,939 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,779 | ₩27,180 | ₩26,699 | ₩26,886 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,781 | ₩26,899 | ₩26,766 | ₩26,899 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,872 | ₩26,899 | ₩26,792 | ₩26,846 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,899 | ₩26,966 | ₩26,812 | ₩26,934 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,886 | ₩27,019 | ₩26,792 | ₩27,019 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,752 | ₩27,033 | ₩26,752 | ₩26,979 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,579 | ₩26,899 | ₩26,559 | ₩26,812 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,566 | ₩26,672 | ₩26,566 | ₩26,672 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,432 | ₩26,579 | ₩26,339 | ₩26,579 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,485 | ₩26,659 | ₩26,256 | ₩26,339 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,566 | ₩26,579 | ₩26,419 | ₩26,419 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,659 | ₩26,988 | ₩26,519 | ₩26,519 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,139 | ₩27,286 | ₩26,832 | ₩26,886 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,419 | ₩27,513 | ₩27,046 | ₩27,139 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,820 | ₩27,820 | ₩27,219 | ₩27,273 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,753 | ₩27,893 | ₩27,713 | ₩27,766 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,713 | ₩27,820 | ₩27,713 | ₩27,736 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,753 | ₩27,873 | ₩27,713 | ₩27,871 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,806 | ₩27,830 | ₩27,713 | ₩27,713 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,846 | ₩27,900 | ₩27,726 | ₩27,802 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,833 | ₩27,940 | ₩27,820 | ₩27,820 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩27,980 | ₩28,047 | ₩27,933 | ₩27,940 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,860 | ₩28,047 | ₩27,820 | ₩28,007 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,766 | ₩28,007 | ₩27,766 | ₩27,913 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,047 | ₩28,047 | ₩27,780 | ₩27,780 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,113 | ₩28,207 | ₩28,113 | ₩28,153 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,007 | ₩28,233 | ₩28,007 | ₩28,033 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩27,953 | ₩28,129 | ₩27,913 | ₩28,073 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,341 | ₩28,353 | ₩27,886 | ₩27,886 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,295 | ₩28,295 | ₩27,873 | ₩27,873 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,179 | ₩28,179 | ₩27,993 | ₩28,093 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,313 | ₩28,407 | ₩28,040 | ₩28,220 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,060 | ₩28,336 | ₩28,060 | ₩28,253 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩27,967 | ₩28,153 | ₩27,900 | ₩28,153 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,240 | ₩28,300 | ₩28,047 | ₩28,153 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,193 | ₩28,300 | ₩28,154 | ₩28,160 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,193 | ₩28,193 | ₩27,900 | ₩27,953 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,726 | ₩28,247 | ₩27,726 | ₩28,247 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,020 | ₩28,153 | ₩27,876 | ₩27,876 | -0.51% | 2.7천 |
|---|
