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 | ₩23,535 | ₩23,722 | ₩23,455 | ₩23,722 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,762 | ₩23,909 | ₩23,535 | ₩23,535 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,056 | ₩24,296 | ₩23,789 | ₩23,842 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,190 | ₩24,457 | ₩24,190 | ₩24,190 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,484 | ₩24,484 | ₩24,203 | ₩24,270 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,590 | ₩24,791 | ₩24,297 | ₩24,403 | -0.76% | 3.7만 |
| 2026.10.01 | ₩24,938 | ₩25,045 | ₩24,323 | ₩24,530 | -1.63% | 3.9만 |
| 2026.09.30 | ₩25,032 | ₩25,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,564 |
| ₩24,804 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩24,991 | ₩25,422 | ₩24,925 | ₩25,165 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,366 | ₩25,366 | ₩24,885 | ₩25,098 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,660 | ₩25,660 | ₩25,299 | ₩25,406 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,154 | ₩26,174 | ₩25,593 | ₩25,593 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,435 | ₩26,435 | ₩26,154 | ₩26,208 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,308 | ₩26,462 | ₩26,308 | ₩26,435 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,141 | ₩26,395 | ₩26,127 | ₩26,341 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,047 | ₩26,221 | ₩25,994 | ₩26,154 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩25,914 | ₩26,174 | ₩25,914 | ₩26,141 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩25,994 | ₩26,047 | ₩25,793 | ₩25,914 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩26,007 | ₩26,007 | ₩25,620 | ₩25,793 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩25,994 | ₩26,067 | ₩25,820 | ₩25,860 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,127 | ₩26,127 | ₩25,927 | ₩25,940 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,061 | ₩26,127 | ₩26,061 | ₩26,127 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,127 | ₩26,234 | ₩26,074 | ₩26,234 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,167 | ₩26,225 | ₩26,162 | ₩26,166 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,114 | ₩26,328 | ₩26,087 | ₩26,214 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,807 | ₩26,248 | ₩25,807 | ₩26,167 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,793 | ₩25,873 | ₩25,793 | ₩25,807 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,873 | ₩26,034 | ₩25,793 | ₩25,833 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩25,954 | ₩26,047 | ₩25,847 | ₩26,034 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩26,034 | ₩26,034 | ₩25,888 | ₩25,954 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,061 | ₩26,061 | ₩25,807 | ₩25,914 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩25,927 | ₩26,181 | ₩25,887 | ₩26,127 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,847 | ₩26,061 | ₩25,820 | ₩25,927 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,793 | ₩25,927 | ₩25,748 | ₩25,807 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,833 | ₩25,847 | ₩25,793 | ₩25,813 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,860 | ₩25,862 | ₩25,793 | ₩25,804 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,911 | ₩26,167 | ₩25,726 | ₩25,865 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,800 | ₩25,827 | ₩25,793 | ₩25,820 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩25,927 | ₩25,940 | ₩25,820 | ₩25,847 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩25,926 | ₩25,934 | ₩25,820 | ₩25,877 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,847 | ₩26,167 | ₩25,820 | ₩25,940 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩25,927 | ₩26,047 | ₩25,767 | ₩26,034 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,074 | ₩26,081 | ₩25,927 | ₩25,954 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,161 | ₩26,167 | ₩26,074 | ₩26,101 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,047 | ₩26,221 | ₩25,994 | ₩26,163 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,061 | ₩26,261 | ₩26,020 | ₩26,061 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,114 | ₩26,141 | ₩26,074 | ₩26,074 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,154 | ₩26,259 | ₩26,074 | ₩26,141 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩26,034 | ₩26,301 | ₩26,034 | ₩26,179 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,800 | ₩26,127 | ₩25,660 | ₩26,114 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,553 | ₩25,914 | ₩25,553 | ₩25,820 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,673 | ₩25,726 | ₩25,526 | ₩25,553 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,726 | ₩25,860 | ₩25,660 | ₩25,740 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,579 | ₩25,915 | ₩25,526 | ₩25,725 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,526 | ₩25,660 | ₩25,526 | ₩25,579 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,626 | ₩25,660 | ₩25,593 | ₩25,593 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,686 | ₩25,746 | ₩25,606 | ₩25,660 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,620 | ₩25,787 | ₩25,620 | ₩25,706 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,713 | ₩25,944 | ₩25,689 | ₩25,700 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,820 | ₩25,967 | ₩25,797 | ₩25,833 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,887 | ₩25,967 | ₩25,660 | ₩25,700 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,700 | ₩25,967 | ₩25,674 | ₩25,887 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,673 | ₩25,788 | ₩25,526 | ₩25,606 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,593 | ₩25,793 | ₩25,593 | ₩25,660 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,726 | ₩25,780 | ₩25,632 | ₩25,633 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,793 | ₩25,847 | ₩25,593 | ₩25,620 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,660 | ₩25,700 | ₩25,579 | ₩25,700 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,793 | ₩25,793 | ₩25,606 | ₩25,606 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,860 | ₩25,954 | ₩25,726 | ₩25,793 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,740 | ₩25,793 | ₩25,593 | ₩25,673 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,553 | ₩25,961 | ₩25,553 | ₩25,660 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,673 | ₩25,940 | ₩25,406 | ₩25,553 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,127 | ₩26,368 | ₩26,061 | ₩26,234 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,194 | ₩26,314 | ₩26,047 | ₩26,061 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,061 | ₩26,154 | ₩26,020 | ₩26,114 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,234 | ₩26,368 | ₩26,061 | ₩26,074 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,101 | ₩26,502 | ₩26,061 | ₩26,061 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,274 | ₩26,274 | ₩25,994 | ₩26,114 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,395 | ₩26,421 | ₩26,261 | ₩26,261 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,328 | ₩26,475 | ₩26,194 | ₩26,261 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,341 | ₩26,458 | ₩26,274 | ₩26,355 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,341 | ₩26,488 | ₩26,341 | ₩26,435 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,675 | ₩26,675 | ₩26,311 | ₩26,315 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,301 | ₩26,582 | ₩26,301 | ₩26,368 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,528 | ₩26,700 | ₩26,301 | ₩26,301 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,435 | ₩26,715 | ₩26,395 | ₩26,475 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,568 | ₩26,702 | ₩26,395 | ₩26,408 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,421 | ₩26,488 | ₩26,301 | ₩26,302 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,381 | ₩26,715 | ₩26,355 | ₩26,435 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,702 | ₩26,795 | ₩26,301 | ₩26,368 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,702 | ₩26,702 | ₩26,462 | ₩26,695 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,462 | ₩26,782 | ₩26,422 | ₩26,782 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,568 | ₩26,796 | ₩26,568 | ₩26,568 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,682 | ₩26,689 | ₩26,595 | ₩26,662 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,622 | ₩26,735 | ₩26,622 | ₩26,735 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,595 | ₩26,715 | ₩26,462 | ₩26,662 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,595 | ₩26,729 | ₩26,421 | ₩26,729 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,408 | ₩26,555 | ₩26,408 | ₩26,502 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,448 | ₩26,595 | ₩26,395 | ₩26,435 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,555 | ₩26,575 | ₩26,395 | ₩26,488 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,662 | ₩26,742 | ₩26,448 | ₩26,542 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,568 | ₩26,715 | ₩26,462 | ₩26,629 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,555 | ₩26,782 | ₩26,515 | ₩26,695 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,568 | ₩26,736 | ₩26,421 | ₩26,622 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,595 | ₩26,673 | ₩26,475 | ₩26,502 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,796 | ₩26,796 | ₩26,595 | ₩26,669 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,435 | ₩26,849 | ₩26,435 | ₩26,769 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,669 | ₩26,742 | ₩26,595 | ₩26,689 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,729 | ₩26,902 | ₩26,622 | ₩26,715 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,689 | ₩26,756 | ₩26,609 | ₩26,742 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,555 | ₩26,889 | ₩26,502 | ₩26,715 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,341 | ₩26,729 | ₩26,331 | ₩26,568 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,288 | ₩26,649 | ₩26,288 | ₩26,488 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,194 | ₩26,649 | ₩26,141 | ₩26,167 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,221 | ₩26,556 | ₩26,221 | ₩26,274 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,355 | ₩26,435 | ₩26,328 | ₩26,328 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,328 | ₩26,462 | ₩26,221 | ₩26,395 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,221 | ₩26,662 | ₩26,221 | ₩26,488 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,328 | ₩26,502 | ₩26,127 | ₩26,502 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,368 | ₩26,622 | ₩26,328 | ₩26,328 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,428 | ₩26,528 | ₩26,291 | ₩26,515 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,528 | ₩26,662 | ₩26,421 | ₩26,542 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,742 | ₩26,836 | ₩26,061 | ₩26,649 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,729 | ₩26,969 | ₩26,562 | ₩26,822 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,368 | ₩26,836 | ₩26,328 | ₩26,635 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,194 | ₩26,274 | ₩26,034 | ₩26,274 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩25,927 | ₩26,274 | ₩25,927 | ₩26,274 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,294 | ₩26,301 | ₩25,874 | ₩26,007 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,101 | ₩26,381 | ₩26,039 | ₩26,141 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩26,034 | ₩26,034 | ₩25,807 | ₩25,994 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,301 | ₩26,609 | ₩25,834 | ₩26,034 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩25,927 | ₩26,274 | ₩25,793 | ₩25,994 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,847 | ₩26,208 | ₩25,793 | ₩25,914 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,248 | ₩26,475 | ₩25,726 | ₩25,726 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,555 | ₩26,789 | ₩26,328 | ₩26,675 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,609 | ₩26,809 | ₩26,328 | ₩26,809 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,822 | ₩27,116 | ₩26,488 | ₩26,568 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,076 | ₩27,076 | ₩26,421 | ₩26,836 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,270 | ₩27,286 | ₩26,742 | ₩26,862 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,076 | ₩27,076 | ₩26,582 | ₩27,023 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,544 | ₩27,544 | ₩26,328 | ₩26,528 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,731 | ₩27,996 | ₩27,130 | ₩27,290 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,638 | ₩27,932 | ₩27,638 | ₩27,744 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,069 | ₩28,069 | ₩27,664 | ₩27,731 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,771 | ₩28,533 | ₩27,397 | ₩27,597 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,466 | ₩28,533 | ₩27,397 | ₩27,531 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,466 | ₩28,466 | ₩28,333 | ₩28,386 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,399 | ₩28,653 | ₩28,399 | ₩28,640 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,600 | ₩28,680 | ₩28,493 | ₩28,680 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,292 | ₩28,506 | ₩28,199 | ₩28,466 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,266 | ₩28,600 | ₩28,266 | ₩28,399 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,346 | ₩28,533 | ₩28,333 | ₩28,426 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,333 | ₩28,466 | ₩28,266 | ₩28,386 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,366 | ₩28,500 | ₩28,065 | ₩28,373 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,399 | ₩28,640 | ₩28,025 | ₩28,453 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,480 | ₩28,880 | ₩27,998 | ₩28,279 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,439 | ₩28,800 | ₩28,413 | ₩28,800 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,646 | ₩28,689 | ₩28,413 | ₩28,667 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,894 | ₩29,001 | ₩28,506 | ₩28,600 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,268 | ₩29,268 | ₩28,880 | ₩29,001 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,148 | ₩29,308 | ₩29,134 | ₩29,268 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,482 | ₩29,482 | ₩29,268 | ₩29,348 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,325 | ₩29,535 | ₩29,315 | ₩29,495 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,535 | ₩29,669 | ₩29,255 | ₩29,455 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,402 | ₩29,696 | ₩29,362 | ₩29,362 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,054 | ₩29,682 | ₩28,680 | ₩29,535 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,281 | ₩29,535 | ₩29,148 | ₩29,535 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,215 | ₩29,321 | ₩29,201 | ₩29,281 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,134 | ₩29,308 | ₩29,108 | ₩29,228 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,268 | ₩29,321 | ₩29,148 | ₩29,201 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,201 | ₩29,268 | ₩29,067 | ₩29,268 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,121 | ₩29,268 | ₩29,027 | ₩29,235 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,308 | ₩29,308 | ₩29,094 | ₩29,215 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,068 | ₩29,295 | ₩29,068 | ₩29,228 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,321 | ₩29,321 | ₩29,134 | ₩29,295 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,148 | ₩29,268 | ₩29,068 | ₩29,236 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,237 | ₩29,268 | ₩29,201 | ₩29,268 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,295 | ₩29,321 | ₩29,068 | ₩29,241 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,161 | ₩29,335 | ₩28,974 | ₩29,201 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,281 | ₩29,335 | ₩29,094 | ₩29,135 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,101 | ₩29,335 | ₩29,068 | ₩29,134 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,188 | ₩29,188 | ₩29,068 | ₩29,148 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩28,941 | ₩29,201 | ₩28,814 | ₩28,987 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,228 | ₩29,252 | ₩29,068 | ₩29,068 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩28,934 | ₩29,348 | ₩28,814 | ₩29,201 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,094 | ₩29,094 | ₩28,802 | ₩28,880 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,068 | ₩29,118 | ₩29,061 | ₩29,082 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,867 | ₩29,321 | ₩28,854 | ₩29,134 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,613 | ₩29,068 | ₩28,520 | ₩28,867 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,306 | ₩28,733 | ₩28,266 | ₩28,573 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,493 | ₩28,606 | ₩28,319 | ₩28,520 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,480 | ₩28,667 | ₩28,452 | ₩28,627 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,721 | ₩28,827 | ₩28,487 | ₩28,625 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,500 | ₩28,814 | ₩28,226 | ₩28,733 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩28,974 | ₩28,974 | ₩28,119 | ₩28,506 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,535 | ₩29,535 | ₩29,134 | ₩29,348 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,108 | ₩29,562 | ₩28,774 | ₩29,549 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,546 | ₩29,201 | ₩28,546 | ₩29,201 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,720 | ₩28,987 | ₩28,698 | ₩28,987 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,880 | ₩29,054 | ₩28,485 | ₩28,971 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,533 | ₩28,988 | ₩28,533 | ₩28,820 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,887 | ₩28,887 | ₩28,627 | ₩28,653 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,880 | ₩28,967 | ₩28,680 | ₩28,747 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,800 | ₩28,814 | ₩28,627 | ₩28,720 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,134 | ₩29,134 | ₩28,734 | ₩28,800 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,787 | ₩29,134 | ₩28,773 | ₩29,134 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,707 | ₩28,854 | ₩28,627 | ₩28,693 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,533 | ₩28,787 | ₩28,413 | ₩28,640 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,546 | ₩28,827 | ₩28,493 | ₩28,545 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,466 | ₩28,800 | ₩28,426 | ₩28,520 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,506 | ₩28,867 | ₩28,413 | ₩28,627 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,266 | ₩28,720 | ₩28,266 | ₩28,586 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,466 | ₩28,720 | ₩28,466 | ₩28,640 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,413 | ₩28,586 | ₩28,267 | ₩28,533 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,502 | ₩28,627 | ₩28,346 | ₩28,560 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,306 | ₩28,653 | ₩28,165 | ₩28,653 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,386 | ₩28,733 | ₩28,052 | ₩28,212 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,733 | ₩28,854 | ₩28,471 | ₩28,733 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,466 | ₩28,814 | ₩28,145 | ₩28,787 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,199 | ₩28,627 | ₩28,199 | ₩28,627 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,453 | ₩28,466 | ₩28,065 | ₩28,079 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,104 | ₩28,351 | ₩28,079 | ₩28,092 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,426 | ₩28,525 | ₩28,079 | ₩28,292 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,132 | ₩28,667 | ₩28,132 | ₩28,533 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,092 | ₩28,680 | ₩28,079 | ₩28,079 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,480 | ₩28,507 | ₩28,065 | ₩28,172 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,706 | ₩28,814 | ₩28,092 | ₩28,266 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,713 | ₩28,880 | ₩28,713 | ₩28,867 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,717 | ₩28,907 | ₩28,600 | ₩28,760 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩28,934 | ₩29,001 | ₩28,493 | ₩28,814 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,667 | ₩28,987 | ₩28,667 | ₩28,934 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,252 | ₩29,068 | ₩28,252 | ₩28,921 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,228 | ₩28,787 | ₩28,212 | ₩28,720 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,623 | ₩28,920 | ₩28,312 | ₩28,333 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,899 | ₩28,987 | ₩28,714 | ₩28,787 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩29,014 | ₩29,101 | ₩28,480 | ₩28,707 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩28,987 | ₩29,228 | ₩28,880 | ₩29,021 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,840 | ₩28,934 | ₩28,596 | ₩28,934 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,693 | ₩28,814 | ₩28,413 | ₩28,814 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,560 | ₩28,827 | ₩28,560 | ₩28,693 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,600 | ₩28,600 | ₩28,520 | ₩28,600 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,312 | ₩28,720 | ₩28,312 | ₩28,613 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,159 | ₩28,533 | ₩28,079 | ₩28,533 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,507 | ₩28,667 | ₩28,500 | ₩28,533 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,148 | ₩28,600 | ₩28,148 | ₩28,493 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,613 | ₩28,613 | ₩28,333 | ₩28,346 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,653 | ₩28,653 | ₩28,226 | ₩28,480 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,226 | ₩28,560 | ₩28,183 | ₩28,493 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩27,985 | ₩28,092 | ₩27,932 | ₩28,012 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,825 | ₩28,065 | ₩27,825 | ₩27,945 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,079 | ₩28,079 | ₩27,811 | ₩27,811 | -0.95% | 1.7만 |
|---|
