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 | ₩23,493 | ₩23,680 | ₩23,413 | ₩23,680 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,720 | ₩23,866 | ₩23,493 | ₩23,493 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,013 | ₩24,253 | ₩23,746 | ₩23,800 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,146 | ₩24,413 | ₩24,146 | ₩24,146 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,440 | ₩24,440 | ₩24,160 | ₩24,227 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,547 | ₩24,747 | ₩24,253 | ₩24,360 | -0.76% | 3.7만 |
| 2026.10.01 | ₩24,894 | ₩25,000 | ₩24,280 | ₩24,487 | -1.63% | 3.9만 |
| 2026.09.30 | ₩24,987 | ₩25,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,520 |
| ₩24,760 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩24,947 | ₩25,377 | ₩24,880 | ₩25,120 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,320 | ₩25,320 | ₩24,840 | ₩25,054 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,614 | ₩25,614 | ₩25,254 | ₩25,360 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,108 | ₩26,128 | ₩25,547 | ₩25,547 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,388 | ₩26,388 | ₩26,108 | ₩26,161 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,261 | ₩26,414 | ₩26,261 | ₩26,388 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,094 | ₩26,348 | ₩26,081 | ₩26,294 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,001 | ₩26,174 | ₩25,947 | ₩26,108 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩25,867 | ₩26,128 | ₩25,867 | ₩26,094 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩25,947 | ₩26,001 | ₩25,747 | ₩25,867 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩25,961 | ₩25,961 | ₩25,574 | ₩25,747 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩25,947 | ₩26,021 | ₩25,774 | ₩25,814 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,081 | ₩26,081 | ₩25,881 | ₩25,894 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,014 | ₩26,081 | ₩26,014 | ₩26,081 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,081 | ₩26,188 | ₩26,028 | ₩26,188 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,121 | ₩26,179 | ₩26,115 | ₩26,119 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,068 | ₩26,281 | ₩26,041 | ₩26,168 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,761 | ₩26,201 | ₩25,761 | ₩26,121 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,747 | ₩25,827 | ₩25,747 | ₩25,761 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,827 | ₩25,987 | ₩25,747 | ₩25,787 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩25,907 | ₩26,001 | ₩25,801 | ₩25,987 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩25,987 | ₩25,987 | ₩25,842 | ₩25,907 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,014 | ₩26,014 | ₩25,761 | ₩25,867 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩25,881 | ₩26,134 | ₩25,841 | ₩26,081 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,801 | ₩26,014 | ₩25,774 | ₩25,881 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,747 | ₩25,881 | ₩25,703 | ₩25,761 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,787 | ₩25,801 | ₩25,747 | ₩25,767 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,814 | ₩25,816 | ₩25,747 | ₩25,758 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,865 | ₩26,121 | ₩25,681 | ₩25,819 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,754 | ₩25,781 | ₩25,747 | ₩25,774 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩25,881 | ₩25,894 | ₩25,774 | ₩25,801 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩25,880 | ₩25,888 | ₩25,774 | ₩25,831 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,801 | ₩26,121 | ₩25,774 | ₩25,894 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩25,881 | ₩26,001 | ₩25,721 | ₩25,987 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,028 | ₩26,034 | ₩25,881 | ₩25,907 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,114 | ₩26,121 | ₩26,028 | ₩26,054 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,000 | ₩26,174 | ₩25,947 | ₩26,116 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,014 | ₩26,214 | ₩25,974 | ₩26,014 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,068 | ₩26,094 | ₩26,028 | ₩26,028 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,108 | ₩26,212 | ₩26,028 | ₩26,094 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩25,987 | ₩26,255 | ₩25,987 | ₩26,132 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,754 | ₩26,081 | ₩25,614 | ₩26,068 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,507 | ₩25,867 | ₩25,507 | ₩25,774 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,627 | ₩25,681 | ₩25,481 | ₩25,507 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,681 | ₩25,814 | ₩25,614 | ₩25,694 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,534 | ₩25,869 | ₩25,481 | ₩25,679 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,481 | ₩25,614 | ₩25,481 | ₩25,534 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,581 | ₩25,614 | ₩25,547 | ₩25,547 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,641 | ₩25,700 | ₩25,561 | ₩25,614 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,574 | ₩25,741 | ₩25,574 | ₩25,661 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,667 | ₩25,898 | ₩25,644 | ₩25,654 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,774 | ₩25,921 | ₩25,751 | ₩25,787 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,841 | ₩25,921 | ₩25,614 | ₩25,654 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,654 | ₩25,921 | ₩25,628 | ₩25,841 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,627 | ₩25,742 | ₩25,481 | ₩25,561 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,548 | ₩25,747 | ₩25,547 | ₩25,614 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,681 | ₩25,734 | ₩25,587 | ₩25,587 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,747 | ₩25,801 | ₩25,547 | ₩25,574 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,614 | ₩25,654 | ₩25,534 | ₩25,654 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,747 | ₩25,747 | ₩25,561 | ₩25,561 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,814 | ₩25,907 | ₩25,681 | ₩25,747 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,694 | ₩25,747 | ₩25,547 | ₩25,627 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,507 | ₩25,915 | ₩25,507 | ₩25,614 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,627 | ₩25,894 | ₩25,360 | ₩25,507 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,081 | ₩26,321 | ₩26,014 | ₩26,188 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,148 | ₩26,268 | ₩26,001 | ₩26,014 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,014 | ₩26,108 | ₩25,974 | ₩26,068 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,188 | ₩26,321 | ₩26,014 | ₩26,028 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,054 | ₩26,454 | ₩26,014 | ₩26,014 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,228 | ₩26,228 | ₩25,947 | ₩26,068 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,348 | ₩26,374 | ₩26,214 | ₩26,214 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,281 | ₩26,428 | ₩26,148 | ₩26,214 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,294 | ₩26,410 | ₩26,228 | ₩26,308 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,294 | ₩26,441 | ₩26,294 | ₩26,388 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,628 | ₩26,628 | ₩26,264 | ₩26,268 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,254 | ₩26,535 | ₩26,254 | ₩26,321 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,481 | ₩26,653 | ₩26,254 | ₩26,254 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,388 | ₩26,668 | ₩26,348 | ₩26,428 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,521 | ₩26,655 | ₩26,348 | ₩26,361 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,374 | ₩26,441 | ₩26,254 | ₩26,256 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,334 | ₩26,668 | ₩26,308 | ₩26,388 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,655 | ₩26,748 | ₩26,254 | ₩26,321 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,655 | ₩26,655 | ₩26,414 | ₩26,648 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,414 | ₩26,735 | ₩26,374 | ₩26,735 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,521 | ₩26,748 | ₩26,521 | ₩26,521 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,635 | ₩26,641 | ₩26,548 | ₩26,614 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,574 | ₩26,688 | ₩26,574 | ₩26,688 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,548 | ₩26,668 | ₩26,415 | ₩26,614 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,548 | ₩26,681 | ₩26,374 | ₩26,681 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,361 | ₩26,508 | ₩26,361 | ₩26,454 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,401 | ₩26,548 | ₩26,348 | ₩26,388 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,508 | ₩26,528 | ₩26,348 | ₩26,441 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,615 | ₩26,695 | ₩26,401 | ₩26,494 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,521 | ₩26,668 | ₩26,414 | ₩26,581 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,508 | ₩26,735 | ₩26,468 | ₩26,648 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,521 | ₩26,688 | ₩26,374 | ₩26,575 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,548 | ₩26,625 | ₩26,428 | ₩26,454 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,748 | ₩26,748 | ₩26,548 | ₩26,621 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,388 | ₩26,801 | ₩26,388 | ₩26,721 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,621 | ₩26,695 | ₩26,548 | ₩26,641 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,681 | ₩26,854 | ₩26,574 | ₩26,668 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,641 | ₩26,708 | ₩26,561 | ₩26,695 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,508 | ₩26,841 | ₩26,454 | ₩26,668 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,294 | ₩26,681 | ₩26,284 | ₩26,521 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,241 | ₩26,601 | ₩26,241 | ₩26,441 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,148 | ₩26,601 | ₩26,094 | ₩26,121 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,174 | ₩26,508 | ₩26,174 | ₩26,228 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,308 | ₩26,388 | ₩26,281 | ₩26,281 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,281 | ₩26,414 | ₩26,174 | ₩26,348 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,174 | ₩26,614 | ₩26,174 | ₩26,441 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,281 | ₩26,454 | ₩26,081 | ₩26,454 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,321 | ₩26,574 | ₩26,281 | ₩26,281 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,381 | ₩26,481 | ₩26,244 | ₩26,468 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,481 | ₩26,614 | ₩26,374 | ₩26,494 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,695 | ₩26,788 | ₩26,014 | ₩26,601 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,681 | ₩26,921 | ₩26,514 | ₩26,775 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,321 | ₩26,788 | ₩26,281 | ₩26,588 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,148 | ₩26,228 | ₩25,987 | ₩26,228 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩25,881 | ₩26,228 | ₩25,881 | ₩26,228 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,248 | ₩26,254 | ₩25,828 | ₩25,961 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,054 | ₩26,334 | ₩25,992 | ₩26,094 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,987 | ₩25,987 | ₩25,761 | ₩25,947 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,254 | ₩26,561 | ₩25,788 | ₩25,987 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩25,881 | ₩26,228 | ₩25,747 | ₩25,947 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,801 | ₩26,161 | ₩25,747 | ₩25,867 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,201 | ₩26,428 | ₩25,681 | ₩25,681 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,508 | ₩26,741 | ₩26,281 | ₩26,628 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,561 | ₩26,761 | ₩26,281 | ₩26,761 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,775 | ₩27,068 | ₩26,441 | ₩26,521 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,028 | ₩27,028 | ₩26,374 | ₩26,788 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,221 | ₩27,238 | ₩26,695 | ₩26,815 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,028 | ₩27,028 | ₩26,534 | ₩26,975 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,495 | ₩27,495 | ₩26,281 | ₩26,481 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,682 | ₩27,946 | ₩27,082 | ₩27,242 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,588 | ₩27,882 | ₩27,588 | ₩27,695 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,019 | ₩28,019 | ₩27,615 | ₩27,682 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,722 | ₩28,482 | ₩27,348 | ₩27,548 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,415 | ₩28,482 | ₩27,348 | ₩27,482 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,415 | ₩28,415 | ₩28,282 | ₩28,335 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,349 | ₩28,602 | ₩28,349 | ₩28,589 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,549 | ₩28,629 | ₩28,442 | ₩28,629 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,242 | ₩28,455 | ₩28,149 | ₩28,415 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,215 | ₩28,549 | ₩28,215 | ₩28,349 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,295 | ₩28,482 | ₩28,282 | ₩28,375 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,282 | ₩28,415 | ₩28,215 | ₩28,335 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,315 | ₩28,449 | ₩28,015 | ₩28,322 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,349 | ₩28,589 | ₩27,975 | ₩28,402 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,429 | ₩28,829 | ₩27,949 | ₩28,229 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,389 | ₩28,749 | ₩28,362 | ₩28,749 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,595 | ₩28,638 | ₩28,362 | ₩28,616 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,842 | ₩28,949 | ₩28,455 | ₩28,549 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,216 | ₩29,216 | ₩28,829 | ₩28,949 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,096 | ₩29,256 | ₩29,083 | ₩29,216 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,429 | ₩29,429 | ₩29,216 | ₩29,296 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,272 | ₩29,483 | ₩29,263 | ₩29,443 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,483 | ₩29,616 | ₩29,203 | ₩29,403 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,349 | ₩29,643 | ₩29,309 | ₩29,309 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,002 | ₩29,629 | ₩28,629 | ₩29,483 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,229 | ₩29,483 | ₩29,096 | ₩29,483 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,163 | ₩29,269 | ₩29,149 | ₩29,229 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,083 | ₩29,256 | ₩29,056 | ₩29,176 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,216 | ₩29,269 | ₩29,096 | ₩29,149 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,149 | ₩29,216 | ₩29,016 | ₩29,216 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,069 | ₩29,216 | ₩28,976 | ₩29,183 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,256 | ₩29,256 | ₩29,042 | ₩29,163 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,016 | ₩29,242 | ₩29,016 | ₩29,176 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,269 | ₩29,269 | ₩29,083 | ₩29,243 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,096 | ₩29,216 | ₩29,016 | ₩29,184 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,185 | ₩29,216 | ₩29,149 | ₩29,216 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,243 | ₩29,269 | ₩29,016 | ₩29,189 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,109 | ₩29,282 | ₩28,922 | ₩29,149 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,229 | ₩29,283 | ₩29,042 | ₩29,083 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,049 | ₩29,283 | ₩29,016 | ₩29,083 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,136 | ₩29,136 | ₩29,016 | ₩29,096 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩28,889 | ₩29,149 | ₩28,762 | ₩28,936 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,176 | ₩29,200 | ₩29,016 | ₩29,016 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩28,882 | ₩29,296 | ₩28,762 | ₩29,149 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,042 | ₩29,042 | ₩28,751 | ₩28,829 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,016 | ₩29,066 | ₩29,010 | ₩29,030 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,816 | ₩29,269 | ₩28,802 | ₩29,083 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,562 | ₩29,016 | ₩28,469 | ₩28,816 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,256 | ₩28,682 | ₩28,215 | ₩28,522 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,442 | ₩28,556 | ₩28,269 | ₩28,469 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,429 | ₩28,616 | ₩28,401 | ₩28,576 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,670 | ₩28,776 | ₩28,436 | ₩28,574 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,449 | ₩28,762 | ₩28,175 | ₩28,682 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩28,922 | ₩28,922 | ₩28,069 | ₩28,455 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,483 | ₩29,483 | ₩29,083 | ₩29,296 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,056 | ₩29,509 | ₩28,722 | ₩29,496 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,496 | ₩29,149 | ₩28,496 | ₩29,149 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,669 | ₩28,936 | ₩28,647 | ₩28,936 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,829 | ₩29,002 | ₩28,434 | ₩28,919 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,482 | ₩28,937 | ₩28,482 | ₩28,769 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,836 | ₩28,836 | ₩28,576 | ₩28,602 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,829 | ₩28,916 | ₩28,629 | ₩28,696 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,749 | ₩28,762 | ₩28,576 | ₩28,669 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,083 | ₩29,083 | ₩28,682 | ₩28,749 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,736 | ₩29,083 | ₩28,722 | ₩29,083 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,656 | ₩28,802 | ₩28,576 | ₩28,642 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,482 | ₩28,736 | ₩28,362 | ₩28,589 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,496 | ₩28,776 | ₩28,442 | ₩28,494 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,415 | ₩28,749 | ₩28,375 | ₩28,469 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,455 | ₩28,816 | ₩28,362 | ₩28,576 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,215 | ₩28,669 | ₩28,215 | ₩28,536 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,415 | ₩28,669 | ₩28,415 | ₩28,589 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,362 | ₩28,536 | ₩28,217 | ₩28,482 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,451 | ₩28,576 | ₩28,295 | ₩28,509 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,255 | ₩28,602 | ₩28,115 | ₩28,602 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,335 | ₩28,682 | ₩28,002 | ₩28,162 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,682 | ₩28,802 | ₩28,420 | ₩28,682 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,415 | ₩28,762 | ₩28,095 | ₩28,736 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,149 | ₩28,576 | ₩28,149 | ₩28,576 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,402 | ₩28,415 | ₩28,015 | ₩28,029 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,054 | ₩28,300 | ₩28,029 | ₩28,042 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,375 | ₩28,474 | ₩28,029 | ₩28,242 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,082 | ₩28,616 | ₩28,082 | ₩28,482 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,042 | ₩28,629 | ₩28,029 | ₩28,029 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,429 | ₩28,457 | ₩28,015 | ₩28,122 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,655 | ₩28,762 | ₩28,042 | ₩28,215 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,662 | ₩28,829 | ₩28,662 | ₩28,816 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,666 | ₩28,856 | ₩28,549 | ₩28,709 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩28,882 | ₩28,949 | ₩28,442 | ₩28,762 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,616 | ₩28,936 | ₩28,616 | ₩28,882 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,202 | ₩29,016 | ₩28,202 | ₩28,869 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,177 | ₩28,736 | ₩28,162 | ₩28,669 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,572 | ₩28,869 | ₩28,262 | ₩28,282 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,847 | ₩28,936 | ₩28,663 | ₩28,736 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩28,962 | ₩29,049 | ₩28,429 | ₩28,656 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩28,936 | ₩29,176 | ₩28,829 | ₩28,969 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,789 | ₩28,882 | ₩28,545 | ₩28,882 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,642 | ₩28,762 | ₩28,362 | ₩28,762 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,509 | ₩28,776 | ₩28,509 | ₩28,642 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,549 | ₩28,549 | ₩28,470 | ₩28,549 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,262 | ₩28,669 | ₩28,262 | ₩28,562 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,109 | ₩28,482 | ₩28,029 | ₩28,482 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,456 | ₩28,615 | ₩28,449 | ₩28,482 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,098 | ₩28,549 | ₩28,098 | ₩28,442 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,562 | ₩28,562 | ₩28,282 | ₩28,295 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,602 | ₩28,602 | ₩28,175 | ₩28,429 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,175 | ₩28,509 | ₩28,133 | ₩28,442 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩27,935 | ₩28,042 | ₩27,882 | ₩27,962 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,775 | ₩28,015 | ₩27,775 | ₩27,895 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,029 | ₩28,029 | ₩27,762 | ₩27,762 | -0.95% | 1.7만 |
|---|
