시장 데이터를 불러오는 중
전체 종목
Franklin Street Properties Corp. Common Stock 과거 주가
Franklin Street Properties Corp. Common Stock · FSP · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Street Properties Corp. Common Stock · FSP · NYSE American
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩456 | ₩456 | ₩442 | ₩456 | 0.00% | 68.1만 |
| 2026.10.08 | ₩429 | ₩442 | ₩429 | ₩442 | +3.13% | 88.5만 |
| 2026.10.07 | ₩415 | ₩442 | ₩415 | ₩442 | +6.45% | 73.1만 |
| 2026.10.06 | ₩402 | ₩415 | ₩402 | ₩415 | +3.33% | 150.9만 |
| 2026.10.05 | ₩442 | ₩442 | ₩402 | ₩402 | -9.09% | 126만 |
| 2026.10.02 | ₩496 | ₩496 | ₩442 | ₩442 | -10.81% | 109.4만 |
| 2026.10.01 | ₩496 | ₩509 | ₩496 | ₩496 | 0.00% | 120.6만 |
| 2026.09.30 | ₩482 | ₩509 | ₩482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509 |
| +5.56% |
| 74.2만 |
| 2026.09.29 | ₩456 | ₩482 | ₩456 | ₩482 | +5.88% | 48.3만 |
|---|
| 2026.09.28 | ₩456 | ₩469 | ₩456 | ₩456 | 0.00% | 35.6만 |
|---|
| 2026.09.25 | ₩429 | ₩469 | ₩429 | ₩469 | +9.38% | 173.6만 |
|---|
| 2026.09.24 | ₩442 | ₩456 | ₩429 | ₩429 | -3.03% | 104.8만 |
|---|
| 2026.09.23 | ₩469 | ₩469 | ₩429 | ₩456 | -2.86% | 34.4만 |
|---|
| 2026.09.22 | ₩469 | ₩469 | ₩442 | ₩442 | -5.71% | 28.5만 |
|---|
| 2026.09.21 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩442 | ₩469 | ₩442 | ₩456 | +3.03% | 208.6만 |
|---|
| 2026.09.17 | ₩442 | ₩456 | ₩429 | ₩429 | -3.03% | 74.7만 |
|---|
| 2026.09.16 | ₩456 | ₩456 | ₩442 | ₩442 | -2.94% | 72.5만 |
|---|
| 2026.09.15 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 18.2만 |
|---|
| 2026.09.14 | ₩469 | ₩482 | ₩456 | ₩456 | -2.86% | 30.9만 |
|---|
| 2026.09.11 | ₩482 | ₩496 | ₩456 | ₩469 | -2.78% | 76.4만 |
|---|
| 2026.09.10 | ₩509 | ₩509 | ₩469 | ₩469 | -7.89% | 294.3만 |
|---|
| 2026.09.09 | ₩549 | ₩549 | ₩496 | ₩509 | -7.32% | 257.2만 |
|---|
| 2026.09.08 | ₩536 | ₩549 | ₩536 | ₩549 | +2.50% | 38.8만 |
|---|
| 2026.09.04 | ₩536 | ₩536 | ₩536 | ₩536 | 0.00% | 10만 |
|---|
| 2026.09.03 | ₩536 | ₩549 | ₩536 | ₩536 | 0.00% | 19.6만 |
|---|
| 2026.09.02 | ₩549 | ₩549 | ₩536 | ₩536 | -2.44% | 72.1만 |
|---|
| 2026.09.01 | ₩536 | ₩549 | ₩536 | ₩536 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩536 | ₩549 | ₩536 | ₩536 | 0.00% | 169.1만 |
|---|
| 2026.08.28 | ₩563 | ₩563 | ₩549 | ₩549 | -2.38% | 62.7만 |
|---|
| 2026.08.27 | ₩576 | ₩576 | ₩549 | ₩549 | -4.65% | 25.5만 |
|---|
| 2026.08.26 | ₩590 | ₩590 | ₩563 | ₩563 | -4.55% | 41.6만 |
|---|
| 2026.08.25 | ₩630 | ₩630 | ₩576 | ₩590 | -6.38% | 28만 |
|---|
| 2026.08.24 | ₩603 | ₩657 | ₩576 | ₩616 | +2.22% | 71.5만 |
|---|
| 2026.08.21 | ₩603 | ₩603 | ₩576 | ₩590 | -2.22% | 17.2만 |
|---|
| 2026.08.20 | ₩657 | ₩657 | ₩603 | ₩603 | -8.16% | 23.7만 |
|---|
| 2026.08.19 | ₩643 | ₩657 | ₩616 | ₩657 | +2.08% | 32.6만 |
|---|
| 2026.08.18 | ₩630 | ₩670 | ₩616 | ₩670 | +6.38% | 56.8만 |
|---|
| 2026.08.17 | ₩657 | ₩657 | ₩603 | ₩630 | -4.08% | 36.3만 |
|---|
| 2026.08.14 | ₩590 | ₩670 | ₩590 | ₩657 | +11.36% | 22.2만 |
|---|
| 2026.08.13 | ₩603 | ₩630 | ₩603 | ₩603 | 0.00% | 10.3만 |
|---|
| 2026.08.12 | ₩590 | ₩616 | ₩590 | ₩603 | +2.27% | 14.3만 |
|---|
| 2026.08.11 | ₩590 | ₩616 | ₩576 | ₩590 | 0.00% | 38.5만 |
|---|
| 2026.08.10 | ₩630 | ₩630 | ₩590 | ₩590 | -6.38% | 32.9만 |
|---|
| 2026.08.07 | ₩630 | ₩630 | ₩590 | ₩603 | -4.26% | 29.7만 |
|---|
| 2026.08.06 | ₩616 | ₩630 | ₩590 | ₩603 | -2.17% | 31.5만 |
|---|
| 2026.08.05 | ₩630 | ₩630 | ₩616 | ₩616 | -2.13% | 7만 |
|---|
| 2026.08.04 | ₩616 | ₩643 | ₩616 | ₩630 | +2.17% | 21.7만 |
|---|
| 2026.08.03 | ₩630 | ₩643 | ₩616 | ₩616 | -2.13% | 9.4만 |
|---|
| 2026.07.31 | ₩630 | ₩643 | ₩603 | ₩603 | -4.26% | 15.3만 |
|---|
| 2026.07.30 | ₩643 | ₩643 | ₩603 | ₩616 | -4.17% | 15.1만 |
|---|
| 2026.07.29 | ₩670 | ₩697 | ₩630 | ₩643 | -4.00% | 44.1만 |
|---|
| 2026.07.28 | ₩603 | ₩657 | ₩603 | ₩643 | +6.67% | 80.7만 |
|---|
| 2026.07.27 | ₩576 | ₩590 | ₩576 | ₩590 | +2.33% | 32.2만 |
|---|
| 2026.07.24 | ₩603 | ₩603 | ₩576 | ₩576 | -4.44% | 60.3만 |
|---|
| 2026.07.23 | ₩590 | ₩616 | ₩590 | ₩603 | +2.27% | 28.1만 |
|---|
| 2026.07.22 | ₩630 | ₩657 | ₩590 | ₩590 | -6.38% | 63만 |
|---|
| 2026.07.21 | ₩643 | ₩657 | ₩630 | ₩630 | -2.08% | 21.3만 |
|---|
| 2026.07.20 | ₩657 | ₩657 | ₩630 | ₩630 | -4.08% | 12.1만 |
|---|
| 2026.07.17 | ₩643 | ₩670 | ₩643 | ₩670 | +4.17% | 14.8만 |
|---|
| 2026.07.16 | ₩657 | ₩657 | ₩643 | ₩643 | -2.04% | 26만 |
|---|
| 2026.07.15 | ₩657 | ₩670 | ₩643 | ₩643 | -2.04% | 26.6만 |
|---|
| 2026.07.14 | ₩643 | ₩683 | ₩643 | ₩657 | +2.08% | 24만 |
|---|
| 2026.07.13 | ₩683 | ₩710 | ₩643 | ₩643 | -5.88% | 23.6만 |
|---|
| 2026.07.10 | ₩697 | ₩697 | ₩643 | ₩683 | -1.92% | 68.2만 |
|---|
| 2026.07.09 | ₩697 | ₩697 | ₩683 | ₩683 | -1.92% | 13.4만 |
|---|
| 2026.07.08 | ₩683 | ₩683 | ₩683 | ₩683 | 0.00% | 29.8만 |
|---|
| 2026.07.07 | ₩683 | ₩710 | ₩683 | ₩683 | 0.00% | 49.3만 |
|---|
| 2026.07.06 | ₩697 | ₩710 | ₩683 | ₩683 | -1.92% | 18만 |
|---|
| 2026.07.02 | ₩697 | ₩710 | ₩697 | ₩697 | 0.00% | 35.3만 |
|---|
| 2026.07.01 | ₩697 | ₩710 | ₩697 | ₩697 | 0.00% | 38.4만 |
|---|
| 2026.06.30 | ₩710 | ₩737 | ₩697 | ₩697 | -1.89% | 82.4만 |
|---|
| 2026.06.29 | ₩710 | ₩724 | ₩697 | ₩710 | 0.00% | 36.6만 |
|---|
| 2026.06.26 | ₩724 | ₩764 | ₩683 | ₩683 | -5.56% | 1056.1만 |
|---|
| 2026.06.25 | ₩710 | ₩764 | ₩710 | ₩737 | +3.77% | 81.3만 |
|---|
| 2026.06.24 | ₩724 | ₩764 | ₩724 | ₩724 | 0.00% | 62.5만 |
|---|
| 2026.06.23 | ₩737 | ₩764 | ₩710 | ₩724 | -1.82% | 111.3만 |
|---|
| 2026.06.22 | ₩791 | ₩804 | ₩724 | ₩750 | -5.08% | 92.4만 |
|---|
| 2026.06.18 | ₩844 | ₩844 | ₩777 | ₩777 | -7.94% | 124.7만 |
|---|
| 2026.06.17 | ₩858 | ₩871 | ₩817 | ₩817 | -4.69% | 53.1만 |
|---|
| 2026.06.16 | ₩844 | ₩898 | ₩844 | ₩898 | +6.35% | 38.8만 |
|---|
| 2026.06.15 | ₩925 | ₩951 | ₩831 | ₩844 | -8.70% | 106.6만 |
|---|
| 2026.06.12 | ₩965 | ₩992 | ₩911 | ₩911 | -5.56% | 44.1만 |
|---|
| 2026.06.11 | ₩858 | ₩951 | ₩844 | ₩911 | +6.25% | 75.4만 |
|---|
| 2026.06.10 | ₩871 | ₩871 | ₩844 | ₩858 | -1.54% | 34만 |
|---|
| 2026.06.09 | ₩898 | ₩911 | ₩817 | ₩858 | -4.48% | 32.5만 |
|---|
| 2026.06.08 | ₩750 | ₩858 | ₩750 | ₩844 | +12.50% | 89.7만 |
|---|
| 2026.06.05 | ₩750 | ₩791 | ₩710 | ₩764 | +1.79% | 67.7만 |
|---|
| 2026.06.04 | ₩710 | ₩764 | ₩710 | ₩737 | +3.77% | 100.2만 |
|---|
| 2026.06.03 | ₩710 | ₩724 | ₩697 | ₩697 | -1.89% | 59만 |
|---|
| 2026.06.02 | ₩724 | ₩737 | ₩697 | ₩724 | 0.00% | 48.8만 |
|---|
| 2026.06.01 | ₩710 | ₩750 | ₩697 | ₩724 | +1.89% | 58.9만 |
|---|
| 2026.05.29 | ₩764 | ₩804 | ₩697 | ₩710 | -7.02% | 52.9만 |
|---|
| 2026.05.28 | ₩697 | ₩764 | ₩697 | ₩750 | +7.69% | 79.9만 |
|---|
| 2026.05.27 | ₩670 | ₩710 | ₩670 | ₩697 | +4.00% | 55.6만 |
|---|
| 2026.05.26 | ₩670 | ₩710 | ₩670 | ₩697 | +4.00% | 71.3만 |
|---|
| 2026.05.22 | ₩683 | ₩697 | ₩670 | ₩670 | -1.96% | 75.5만 |
|---|
| 2026.05.21 | ₩697 | ₩697 | ₩670 | ₩683 | -1.92% | 49.9만 |
|---|
| 2026.05.20 | ₩697 | ₩737 | ₩697 | ₩697 | 0.00% | 43.5만 |
|---|
| 2026.05.19 | ₩724 | ₩737 | ₩697 | ₩710 | -1.85% | 18.6만 |
|---|
| 2026.05.18 | ₩697 | ₩750 | ₩683 | ₩724 | +3.85% | 29.4만 |
|---|
| 2026.05.15 | ₩683 | ₩710 | ₩683 | ₩697 | +1.96% | 40.4만 |
|---|
| 2026.05.14 | ₩683 | ₩710 | ₩683 | ₩697 | +1.96% | 24.3만 |
|---|
| 2026.05.13 | ₩683 | ₩724 | ₩683 | ₩683 | 0.00% | 41.5만 |
|---|
| 2026.05.12 | ₩710 | ₩737 | ₩697 | ₩697 | -1.89% | 53.9만 |
|---|
| 2026.05.11 | ₩724 | ₩750 | ₩710 | ₩710 | -1.85% | 18.5만 |
|---|
| 2026.05.08 | ₩737 | ₩777 | ₩724 | ₩724 | -1.82% | 26.1만 |
|---|
| 2026.05.07 | ₩724 | ₩791 | ₩724 | ₩750 | +3.70% | 49만 |
|---|
| 2026.05.06 | ₩777 | ₩777 | ₩710 | ₩724 | -6.90% | 74.1만 |
|---|
| 2026.05.05 | ₩804 | ₩844 | ₩764 | ₩764 | -5.00% | 63.5만 |
|---|
| 2026.05.04 | ₩804 | ₩844 | ₩777 | ₩777 | -3.33% | 38.4만 |
|---|
| 2026.05.01 | ₩858 | ₩884 | ₩817 | ₩817 | -4.69% | 20만 |
|---|
| 2026.04.30 | ₩844 | ₩884 | ₩844 | ₩871 | +3.17% | 16.8만 |
|---|
| 2026.04.29 | ₩871 | ₩911 | ₩844 | ₩844 | -3.08% | 22.8만 |
|---|
| 2026.04.28 | ₩884 | ₩884 | ₩858 | ₩884 | 0.00% | 26.9만 |
|---|
| 2026.04.27 | ₩858 | ₩925 | ₩858 | ₩898 | +4.69% | 52만 |
|---|
| 2026.04.24 | ₩831 | ₩898 | ₩831 | ₩898 | +8.06% | 51.2만 |
|---|
| 2026.04.23 | ₩844 | ₩858 | ₩817 | ₩831 | -1.59% | 22.6만 |
|---|
| 2026.04.22 | ₩817 | ₩858 | ₩817 | ₩858 | +4.92% | 17.9만 |
|---|
| 2026.04.21 | ₩871 | ₩898 | ₩831 | ₩844 | -3.08% | 39만 |
|---|
| 2026.04.20 | ₩871 | ₩911 | ₩871 | ₩871 | 0.00% | 12.8만 |
|---|
| 2026.04.17 | ₩911 | ₩911 | ₩858 | ₩871 | -4.41% | 21.7만 |
|---|
| 2026.04.16 | ₩858 | ₩884 | ₩831 | ₩871 | +1.56% | 22.2만 |
|---|
| 2026.04.15 | ₩858 | ₩898 | ₩858 | ₩871 | +1.56% | 24.3만 |
|---|
| 2026.04.14 | ₩884 | ₩884 | ₩858 | ₩871 | -1.52% | 18.7만 |
|---|
| 2026.04.13 | ₩884 | ₩911 | ₩871 | ₩898 | +1.52% | 15.6만 |
|---|
| 2026.04.10 | ₩884 | ₩925 | ₩871 | ₩884 | 0.00% | 28.7만 |
|---|
| 2026.04.09 | ₩911 | ₩911 | ₩871 | ₩884 | -2.94% | 23.8만 |
|---|
| 2026.04.08 | ₩884 | ₩938 | ₩858 | ₩911 | +3.03% | 26.4만 |
|---|
| 2026.04.07 | ₩858 | ₩898 | ₩844 | ₩858 | 0.00% | 34.7만 |
|---|
| 2026.04.06 | ₩898 | ₩925 | ₩871 | ₩884 | -1.49% | 43.6만 |
|---|
| 2026.04.02 | ₩844 | ₩951 | ₩844 | ₩938 | +11.11% | 54.1만 |
|---|
| 2026.04.01 | ₩871 | ₩938 | ₩844 | ₩871 | 0.00% | 43만 |
|---|
| 2026.03.31 | ₩925 | ₩938 | ₩844 | ₩884 | -4.35% | 51.2만 |
|---|
| 2026.03.30 | ₩871 | ₩938 | ₩844 | ₩911 | +4.62% | 78.5만 |
|---|
| 2026.03.27 | ₩804 | ₩871 | ₩804 | ₩871 | +8.33% | 66.4만 |
|---|
| 2026.03.26 | ₩791 | ₩858 | ₩777 | ₩831 | +5.08% | 65.2만 |
|---|
| 2026.03.25 | ₩817 | ₩844 | ₩777 | ₩817 | 0.00% | 39.1만 |
|---|
| 2026.03.24 | ₩844 | ₩898 | ₩804 | ₩817 | -3.17% | 49.7만 |
|---|
| 2026.03.23 | ₩817 | ₩871 | ₩764 | ₩858 | +4.92% | 69.8만 |
|---|
| 2026.03.20 | ₩777 | ₩817 | ₩764 | ₩764 | -1.72% | 155만 |
|---|
| 2026.03.19 | ₩764 | ₩804 | ₩750 | ₩777 | +1.75% | 67.2만 |
|---|
| 2026.03.18 | ₩804 | ₩844 | ₩764 | ₩777 | -3.33% | 63.3만 |
|---|
| 2026.03.17 | ₩804 | ₩831 | ₩791 | ₩804 | 0.00% | 45.9만 |
|---|
| 2026.03.16 | ₩844 | ₩858 | ₩791 | ₩804 | -4.76% | 91.6만 |
|---|
| 2026.03.13 | ₩831 | ₩871 | ₩817 | ₩831 | 0.00% | 50.7만 |
|---|
| 2026.03.12 | ₩831 | ₩884 | ₩831 | ₩831 | 0.00% | 82.3만 |
|---|
| 2026.03.11 | ₩884 | ₩898 | ₩817 | ₩844 | -4.55% | 82.3만 |
|---|
| 2026.03.10 | ₩938 | ₩965 | ₩884 | ₩884 | -5.71% | 37.5만 |
|---|
| 2026.03.09 | ₩884 | ₩1,005 | ₩871 | ₩965 | +9.09% | 57.3만 |
|---|
| 2026.03.06 | ₩911 | ₩911 | ₩858 | ₩884 | -2.94% | 64.4만 |
|---|
| 2026.03.05 | ₩951 | ₩1,005 | ₩911 | ₩911 | -4.23% | 56만 |
|---|
| 2026.03.04 | ₩1,005 | ₩1,005 | ₩965 | ₩978 | -2.67% | 23.8만 |
|---|
| 2026.03.03 | ₩992 | ₩1,005 | ₩951 | ₩1,005 | +1.35% | 38.7만 |
|---|
| 2026.03.02 | ₩1,072 | ₩1,072 | ₩992 | ₩1,005 | -6.25% | 59.6만 |
|---|
| 2026.02.27 | ₩1,085 | ₩1,233 | ₩1,085 | ₩1,099 | +1.23% | 200.8만 |
|---|
| 2026.02.26 | ₩965 | ₩1,072 | ₩965 | ₩1,032 | +6.94% | 56.5만 |
|---|
| 2026.02.25 | ₩1,005 | ₩1,032 | ₩951 | ₩965 | -4.00% | 64.8만 |
|---|
| 2026.02.24 | ₩1,032 | ₩1,032 | ₩992 | ₩1,005 | -2.60% | 42.3만 |
|---|
| 2026.02.23 | ₩1,018 | ₩1,072 | ₩1,018 | ₩1,018 | 0.00% | 46.3만 |
|---|
| 2026.02.20 | ₩1,032 | ₩1,032 | ₩1,005 | ₩1,018 | -1.30% | 114.7만 |
|---|
| 2026.02.19 | ₩1,018 | ₩1,059 | ₩1,005 | ₩1,018 | 0.00% | 48.3만 |
|---|
| 2026.02.18 | ₩1,018 | ₩1,059 | ₩1,018 | ₩1,018 | 0.00% | 33만 |
|---|
| 2026.02.17 | ₩1,045 | ₩1,085 | ₩1,005 | ₩1,018 | -2.56% | 67.4만 |
|---|
| 2026.02.13 | ₩1,045 | ₩1,112 | ₩1,032 | ₩1,045 | 0.00% | 28.8만 |
|---|
| 2026.02.12 | ₩1,139 | ₩1,139 | ₩1,032 | ₩1,032 | -9.41% | 68.6만 |
|---|
| 2026.02.11 | ₩1,126 | ₩1,139 | ₩1,085 | ₩1,099 | -2.38% | 35.4만 |
|---|
| 2026.02.10 | ₩1,126 | ₩1,152 | ₩1,099 | ₩1,112 | -1.19% | 23만 |
|---|
| 2026.02.09 | ₩1,072 | ₩1,112 | ₩1,005 | ₩1,112 | +3.75% | 60.2만 |
|---|
| 2026.02.06 | ₩1,085 | ₩1,099 | ₩1,032 | ₩1,072 | -1.23% | 58.7만 |
|---|
| 2026.02.05 | ₩1,072 | ₩1,072 | ₩1,032 | ₩1,032 | -3.75% | 38.5만 |
|---|
| 2026.02.04 | ₩1,059 | ₩1,139 | ₩1,059 | ₩1,072 | +1.27% | 72.3만 |
|---|
| 2026.02.03 | ₩1,126 | ₩1,126 | ₩1,045 | ₩1,045 | -7.14% | 154.4만 |
|---|
| 2026.02.02 | ₩1,152 | ₩1,166 | ₩1,099 | ₩1,112 | -3.49% | 21.3만 |
|---|
| 2026.01.30 | ₩1,152 | ₩1,179 | ₩1,099 | ₩1,126 | -2.33% | 117.1만 |
|---|
| 2026.01.29 | ₩1,179 | ₩1,179 | ₩1,139 | ₩1,179 | 0.00% | 23.8만 |
|---|
| 2026.01.28 | ₩1,206 | ₩1,219 | ₩1,166 | ₩1,166 | -3.33% | 37.8만 |
|---|
| 2026.01.27 | ₩1,233 | ₩1,233 | ₩1,179 | ₩1,206 | -2.17% | 33.2만 |
|---|
| 2026.01.26 | ₩1,193 | ₩1,219 | ₩1,193 | ₩1,219 | +2.25% | 43.7만 |
|---|
| 2026.01.23 | ₩1,193 | ₩1,219 | ₩1,179 | ₩1,206 | +1.12% | 28.5만 |
|---|
| 2026.01.22 | ₩1,219 | ₩1,246 | ₩1,193 | ₩1,219 | 0.00% | 34만 |
|---|
| 2026.01.21 | ₩1,193 | ₩1,233 | ₩1,193 | ₩1,219 | +2.25% | 38.4만 |
|---|
| 2026.01.20 | ₩1,206 | ₩1,233 | ₩1,193 | ₩1,193 | -1.11% | 32.3만 |
|---|
| 2026.01.16 | ₩1,219 | ₩1,246 | ₩1,193 | ₩1,219 | 0.00% | 22만 |
|---|
| 2026.01.15 | ₩1,286 | ₩1,313 | ₩1,219 | ₩1,219 | -5.21% | 38.6만 |
|---|
| 2026.01.14 | ₩1,219 | ₩1,273 | ₩1,193 | ₩1,273 | +4.40% | 36.2만 |
|---|
| 2026.01.13 | ₩1,260 | ₩1,260 | ₩1,206 | ₩1,233 | -2.13% | 22.6만 |
|---|
| 2026.01.12 | ₩1,219 | ₩1,260 | ₩1,193 | ₩1,260 | +3.30% | 23.1만 |
|---|
| 2026.01.09 | ₩1,233 | ₩1,246 | ₩1,179 | ₩1,233 | 0.00% | 22.3만 |
|---|
| 2026.01.08 | ₩1,193 | ₩1,219 | ₩1,179 | ₩1,193 | 0.00% | 18.3만 |
|---|
| 2026.01.07 | ₩1,233 | ₩1,233 | ₩1,193 | ₩1,193 | -3.26% | 28.8만 |
|---|
| 2026.01.06 | ₩1,219 | ₩1,260 | ₩1,219 | ₩1,219 | 0.00% | 29.3만 |
|---|
| 2026.01.05 | ₩1,260 | ₩1,286 | ₩1,219 | ₩1,219 | -3.19% | 47.6만 |
|---|
| 2026.01.02 | ₩1,273 | ₩1,286 | ₩1,219 | ₩1,260 | -1.05% | 44.8만 |
|---|
| 2025.12.31 | ₩1,206 | ₩1,273 | ₩1,166 | ₩1,273 | +5.56% | 56만 |
|---|
| 2025.12.30 | ₩1,206 | ₩1,273 | ₩1,193 | ₩1,206 | 0.00% | 58.6만 |
|---|
| 2025.12.29 | ₩1,260 | ₩1,273 | ₩1,193 | ₩1,206 | -4.26% | 27.7만 |
|---|
| 2025.12.26 | ₩1,233 | ₩1,273 | ₩1,233 | ₩1,260 | +2.17% | 28.3만 |
|---|
| 2025.12.24 | ₩1,166 | ₩1,260 | ₩1,166 | ₩1,233 | +5.75% | 56.6만 |
|---|
| 2025.12.23 | ₩1,193 | ₩1,206 | ₩1,139 | ₩1,139 | -4.49% | 102.9만 |
|---|
| 2025.12.22 | ₩1,233 | ₩1,286 | ₩1,179 | ₩1,193 | -3.26% | 88.4만 |
|---|
| 2025.12.19 | ₩1,286 | ₩1,340 | ₩1,219 | ₩1,219 | -5.21% | 83.6만 |
|---|
| 2025.12.18 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,300 | -3.00% | 19.2만 |
|---|
| 2025.12.17 | ₩1,273 | ₩1,353 | ₩1,273 | ₩1,340 | +5.26% | 24.5만 |
|---|
| 2025.12.16 | ₩1,300 | ₩1,340 | ₩1,273 | ₩1,313 | +1.03% | 36.8만 |
|---|
| 2025.12.15 | ₩1,340 | ₩1,353 | ₩1,273 | ₩1,300 | -3.00% | 33.8만 |
|---|
| 2025.12.12 | ₩1,327 | ₩1,340 | ₩1,260 | ₩1,300 | -2.02% | 62.3만 |
|---|
| 2025.12.11 | ₩1,286 | ₩1,327 | ₩1,260 | ₩1,286 | 0.00% | 30.4만 |
|---|
| 2025.12.10 | ₩1,260 | ₩1,327 | ₩1,246 | ₩1,273 | +1.06% | 31.8만 |
|---|
| 2025.12.09 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,273 | +5.56% | 46.3만 |
|---|
| 2025.12.08 | ₩1,246 | ₩1,273 | ₩1,219 | ₩1,246 | 0.00% | 46.3만 |
|---|
| 2025.12.05 | ₩1,300 | ₩1,313 | ₩1,246 | ₩1,246 | -4.12% | 49.3만 |
|---|
| 2025.12.04 | ₩1,353 | ₩1,353 | ₩1,300 | ₩1,300 | -3.96% | 36.2만 |
|---|
| 2025.12.03 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,367 | +0.99% | 31.5만 |
|---|
| 2025.12.02 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,340 | 0.00% | 25.8만 |
|---|
| 2025.12.01 | ₩1,380 | ₩1,380 | ₩1,327 | ₩1,340 | -2.91% | 41.8만 |
|---|
| 2025.11.28 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,394 | +2.97% | 25.9만 |
|---|
| 2025.11.26 | ₩1,300 | ₩1,380 | ₩1,300 | ₩1,340 | +3.09% | 53.4만 |
|---|
| 2025.11.25 | ₩1,313 | ₩1,367 | ₩1,300 | ₩1,313 | 0.00% | 31.3만 |
|---|
| 2025.11.24 | ₩1,300 | ₩1,340 | ₩1,260 | ₩1,286 | -1.03% | 60만 |
|---|
| 2025.11.21 | ₩1,193 | ₩1,367 | ₩1,166 | ₩1,286 | +7.87% | 189.5만 |
|---|
| 2025.11.20 | ₩1,273 | ₩1,286 | ₩1,166 | ₩1,206 | -5.26% | 98.8만 |
|---|
| 2025.11.19 | ₩1,286 | ₩1,327 | ₩1,246 | ₩1,260 | -2.08% | 115.8만 |
|---|
| 2025.11.18 | ₩1,300 | ₩1,313 | ₩1,246 | ₩1,286 | -1.03% | 112.5만 |
|---|
| 2025.11.17 | ₩1,407 | ₩1,447 | ₩1,313 | ₩1,327 | -5.71% | 89.9만 |
|---|
| 2025.11.14 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,407 | -3.67% | 197.7만 |
|---|
| 2025.11.13 | ₩1,554 | ₩1,568 | ₩1,434 | ₩1,474 | -5.17% | 160만 |
|---|
| 2025.11.12 | ₩1,528 | ₩1,581 | ₩1,487 | ₩1,568 | +2.63% | 81.8만 |
|---|
| 2025.11.11 | ₩1,554 | ₩1,581 | ₩1,487 | ₩1,541 | -0.86% | 109.6만 |
|---|
| 2025.11.10 | ₩1,554 | ₩1,581 | ₩1,541 | ₩1,541 | -0.86% | 82.8만 |
|---|
| 2025.11.07 | ₩1,528 | ₩1,568 | ₩1,501 | ₩1,554 | +1.75% | 98만 |
|---|
| 2025.11.06 | ₩1,595 | ₩1,608 | ₩1,501 | ₩1,528 | -4.20% | 97.2만 |
|---|
| 2025.11.05 | ₩1,581 | ₩1,608 | ₩1,568 | ₩1,595 | +0.85% | 39.9만 |
|---|
| 2025.11.04 | ₩1,648 | ₩1,715 | ₩1,581 | ₩1,581 | -4.07% | 56.7만 |
|---|
| 2025.11.03 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,648 | +2.50% | 70.5만 |
|---|
| 2025.10.31 | ₩1,621 | ₩1,662 | ₩1,595 | ₩1,608 | -0.83% | 139.8만 |
|---|
| 2025.10.30 | ₩1,688 | ₩1,715 | ₩1,621 | ₩1,621 | -3.97% | 147.5만 |
|---|
| 2025.10.29 | ₩1,755 | ₩1,809 | ₩1,675 | ₩1,702 | -3.05% | 112.9만 |
|---|
| 2025.10.28 | ₩1,822 | ₩1,822 | ₩1,769 | ₩1,782 | -2.21% | 89.2만 |
|---|
| 2025.10.27 | ₩1,863 | ₩1,889 | ₩1,796 | ₩1,796 | -3.60% | 61.6만 |
|---|
| 2025.10.24 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,876 | 0.00% | 24.4만 |
|---|
| 2025.10.23 | ₩1,889 | ₩1,903 | ₩1,863 | ₩1,876 | -0.71% | 43.4만 |
|---|
| 2025.10.22 | ₩1,889 | ₩1,916 | ₩1,849 | ₩1,876 | -0.71% | 68.7만 |
|---|
| 2025.10.21 | ₩1,889 | ₩1,916 | ₩1,889 | ₩1,889 | 0.00% | 41만 |
|---|
| 2025.10.20 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,916 | +3.62% | 89.1만 |
|---|
| 2025.10.17 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,849 | -1.43% | 72.6만 |
|---|
| 2025.10.16 | ₩1,983 | ₩1,983 | ₩1,903 | ₩1,903 | -4.05% | 99.5만 |
|---|
| 2025.10.15 | ₩1,970 | ₩1,997 | ₩1,916 | ₩1,956 | -0.68% | 131.6만 |
|---|
| 2025.10.14 | ₩1,943 | ₩1,970 | ₩1,916 | ₩1,930 | -0.69% | 74.4만 |
|---|
| 2025.10.13 | ₩2,037 | ₩2,037 | ₩1,943 | ₩1,956 | -3.95% | 97.5만 |
|---|
| 2025.10.10 | ₩2,077 | ₩2,090 | ₩2,010 | ₩2,010 | -3.23% | 72.8만 |
|---|