시장 데이터를 불러오는 중
Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock · FBRT-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,613 | ₩23,801 | ₩23,533 | ₩23,801 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,841 | ₩23,989 | ₩23,613 | ₩23,613 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,136 | ₩24,378 | ₩23,868 | ₩23,922 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,270 | ₩24,538 | ₩24,270 | ₩24,270 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,565 | ₩24,565 | ₩24,284 | ₩24,351 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,673 | ₩24,874 | ₩24,378 | ₩24,485 | -0.76% | 3.7만 |
| 2026.10.01 | ₩25,021 | ₩25,128 | ₩24,404 | ₩24,612 | -1.63% | 3.9만 |
| 2026.09.30 | ₩25,115 | ₩25,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,646 |
| ₩24,887 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩25,075 | ₩25,507 | ₩25,008 | ₩25,249 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,450 | ₩25,450 | ₩24,968 | ₩25,182 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,745 | ₩25,745 | ₩25,383 | ₩25,491 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,241 | ₩26,262 | ₩25,678 | ₩25,678 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,523 | ₩26,523 | ₩26,241 | ₩26,295 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,396 | ₩26,550 | ₩26,396 | ₩26,523 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,228 | ₩26,483 | ₩26,215 | ₩26,429 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,134 | ₩26,308 | ₩26,081 | ₩26,241 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩26,000 | ₩26,262 | ₩26,000 | ₩26,228 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩26,081 | ₩26,134 | ₩25,879 | ₩26,000 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩26,094 | ₩26,094 | ₩25,705 | ₩25,879 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩26,081 | ₩26,154 | ₩25,906 | ₩25,946 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,215 | ₩26,215 | ₩26,013 | ₩26,027 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,148 | ₩26,215 | ₩26,148 | ₩26,215 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,215 | ₩26,322 | ₩26,161 | ₩26,322 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,255 | ₩26,313 | ₩26,249 | ₩26,253 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,201 | ₩26,416 | ₩26,174 | ₩26,302 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,893 | ₩26,335 | ₩25,893 | ₩26,255 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,879 | ₩25,960 | ₩25,879 | ₩25,893 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,960 | ₩26,121 | ₩25,879 | ₩25,920 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩26,040 | ₩26,134 | ₩25,933 | ₩26,121 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩26,121 | ₩26,121 | ₩25,974 | ₩26,040 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,148 | ₩26,148 | ₩25,893 | ₩26,000 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩26,013 | ₩26,268 | ₩25,973 | ₩26,215 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,933 | ₩26,148 | ₩25,906 | ₩26,013 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,879 | ₩26,013 | ₩25,834 | ₩25,893 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,920 | ₩25,933 | ₩25,879 | ₩25,899 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,946 | ₩25,948 | ₩25,879 | ₩25,890 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,998 | ₩26,255 | ₩25,812 | ₩25,952 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,886 | ₩25,913 | ₩25,879 | ₩25,906 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,027 | ₩25,906 | ₩25,933 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩26,013 | ₩26,021 | ₩25,906 | ₩25,963 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,933 | ₩26,255 | ₩25,906 | ₩26,027 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩26,013 | ₩26,134 | ₩25,853 | ₩26,121 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,161 | ₩26,168 | ₩26,013 | ₩26,040 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,248 | ₩26,255 | ₩26,161 | ₩26,188 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,133 | ₩26,308 | ₩26,081 | ₩26,250 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,148 | ₩26,349 | ₩26,107 | ₩26,148 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,201 | ₩26,228 | ₩26,161 | ₩26,161 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,241 | ₩26,347 | ₩26,161 | ₩26,228 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩26,121 | ₩26,389 | ₩26,121 | ₩26,266 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,886 | ₩26,215 | ₩25,745 | ₩26,201 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,638 | ₩26,000 | ₩25,638 | ₩25,906 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,759 | ₩25,812 | ₩25,611 | ₩25,638 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,812 | ₩25,946 | ₩25,745 | ₩25,826 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,665 | ₩26,001 | ₩25,611 | ₩25,810 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,611 | ₩25,745 | ₩25,611 | ₩25,665 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,712 | ₩25,745 | ₩25,678 | ₩25,678 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,772 | ₩25,832 | ₩25,692 | ₩25,745 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,705 | ₩25,873 | ₩25,705 | ₩25,792 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,799 | ₩26,031 | ₩25,775 | ₩25,786 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,906 | ₩26,054 | ₩25,883 | ₩25,920 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,973 | ₩26,054 | ₩25,745 | ₩25,786 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,786 | ₩26,054 | ₩25,760 | ₩25,973 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,759 | ₩25,874 | ₩25,611 | ₩25,692 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,679 | ₩25,879 | ₩25,678 | ₩25,745 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,812 | ₩25,866 | ₩25,718 | ₩25,718 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,879 | ₩25,933 | ₩25,678 | ₩25,705 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,745 | ₩25,786 | ₩25,665 | ₩25,786 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,879 | ₩25,879 | ₩25,692 | ₩25,692 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,946 | ₩26,040 | ₩25,812 | ₩25,879 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,826 | ₩25,879 | ₩25,678 | ₩25,759 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,638 | ₩26,047 | ₩25,638 | ₩25,745 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,759 | ₩26,027 | ₩25,491 | ₩25,638 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,215 | ₩26,456 | ₩26,148 | ₩26,322 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,282 | ₩26,402 | ₩26,134 | ₩26,148 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,148 | ₩26,241 | ₩26,107 | ₩26,201 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,322 | ₩26,456 | ₩26,148 | ₩26,161 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,188 | ₩26,590 | ₩26,148 | ₩26,148 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,362 | ₩26,362 | ₩26,081 | ₩26,201 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,483 | ₩26,509 | ₩26,349 | ₩26,349 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,416 | ₩26,563 | ₩26,282 | ₩26,349 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,429 | ₩26,546 | ₩26,362 | ₩26,443 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,429 | ₩26,577 | ₩26,429 | ₩26,523 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,764 | ₩26,764 | ₩26,399 | ₩26,402 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,389 | ₩26,671 | ₩26,389 | ₩26,456 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,617 | ₩26,789 | ₩26,389 | ₩26,389 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,523 | ₩26,805 | ₩26,483 | ₩26,563 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,657 | ₩26,791 | ₩26,483 | ₩26,496 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,510 | ₩26,577 | ₩26,389 | ₩26,390 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,469 | ₩26,804 | ₩26,443 | ₩26,523 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,791 | ₩26,885 | ₩26,389 | ₩26,456 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,791 | ₩26,791 | ₩26,550 | ₩26,784 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,550 | ₩26,872 | ₩26,510 | ₩26,872 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,657 | ₩26,885 | ₩26,657 | ₩26,657 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,771 | ₩26,778 | ₩26,684 | ₩26,751 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,711 | ₩26,825 | ₩26,711 | ₩26,825 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,684 | ₩26,805 | ₩26,550 | ₩26,751 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,684 | ₩26,818 | ₩26,510 | ₩26,818 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,496 | ₩26,644 | ₩26,496 | ₩26,590 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,536 | ₩26,684 | ₩26,483 | ₩26,523 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,644 | ₩26,664 | ₩26,483 | ₩26,577 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,751 | ₩26,831 | ₩26,536 | ₩26,630 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,657 | ₩26,805 | ₩26,550 | ₩26,717 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,644 | ₩26,872 | ₩26,603 | ₩26,784 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,657 | ₩26,825 | ₩26,510 | ₩26,711 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,684 | ₩26,762 | ₩26,563 | ₩26,590 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,885 | ₩26,885 | ₩26,684 | ₩26,758 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,523 | ₩26,939 | ₩26,523 | ₩26,858 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,758 | ₩26,831 | ₩26,684 | ₩26,778 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,818 | ₩26,992 | ₩26,711 | ₩26,805 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,778 | ₩26,845 | ₩26,697 | ₩26,831 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,644 | ₩26,979 | ₩26,590 | ₩26,805 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,429 | ₩26,818 | ₩26,419 | ₩26,657 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,376 | ₩26,738 | ₩26,376 | ₩26,577 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,282 | ₩26,738 | ₩26,228 | ₩26,255 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,308 | ₩26,644 | ₩26,308 | ₩26,362 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,443 | ₩26,523 | ₩26,416 | ₩26,416 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,416 | ₩26,550 | ₩26,308 | ₩26,483 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,308 | ₩26,751 | ₩26,308 | ₩26,577 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,416 | ₩26,590 | ₩26,215 | ₩26,590 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,456 | ₩26,711 | ₩26,416 | ₩26,416 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,516 | ₩26,617 | ₩26,378 | ₩26,603 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,617 | ₩26,751 | ₩26,510 | ₩26,630 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,831 | ₩26,926 | ₩26,148 | ₩26,738 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,818 | ₩27,059 | ₩26,650 | ₩26,912 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,456 | ₩26,925 | ₩26,416 | ₩26,724 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,282 | ₩26,362 | ₩26,121 | ₩26,362 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩26,013 | ₩26,362 | ₩26,013 | ₩26,362 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,382 | ₩26,389 | ₩25,961 | ₩26,094 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,188 | ₩26,469 | ₩26,125 | ₩26,228 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩26,121 | ₩26,121 | ₩25,893 | ₩26,081 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,389 | ₩26,697 | ₩25,920 | ₩26,121 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩26,013 | ₩26,362 | ₩25,879 | ₩26,081 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,933 | ₩26,295 | ₩25,879 | ₩26,000 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,335 | ₩26,563 | ₩25,812 | ₩25,812 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,644 | ₩26,878 | ₩26,416 | ₩26,764 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,697 | ₩26,898 | ₩26,416 | ₩26,898 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,912 | ₩27,207 | ₩26,577 | ₩26,657 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,167 | ₩27,167 | ₩26,510 | ₩26,925 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,361 | ₩27,378 | ₩26,831 | ₩26,952 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,167 | ₩27,167 | ₩26,671 | ₩27,113 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,636 | ₩27,636 | ₩26,416 | ₩26,617 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,824 | ₩28,089 | ₩27,220 | ₩27,381 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,730 | ₩28,025 | ₩27,730 | ₩27,837 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,163 | ₩28,163 | ₩27,757 | ₩27,824 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,864 | ₩28,628 | ₩27,488 | ₩27,690 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,561 | ₩28,628 | ₩27,488 | ₩27,623 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,561 | ₩28,561 | ₩28,427 | ₩28,481 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,494 | ₩28,749 | ₩28,494 | ₩28,735 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,695 | ₩28,776 | ₩28,588 | ₩28,776 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,387 | ₩28,601 | ₩28,293 | ₩28,561 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,360 | ₩28,695 | ₩28,360 | ₩28,494 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,440 | ₩28,628 | ₩28,427 | ₩28,521 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,427 | ₩28,561 | ₩28,360 | ₩28,481 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,461 | ₩28,595 | ₩28,159 | ₩28,467 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,494 | ₩28,735 | ₩28,119 | ₩28,548 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,575 | ₩28,977 | ₩28,092 | ₩28,373 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,534 | ₩28,896 | ₩28,508 | ₩28,896 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,742 | ₩28,785 | ₩28,508 | ₩28,762 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,990 | ₩29,098 | ₩28,601 | ₩28,695 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,366 | ₩29,366 | ₩28,977 | ₩29,098 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,245 | ₩29,406 | ₩29,232 | ₩29,366 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,580 | ₩29,580 | ₩29,366 | ₩29,446 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,423 | ₩29,634 | ₩29,413 | ₩29,594 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,634 | ₩29,768 | ₩29,353 | ₩29,553 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,500 | ₩29,795 | ₩29,460 | ₩29,460 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,151 | ₩29,781 | ₩28,776 | ₩29,634 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,379 | ₩29,634 | ₩29,245 | ₩29,634 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,312 | ₩29,419 | ₩29,299 | ₩29,379 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,232 | ₩29,406 | ₩29,205 | ₩29,325 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,366 | ₩29,419 | ₩29,245 | ₩29,299 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,299 | ₩29,366 | ₩29,164 | ₩29,366 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,218 | ₩29,366 | ₩29,124 | ₩29,332 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,406 | ₩29,406 | ₩29,191 | ₩29,312 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,165 | ₩29,392 | ₩29,165 | ₩29,325 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,419 | ₩29,419 | ₩29,232 | ₩29,393 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,245 | ₩29,366 | ₩29,165 | ₩29,334 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,335 | ₩29,366 | ₩29,299 | ₩29,366 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,393 | ₩29,419 | ₩29,165 | ₩29,339 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,258 | ₩29,433 | ₩29,071 | ₩29,299 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,379 | ₩29,433 | ₩29,191 | ₩29,232 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,198 | ₩29,433 | ₩29,165 | ₩29,232 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,285 | ₩29,285 | ₩29,165 | ₩29,245 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩29,037 | ₩29,299 | ₩28,910 | ₩29,084 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,325 | ₩29,349 | ₩29,165 | ₩29,165 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩29,030 | ₩29,446 | ₩28,910 | ₩29,299 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,191 | ₩29,191 | ₩28,898 | ₩28,977 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,165 | ₩29,215 | ₩29,158 | ₩29,179 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,963 | ₩29,419 | ₩28,950 | ₩29,232 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,709 | ₩29,165 | ₩28,615 | ₩28,964 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,401 | ₩28,829 | ₩28,360 | ₩28,668 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,588 | ₩28,702 | ₩28,414 | ₩28,615 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,575 | ₩28,762 | ₩28,547 | ₩28,722 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,817 | ₩28,923 | ₩28,582 | ₩28,720 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,595 | ₩28,910 | ₩28,320 | ₩28,829 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩29,071 | ₩29,071 | ₩28,213 | ₩28,601 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,634 | ₩29,634 | ₩29,232 | ₩29,446 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,205 | ₩29,661 | ₩28,870 | ₩29,647 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,642 | ₩29,299 | ₩28,642 | ₩29,299 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,816 | ₩29,084 | ₩28,794 | ₩29,084 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,977 | ₩29,151 | ₩28,580 | ₩29,068 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,628 | ₩29,085 | ₩28,628 | ₩28,917 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,984 | ₩28,984 | ₩28,722 | ₩28,749 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,977 | ₩29,064 | ₩28,776 | ₩28,843 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,896 | ₩28,910 | ₩28,722 | ₩28,816 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,232 | ₩29,232 | ₩28,829 | ₩28,896 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,883 | ₩29,232 | ₩28,869 | ₩29,232 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,803 | ₩28,950 | ₩28,722 | ₩28,789 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,628 | ₩28,883 | ₩28,508 | ₩28,735 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,642 | ₩28,923 | ₩28,588 | ₩28,640 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,561 | ₩28,896 | ₩28,521 | ₩28,615 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,601 | ₩28,963 | ₩28,508 | ₩28,722 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,360 | ₩28,816 | ₩28,360 | ₩28,682 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,561 | ₩28,816 | ₩28,561 | ₩28,736 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,508 | ₩28,682 | ₩28,362 | ₩28,628 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,597 | ₩28,722 | ₩28,440 | ₩28,655 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,400 | ₩28,749 | ₩28,259 | ₩28,749 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,481 | ₩28,829 | ₩28,145 | ₩28,306 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,829 | ₩28,950 | ₩28,566 | ₩28,829 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,561 | ₩28,910 | ₩28,239 | ₩28,883 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,293 | ₩28,722 | ₩28,293 | ₩28,722 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,548 | ₩28,561 | ₩28,159 | ₩28,172 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,197 | ₩28,446 | ₩28,172 | ₩28,186 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,521 | ₩28,620 | ₩28,172 | ₩28,387 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,226 | ₩28,762 | ₩28,226 | ₩28,628 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,186 | ₩28,776 | ₩28,172 | ₩28,172 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,575 | ₩28,603 | ₩28,159 | ₩28,266 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,801 | ₩28,910 | ₩28,186 | ₩28,360 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,809 | ₩28,977 | ₩28,809 | ₩28,963 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,813 | ₩29,004 | ₩28,695 | ₩28,856 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩29,030 | ₩29,098 | ₩28,588 | ₩28,910 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,762 | ₩29,084 | ₩28,762 | ₩29,030 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,347 | ₩29,165 | ₩28,347 | ₩29,017 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,322 | ₩28,883 | ₩28,306 | ₩28,816 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,719 | ₩29,017 | ₩28,407 | ₩28,427 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,995 | ₩29,084 | ₩28,810 | ₩28,883 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩29,111 | ₩29,198 | ₩28,575 | ₩28,803 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩29,084 | ₩29,325 | ₩28,977 | ₩29,118 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,937 | ₩29,030 | ₩28,691 | ₩29,030 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,789 | ₩28,910 | ₩28,508 | ₩28,910 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,655 | ₩28,923 | ₩28,655 | ₩28,789 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,695 | ₩28,695 | ₩28,615 | ₩28,695 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,407 | ₩28,816 | ₩28,407 | ₩28,709 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,253 | ₩28,628 | ₩28,172 | ₩28,628 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,602 | ₩28,762 | ₩28,595 | ₩28,628 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,242 | ₩28,695 | ₩28,242 | ₩28,588 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,709 | ₩28,709 | ₩28,427 | ₩28,440 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,749 | ₩28,749 | ₩28,320 | ₩28,575 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,320 | ₩28,655 | ₩28,277 | ₩28,588 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩28,078 | ₩28,186 | ₩28,025 | ₩28,105 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,918 | ₩28,159 | ₩27,918 | ₩28,038 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,172 | ₩28,172 | ₩27,904 | ₩27,904 | -0.95% | 1.7만 |
|---|
