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 | ₩24,278 | ₩24,278 | ₩24,104 | ₩24,158 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,984 | ₩24,298 | ₩23,984 | ₩24,171 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,185 | ₩24,347 | ₩24,068 | ₩24,077 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,492 | ₩24,492 | ₩24,325 | ₩24,385 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,519 | ₩24,907 | ₩24,265 | ₩24,385 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,479 | ₩24,479 | ₩24,251 | ₩24,412 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,640 | ₩24,653 | ₩23,910 | ₩24,345 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,385 | ₩25,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,988 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,666 | ₩25,135 | ₩24,359 | ₩24,553 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,773 | ₩25,117 | ₩24,542 | ₩24,653 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,894 | ₩25,054 | ₩24,773 | ₩24,903 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,068 | ₩25,232 | ₩24,907 | ₩24,981 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩25,041 | ₩25,215 | ₩24,760 | ₩25,063 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,309 | ₩25,523 | ₩25,309 | ₩25,336 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,429 | ₩25,696 | ₩25,047 | ₩25,269 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,282 | ₩25,617 | ₩24,988 | ₩25,389 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,538 | ₩25,538 | ₩25,095 | ₩25,295 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,640 | ₩25,429 | ₩24,479 | ₩25,041 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,773 | ₩24,773 | ₩24,372 | ₩24,700 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩25,028 | ₩25,141 | ₩24,787 | ₩24,787 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,255 | ₩25,429 | ₩25,028 | ₩25,068 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,349 | ₩25,559 | ₩25,088 | ₩25,095 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,496 | ₩25,831 | ₩25,242 | ₩25,469 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,898 | ₩26,005 | ₩25,483 | ₩25,523 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,429 | ₩25,804 | ₩25,162 | ₩25,804 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,697 | ₩25,697 | ₩25,396 | ₩25,499 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,376 | ₩25,490 | ₩25,376 | ₩25,463 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,670 | ₩25,809 | ₩25,309 | ₩25,416 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,603 | ₩25,951 | ₩25,603 | ₩25,791 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,844 | ₩25,844 | ₩25,744 | ₩25,777 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩26,005 | ₩26,031 | ₩25,811 | ₩25,811 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,764 | ₩25,938 | ₩25,764 | ₩25,831 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,697 | ₩26,085 | ₩25,697 | ₩25,804 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,630 | ₩25,710 | ₩25,606 | ₩25,710 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,603 | ₩25,663 | ₩25,603 | ₩25,623 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,590 | ₩25,657 | ₩25,590 | ₩25,627 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,563 | ₩25,643 | ₩25,550 | ₩25,590 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,523 | ₩25,576 | ₩25,523 | ₩25,550 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,496 | ₩26,018 | ₩25,496 | ₩25,617 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,637 | ₩25,684 | ₩25,483 | ₩25,684 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,523 | ₩25,659 | ₩25,523 | ₩25,523 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,536 | ₩25,791 | ₩25,510 | ₩25,523 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,804 | ₩25,804 | ₩25,577 | ₩25,577 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,750 | ₩25,750 | ₩25,550 | ₩25,750 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,556 | ₩25,884 | ₩25,556 | ₩25,745 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,657 | ₩25,670 | ₩25,510 | ₩25,536 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,563 | ₩25,757 | ₩25,563 | ₩25,643 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,724 | ₩25,898 | ₩25,510 | ₩25,510 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,697 | ₩26,028 | ₩25,697 | ₩25,704 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,737 | ₩25,898 | ₩25,697 | ₩25,697 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,643 | ₩26,005 | ₩25,643 | ₩25,750 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,697 | ₩25,710 | ₩25,630 | ₩25,643 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,764 | ₩25,764 | ₩25,657 | ₩25,737 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,630 | ₩25,791 | ₩25,630 | ₩25,777 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,764 | ₩25,884 | ₩25,523 | ₩25,630 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,965 | ₩26,025 | ₩25,724 | ₩25,824 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,965 | ₩26,138 | ₩25,965 | ₩26,018 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,991 | ₩26,139 | ₩25,991 | ₩26,018 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,978 | ₩26,165 | ₩25,978 | ₩25,991 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,965 | ₩26,165 | ₩25,965 | ₩25,978 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,165 | ₩26,222 | ₩25,965 | ₩26,058 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,192 | ₩26,192 | ₩26,011 | ₩26,125 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,951 | ₩26,152 | ₩25,927 | ₩25,965 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,985 | ₩26,098 | ₩25,971 | ₩25,971 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,152 | ₩26,159 | ₩26,072 | ₩26,112 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,179 | ₩26,272 | ₩26,179 | ₩26,272 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,152 | ₩26,339 | ₩26,135 | ₩26,192 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,366 | ₩26,366 | ₩26,205 | ₩26,339 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,139 | ₩26,392 | ₩26,031 | ₩26,192 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,965 | ₩26,232 | ₩25,965 | ₩26,085 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,858 | ₩26,072 | ₩25,858 | ₩26,072 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,406 | ₩26,727 | ₩26,219 | ₩26,313 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,353 | ₩26,567 | ₩26,353 | ₩26,567 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,219 | ₩26,460 | ₩26,219 | ₩26,446 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,299 | ₩26,393 | ₩26,246 | ₩26,272 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,379 | ₩26,444 | ₩26,272 | ₩26,359 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,473 | ₩26,473 | ₩26,299 | ₩26,460 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,406 | ₩26,607 | ₩26,393 | ₩26,480 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,379 | ₩26,620 | ₩26,379 | ₩26,580 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,299 | ₩26,433 | ₩26,299 | ₩26,420 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,339 | ₩26,391 | ₩26,319 | ₩26,339 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,125 | ₩26,446 | ₩26,125 | ₩26,353 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,098 | ₩26,165 | ₩26,052 | ₩26,117 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,978 | ₩26,139 | ₩25,978 | ₩26,139 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,951 | ₩26,072 | ₩25,951 | ₩25,978 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,951 | ₩26,065 | ₩25,951 | ₩26,005 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,898 | ₩26,125 | ₩25,898 | ₩26,031 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩26,031 | ₩26,125 | ₩25,951 | ₩26,031 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,991 | ₩26,179 | ₩25,965 | ₩26,098 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,085 | ₩26,152 | ₩25,965 | ₩26,152 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,098 | ₩26,272 | ₩26,085 | ₩26,219 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,978 | ₩26,165 | ₩25,978 | ₩26,152 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,125 | ₩26,219 | ₩26,034 | ₩26,152 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,924 | ₩26,219 | ₩25,924 | ₩26,125 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,831 | ₩26,165 | ₩25,831 | ₩26,058 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,697 | ₩25,924 | ₩25,697 | ₩25,911 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,590 | ₩25,965 | ₩25,590 | ₩25,804 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,844 | ₩25,844 | ₩25,630 | ₩25,670 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,657 | ₩25,884 | ₩25,657 | ₩25,844 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,884 | ₩25,884 | ₩25,670 | ₩25,697 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,951 | ₩25,951 | ₩25,777 | ₩25,831 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,924 | ₩25,924 | ₩25,844 | ₩25,858 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,911 | ₩26,018 | ₩25,831 | ₩25,976 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,058 | ₩26,059 | ₩25,951 | ₩25,951 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,125 | ₩26,172 | ₩26,058 | ₩26,058 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,165 | ₩26,286 | ₩26,165 | ₩26,179 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,272 | ₩26,272 | ₩26,212 | ₩26,246 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,165 | ₩26,266 | ₩26,098 | ₩26,152 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,232 | ₩26,366 | ₩26,232 | ₩26,276 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,139 | ₩26,232 | ₩26,092 | ₩26,152 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,406 | ₩26,406 | ₩25,978 | ₩26,065 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,152 | ₩26,481 | ₩25,991 | ₩26,481 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩26,045 | ₩26,272 | ₩25,744 | ₩26,165 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,724 | ₩25,924 | ₩25,721 | ₩25,831 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,777 | ₩26,018 | ₩25,777 | ₩25,871 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,898 | ₩26,072 | ₩25,898 | ₩25,924 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,817 | ₩26,072 | ₩25,764 | ₩26,072 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,724 | ₩25,965 | ₩25,724 | ₩25,911 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,764 | ₩25,898 | ₩25,737 | ₩25,898 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,978 | ₩26,018 | ₩25,657 | ₩25,791 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,764 | ₩26,095 | ₩25,764 | ₩25,871 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,911 | ₩26,098 | ₩25,898 | ₩25,978 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,938 | ₩25,965 | ₩25,750 | ₩25,764 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,911 | ₩26,005 | ₩25,824 | ₩25,844 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,670 | ₩25,831 | ₩25,670 | ₩25,817 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,389 | ₩25,630 | ₩25,389 | ₩25,603 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,550 | ₩25,563 | ₩25,429 | ₩25,443 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,697 | ₩25,764 | ₩25,469 | ₩25,550 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,871 | ₩25,871 | ₩25,617 | ₩25,630 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,684 | ₩25,750 | ₩25,670 | ₩25,697 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,764 | ₩26,018 | ₩25,630 | ₩25,670 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,429 | ₩25,697 | ₩25,429 | ₩25,670 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,590 | ₩25,790 | ₩25,563 | ₩25,563 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,991 | ₩26,232 | ₩25,670 | ₩25,817 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,058 | ₩26,165 | ₩25,991 | ₩25,991 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,871 | ₩26,085 | ₩25,871 | ₩26,005 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,965 | ₩26,085 | ₩25,857 | ₩25,858 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,453 | ₩26,658 | ₩25,804 | ₩25,831 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,259 | ₩26,259 | ₩26,152 | ₩26,192 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,299 | ₩26,413 | ₩26,232 | ₩26,286 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,433 | ₩26,550 | ₩26,259 | ₩26,272 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,420 | ₩26,577 | ₩26,259 | ₩26,259 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,592 | ₩26,687 | ₩26,232 | ₩26,379 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,500 | ₩26,741 | ₩26,500 | ₩26,640 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,647 | ₩26,794 | ₩26,527 | ₩26,556 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,714 | ₩26,714 | ₩26,460 | ₩26,567 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,701 | ₩26,714 | ₩26,594 | ₩26,661 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,821 | ₩26,821 | ₩26,647 | ₩26,701 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,661 | ₩26,968 | ₩26,647 | ₩26,714 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,701 | ₩27,062 | ₩26,634 | ₩26,727 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,701 | ₩26,848 | ₩26,701 | ₩26,727 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,968 | ₩27,009 | ₩26,727 | ₩26,727 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,754 | ₩26,987 | ₩26,754 | ₩26,835 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,835 | ₩26,835 | ₩26,701 | ₩26,754 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,169 | ₩27,303 | ₩27,002 | ₩27,002 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,196 | ₩27,343 | ₩26,821 | ₩27,182 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,182 | ₩27,316 | ₩27,182 | ₩27,316 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,290 | ₩27,290 | ₩27,189 | ₩27,276 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,196 | ₩27,196 | ₩27,160 | ₩27,196 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,169 | ₩27,196 | ₩27,035 | ₩27,142 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,915 | ₩27,182 | ₩26,915 | ₩27,182 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,861 | ₩27,035 | ₩26,861 | ₩27,022 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩27,049 | ₩27,049 | ₩26,881 | ₩27,029 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,781 | ₩27,062 | ₩26,741 | ₩27,062 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,594 | ₩26,768 | ₩26,594 | ₩26,734 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,687 | ₩26,727 | ₩26,500 | ₩26,587 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,567 | ₩26,741 | ₩26,567 | ₩26,634 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,620 | ₩26,741 | ₩26,567 | ₩26,567 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,701 | ₩26,768 | ₩26,594 | ₩26,667 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,620 | ₩26,794 | ₩26,487 | ₩26,634 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,513 | ₩26,567 | ₩26,446 | ₩26,460 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,553 | ₩26,587 | ₩26,446 | ₩26,533 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,861 | ₩26,861 | ₩26,446 | ₩26,553 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,794 | ₩26,901 | ₩26,701 | ₩26,741 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,875 | ₩26,875 | ₩26,741 | ₩26,754 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,928 | ₩26,928 | ₩26,781 | ₩26,901 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,968 | ₩27,075 | ₩26,888 | ₩26,888 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,075 | ₩27,075 | ₩27,002 | ₩27,002 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩27,049 | ₩27,089 | ₩26,888 | ₩27,075 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,875 | ₩27,035 | ₩26,875 | ₩27,022 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,888 | ₩27,035 | ₩26,888 | ₩26,928 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,714 | ₩26,995 | ₩26,714 | ₩26,888 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,768 | ₩26,781 | ₩26,600 | ₩26,742 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,955 | ₩26,995 | ₩26,781 | ₩26,901 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,928 | ₩26,995 | ₩26,808 | ₩26,942 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,741 | ₩26,835 | ₩26,741 | ₩26,835 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,721 | ₩26,848 | ₩26,674 | ₩26,781 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,714 | ₩26,861 | ₩26,620 | ₩26,674 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,955 | ₩26,955 | ₩26,714 | ₩26,781 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,888 | ₩26,888 | ₩26,794 | ₩26,794 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,861 | ₩26,861 | ₩26,741 | ₩26,768 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,875 | ₩26,875 | ₩26,701 | ₩26,768 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,821 | ₩26,995 | ₩26,701 | ₩26,768 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,694 | ₩26,794 | ₩26,567 | ₩26,701 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,888 | ₩26,995 | ₩26,794 | ₩26,901 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,594 | ₩26,922 | ₩26,594 | ₩26,881 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,942 | ₩27,075 | ₩26,553 | ₩26,553 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩27,009 | ₩27,075 | ₩26,902 | ₩27,009 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,901 | ₩27,015 | ₩26,901 | ₩27,015 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,089 | ₩27,223 | ₩26,888 | ₩26,915 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,391 | ₩27,397 | ₩27,129 | ₩27,129 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,134 | ₩27,410 | ₩27,075 | ₩27,276 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,169 | ₩27,360 | ₩27,142 | ₩27,360 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,062 | ₩27,156 | ₩27,049 | ₩27,129 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,861 | ₩27,156 | ₩26,861 | ₩27,156 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,901 | ₩27,089 | ₩26,848 | ₩26,901 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,861 | ₩26,955 | ₩26,768 | ₩26,841 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,848 | ₩27,129 | ₩26,794 | ₩26,982 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,768 | ₩26,881 | ₩26,647 | ₩26,875 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,848 | ₩26,975 | ₩26,768 | ₩26,768 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,968 | ₩27,133 | ₩26,861 | ₩26,970 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩27,035 | ₩27,035 | ₩26,915 | ₩27,022 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,861 | ₩27,263 | ₩26,781 | ₩26,968 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,863 | ₩26,982 | ₩26,848 | ₩26,982 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,955 | ₩26,982 | ₩26,875 | ₩26,928 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,982 | ₩27,049 | ₩26,894 | ₩27,016 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,968 | ₩27,102 | ₩26,875 | ₩27,102 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,835 | ₩27,116 | ₩26,835 | ₩27,062 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,661 | ₩26,982 | ₩26,640 | ₩26,895 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,647 | ₩26,754 | ₩26,647 | ₩26,754 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,513 | ₩26,661 | ₩26,420 | ₩26,661 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,567 | ₩26,741 | ₩26,336 | ₩26,420 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,647 | ₩26,661 | ₩26,500 | ₩26,500 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,741 | ₩27,071 | ₩26,600 | ₩26,600 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,223 | ₩27,370 | ₩26,915 | ₩26,968 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,504 | ₩27,597 | ₩27,129 | ₩27,223 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,905 | ₩27,905 | ₩27,303 | ₩27,356 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,838 | ₩27,979 | ₩27,798 | ₩27,852 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,798 | ₩27,905 | ₩27,798 | ₩27,821 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,838 | ₩27,959 | ₩27,798 | ₩27,957 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,892 | ₩27,915 | ₩27,798 | ₩27,798 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,932 | ₩27,986 | ₩27,812 | ₩27,887 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,919 | ₩28,026 | ₩27,905 | ₩27,905 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,066 | ₩28,133 | ₩28,019 | ₩28,026 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,946 | ₩28,133 | ₩27,905 | ₩28,093 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,852 | ₩28,093 | ₩27,852 | ₩27,999 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,133 | ₩28,133 | ₩27,865 | ₩27,865 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,200 | ₩28,293 | ₩28,200 | ₩28,240 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,093 | ₩28,320 | ₩28,093 | ₩28,119 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩28,039 | ₩28,216 | ₩27,999 | ₩28,160 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,429 | ₩28,440 | ₩27,972 | ₩27,972 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,382 | ₩28,382 | ₩27,959 | ₩27,959 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,265 | ₩28,265 | ₩28,079 | ₩28,179 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,400 | ₩28,494 | ₩28,126 | ₩28,307 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,146 | ₩28,423 | ₩28,146 | ₩28,340 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩28,052 | ₩28,240 | ₩27,986 | ₩28,240 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,327 | ₩28,387 | ₩28,133 | ₩28,240 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,280 | ₩28,387 | ₩28,241 | ₩28,247 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,280 | ₩28,280 | ₩27,986 | ₩28,039 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,812 | ₩28,333 | ₩27,812 | ₩28,333 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,106 | ₩28,240 | ₩27,961 | ₩27,961 | -0.51% | 2.7천 |
|---|
