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 | ₩23,509 | ₩23,696 | ₩23,429 | ₩23,696 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,736 | ₩23,882 | ₩23,509 | ₩23,509 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,029 | ₩24,270 | ₩23,762 | ₩23,816 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,163 | ₩24,430 | ₩24,163 | ₩24,163 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,456 | ₩24,456 | ₩24,176 | ₩24,243 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,563 | ₩24,764 | ₩24,270 | ₩24,376 | -0.76% | 3.7만 |
| 2026.10.01 | ₩24,910 | ₩25,017 | ₩24,296 | ₩24,503 | -1.63% | 3.9만 |
| 2026.09.30 | ₩25,004 | ₩25,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,537 |
| ₩24,777 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩24,964 | ₩25,394 | ₩24,897 | ₩25,137 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,338 | ₩25,338 | ₩24,857 | ₩25,071 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,631 | ₩25,631 | ₩25,271 | ₩25,378 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,125 | ₩26,145 | ₩25,564 | ₩25,564 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,406 | ₩26,406 | ₩26,125 | ₩26,179 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,279 | ₩26,432 | ₩26,279 | ₩26,406 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,112 | ₩26,365 | ₩26,098 | ₩26,312 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,018 | ₩26,192 | ₩25,965 | ₩26,125 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩25,885 | ₩26,145 | ₩25,885 | ₩26,112 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩25,965 | ₩26,018 | ₩25,765 | ₩25,885 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩25,978 | ₩25,978 | ₩25,591 | ₩25,765 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩25,965 | ₩26,038 | ₩25,791 | ₩25,831 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,098 | ₩26,098 | ₩25,898 | ₩25,912 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,032 | ₩26,098 | ₩26,032 | ₩26,098 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,098 | ₩26,205 | ₩26,045 | ₩26,205 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,139 | ₩26,196 | ₩26,133 | ₩26,137 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,085 | ₩26,299 | ₩26,058 | ₩26,185 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,778 | ₩26,219 | ₩25,778 | ₩26,139 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,765 | ₩25,845 | ₩25,765 | ₩25,778 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,845 | ₩26,005 | ₩25,765 | ₩25,805 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩25,925 | ₩26,018 | ₩25,818 | ₩26,005 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩26,005 | ₩26,005 | ₩25,859 | ₩25,925 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,032 | ₩26,032 | ₩25,778 | ₩25,885 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩25,898 | ₩26,152 | ₩25,858 | ₩26,098 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,818 | ₩26,032 | ₩25,792 | ₩25,898 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,765 | ₩25,898 | ₩25,720 | ₩25,778 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,805 | ₩25,818 | ₩25,765 | ₩25,785 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,831 | ₩25,833 | ₩25,765 | ₩25,776 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,882 | ₩26,139 | ₩25,698 | ₩25,837 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,771 | ₩25,798 | ₩25,765 | ₩25,791 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩25,898 | ₩25,912 | ₩25,791 | ₩25,818 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩25,898 | ₩25,906 | ₩25,792 | ₩25,848 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,818 | ₩26,139 | ₩25,791 | ₩25,912 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩25,898 | ₩26,018 | ₩25,738 | ₩26,005 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,045 | ₩26,052 | ₩25,898 | ₩25,925 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,132 | ₩26,139 | ₩26,045 | ₩26,072 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,018 | ₩26,192 | ₩25,965 | ₩26,134 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,032 | ₩26,232 | ₩25,992 | ₩26,032 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,085 | ₩26,112 | ₩26,045 | ₩26,045 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,125 | ₩26,230 | ₩26,045 | ₩26,112 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩26,005 | ₩26,272 | ₩26,005 | ₩26,150 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,771 | ₩26,098 | ₩25,631 | ₩26,085 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,524 | ₩25,885 | ₩25,524 | ₩25,791 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,645 | ₩25,698 | ₩25,498 | ₩25,524 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,698 | ₩25,831 | ₩25,631 | ₩25,711 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,551 | ₩25,886 | ₩25,498 | ₩25,696 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,498 | ₩25,631 | ₩25,498 | ₩25,551 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,598 | ₩25,631 | ₩25,564 | ₩25,564 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,658 | ₩25,717 | ₩25,578 | ₩25,631 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,591 | ₩25,758 | ₩25,591 | ₩25,678 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,685 | ₩25,915 | ₩25,661 | ₩25,671 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,791 | ₩25,938 | ₩25,768 | ₩25,805 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,858 | ₩25,938 | ₩25,631 | ₩25,671 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,671 | ₩25,938 | ₩25,646 | ₩25,858 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,645 | ₩25,760 | ₩25,498 | ₩25,578 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,565 | ₩25,765 | ₩25,565 | ₩25,631 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,698 | ₩25,751 | ₩25,604 | ₩25,605 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,765 | ₩25,818 | ₩25,564 | ₩25,591 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,631 | ₩25,671 | ₩25,551 | ₩25,671 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,765 | ₩25,765 | ₩25,578 | ₩25,578 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,831 | ₩25,925 | ₩25,698 | ₩25,765 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,711 | ₩25,765 | ₩25,564 | ₩25,645 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,524 | ₩25,932 | ₩25,524 | ₩25,631 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,645 | ₩25,912 | ₩25,378 | ₩25,524 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,098 | ₩26,339 | ₩26,032 | ₩26,205 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,165 | ₩26,285 | ₩26,018 | ₩26,032 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,032 | ₩26,125 | ₩25,992 | ₩26,085 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,205 | ₩26,339 | ₩26,032 | ₩26,045 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,072 | ₩26,472 | ₩26,032 | ₩26,032 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,245 | ₩26,245 | ₩25,965 | ₩26,085 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,365 | ₩26,392 | ₩26,232 | ₩26,232 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,299 | ₩26,445 | ₩26,165 | ₩26,232 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,312 | ₩26,428 | ₩26,245 | ₩26,325 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,312 | ₩26,459 | ₩26,312 | ₩26,406 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,646 | ₩26,646 | ₩26,282 | ₩26,285 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,272 | ₩26,552 | ₩26,272 | ₩26,339 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,499 | ₩26,671 | ₩26,272 | ₩26,272 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,406 | ₩26,686 | ₩26,365 | ₩26,446 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,539 | ₩26,673 | ₩26,366 | ₩26,379 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,392 | ₩26,459 | ₩26,272 | ₩26,273 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,352 | ₩26,686 | ₩26,325 | ₩26,406 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,673 | ₩26,766 | ₩26,272 | ₩26,339 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,673 | ₩26,673 | ₩26,432 | ₩26,666 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,432 | ₩26,753 | ₩26,392 | ₩26,753 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,539 | ₩26,766 | ₩26,539 | ₩26,539 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,652 | ₩26,659 | ₩26,566 | ₩26,632 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,592 | ₩26,706 | ₩26,592 | ₩26,706 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,566 | ₩26,686 | ₩26,432 | ₩26,632 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,566 | ₩26,699 | ₩26,392 | ₩26,699 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,379 | ₩26,526 | ₩26,379 | ₩26,472 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,419 | ₩26,566 | ₩26,365 | ₩26,406 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,526 | ₩26,546 | ₩26,365 | ₩26,459 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,633 | ₩26,713 | ₩26,419 | ₩26,512 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,539 | ₩26,686 | ₩26,432 | ₩26,599 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,526 | ₩26,753 | ₩26,486 | ₩26,666 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,539 | ₩26,706 | ₩26,392 | ₩26,593 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,566 | ₩26,643 | ₩26,446 | ₩26,472 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,766 | ₩26,766 | ₩26,566 | ₩26,639 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,406 | ₩26,819 | ₩26,406 | ₩26,739 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,639 | ₩26,713 | ₩26,566 | ₩26,659 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,699 | ₩26,872 | ₩26,592 | ₩26,686 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,659 | ₩26,726 | ₩26,579 | ₩26,713 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,526 | ₩26,859 | ₩26,472 | ₩26,686 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,312 | ₩26,699 | ₩26,302 | ₩26,539 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,259 | ₩26,619 | ₩26,259 | ₩26,459 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,165 | ₩26,619 | ₩26,112 | ₩26,139 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,192 | ₩26,526 | ₩26,192 | ₩26,245 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,325 | ₩26,406 | ₩26,299 | ₩26,299 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,299 | ₩26,432 | ₩26,192 | ₩26,365 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,192 | ₩26,632 | ₩26,192 | ₩26,459 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,299 | ₩26,472 | ₩26,098 | ₩26,472 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,339 | ₩26,592 | ₩26,299 | ₩26,299 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,399 | ₩26,499 | ₩26,262 | ₩26,486 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,499 | ₩26,632 | ₩26,392 | ₩26,512 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,713 | ₩26,807 | ₩26,032 | ₩26,619 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,699 | ₩26,939 | ₩26,532 | ₩26,793 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,339 | ₩26,806 | ₩26,299 | ₩26,606 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,165 | ₩26,245 | ₩26,005 | ₩26,245 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩25,898 | ₩26,245 | ₩25,898 | ₩26,245 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,265 | ₩26,272 | ₩25,846 | ₩25,978 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,072 | ₩26,352 | ₩26,010 | ₩26,112 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩26,005 | ₩26,005 | ₩25,778 | ₩25,965 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,272 | ₩26,579 | ₩25,805 | ₩26,005 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩25,898 | ₩26,245 | ₩25,765 | ₩25,965 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,818 | ₩26,179 | ₩25,765 | ₩25,885 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,219 | ₩26,446 | ₩25,698 | ₩25,698 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,526 | ₩26,759 | ₩26,299 | ₩26,646 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,579 | ₩26,779 | ₩26,299 | ₩26,779 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,793 | ₩27,086 | ₩26,459 | ₩26,539 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,046 | ₩27,046 | ₩26,392 | ₩26,806 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,240 | ₩27,256 | ₩26,713 | ₩26,833 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,046 | ₩27,046 | ₩26,552 | ₩26,993 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,514 | ₩27,514 | ₩26,299 | ₩26,499 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,700 | ₩27,965 | ₩27,100 | ₩27,260 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,607 | ₩27,901 | ₩27,607 | ₩27,714 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,038 | ₩28,038 | ₩27,634 | ₩27,700 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,740 | ₩28,501 | ₩27,367 | ₩27,567 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,435 | ₩28,501 | ₩27,367 | ₩27,500 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,435 | ₩28,435 | ₩28,301 | ₩28,355 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,368 | ₩28,622 | ₩28,368 | ₩28,608 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,568 | ₩28,648 | ₩28,461 | ₩28,648 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,261 | ₩28,475 | ₩28,168 | ₩28,435 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,234 | ₩28,568 | ₩28,234 | ₩28,368 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,315 | ₩28,501 | ₩28,301 | ₩28,395 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,301 | ₩28,435 | ₩28,234 | ₩28,355 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,335 | ₩28,468 | ₩28,034 | ₩28,341 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,368 | ₩28,608 | ₩27,994 | ₩28,421 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,448 | ₩28,848 | ₩27,967 | ₩28,248 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,408 | ₩28,768 | ₩28,381 | ₩28,768 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,615 | ₩28,657 | ₩28,381 | ₩28,635 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,862 | ₩28,969 | ₩28,475 | ₩28,568 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,236 | ₩29,236 | ₩28,848 | ₩28,969 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,115 | ₩29,276 | ₩29,102 | ₩29,236 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,449 | ₩29,449 | ₩29,236 | ₩29,316 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,292 | ₩29,503 | ₩29,283 | ₩29,463 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,503 | ₩29,636 | ₩29,223 | ₩29,423 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,369 | ₩29,663 | ₩29,329 | ₩29,329 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,022 | ₩29,649 | ₩28,648 | ₩29,503 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,249 | ₩29,503 | ₩29,116 | ₩29,503 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,182 | ₩29,289 | ₩29,169 | ₩29,249 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,102 | ₩29,276 | ₩29,075 | ₩29,196 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,236 | ₩29,289 | ₩29,115 | ₩29,169 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,169 | ₩29,236 | ₩29,035 | ₩29,236 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,089 | ₩29,236 | ₩28,995 | ₩29,202 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,276 | ₩29,276 | ₩29,062 | ₩29,182 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,035 | ₩29,262 | ₩29,035 | ₩29,196 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,289 | ₩29,289 | ₩29,102 | ₩29,262 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,115 | ₩29,236 | ₩29,035 | ₩29,204 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,205 | ₩29,236 | ₩29,169 | ₩29,236 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,262 | ₩29,289 | ₩29,035 | ₩29,209 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,129 | ₩29,302 | ₩28,942 | ₩29,169 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,249 | ₩29,302 | ₩29,062 | ₩29,102 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,069 | ₩29,302 | ₩29,036 | ₩29,102 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,156 | ₩29,156 | ₩29,035 | ₩29,115 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩28,909 | ₩29,169 | ₩28,782 | ₩28,955 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,196 | ₩29,219 | ₩29,035 | ₩29,035 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩28,902 | ₩29,316 | ₩28,782 | ₩29,169 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,062 | ₩29,062 | ₩28,770 | ₩28,848 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,035 | ₩29,086 | ₩29,029 | ₩29,050 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,835 | ₩29,289 | ₩28,822 | ₩29,102 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,581 | ₩29,035 | ₩28,488 | ₩28,835 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,275 | ₩28,702 | ₩28,234 | ₩28,541 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,461 | ₩28,575 | ₩28,288 | ₩28,488 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,448 | ₩28,635 | ₩28,420 | ₩28,595 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,690 | ₩28,795 | ₩28,455 | ₩28,593 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,468 | ₩28,782 | ₩28,194 | ₩28,702 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩28,942 | ₩28,942 | ₩28,088 | ₩28,475 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,503 | ₩29,503 | ₩29,102 | ₩29,316 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,075 | ₩29,529 | ₩28,742 | ₩29,516 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,515 | ₩29,169 | ₩28,515 | ₩29,169 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,688 | ₩28,955 | ₩28,666 | ₩28,955 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,848 | ₩29,022 | ₩28,454 | ₩28,939 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,501 | ₩28,956 | ₩28,501 | ₩28,788 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,855 | ₩28,855 | ₩28,595 | ₩28,622 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,848 | ₩28,935 | ₩28,648 | ₩28,715 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,768 | ₩28,782 | ₩28,595 | ₩28,688 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,102 | ₩29,102 | ₩28,702 | ₩28,768 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,755 | ₩29,102 | ₩28,742 | ₩29,102 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,675 | ₩28,822 | ₩28,595 | ₩28,662 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,501 | ₩28,755 | ₩28,381 | ₩28,608 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,515 | ₩28,795 | ₩28,461 | ₩28,513 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,435 | ₩28,768 | ₩28,395 | ₩28,488 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,475 | ₩28,835 | ₩28,381 | ₩28,595 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,234 | ₩28,688 | ₩28,234 | ₩28,555 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,435 | ₩28,688 | ₩28,435 | ₩28,609 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,381 | ₩28,555 | ₩28,236 | ₩28,501 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,470 | ₩28,595 | ₩28,315 | ₩28,528 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,274 | ₩28,622 | ₩28,134 | ₩28,622 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,355 | ₩28,702 | ₩28,021 | ₩28,181 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,702 | ₩28,822 | ₩28,439 | ₩28,702 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,435 | ₩28,782 | ₩28,114 | ₩28,755 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,168 | ₩28,595 | ₩28,168 | ₩28,595 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,421 | ₩28,435 | ₩28,034 | ₩28,048 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,072 | ₩28,320 | ₩28,048 | ₩28,061 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,395 | ₩28,493 | ₩28,048 | ₩28,261 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,101 | ₩28,635 | ₩28,101 | ₩28,501 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,061 | ₩28,648 | ₩28,048 | ₩28,048 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,448 | ₩28,476 | ₩28,034 | ₩28,141 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,674 | ₩28,782 | ₩28,061 | ₩28,234 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,682 | ₩28,848 | ₩28,682 | ₩28,835 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,685 | ₩28,875 | ₩28,568 | ₩28,728 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩28,902 | ₩28,969 | ₩28,461 | ₩28,782 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,635 | ₩28,955 | ₩28,635 | ₩28,902 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,221 | ₩29,035 | ₩28,221 | ₩28,889 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,196 | ₩28,755 | ₩28,181 | ₩28,688 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,592 | ₩28,888 | ₩28,281 | ₩28,301 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,867 | ₩28,955 | ₩28,682 | ₩28,755 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩28,982 | ₩29,069 | ₩28,448 | ₩28,675 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩28,955 | ₩29,196 | ₩28,848 | ₩28,989 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,808 | ₩28,902 | ₩28,564 | ₩28,902 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,662 | ₩28,782 | ₩28,381 | ₩28,782 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,528 | ₩28,795 | ₩28,528 | ₩28,662 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,568 | ₩28,568 | ₩28,489 | ₩28,568 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,281 | ₩28,688 | ₩28,281 | ₩28,581 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,128 | ₩28,501 | ₩28,048 | ₩28,501 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,475 | ₩28,635 | ₩28,468 | ₩28,501 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,117 | ₩28,568 | ₩28,117 | ₩28,461 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,581 | ₩28,581 | ₩28,301 | ₩28,315 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,622 | ₩28,622 | ₩28,194 | ₩28,448 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,194 | ₩28,528 | ₩28,152 | ₩28,461 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩27,954 | ₩28,061 | ₩27,901 | ₩27,981 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,794 | ₩28,034 | ₩27,794 | ₩27,914 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,048 | ₩28,048 | ₩27,781 | ₩27,781 | -0.95% | 1.7만 |
|---|
