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 | ₩23,498 | ₩23,685 | ₩23,418 | ₩23,685 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,725 | ₩23,872 | ₩23,498 | ₩23,498 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,018 | ₩24,258 | ₩23,751 | ₩23,805 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,152 | ₩24,419 | ₩24,152 | ₩24,152 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,445 | ₩24,445 | ₩24,165 | ₩24,232 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,552 | ₩24,752 | ₩24,259 | ₩24,365 | -0.76% | 3.7만 |
| 2026.10.01 | ₩24,899 | ₩25,006 | ₩24,285 | ₩24,492 | -1.63% | 3.9만 |
| 2026.09.30 | ₩24,992 | ₩25,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,525 |
| ₩24,766 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩24,952 | ₩25,383 | ₩24,886 | ₩25,126 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,326 | ₩25,326 | ₩24,846 | ₩25,059 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,620 | ₩25,620 | ₩25,259 | ₩25,366 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,113 | ₩26,133 | ₩25,553 | ₩25,553 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,393 | ₩26,393 | ₩26,113 | ₩26,167 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,267 | ₩26,420 | ₩26,267 | ₩26,394 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,100 | ₩26,353 | ₩26,087 | ₩26,300 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,006 | ₩26,180 | ₩25,953 | ₩26,113 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩25,873 | ₩26,133 | ₩25,873 | ₩26,100 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩25,953 | ₩26,006 | ₩25,753 | ₩25,873 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩25,966 | ₩25,966 | ₩25,579 | ₩25,753 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩25,953 | ₩26,026 | ₩25,780 | ₩25,820 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,087 | ₩26,087 | ₩25,886 | ₩25,900 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,020 | ₩26,087 | ₩26,020 | ₩26,087 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,087 | ₩26,193 | ₩26,033 | ₩26,193 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,127 | ₩26,184 | ₩26,121 | ₩26,125 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,073 | ₩26,287 | ₩26,047 | ₩26,173 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,766 | ₩26,207 | ₩25,766 | ₩26,127 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,753 | ₩25,833 | ₩25,753 | ₩25,766 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,833 | ₩25,993 | ₩25,753 | ₩25,793 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩25,913 | ₩26,006 | ₩25,806 | ₩25,993 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩25,993 | ₩25,993 | ₩25,847 | ₩25,913 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,020 | ₩26,020 | ₩25,766 | ₩25,873 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩25,886 | ₩26,140 | ₩25,846 | ₩26,087 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,806 | ₩26,020 | ₩25,780 | ₩25,886 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,753 | ₩25,886 | ₩25,708 | ₩25,766 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,793 | ₩25,806 | ₩25,753 | ₩25,773 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,820 | ₩25,822 | ₩25,753 | ₩25,764 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,871 | ₩26,127 | ₩25,686 | ₩25,825 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,760 | ₩25,786 | ₩25,753 | ₩25,780 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩25,886 | ₩25,900 | ₩25,780 | ₩25,806 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩25,886 | ₩25,894 | ₩25,780 | ₩25,836 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,806 | ₩26,127 | ₩25,780 | ₩25,900 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩25,886 | ₩26,006 | ₩25,726 | ₩25,993 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,033 | ₩26,040 | ₩25,886 | ₩25,913 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,120 | ₩26,127 | ₩26,033 | ₩26,060 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,006 | ₩26,180 | ₩25,953 | ₩26,122 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,020 | ₩26,220 | ₩25,980 | ₩26,020 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,073 | ₩26,100 | ₩26,033 | ₩26,033 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,113 | ₩26,218 | ₩26,033 | ₩26,100 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩25,993 | ₩26,260 | ₩25,993 | ₩26,138 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,760 | ₩26,087 | ₩25,620 | ₩26,073 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,513 | ₩25,873 | ₩25,513 | ₩25,780 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,633 | ₩25,686 | ₩25,486 | ₩25,513 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,686 | ₩25,820 | ₩25,620 | ₩25,700 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,539 | ₩25,874 | ₩25,486 | ₩25,684 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,486 | ₩25,620 | ₩25,486 | ₩25,539 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,586 | ₩25,620 | ₩25,553 | ₩25,553 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,646 | ₩25,705 | ₩25,566 | ₩25,620 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,579 | ₩25,746 | ₩25,579 | ₩25,666 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,673 | ₩25,903 | ₩25,649 | ₩25,660 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,780 | ₩25,926 | ₩25,756 | ₩25,793 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,846 | ₩25,926 | ₩25,620 | ₩25,660 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,660 | ₩25,926 | ₩25,634 | ₩25,846 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,633 | ₩25,748 | ₩25,486 | ₩25,566 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,553 | ₩25,753 | ₩25,553 | ₩25,620 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,686 | ₩25,740 | ₩25,592 | ₩25,593 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,753 | ₩25,806 | ₩25,553 | ₩25,579 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,620 | ₩25,660 | ₩25,539 | ₩25,660 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,753 | ₩25,753 | ₩25,566 | ₩25,566 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,820 | ₩25,913 | ₩25,686 | ₩25,753 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,700 | ₩25,753 | ₩25,553 | ₩25,633 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,513 | ₩25,920 | ₩25,513 | ₩25,620 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,633 | ₩25,900 | ₩25,366 | ₩25,513 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,087 | ₩26,327 | ₩26,020 | ₩26,193 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,153 | ₩26,273 | ₩26,006 | ₩26,020 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,020 | ₩26,113 | ₩25,980 | ₩26,073 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,193 | ₩26,327 | ₩26,020 | ₩26,033 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,060 | ₩26,460 | ₩26,020 | ₩26,020 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,233 | ₩26,233 | ₩25,953 | ₩26,073 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,353 | ₩26,380 | ₩26,220 | ₩26,220 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,287 | ₩26,433 | ₩26,153 | ₩26,220 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,300 | ₩26,416 | ₩26,233 | ₩26,313 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,300 | ₩26,447 | ₩26,300 | ₩26,393 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,634 | ₩26,634 | ₩26,270 | ₩26,273 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,260 | ₩26,540 | ₩26,260 | ₩26,327 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,487 | ₩26,658 | ₩26,260 | ₩26,260 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,393 | ₩26,674 | ₩26,353 | ₩26,433 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,527 | ₩26,660 | ₩26,354 | ₩26,367 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,380 | ₩26,447 | ₩26,260 | ₩26,261 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,340 | ₩26,674 | ₩26,313 | ₩26,393 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,660 | ₩26,754 | ₩26,260 | ₩26,327 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,660 | ₩26,660 | ₩26,420 | ₩26,654 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,420 | ₩26,740 | ₩26,380 | ₩26,740 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,527 | ₩26,754 | ₩26,527 | ₩26,527 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,640 | ₩26,647 | ₩26,554 | ₩26,620 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,580 | ₩26,694 | ₩26,580 | ₩26,694 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,554 | ₩26,674 | ₩26,420 | ₩26,620 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,554 | ₩26,687 | ₩26,380 | ₩26,687 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,367 | ₩26,514 | ₩26,367 | ₩26,460 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,407 | ₩26,554 | ₩26,353 | ₩26,393 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,514 | ₩26,534 | ₩26,353 | ₩26,447 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,620 | ₩26,700 | ₩26,407 | ₩26,500 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,527 | ₩26,674 | ₩26,420 | ₩26,587 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,514 | ₩26,740 | ₩26,474 | ₩26,654 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,527 | ₩26,694 | ₩26,380 | ₩26,580 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,554 | ₩26,631 | ₩26,433 | ₩26,460 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,754 | ₩26,754 | ₩26,554 | ₩26,627 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,393 | ₩26,807 | ₩26,393 | ₩26,727 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,627 | ₩26,700 | ₩26,554 | ₩26,647 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,687 | ₩26,860 | ₩26,580 | ₩26,674 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,647 | ₩26,714 | ₩26,567 | ₩26,700 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,514 | ₩26,847 | ₩26,460 | ₩26,674 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,300 | ₩26,687 | ₩26,290 | ₩26,527 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,247 | ₩26,607 | ₩26,247 | ₩26,447 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,153 | ₩26,607 | ₩26,100 | ₩26,127 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,180 | ₩26,514 | ₩26,180 | ₩26,233 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,313 | ₩26,393 | ₩26,287 | ₩26,287 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,287 | ₩26,420 | ₩26,180 | ₩26,353 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,180 | ₩26,620 | ₩26,180 | ₩26,447 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,287 | ₩26,460 | ₩26,087 | ₩26,460 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,327 | ₩26,580 | ₩26,287 | ₩26,287 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,387 | ₩26,487 | ₩26,250 | ₩26,474 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,487 | ₩26,620 | ₩26,380 | ₩26,500 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,700 | ₩26,794 | ₩26,020 | ₩26,607 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,687 | ₩26,927 | ₩26,520 | ₩26,780 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,327 | ₩26,794 | ₩26,287 | ₩26,594 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,153 | ₩26,233 | ₩25,993 | ₩26,233 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩25,886 | ₩26,233 | ₩25,886 | ₩26,233 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,253 | ₩26,260 | ₩25,834 | ₩25,966 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,060 | ₩26,340 | ₩25,998 | ₩26,100 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,993 | ₩25,993 | ₩25,766 | ₩25,953 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,260 | ₩26,567 | ₩25,793 | ₩25,993 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩25,886 | ₩26,233 | ₩25,753 | ₩25,953 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,806 | ₩26,167 | ₩25,753 | ₩25,873 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,207 | ₩26,433 | ₩25,686 | ₩25,686 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,514 | ₩26,747 | ₩26,287 | ₩26,634 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,567 | ₩26,767 | ₩26,287 | ₩26,767 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,780 | ₩27,074 | ₩26,447 | ₩26,527 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,034 | ₩27,034 | ₩26,380 | ₩26,794 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,227 | ₩27,244 | ₩26,700 | ₩26,820 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,034 | ₩27,034 | ₩26,540 | ₩26,981 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,501 | ₩27,501 | ₩26,287 | ₩26,487 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,688 | ₩27,952 | ₩27,087 | ₩27,247 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,594 | ₩27,888 | ₩27,594 | ₩27,701 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,025 | ₩28,025 | ₩27,621 | ₩27,688 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,728 | ₩28,488 | ₩27,354 | ₩27,554 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,422 | ₩28,488 | ₩27,354 | ₩27,488 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,422 | ₩28,422 | ₩28,288 | ₩28,342 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,355 | ₩28,608 | ₩28,355 | ₩28,595 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,555 | ₩28,635 | ₩28,448 | ₩28,635 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,248 | ₩28,462 | ₩28,155 | ₩28,422 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,222 | ₩28,555 | ₩28,222 | ₩28,355 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,302 | ₩28,488 | ₩28,288 | ₩28,382 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,288 | ₩28,422 | ₩28,222 | ₩28,342 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,322 | ₩28,455 | ₩28,021 | ₩28,328 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,355 | ₩28,595 | ₩27,981 | ₩28,408 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,435 | ₩28,835 | ₩27,955 | ₩28,235 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,395 | ₩28,755 | ₩28,368 | ₩28,755 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,602 | ₩28,644 | ₩28,368 | ₩28,622 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,849 | ₩28,955 | ₩28,462 | ₩28,555 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,222 | ₩29,222 | ₩28,835 | ₩28,955 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,102 | ₩29,262 | ₩29,089 | ₩29,222 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,436 | ₩29,436 | ₩29,222 | ₩29,302 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,279 | ₩29,489 | ₩29,269 | ₩29,449 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,489 | ₩29,622 | ₩29,209 | ₩29,409 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,356 | ₩29,649 | ₩29,316 | ₩29,316 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,009 | ₩29,636 | ₩28,635 | ₩29,489 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,236 | ₩29,489 | ₩29,102 | ₩29,489 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,169 | ₩29,276 | ₩29,156 | ₩29,236 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,089 | ₩29,262 | ₩29,062 | ₩29,182 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,222 | ₩29,276 | ₩29,102 | ₩29,156 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,156 | ₩29,222 | ₩29,022 | ₩29,222 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,075 | ₩29,222 | ₩28,982 | ₩29,189 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,262 | ₩29,262 | ₩29,049 | ₩29,169 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,022 | ₩29,249 | ₩29,022 | ₩29,182 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,276 | ₩29,276 | ₩29,089 | ₩29,249 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,102 | ₩29,222 | ₩29,022 | ₩29,190 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,192 | ₩29,222 | ₩29,156 | ₩29,222 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,249 | ₩29,276 | ₩29,022 | ₩29,196 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,116 | ₩29,289 | ₩28,929 | ₩29,156 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,236 | ₩29,289 | ₩29,049 | ₩29,089 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,055 | ₩29,289 | ₩29,022 | ₩29,089 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,142 | ₩29,142 | ₩29,022 | ₩29,102 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩28,895 | ₩29,156 | ₩28,769 | ₩28,942 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,182 | ₩29,206 | ₩29,022 | ₩29,022 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩28,889 | ₩29,302 | ₩28,769 | ₩29,156 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,049 | ₩29,049 | ₩28,757 | ₩28,835 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,022 | ₩29,073 | ₩29,016 | ₩29,037 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,822 | ₩29,276 | ₩28,809 | ₩29,089 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,568 | ₩29,022 | ₩28,475 | ₩28,822 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,262 | ₩28,689 | ₩28,222 | ₩28,528 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,448 | ₩28,562 | ₩28,275 | ₩28,475 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,435 | ₩28,622 | ₩28,407 | ₩28,582 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,677 | ₩28,782 | ₩28,442 | ₩28,580 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,455 | ₩28,769 | ₩28,181 | ₩28,689 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩28,929 | ₩28,929 | ₩28,075 | ₩28,462 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,489 | ₩29,489 | ₩29,089 | ₩29,302 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,062 | ₩29,516 | ₩28,729 | ₩29,502 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,502 | ₩29,156 | ₩28,502 | ₩29,156 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,675 | ₩28,942 | ₩28,653 | ₩28,942 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,835 | ₩29,009 | ₩28,441 | ₩28,926 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,488 | ₩28,943 | ₩28,488 | ₩28,775 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,842 | ₩28,842 | ₩28,582 | ₩28,608 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,835 | ₩28,922 | ₩28,635 | ₩28,702 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,755 | ₩28,769 | ₩28,582 | ₩28,675 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,089 | ₩29,089 | ₩28,689 | ₩28,755 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,742 | ₩29,089 | ₩28,728 | ₩29,089 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,662 | ₩28,809 | ₩28,582 | ₩28,648 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,488 | ₩28,742 | ₩28,368 | ₩28,595 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,502 | ₩28,782 | ₩28,448 | ₩28,500 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,422 | ₩28,755 | ₩28,382 | ₩28,475 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,462 | ₩28,822 | ₩28,368 | ₩28,582 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,222 | ₩28,675 | ₩28,222 | ₩28,542 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,422 | ₩28,675 | ₩28,422 | ₩28,596 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,368 | ₩28,542 | ₩28,223 | ₩28,488 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,457 | ₩28,582 | ₩28,302 | ₩28,515 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,262 | ₩28,608 | ₩28,121 | ₩28,608 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,342 | ₩28,689 | ₩28,008 | ₩28,168 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,689 | ₩28,808 | ₩28,426 | ₩28,689 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,422 | ₩28,769 | ₩28,101 | ₩28,742 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,155 | ₩28,582 | ₩28,155 | ₩28,582 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,408 | ₩28,422 | ₩28,021 | ₩28,035 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,060 | ₩28,307 | ₩28,035 | ₩28,048 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,382 | ₩28,480 | ₩28,035 | ₩28,248 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,088 | ₩28,622 | ₩28,088 | ₩28,488 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,048 | ₩28,635 | ₩28,035 | ₩28,035 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,435 | ₩28,463 | ₩28,021 | ₩28,128 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,661 | ₩28,769 | ₩28,048 | ₩28,222 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,669 | ₩28,835 | ₩28,669 | ₩28,822 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,672 | ₩28,862 | ₩28,555 | ₩28,715 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩28,889 | ₩28,955 | ₩28,448 | ₩28,769 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,622 | ₩28,942 | ₩28,622 | ₩28,889 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,208 | ₩29,022 | ₩28,208 | ₩28,875 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,183 | ₩28,742 | ₩28,168 | ₩28,675 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,578 | ₩28,875 | ₩28,268 | ₩28,288 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,853 | ₩28,942 | ₩28,669 | ₩28,742 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩28,969 | ₩29,055 | ₩28,435 | ₩28,662 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩28,942 | ₩29,182 | ₩28,835 | ₩28,975 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,795 | ₩28,889 | ₩28,551 | ₩28,889 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,648 | ₩28,769 | ₩28,368 | ₩28,769 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,515 | ₩28,782 | ₩28,515 | ₩28,648 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,555 | ₩28,555 | ₩28,476 | ₩28,555 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,268 | ₩28,675 | ₩28,268 | ₩28,568 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,115 | ₩28,488 | ₩28,035 | ₩28,488 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,462 | ₩28,622 | ₩28,455 | ₩28,488 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,104 | ₩28,555 | ₩28,104 | ₩28,448 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,568 | ₩28,568 | ₩28,288 | ₩28,302 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,608 | ₩28,608 | ₩28,181 | ₩28,435 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,181 | ₩28,515 | ₩28,139 | ₩28,448 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩27,941 | ₩28,048 | ₩27,888 | ₩27,968 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,781 | ₩28,021 | ₩27,781 | ₩27,901 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,035 | ₩28,035 | ₩27,768 | ₩27,768 | -0.95% | 1.7만 |
|---|
