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 | ₩24,231 | ₩24,231 | ₩24,057 | ₩24,111 | -0.50% | 6.2천 |
| 2026.10.08 | ₩23,937 | ₩24,251 | ₩23,937 | ₩24,124 | +0.78% | 6.3천 |
| 2026.10.07 | ₩24,138 | ₩24,300 | ₩24,021 | ₩24,031 | -0.44% | 7.9천 |
| 2026.10.06 | ₩24,445 | ₩24,445 | ₩24,278 | ₩24,338 | -0.44% | 7.1천 |
| 2026.10.05 | ₩24,471 | ₩24,859 | ₩24,218 | ₩24,338 | -0.55% | 3.2만 |
| 2026.10.02 | ₩24,431 | ₩24,431 | ₩24,204 | ₩24,365 | -0.27% | 1.6만 |
| 2026.10.01 | ₩24,592 | ₩24,605 | ₩23,864 | ₩24,298 | -1.19% | 5.5만 |
| 2026.09.30 | ₩24,338 | ₩25,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,939 |
| +2.47% |
| 2.4만 |
| 2026.09.29 | ₩24,618 | ₩25,086 | ₩24,311 | ₩24,505 | -0.46% | 1.3만 |
|---|
| 2026.09.28 | ₩24,725 | ₩25,068 | ₩24,494 | ₩24,605 | -0.49% | 1.3만 |
|---|
| 2026.09.25 | ₩24,846 | ₩25,006 | ₩24,725 | ₩24,855 | +0.04% | 7.8천 |
|---|
| 2026.09.24 | ₩25,019 | ₩25,183 | ₩24,859 | ₩24,932 | -0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩24,992 | ₩25,166 | ₩24,712 | ₩25,014 | +0.09% | 2만 |
|---|
| 2026.09.22 | ₩25,260 | ₩25,473 | ₩25,260 | ₩25,286 | +0.11% | 1.6만 |
|---|
| 2026.09.21 | ₩25,380 | ₩25,646 | ₩24,998 | ₩25,220 | -0.63% | 3.1천 |
|---|
| 2026.09.18 | ₩25,233 | ₩25,567 | ₩24,939 | ₩25,340 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩25,489 | ₩25,489 | ₩25,046 | ₩25,246 | -0.95% | 4.1천 |
|---|
| 2026.09.16 | ₩24,592 | ₩25,380 | ₩24,431 | ₩24,992 | +1.63% | 2.4만 |
|---|
| 2026.09.15 | ₩24,725 | ₩24,725 | ₩24,325 | ₩24,652 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩24,979 | ₩25,093 | ₩24,739 | ₩24,739 | -0.96% | 1.8만 |
|---|
| 2026.09.11 | ₩25,206 | ₩25,380 | ₩24,979 | ₩25,019 | -0.74% | 7.5천 |
|---|
| 2026.09.10 | ₩25,300 | ₩25,509 | ₩25,039 | ₩25,046 | -1.00% | 1만 |
|---|
| 2026.09.09 | ₩25,447 | ₩25,781 | ₩25,193 | ₩25,420 | -0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩25,847 | ₩25,954 | ₩25,433 | ₩25,473 | -1.45% | 8.6천 |
|---|
| 2026.09.04 | ₩25,380 | ₩25,754 | ₩25,113 | ₩25,754 | +1.47% | 3.7천 |
|---|
| 2026.09.03 | ₩25,647 | ₩25,647 | ₩25,346 | ₩25,450 | -0.77% | 6.6천 |
|---|
| 2026.09.02 | ₩25,326 | ₩25,440 | ₩25,326 | ₩25,413 | +0.34% | 5.3천 |
|---|
| 2026.09.01 | ₩25,620 | ₩25,759 | ₩25,260 | ₩25,366 | -0.99% | 1.2만 |
|---|
| 2026.08.31 | ₩25,553 | ₩25,901 | ₩25,553 | ₩25,740 | +0.73% | 8.4천 |
|---|
| 2026.08.28 | ₩25,794 | ₩25,794 | ₩25,694 | ₩25,727 | -0.26% | 3.2천 |
|---|
| 2026.08.27 | ₩25,954 | ₩25,981 | ₩25,761 | ₩25,761 | -0.75% | 1.2만 |
|---|
| 2026.08.26 | ₩25,714 | ₩25,887 | ₩25,714 | ₩25,781 | +0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩25,647 | ₩26,034 | ₩25,647 | ₩25,754 | +0.42% | 1.5만 |
|---|
| 2026.08.24 | ₩25,580 | ₩25,660 | ₩25,556 | ₩25,660 | +0.31% | 4.9천 |
|---|
| 2026.08.21 | ₩25,553 | ₩25,614 | ₩25,553 | ₩25,574 | +0.08% | 7천 |
|---|
| 2026.08.20 | ₩25,540 | ₩25,607 | ₩25,540 | ₩25,578 | +0.15% | 4.1천 |
|---|
| 2026.08.19 | ₩25,513 | ₩25,594 | ₩25,500 | ₩25,540 | +0.10% | 1만 |
|---|
| 2026.08.18 | ₩25,473 | ₩25,527 | ₩25,473 | ₩25,500 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,447 | ₩25,968 | ₩25,447 | ₩25,567 | +0.47% | 3.8만 |
|---|
| 2026.08.14 | ₩25,587 | ₩25,634 | ₩25,433 | ₩25,634 | +0.18% | 5천 |
|---|
| 2026.08.13 | ₩25,473 | ₩25,610 | ₩25,473 | ₩25,473 | 0.00% | 6.7천 |
|---|
| 2026.08.12 | ₩25,487 | ₩25,740 | ₩25,460 | ₩25,473 | -0.05% | 8.8천 |
|---|
| 2026.08.11 | ₩25,754 | ₩25,754 | ₩25,527 | ₩25,527 | -0.88% | 5.3천 |
|---|
| 2026.08.10 | ₩25,700 | ₩25,700 | ₩25,500 | ₩25,700 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩25,507 | ₩25,834 | ₩25,507 | ₩25,695 | +0.74% | 1.3만 |
|---|
| 2026.08.06 | ₩25,607 | ₩25,620 | ₩25,460 | ₩25,487 | -0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩25,513 | ₩25,707 | ₩25,513 | ₩25,594 | +0.31% | 8.2천 |
|---|
| 2026.08.04 | ₩25,674 | ₩25,847 | ₩25,460 | ₩25,460 | -0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩25,647 | ₩25,978 | ₩25,647 | ₩25,654 | +0.03% | 5.4천 |
|---|
| 2026.07.31 | ₩25,687 | ₩25,847 | ₩25,647 | ₩25,647 | -0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩25,594 | ₩25,954 | ₩25,594 | ₩25,700 | +0.42% | 1.1만 |
|---|
| 2026.07.29 | ₩25,647 | ₩25,660 | ₩25,580 | ₩25,594 | -0.21% | 3.5천 |
|---|
| 2026.07.28 | ₩25,714 | ₩25,714 | ₩25,607 | ₩25,687 | -0.10% | 6.8천 |
|---|
| 2026.07.27 | ₩25,580 | ₩25,740 | ₩25,580 | ₩25,727 | +0.57% | 3.2천 |
|---|
| 2026.07.24 | ₩25,714 | ₩25,834 | ₩25,473 | ₩25,580 | -0.52% | 2.8만 |
|---|
| 2026.07.23 | ₩25,914 | ₩25,974 | ₩25,674 | ₩25,774 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩25,914 | ₩26,088 | ₩25,914 | ₩25,967 | +0.21% | 4.7천 |
|---|
| 2026.07.21 | ₩25,941 | ₩26,088 | ₩25,941 | ₩25,968 | +0.10% | 2.7천 |
|---|
| 2026.07.20 | ₩25,927 | ₩26,114 | ₩25,927 | ₩25,941 | +0.05% | 1.3만 |
|---|
| 2026.07.17 | ₩25,914 | ₩26,114 | ₩25,914 | ₩25,927 | +0.05% | 7.8천 |
|---|
| 2026.07.16 | ₩26,114 | ₩26,171 | ₩25,914 | ₩26,008 | -0.41% | 4.7천 |
|---|
| 2026.07.15 | ₩26,141 | ₩26,141 | ₩25,961 | ₩26,074 | -0.26% | 6.1천 |
|---|
| 2026.07.14 | ₩25,901 | ₩26,101 | ₩25,876 | ₩25,914 | +0.05% | 3.3천 |
|---|
| 2026.07.13 | ₩25,934 | ₩26,048 | ₩25,921 | ₩25,921 | -0.05% | 1.9천 |
|---|
| 2026.07.10 | ₩26,101 | ₩26,108 | ₩26,021 | ₩26,061 | -0.15% | 3.3천 |
|---|
| 2026.07.09 | ₩26,128 | ₩26,221 | ₩26,128 | ₩26,221 | +0.36% | 4천 |
|---|
| 2026.07.08 | ₩26,101 | ₩26,288 | ₩26,084 | ₩26,141 | +0.15% | 8.7천 |
|---|
| 2026.07.07 | ₩26,315 | ₩26,315 | ₩26,155 | ₩26,288 | -0.10% | 7.8천 |
|---|
| 2026.07.06 | ₩26,088 | ₩26,341 | ₩25,981 | ₩26,141 | +0.20% | 1.9만 |
|---|
| 2026.07.02 | ₩25,914 | ₩26,181 | ₩25,914 | ₩26,034 | +0.46% | 8.2천 |
|---|
| 2026.07.01 | ₩25,807 | ₩26,021 | ₩25,807 | ₩26,021 | +0.83% | 7.8천 |
|---|
| 2026.06.30 | ₩26,355 | ₩26,676 | ₩26,168 | ₩26,261 | -0.35% | 4.9만 |
|---|
| 2026.06.29 | ₩26,302 | ₩26,515 | ₩26,302 | ₩26,515 | +0.81% | 5천 |
|---|
| 2026.06.26 | ₩26,168 | ₩26,408 | ₩26,168 | ₩26,395 | +0.87% | 5.8천 |
|---|
| 2026.06.25 | ₩26,248 | ₩26,342 | ₩26,195 | ₩26,221 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩26,328 | ₩26,393 | ₩26,221 | ₩26,308 | -0.08% | 9.1천 |
|---|
| 2026.06.23 | ₩26,422 | ₩26,422 | ₩26,248 | ₩26,408 | -0.05% | 8.5천 |
|---|
| 2026.06.22 | ₩26,355 | ₩26,555 | ₩26,342 | ₩26,428 | +0.28% | 4.2천 |
|---|
| 2026.06.18 | ₩26,328 | ₩26,569 | ₩26,328 | ₩26,529 | +0.76% | 4.7천 |
|---|
| 2026.06.17 | ₩26,248 | ₩26,382 | ₩26,248 | ₩26,368 | +0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩26,288 | ₩26,340 | ₩26,268 | ₩26,288 | 0.00% | 6.9천 |
|---|
| 2026.06.15 | ₩26,074 | ₩26,395 | ₩26,074 | ₩26,302 | +0.87% | 4.7만 |
|---|
| 2026.06.12 | ₩26,048 | ₩26,114 | ₩26,001 | ₩26,066 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩25,927 | ₩26,088 | ₩25,927 | ₩26,088 | +0.62% | 5.2천 |
|---|
| 2026.06.10 | ₩25,901 | ₩26,021 | ₩25,901 | ₩25,927 | +0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩25,901 | ₩26,014 | ₩25,901 | ₩25,954 | +0.21% | 4.1천 |
|---|
| 2026.06.08 | ₩25,847 | ₩26,074 | ₩25,847 | ₩25,981 | +0.52% | 1.4만 |
|---|
| 2026.06.05 | ₩25,981 | ₩26,074 | ₩25,901 | ₩25,981 | 0.00% | 5.4천 |
|---|
| 2026.06.04 | ₩25,941 | ₩26,128 | ₩25,914 | ₩26,048 | +0.41% | 8.9천 |
|---|
| 2026.06.03 | ₩26,034 | ₩26,101 | ₩25,914 | ₩26,101 | +0.26% | 5천 |
|---|
| 2026.06.02 | ₩26,048 | ₩26,221 | ₩26,034 | ₩26,168 | +0.46% | 2.5만 |
|---|
| 2026.06.01 | ₩25,927 | ₩26,114 | ₩25,927 | ₩26,101 | +0.67% | 9.5천 |
|---|
| 2026.05.29 | ₩26,074 | ₩26,168 | ₩25,984 | ₩26,101 | +0.10% | 1.1만 |
|---|
| 2026.05.28 | ₩25,874 | ₩26,168 | ₩25,874 | ₩26,074 | +0.77% | 5.7천 |
|---|
| 2026.05.27 | ₩25,781 | ₩26,114 | ₩25,781 | ₩26,008 | +0.88% | 4.4천 |
|---|
| 2026.05.26 | ₩25,647 | ₩25,874 | ₩25,647 | ₩25,861 | +0.83% | 7.9천 |
|---|
| 2026.05.22 | ₩25,540 | ₩25,914 | ₩25,540 | ₩25,754 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩25,794 | ₩25,794 | ₩25,580 | ₩25,620 | -0.67% | 4.7천 |
|---|
| 2026.05.20 | ₩25,607 | ₩25,834 | ₩25,607 | ₩25,794 | +0.73% | 7.4천 |
|---|
| 2026.05.19 | ₩25,834 | ₩25,834 | ₩25,620 | ₩25,647 | -0.72% | 2만 |
|---|
| 2026.05.18 | ₩25,901 | ₩25,901 | ₩25,727 | ₩25,781 | -0.46% | 3.9천 |
|---|
| 2026.05.15 | ₩25,874 | ₩25,874 | ₩25,794 | ₩25,807 | -0.26% | 6천 |
|---|
| 2026.05.14 | ₩25,861 | ₩25,968 | ₩25,781 | ₩25,926 | +0.25% | 8.9천 |
|---|
| 2026.05.13 | ₩26,008 | ₩26,008 | ₩25,901 | ₩25,901 | -0.41% | 1.2만 |
|---|
| 2026.05.12 | ₩26,074 | ₩26,121 | ₩26,008 | ₩26,008 | -0.26% | 6.1천 |
|---|
| 2026.05.11 | ₩26,114 | ₩26,235 | ₩26,114 | ₩26,128 | +0.05% | 6.4천 |
|---|
| 2026.05.08 | ₩26,221 | ₩26,221 | ₩26,161 | ₩26,195 | -0.10% | 3.2천 |
|---|
| 2026.05.07 | ₩26,114 | ₩26,215 | ₩26,048 | ₩26,101 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩26,181 | ₩26,315 | ₩26,181 | ₩26,225 | +0.17% | 4.7천 |
|---|
| 2026.05.05 | ₩26,088 | ₩26,181 | ₩26,041 | ₩26,101 | +0.05% | 5.6천 |
|---|
| 2026.05.04 | ₩26,355 | ₩26,355 | ₩25,928 | ₩26,014 | -1.29% | 3.6천 |
|---|
| 2026.05.01 | ₩26,101 | ₩26,429 | ₩25,941 | ₩26,429 | +1.26% | 8.5천 |
|---|
| 2026.04.30 | ₩25,994 | ₩26,221 | ₩25,694 | ₩26,114 | +0.46% | 1.7만 |
|---|
| 2026.04.29 | ₩25,674 | ₩25,874 | ₩25,671 | ₩25,781 | +0.42% | 6.3천 |
|---|
| 2026.04.28 | ₩25,727 | ₩25,968 | ₩25,727 | ₩25,821 | +0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩25,847 | ₩26,021 | ₩25,847 | ₩25,874 | +0.10% | 5.9천 |
|---|
| 2026.04.24 | ₩25,767 | ₩26,021 | ₩25,714 | ₩26,021 | +0.98% | 3천 |
|---|
| 2026.04.23 | ₩25,674 | ₩25,914 | ₩25,674 | ₩25,861 | +0.73% | 1.3만 |
|---|
| 2026.04.22 | ₩25,714 | ₩25,847 | ₩25,687 | ₩25,847 | +0.52% | 1.1만 |
|---|
| 2026.04.21 | ₩25,927 | ₩25,968 | ₩25,607 | ₩25,740 | -0.72% | 1.1만 |
|---|
| 2026.04.20 | ₩25,714 | ₩26,045 | ₩25,714 | ₩25,821 | +0.42% | 7.1천 |
|---|
| 2026.04.17 | ₩25,861 | ₩26,048 | ₩25,847 | ₩25,927 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩25,887 | ₩25,914 | ₩25,700 | ₩25,714 | -0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩25,861 | ₩25,954 | ₩25,774 | ₩25,794 | -0.26% | 1만 |
|---|
| 2026.04.14 | ₩25,620 | ₩25,781 | ₩25,620 | ₩25,767 | +0.57% | 1.1만 |
|---|
| 2026.04.13 | ₩25,340 | ₩25,580 | ₩25,340 | ₩25,553 | +0.84% | 1.8만 |
|---|
| 2026.04.10 | ₩25,500 | ₩25,513 | ₩25,380 | ₩25,393 | -0.42% | 2.1만 |
|---|
| 2026.04.09 | ₩25,647 | ₩25,714 | ₩25,420 | ₩25,500 | -0.57% | 1.7만 |
|---|
| 2026.04.08 | ₩25,821 | ₩25,821 | ₩25,567 | ₩25,580 | -0.93% | 0 |
|---|
| 2026.04.07 | ₩25,634 | ₩25,700 | ₩25,620 | ₩25,647 | +0.05% | 5.5천 |
|---|
| 2026.04.06 | ₩25,714 | ₩25,968 | ₩25,580 | ₩25,620 | -0.36% | 1.3만 |
|---|
| 2026.04.02 | ₩25,380 | ₩25,647 | ₩25,380 | ₩25,620 | +0.95% | 1.8만 |
|---|
| 2026.04.01 | ₩25,540 | ₩25,740 | ₩25,513 | ₩25,513 | -0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩25,941 | ₩26,181 | ₩25,620 | ₩25,767 | -0.67% | 2.8만 |
|---|
| 2026.03.30 | ₩26,008 | ₩26,114 | ₩25,941 | ₩25,941 | -0.26% | 4.6천 |
|---|
| 2026.03.27 | ₩25,821 | ₩26,034 | ₩25,821 | ₩25,954 | +0.52% | 3.9천 |
|---|
| 2026.03.26 | ₩25,914 | ₩26,034 | ₩25,807 | ₩25,807 | -0.41% | 1만 |
|---|
| 2026.03.25 | ₩26,402 | ₩26,606 | ₩25,754 | ₩25,781 | -2.35% | 2.2만 |
|---|
| 2026.03.24 | ₩26,208 | ₩26,208 | ₩26,101 | ₩26,141 | -0.25% | 9.4천 |
|---|
| 2026.03.23 | ₩26,248 | ₩26,362 | ₩26,181 | ₩26,235 | -0.05% | 4.6만 |
|---|
| 2026.03.20 | ₩26,382 | ₩26,498 | ₩26,208 | ₩26,221 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩26,368 | ₩26,525 | ₩26,208 | ₩26,208 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩26,540 | ₩26,635 | ₩26,181 | ₩26,328 | -0.80% | 3.7만 |
|---|
| 2026.03.17 | ₩26,449 | ₩26,689 | ₩26,449 | ₩26,589 | +0.53% | 6천 |
|---|
| 2026.03.16 | ₩26,595 | ₩26,742 | ₩26,475 | ₩26,504 | -0.34% | 9천 |
|---|
| 2026.03.13 | ₩26,662 | ₩26,662 | ₩26,408 | ₩26,515 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩26,649 | ₩26,662 | ₩26,542 | ₩26,609 | -0.15% | 1.1만 |
|---|
| 2026.03.11 | ₩26,769 | ₩26,769 | ₩26,595 | ₩26,649 | -0.45% | 3.4천 |
|---|
| 2026.03.10 | ₩26,609 | ₩26,916 | ₩26,595 | ₩26,662 | +0.20% | 1 |
|---|
| 2026.03.09 | ₩26,649 | ₩27,009 | ₩26,582 | ₩26,676 | +0.10% | 1 |
|---|
| 2026.03.06 | ₩26,649 | ₩26,796 | ₩26,649 | ₩26,676 | +0.10% | 1 |
|---|
| 2026.03.05 | ₩26,916 | ₩26,956 | ₩26,676 | ₩26,676 | -0.89% | 1 |
|---|
| 2026.03.04 | ₩26,702 | ₩26,935 | ₩26,702 | ₩26,782 | +0.30% | 1 |
|---|
| 2026.03.03 | ₩26,782 | ₩26,782 | ₩26,649 | ₩26,702 | -0.30% | 1 |
|---|
| 2026.03.02 | ₩27,116 | ₩27,250 | ₩26,949 | ₩26,949 | -0.62% | 1 |
|---|
| 2026.02.27 | ₩27,143 | ₩27,290 | ₩26,769 | ₩27,130 | -0.05% | 1 |
|---|
| 2026.02.26 | ₩27,130 | ₩27,263 | ₩27,130 | ₩27,263 | +0.49% | 9.3천 |
|---|
| 2026.02.25 | ₩27,237 | ₩27,237 | ₩27,136 | ₩27,223 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,143 | ₩27,143 | ₩27,108 | ₩27,143 | 0.00% | 1 |
|---|
| 2026.02.23 | ₩27,116 | ₩27,143 | ₩26,983 | ₩27,090 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩26,863 | ₩27,130 | ₩26,863 | ₩27,129 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩26,809 | ₩26,983 | ₩26,809 | ₩26,969 | +0.60% | 3.7천 |
|---|
| 2026.02.18 | ₩26,996 | ₩26,996 | ₩26,829 | ₩26,976 | -0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩26,729 | ₩27,009 | ₩26,689 | ₩27,009 | +1.05% | 1만 |
|---|
| 2026.02.13 | ₩26,542 | ₩26,716 | ₩26,542 | ₩26,682 | +0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩26,635 | ₩26,676 | ₩26,448 | ₩26,535 | -0.38% | 1.4만 |
|---|
| 2026.02.11 | ₩26,515 | ₩26,689 | ₩26,515 | ₩26,582 | +0.25% | 9.1천 |
|---|
| 2026.02.10 | ₩26,569 | ₩26,689 | ₩26,515 | ₩26,515 | -0.20% | 7.5천 |
|---|
| 2026.02.09 | ₩26,649 | ₩26,716 | ₩26,542 | ₩26,615 | -0.13% | 7.5천 |
|---|
| 2026.02.06 | ₩26,569 | ₩26,742 | ₩26,435 | ₩26,582 | +0.05% | 2.2만 |
|---|
| 2026.02.05 | ₩26,462 | ₩26,515 | ₩26,395 | ₩26,408 | -0.20% | 1.1만 |
|---|
| 2026.02.04 | ₩26,502 | ₩26,535 | ₩26,395 | ₩26,482 | -0.08% | 9.2천 |
|---|
| 2026.02.03 | ₩26,809 | ₩26,809 | ₩26,395 | ₩26,502 | -1.15% | 1.2만 |
|---|
| 2026.02.02 | ₩26,742 | ₩26,849 | ₩26,649 | ₩26,689 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩26,822 | ₩26,822 | ₩26,689 | ₩26,702 | -0.45% | 6.7천 |
|---|
| 2026.01.29 | ₩26,876 | ₩26,876 | ₩26,729 | ₩26,849 | -0.10% | 6.6천 |
|---|
| 2026.01.28 | ₩26,916 | ₩27,023 | ₩26,836 | ₩26,836 | -0.30% | 5.3천 |
|---|
| 2026.01.27 | ₩27,023 | ₩27,023 | ₩26,949 | ₩26,949 | -0.27% | 2.2천 |
|---|
| 2026.01.26 | ₩26,996 | ₩27,036 | ₩26,836 | ₩27,023 | +0.10% | 1.2만 |
|---|
| 2026.01.23 | ₩26,823 | ₩26,983 | ₩26,823 | ₩26,969 | +0.55% | 3.9천 |
|---|
| 2026.01.22 | ₩26,836 | ₩26,983 | ₩26,836 | ₩26,876 | +0.15% | 4.1천 |
|---|
| 2026.01.21 | ₩26,662 | ₩26,943 | ₩26,662 | ₩26,836 | +0.65% | 7.3천 |
|---|
| 2026.01.20 | ₩26,716 | ₩26,729 | ₩26,549 | ₩26,690 | -0.10% | 1.6만 |
|---|
| 2026.01.16 | ₩26,903 | ₩26,943 | ₩26,729 | ₩26,849 | -0.20% | 7.6천 |
|---|
| 2026.01.15 | ₩26,876 | ₩26,943 | ₩26,756 | ₩26,889 | +0.05% | 7.9천 |
|---|
| 2026.01.14 | ₩26,689 | ₩26,782 | ₩26,689 | ₩26,782 | +0.35% | 7.8천 |
|---|
| 2026.01.13 | ₩26,669 | ₩26,796 | ₩26,622 | ₩26,729 | +0.23% | 8.9천 |
|---|
| 2026.01.12 | ₩26,662 | ₩26,809 | ₩26,569 | ₩26,622 | -0.15% | 2.4만 |
|---|
| 2026.01.09 | ₩26,902 | ₩26,902 | ₩26,662 | ₩26,729 | -0.64% | 1.2만 |
|---|
| 2026.01.08 | ₩26,836 | ₩26,836 | ₩26,742 | ₩26,742 | -0.35% | 7.9천 |
|---|
| 2026.01.07 | ₩26,809 | ₩26,809 | ₩26,689 | ₩26,716 | -0.35% | 6.1천 |
|---|
| 2026.01.06 | ₩26,822 | ₩26,822 | ₩26,649 | ₩26,716 | -0.40% | 1.2만 |
|---|
| 2026.01.05 | ₩26,769 | ₩26,943 | ₩26,649 | ₩26,716 | -0.20% | 2.5만 |
|---|
| 2026.01.02 | ₩26,642 | ₩26,742 | ₩26,515 | ₩26,649 | +0.03% | 8.7천 |
|---|
| 2025.12.31 | ₩26,836 | ₩26,943 | ₩26,742 | ₩26,849 | +0.05% | 2.3만 |
|---|
| 2025.12.30 | ₩26,542 | ₩26,869 | ₩26,542 | ₩26,829 | +1.08% | 2.5만 |
|---|
| 2025.12.29 | ₩26,889 | ₩27,023 | ₩26,502 | ₩26,502 | -1.44% | 5.1만 |
|---|
| 2025.12.26 | ₩26,956 | ₩27,023 | ₩26,849 | ₩26,956 | 0.00% | 5.7천 |
|---|
| 2025.12.24 | ₩26,849 | ₩26,963 | ₩26,849 | ₩26,963 | +0.42% | 1.3만 |
|---|
| 2025.12.23 | ₩27,036 | ₩27,170 | ₩26,836 | ₩26,863 | -0.64% | 1.2만 |
|---|
| 2025.12.22 | ₩27,338 | ₩27,343 | ₩27,076 | ₩27,076 | -0.96% | 2.1만 |
|---|
| 2025.12.19 | ₩27,081 | ₩27,357 | ₩27,023 | ₩27,223 | +0.53% | 6.8천 |
|---|
| 2025.12.18 | ₩27,116 | ₩27,307 | ₩27,090 | ₩27,307 | +0.70% | 9.3천 |
|---|
| 2025.12.17 | ₩27,009 | ₩27,103 | ₩26,996 | ₩27,076 | +0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩26,809 | ₩27,103 | ₩26,809 | ₩27,103 | +1.10% | 2.5만 |
|---|
| 2025.12.15 | ₩26,849 | ₩27,036 | ₩26,796 | ₩26,849 | 0.00% | 6.7천 |
|---|
| 2025.12.12 | ₩26,809 | ₩26,903 | ₩26,716 | ₩26,789 | -0.07% | 1.8만 |
|---|
| 2025.12.11 | ₩26,796 | ₩27,076 | ₩26,742 | ₩26,929 | +0.50% | 9.1천 |
|---|
| 2025.12.10 | ₩26,716 | ₩26,829 | ₩26,595 | ₩26,822 | +0.40% | 1.2만 |
|---|
| 2025.12.09 | ₩26,796 | ₩26,923 | ₩26,716 | ₩26,716 | -0.30% | 1.7만 |
|---|
| 2025.12.08 | ₩26,916 | ₩27,080 | ₩26,809 | ₩26,918 | +0.01% | 8.3천 |
|---|
| 2025.12.05 | ₩26,983 | ₩26,983 | ₩26,863 | ₩26,969 | -0.05% | 6.7천 |
|---|
| 2025.12.04 | ₩26,809 | ₩27,210 | ₩26,729 | ₩26,916 | +0.40% | 7.8천 |
|---|
| 2025.12.03 | ₩26,811 | ₩26,929 | ₩26,796 | ₩26,929 | +0.44% | 9.9천 |
|---|
| 2025.12.02 | ₩26,903 | ₩26,929 | ₩26,822 | ₩26,876 | -0.10% | 8.5천 |
|---|
| 2025.12.01 | ₩26,929 | ₩26,996 | ₩26,842 | ₩26,964 | +0.13% | 3.7천 |
|---|
| 2025.11.28 | ₩26,916 | ₩27,050 | ₩26,822 | ₩27,050 | +0.50% | 3.9천 |
|---|
| 2025.11.26 | ₩26,782 | ₩27,063 | ₩26,782 | ₩27,009 | +0.85% | 5.9천 |
|---|
| 2025.11.25 | ₩26,609 | ₩26,929 | ₩26,589 | ₩26,842 | +0.88% | 9.8천 |
|---|
| 2025.11.24 | ₩26,595 | ₩26,702 | ₩26,595 | ₩26,702 | +0.40% | 2.6천 |
|---|
| 2025.11.21 | ₩26,462 | ₩26,609 | ₩26,368 | ₩26,609 | +0.56% | 8.4천 |
|---|
| 2025.11.20 | ₩26,515 | ₩26,689 | ₩26,285 | ₩26,368 | -0.55% | 1.1만 |
|---|
| 2025.11.19 | ₩26,595 | ₩26,609 | ₩26,448 | ₩26,448 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩26,689 | ₩27,019 | ₩26,549 | ₩26,549 | -0.53% | 2.5만 |
|---|
| 2025.11.17 | ₩27,170 | ₩27,317 | ₩26,863 | ₩26,916 | -0.93% | 8.4천 |
|---|
| 2025.11.14 | ₩27,450 | ₩27,544 | ₩27,076 | ₩27,170 | -1.02% | 9.5천 |
|---|
| 2025.11.13 | ₩27,851 | ₩27,851 | ₩27,250 | ₩27,303 | -1.97% | 1만 |
|---|
| 2025.11.12 | ₩27,784 | ₩27,924 | ₩27,744 | ₩27,798 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩27,744 | ₩27,851 | ₩27,744 | ₩27,767 | +0.08% | 3.1천 |
|---|
| 2025.11.10 | ₩27,784 | ₩27,904 | ₩27,744 | ₩27,902 | +0.43% | 2.4천 |
|---|
| 2025.11.07 | ₩27,838 | ₩27,861 | ₩27,744 | ₩27,744 | -0.34% | 3.5천 |
|---|
| 2025.11.06 | ₩27,878 | ₩27,931 | ₩27,758 | ₩27,833 | -0.16% | 6.3천 |
|---|
| 2025.11.05 | ₩27,864 | ₩27,971 | ₩27,851 | ₩27,851 | -0.05% | 7.8천 |
|---|
| 2025.11.04 | ₩28,011 | ₩28,078 | ₩27,965 | ₩27,971 | -0.14% | 3.7천 |
|---|
| 2025.11.03 | ₩27,891 | ₩28,078 | ₩27,851 | ₩28,038 | +0.53% | 1.2만 |
|---|
| 2025.10.31 | ₩27,798 | ₩28,038 | ₩27,798 | ₩27,945 | +0.53% | 3.8천 |
|---|
| 2025.10.30 | ₩28,078 | ₩28,078 | ₩27,811 | ₩27,811 | -0.95% | 7.1천 |
|---|
| 2025.10.29 | ₩28,145 | ₩28,238 | ₩28,145 | ₩28,185 | +0.14% | 831 |
|---|
| 2025.10.28 | ₩28,038 | ₩28,265 | ₩28,038 | ₩28,065 | +0.10% | 2.4천 |
|---|
| 2025.10.27 | ₩27,985 | ₩28,161 | ₩27,945 | ₩28,105 | +0.43% | 2.9천 |
|---|
| 2025.10.24 | ₩28,373 | ₩28,385 | ₩27,918 | ₩27,918 | -1.61% | 1.3만 |
|---|
| 2025.10.23 | ₩28,326 | ₩28,326 | ₩27,904 | ₩27,904 | -1.49% | 5.3천 |
|---|
| 2025.10.22 | ₩28,210 | ₩28,210 | ₩28,025 | ₩28,125 | -0.30% | 2.2천 |
|---|
| 2025.10.21 | ₩28,345 | ₩28,439 | ₩28,071 | ₩28,252 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩28,091 | ₩28,368 | ₩28,091 | ₩28,285 | +0.69% | 4.1천 |
|---|
| 2025.10.17 | ₩27,998 | ₩28,185 | ₩27,931 | ₩28,185 | +0.67% | 1.2천 |
|---|
| 2025.10.16 | ₩28,272 | ₩28,332 | ₩28,078 | ₩28,185 | -0.31% | 5.1천 |
|---|
| 2025.10.15 | ₩28,225 | ₩28,332 | ₩28,186 | ₩28,192 | -0.12% | 3.9천 |
|---|
| 2025.10.14 | ₩28,225 | ₩28,225 | ₩27,931 | ₩27,985 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩27,758 | ₩28,278 | ₩27,758 | ₩28,278 | +1.88% | 676 |
|---|
| 2025.10.10 | ₩28,051 | ₩28,185 | ₩27,907 | ₩27,907 | -0.51% | 2.7천 |
|---|
