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 | ₩23,505 | ₩23,692 | ₩23,425 | ₩23,692 | +0.79% | 1.6만 |
| 2026.10.08 | ₩23,732 | ₩23,879 | ₩23,505 | ₩23,505 | -0.96% | 2.8만 |
| 2026.10.07 | ₩24,026 | ₩24,266 | ₩23,759 | ₩23,812 | -0.89% | 2.7만 |
| 2026.10.06 | ₩24,159 | ₩24,426 | ₩24,159 | ₩24,159 | 0.00% | 2.7만 |
| 2026.10.05 | ₩24,453 | ₩24,453 | ₩24,173 | ₩24,239 | -0.87% | 2.6만 |
| 2026.10.02 | ₩24,560 | ₩24,760 | ₩24,266 | ₩24,373 | -0.76% | 3.7만 |
| 2026.10.01 | ₩24,907 | ₩25,014 | ₩24,293 | ₩24,500 | -1.63% | 3.9만 |
| 2026.09.30 | ₩25,000 | ₩25,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,533 |
| ₩24,773 |
| -0.91% |
| 2.5만 |
| 2026.09.29 | ₩24,960 | ₩25,391 | ₩24,893 | ₩25,134 | +0.70% | 2.5만 |
|---|
| 2026.09.28 | ₩25,334 | ₩25,334 | ₩24,853 | ₩25,067 | -1.05% | 3.7만 |
|---|
| 2026.09.25 | ₩25,628 | ₩25,628 | ₩25,267 | ₩25,374 | -0.99% | 4.6만 |
|---|
| 2026.09.24 | ₩26,121 | ₩26,141 | ₩25,561 | ₩25,561 | -2.15% | 3.6만 |
|---|
| 2026.09.23 | ₩26,402 | ₩26,402 | ₩26,121 | ₩26,175 | -0.86% | 9.9천 |
|---|
| 2026.09.22 | ₩26,275 | ₩26,428 | ₩26,275 | ₩26,402 | +0.48% | 2.2만 |
|---|
| 2026.09.21 | ₩26,108 | ₩26,362 | ₩26,095 | ₩26,308 | +0.77% | 2.4만 |
|---|
| 2026.09.18 | ₩26,015 | ₩26,188 | ₩25,961 | ₩26,121 | +0.41% | 6.7천 |
|---|
| 2026.09.17 | ₩25,881 | ₩26,141 | ₩25,881 | ₩26,108 | +0.88% | 2만 |
|---|
| 2026.09.16 | ₩25,961 | ₩26,015 | ₩25,761 | ₩25,881 | -0.31% | 4.8만 |
|---|
| 2026.09.15 | ₩25,975 | ₩25,975 | ₩25,588 | ₩25,761 | -0.82% | 4.3만 |
|---|
| 2026.09.14 | ₩25,961 | ₩26,035 | ₩25,788 | ₩25,828 | -0.51% | 2만 |
|---|
| 2026.09.11 | ₩26,095 | ₩26,095 | ₩25,895 | ₩25,908 | -0.72% | 8.6천 |
|---|
| 2026.09.10 | ₩26,028 | ₩26,095 | ₩26,028 | ₩26,095 | +0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩26,095 | ₩26,202 | ₩26,041 | ₩26,202 | +0.41% | 8.7천 |
|---|
| 2026.09.08 | ₩26,135 | ₩26,193 | ₩26,129 | ₩26,133 | -0.01% | 4.5천 |
|---|
| 2026.09.04 | ₩26,081 | ₩26,295 | ₩26,055 | ₩26,182 | +0.38% | 3.8만 |
|---|
| 2026.09.03 | ₩25,774 | ₩26,215 | ₩25,774 | ₩26,135 | +1.40% | 2.8만 |
|---|
| 2026.09.02 | ₩25,761 | ₩25,841 | ₩25,761 | ₩25,774 | +0.05% | 7.4천 |
|---|
| 2026.09.01 | ₩25,841 | ₩26,001 | ₩25,761 | ₩25,801 | -0.15% | 8.3천 |
|---|
| 2026.08.31 | ₩25,921 | ₩26,015 | ₩25,814 | ₩26,001 | +0.31% | 1만 |
|---|
| 2026.08.28 | ₩26,001 | ₩26,001 | ₩25,855 | ₩25,921 | -0.31% | 1.4만 |
|---|
| 2026.08.27 | ₩26,028 | ₩26,028 | ₩25,774 | ₩25,881 | -0.56% | 1.6만 |
|---|
| 2026.08.26 | ₩25,895 | ₩26,148 | ₩25,854 | ₩26,095 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩25,814 | ₩26,028 | ₩25,788 | ₩25,895 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩25,761 | ₩25,895 | ₩25,716 | ₩25,774 | +0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩25,801 | ₩25,814 | ₩25,761 | ₩25,781 | -0.08% | 2.4만 |
|---|
| 2026.08.20 | ₩25,828 | ₩25,830 | ₩25,761 | ₩25,772 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩25,879 | ₩26,135 | ₩25,694 | ₩25,833 | -0.18% | 1.3만 |
|---|
| 2026.08.18 | ₩25,768 | ₩25,794 | ₩25,761 | ₩25,788 | +0.08% | 1.4만 |
|---|
| 2026.08.17 | ₩25,895 | ₩25,908 | ₩25,788 | ₩25,814 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩25,894 | ₩25,902 | ₩25,788 | ₩25,845 | -0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩25,814 | ₩26,135 | ₩25,788 | ₩25,908 | +0.36% | 1.8만 |
|---|
| 2026.08.12 | ₩25,895 | ₩26,015 | ₩25,734 | ₩26,001 | +0.41% | 1.3만 |
|---|
| 2026.08.11 | ₩26,041 | ₩26,048 | ₩25,895 | ₩25,921 | -0.46% | 1.8만 |
|---|
| 2026.08.10 | ₩26,128 | ₩26,135 | ₩26,041 | ₩26,068 | -0.23% | 9.4천 |
|---|
| 2026.08.07 | ₩26,014 | ₩26,188 | ₩25,961 | ₩26,130 | +0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩26,028 | ₩26,228 | ₩25,988 | ₩26,028 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩26,081 | ₩26,108 | ₩26,041 | ₩26,041 | -0.15% | 6.5천 |
|---|
| 2026.08.04 | ₩26,121 | ₩26,226 | ₩26,041 | ₩26,108 | -0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩26,001 | ₩26,269 | ₩26,001 | ₩26,146 | +0.56% | 2.4만 |
|---|
| 2026.07.31 | ₩25,768 | ₩26,095 | ₩25,628 | ₩26,081 | +1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩25,521 | ₩25,881 | ₩25,521 | ₩25,788 | +1.05% | 1.5만 |
|---|
| 2026.07.29 | ₩25,641 | ₩25,694 | ₩25,494 | ₩25,521 | -0.47% | 6.8천 |
|---|
| 2026.07.28 | ₩25,694 | ₩25,828 | ₩25,628 | ₩25,708 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩25,547 | ₩25,883 | ₩25,494 | ₩25,692 | +0.57% | 1.8만 |
|---|
| 2026.07.24 | ₩25,494 | ₩25,628 | ₩25,494 | ₩25,547 | +0.21% | 5.7천 |
|---|
| 2026.07.23 | ₩25,594 | ₩25,628 | ₩25,561 | ₩25,561 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩25,654 | ₩25,714 | ₩25,574 | ₩25,628 | -0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩25,588 | ₩25,754 | ₩25,588 | ₩25,674 | +0.34% | 4.7천 |
|---|
| 2026.07.20 | ₩25,681 | ₩25,912 | ₩25,657 | ₩25,668 | -0.05% | 1만 |
|---|
| 2026.07.17 | ₩25,788 | ₩25,935 | ₩25,764 | ₩25,801 | +0.05% | 1.3만 |
|---|
| 2026.07.16 | ₩25,854 | ₩25,934 | ₩25,628 | ₩25,668 | -0.72% | 5.9천 |
|---|
| 2026.07.15 | ₩25,668 | ₩25,935 | ₩25,642 | ₩25,854 | +0.73% | 2.3만 |
|---|
| 2026.07.14 | ₩25,641 | ₩25,756 | ₩25,494 | ₩25,574 | -0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩25,561 | ₩25,761 | ₩25,561 | ₩25,628 | +0.26% | 9.4천 |
|---|
| 2026.07.10 | ₩25,694 | ₩25,748 | ₩25,600 | ₩25,601 | -0.36% | 9.3천 |
|---|
| 2026.07.09 | ₩25,761 | ₩25,814 | ₩25,561 | ₩25,588 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩25,628 | ₩25,668 | ₩25,547 | ₩25,668 | +0.16% | 1.4만 |
|---|
| 2026.07.07 | ₩25,761 | ₩25,761 | ₩25,574 | ₩25,574 | -0.73% | 9천 |
|---|
| 2026.07.06 | ₩25,828 | ₩25,921 | ₩25,694 | ₩25,761 | -0.26% | 1.4만 |
|---|
| 2026.07.02 | ₩25,708 | ₩25,761 | ₩25,561 | ₩25,641 | -0.26% | 1.4만 |
|---|
| 2026.07.01 | ₩25,521 | ₩25,928 | ₩25,521 | ₩25,628 | +0.42% | 1.8만 |
|---|
| 2026.06.30 | ₩25,641 | ₩25,908 | ₩25,374 | ₩25,521 | -0.47% | 19.3만 |
|---|
| 2026.06.29 | ₩26,095 | ₩26,335 | ₩26,028 | ₩26,202 | +0.41% | 5.1만 |
|---|
| 2026.06.26 | ₩26,161 | ₩26,281 | ₩26,015 | ₩26,028 | -0.51% | 1.6만 |
|---|
| 2026.06.25 | ₩26,028 | ₩26,121 | ₩25,988 | ₩26,081 | +0.21% | 2.6만 |
|---|
| 2026.06.24 | ₩26,202 | ₩26,335 | ₩26,028 | ₩26,041 | -0.61% | 1.1만 |
|---|
| 2026.06.23 | ₩26,068 | ₩26,468 | ₩26,028 | ₩26,028 | -0.15% | 4.5만 |
|---|
| 2026.06.22 | ₩26,242 | ₩26,242 | ₩25,961 | ₩26,081 | -0.61% | 6만 |
|---|
| 2026.06.18 | ₩26,362 | ₩26,388 | ₩26,228 | ₩26,228 | -0.51% | 1.5만 |
|---|
| 2026.06.17 | ₩26,295 | ₩26,442 | ₩26,161 | ₩26,228 | -0.25% | 4만 |
|---|
| 2026.06.16 | ₩26,308 | ₩26,424 | ₩26,242 | ₩26,322 | +0.05% | 3.2만 |
|---|
| 2026.06.15 | ₩26,308 | ₩26,455 | ₩26,308 | ₩26,402 | +0.36% | 1.4만 |
|---|
| 2026.06.12 | ₩26,642 | ₩26,642 | ₩26,278 | ₩26,282 | -1.35% | 7.5천 |
|---|
| 2026.06.11 | ₩26,268 | ₩26,549 | ₩26,268 | ₩26,335 | +0.25% | 7.8천 |
|---|
| 2026.06.10 | ₩26,495 | ₩26,667 | ₩26,268 | ₩26,268 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩26,402 | ₩26,682 | ₩26,362 | ₩26,442 | +0.15% | 2.2만 |
|---|
| 2026.06.08 | ₩26,535 | ₩26,669 | ₩26,362 | ₩26,375 | -0.60% | 1.1만 |
|---|
| 2026.06.05 | ₩26,388 | ₩26,455 | ₩26,268 | ₩26,269 | -0.45% | 1.7만 |
|---|
| 2026.06.04 | ₩26,348 | ₩26,682 | ₩26,322 | ₩26,402 | +0.20% | 2.1만 |
|---|
| 2026.06.03 | ₩26,669 | ₩26,762 | ₩26,268 | ₩26,335 | -1.25% | 2.7만 |
|---|
| 2026.06.02 | ₩26,669 | ₩26,669 | ₩26,428 | ₩26,662 | -0.03% | 2.3만 |
|---|
| 2026.06.01 | ₩26,428 | ₩26,749 | ₩26,389 | ₩26,749 | +1.21% | 4.1만 |
|---|
| 2026.05.29 | ₩26,535 | ₩26,762 | ₩26,535 | ₩26,535 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩26,649 | ₩26,655 | ₩26,562 | ₩26,629 | -0.08% | 9.2천 |
|---|
| 2026.05.27 | ₩26,589 | ₩26,702 | ₩26,589 | ₩26,702 | +0.43% | 8.2천 |
|---|
| 2026.05.26 | ₩26,562 | ₩26,682 | ₩26,429 | ₩26,629 | +0.25% | 1.3만 |
|---|
| 2026.05.22 | ₩26,562 | ₩26,695 | ₩26,388 | ₩26,695 | +0.50% | 1.5만 |
|---|
| 2026.05.21 | ₩26,375 | ₩26,522 | ₩26,375 | ₩26,468 | +0.35% | 5.4천 |
|---|
| 2026.05.20 | ₩26,415 | ₩26,562 | ₩26,362 | ₩26,402 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩26,522 | ₩26,542 | ₩26,362 | ₩26,455 | -0.25% | 1.1만 |
|---|
| 2026.05.18 | ₩26,629 | ₩26,709 | ₩26,415 | ₩26,509 | -0.45% | 1.3만 |
|---|
| 2026.05.15 | ₩26,535 | ₩26,682 | ₩26,428 | ₩26,595 | +0.23% | 1.7만 |
|---|
| 2026.05.14 | ₩26,522 | ₩26,749 | ₩26,482 | ₩26,662 | +0.53% | 9천 |
|---|
| 2026.05.13 | ₩26,535 | ₩26,702 | ₩26,388 | ₩26,589 | +0.20% | 1.9만 |
|---|
| 2026.05.12 | ₩26,562 | ₩26,639 | ₩26,442 | ₩26,468 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩26,762 | ₩26,762 | ₩26,562 | ₩26,635 | -0.47% | 1.3만 |
|---|
| 2026.05.08 | ₩26,402 | ₩26,816 | ₩26,402 | ₩26,735 | +1.26% | 2.9만 |
|---|
| 2026.05.07 | ₩26,635 | ₩26,709 | ₩26,562 | ₩26,655 | +0.08% | 1.6만 |
|---|
| 2026.05.06 | ₩26,695 | ₩26,868 | ₩26,589 | ₩26,682 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩26,655 | ₩26,722 | ₩26,575 | ₩26,709 | +0.20% | 1만 |
|---|
| 2026.05.04 | ₩26,522 | ₩26,856 | ₩26,468 | ₩26,682 | +0.60% | 5.2만 |
|---|
| 2026.05.01 | ₩26,308 | ₩26,695 | ₩26,298 | ₩26,535 | +0.86% | 3.3만 |
|---|
| 2026.04.30 | ₩26,255 | ₩26,615 | ₩26,255 | ₩26,455 | +0.76% | 2.7만 |
|---|
| 2026.04.29 | ₩26,161 | ₩26,615 | ₩26,108 | ₩26,135 | -0.10% | 3.5만 |
|---|
| 2026.04.28 | ₩26,188 | ₩26,522 | ₩26,188 | ₩26,242 | +0.20% | 1.3만 |
|---|
| 2026.04.27 | ₩26,322 | ₩26,402 | ₩26,295 | ₩26,295 | -0.10% | 2만 |
|---|
| 2026.04.24 | ₩26,295 | ₩26,428 | ₩26,188 | ₩26,362 | +0.25% | 1.6만 |
|---|
| 2026.04.23 | ₩26,188 | ₩26,629 | ₩26,188 | ₩26,455 | +1.02% | 1.5만 |
|---|
| 2026.04.22 | ₩26,295 | ₩26,468 | ₩26,095 | ₩26,468 | +0.66% | 1.9만 |
|---|
| 2026.04.21 | ₩26,335 | ₩26,589 | ₩26,295 | ₩26,295 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩26,395 | ₩26,495 | ₩26,258 | ₩26,482 | +0.33% | 1.1만 |
|---|
| 2026.04.17 | ₩26,495 | ₩26,629 | ₩26,388 | ₩26,509 | +0.05% | 2.8만 |
|---|
| 2026.04.16 | ₩26,709 | ₩26,803 | ₩26,028 | ₩26,615 | -0.35% | 3.1만 |
|---|
| 2026.04.15 | ₩26,695 | ₩26,936 | ₩26,529 | ₩26,789 | +0.35% | 3.2만 |
|---|
| 2026.04.14 | ₩26,335 | ₩26,802 | ₩26,295 | ₩26,602 | +1.01% | 1.8만 |
|---|
| 2026.04.13 | ₩26,161 | ₩26,242 | ₩26,001 | ₩26,242 | +0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩25,895 | ₩26,242 | ₩25,895 | ₩26,242 | +1.34% | 3.1만 |
|---|
| 2026.04.09 | ₩26,262 | ₩26,268 | ₩25,842 | ₩25,975 | -1.09% | 3.4만 |
|---|
| 2026.04.08 | ₩26,068 | ₩26,348 | ₩26,006 | ₩26,108 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩26,001 | ₩26,001 | ₩25,774 | ₩25,961 | -0.15% | 4.9천 |
|---|
| 2026.04.06 | ₩26,268 | ₩26,575 | ₩25,801 | ₩26,001 | -1.02% | 1.1만 |
|---|
| 2026.04.02 | ₩25,895 | ₩26,242 | ₩25,761 | ₩25,961 | +0.26% | 1.3만 |
|---|
| 2026.04.01 | ₩25,814 | ₩26,175 | ₩25,761 | ₩25,881 | +0.26% | 2만 |
|---|
| 2026.03.31 | ₩26,215 | ₩26,442 | ₩25,694 | ₩25,694 | -1.99% | 9.5만 |
|---|
| 2026.03.30 | ₩26,522 | ₩26,755 | ₩26,295 | ₩26,642 | +0.45% | 2.2만 |
|---|
| 2026.03.27 | ₩26,575 | ₩26,775 | ₩26,295 | ₩26,775 | +0.75% | 3.3만 |
|---|
| 2026.03.26 | ₩26,789 | ₩27,082 | ₩26,455 | ₩26,535 | -0.95% | 1.5만 |
|---|
| 2026.03.25 | ₩27,042 | ₩27,042 | ₩26,388 | ₩26,802 | -0.89% | 1.6만 |
|---|
| 2026.03.24 | ₩27,236 | ₩27,252 | ₩26,709 | ₩26,829 | -1.49% | 1.2만 |
|---|
| 2026.03.23 | ₩27,042 | ₩27,042 | ₩26,549 | ₩26,989 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩27,510 | ₩27,510 | ₩26,295 | ₩26,495 | -3.69% | 2.5만 |
|---|
| 2026.03.19 | ₩27,696 | ₩27,961 | ₩27,096 | ₩27,256 | -1.59% | 2.6만 |
|---|
| 2026.03.18 | ₩27,603 | ₩27,897 | ₩27,603 | ₩27,710 | +0.39% | 8천 |
|---|
| 2026.03.17 | ₩28,034 | ₩28,034 | ₩27,630 | ₩27,696 | -1.20% | 7.5천 |
|---|
| 2026.03.16 | ₩27,737 | ₩28,497 | ₩27,363 | ₩27,563 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩28,431 | ₩28,497 | ₩27,363 | ₩27,496 | -3.29% | 3만 |
|---|
| 2026.03.12 | ₩28,431 | ₩28,431 | ₩28,297 | ₩28,351 | -0.28% | 8.6천 |
|---|
| 2026.03.11 | ₩28,364 | ₩28,617 | ₩28,364 | ₩28,604 | +0.85% | 1.5천 |
|---|
| 2026.03.10 | ₩28,564 | ₩28,644 | ₩28,457 | ₩28,644 | +0.28% | 311 |
|---|
| 2026.03.09 | ₩28,257 | ₩28,471 | ₩28,164 | ₩28,431 | +0.61% | 311 |
|---|
| 2026.03.06 | ₩28,230 | ₩28,564 | ₩28,230 | ₩28,364 | +0.47% | 311 |
|---|
| 2026.03.05 | ₩28,310 | ₩28,497 | ₩28,297 | ₩28,391 | +0.28% | 311 |
|---|
| 2026.03.04 | ₩28,297 | ₩28,431 | ₩28,230 | ₩28,351 | +0.19% | 311 |
|---|
| 2026.03.03 | ₩28,330 | ₩28,464 | ₩28,030 | ₩28,337 | +0.02% | 311 |
|---|
| 2026.03.02 | ₩28,364 | ₩28,604 | ₩27,990 | ₩28,417 | +0.19% | 311 |
|---|
| 2026.02.27 | ₩28,444 | ₩28,844 | ₩27,963 | ₩28,244 | -0.70% | 311 |
|---|
| 2026.02.26 | ₩28,404 | ₩28,764 | ₩28,377 | ₩28,764 | +1.27% | 1.3만 |
|---|
| 2026.02.25 | ₩28,611 | ₩28,653 | ₩28,377 | ₩28,631 | +0.07% | 311 |
|---|
| 2026.02.24 | ₩28,858 | ₩28,965 | ₩28,471 | ₩28,564 | -1.02% | 311 |
|---|
| 2026.02.23 | ₩29,231 | ₩29,231 | ₩28,844 | ₩28,965 | -0.91% | 311 |
|---|
| 2026.02.20 | ₩29,111 | ₩29,272 | ₩29,098 | ₩29,231 | +0.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,445 | ₩29,445 | ₩29,231 | ₩29,312 | -0.45% | 5천 |
|---|
| 2026.02.18 | ₩29,288 | ₩29,498 | ₩29,279 | ₩29,458 | +0.58% | 1.5만 |
|---|
| 2026.02.17 | ₩29,498 | ₩29,632 | ₩29,218 | ₩29,418 | -0.27% | 2.4만 |
|---|
| 2026.02.13 | ₩29,365 | ₩29,659 | ₩29,325 | ₩29,325 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩29,018 | ₩29,645 | ₩28,644 | ₩29,498 | +1.66% | 7만 |
|---|
| 2026.02.11 | ₩29,245 | ₩29,498 | ₩29,111 | ₩29,498 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩29,178 | ₩29,285 | ₩29,165 | ₩29,245 | +0.23% | 5.7천 |
|---|
| 2026.02.09 | ₩29,098 | ₩29,272 | ₩29,071 | ₩29,191 | +0.32% | 1.3만 |
|---|
| 2026.02.06 | ₩29,231 | ₩29,285 | ₩29,111 | ₩29,165 | -0.23% | 3.2만 |
|---|
| 2026.02.05 | ₩29,165 | ₩29,231 | ₩29,031 | ₩29,231 | +0.23% | 9.5천 |
|---|
| 2026.02.04 | ₩29,085 | ₩29,231 | ₩28,991 | ₩29,198 | +0.39% | 6.9천 |
|---|
| 2026.02.03 | ₩29,272 | ₩29,272 | ₩29,058 | ₩29,178 | -0.32% | 1.4만 |
|---|
| 2026.02.02 | ₩29,031 | ₩29,258 | ₩29,031 | ₩29,191 | +0.55% | 5.3천 |
|---|
| 2026.01.30 | ₩29,285 | ₩29,285 | ₩29,098 | ₩29,258 | -0.09% | 1만 |
|---|
| 2026.01.29 | ₩29,111 | ₩29,231 | ₩29,031 | ₩29,199 | +0.30% | 4.6천 |
|---|
| 2026.01.28 | ₩29,201 | ₩29,231 | ₩29,165 | ₩29,231 | +0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩29,258 | ₩29,285 | ₩29,031 | ₩29,205 | -0.18% | 6천 |
|---|
| 2026.01.26 | ₩29,125 | ₩29,298 | ₩28,938 | ₩29,165 | +0.14% | 6천 |
|---|
| 2026.01.23 | ₩29,245 | ₩29,298 | ₩29,058 | ₩29,098 | -0.50% | 1.4만 |
|---|
| 2026.01.22 | ₩29,065 | ₩29,298 | ₩29,031 | ₩29,098 | +0.11% | 8.9천 |
|---|
| 2026.01.21 | ₩29,151 | ₩29,151 | ₩29,031 | ₩29,111 | -0.14% | 9.2천 |
|---|
| 2026.01.20 | ₩28,904 | ₩29,165 | ₩28,778 | ₩28,951 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩29,191 | ₩29,215 | ₩29,031 | ₩29,031 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩28,898 | ₩29,312 | ₩28,778 | ₩29,165 | +0.92% | 2.2만 |
|---|
| 2026.01.14 | ₩29,058 | ₩29,058 | ₩28,766 | ₩28,844 | -0.73% | 9.8천 |
|---|
| 2026.01.13 | ₩29,031 | ₩29,082 | ₩29,025 | ₩29,046 | +0.05% | 7.8천 |
|---|
| 2026.01.12 | ₩28,831 | ₩29,285 | ₩28,818 | ₩29,098 | +0.93% | 2.2만 |
|---|
| 2026.01.09 | ₩28,577 | ₩29,031 | ₩28,484 | ₩28,831 | +0.89% | 2.2만 |
|---|
| 2026.01.08 | ₩28,271 | ₩28,698 | ₩28,230 | ₩28,537 | +0.94% | 2만 |
|---|
| 2026.01.07 | ₩28,457 | ₩28,571 | ₩28,284 | ₩28,484 | +0.09% | 2.6만 |
|---|
| 2026.01.06 | ₩28,444 | ₩28,631 | ₩28,416 | ₩28,591 | +0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩28,686 | ₩28,791 | ₩28,451 | ₩28,589 | -0.34% | 9천 |
|---|
| 2026.01.02 | ₩28,464 | ₩28,778 | ₩28,190 | ₩28,698 | +0.82% | 5.5천 |
|---|
| 2025.12.31 | ₩28,938 | ₩28,938 | ₩28,084 | ₩28,471 | -1.61% | 3.4만 |
|---|
| 2025.12.30 | ₩29,498 | ₩29,498 | ₩29,098 | ₩29,312 | -0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩29,071 | ₩29,525 | ₩28,738 | ₩29,512 | +1.52% | 2.8만 |
|---|
| 2025.12.26 | ₩28,511 | ₩29,165 | ₩28,511 | ₩29,165 | +2.29% | 2.2만 |
|---|
| 2025.12.24 | ₩28,684 | ₩28,951 | ₩28,662 | ₩28,951 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩28,844 | ₩29,018 | ₩28,450 | ₩28,935 | +0.31% | 1.5만 |
|---|
| 2025.12.22 | ₩28,497 | ₩28,952 | ₩28,497 | ₩28,784 | +1.01% | 1.4만 |
|---|
| 2025.12.19 | ₩28,851 | ₩28,851 | ₩28,591 | ₩28,617 | -0.81% | 1.3만 |
|---|
| 2025.12.18 | ₩28,844 | ₩28,931 | ₩28,644 | ₩28,711 | -0.46% | 7.2천 |
|---|
| 2025.12.17 | ₩28,764 | ₩28,778 | ₩28,591 | ₩28,684 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩29,098 | ₩29,098 | ₩28,698 | ₩28,764 | -1.15% | 1.2만 |
|---|
| 2025.12.15 | ₩28,751 | ₩29,098 | ₩28,737 | ₩29,098 | +1.21% | 1.6만 |
|---|
| 2025.12.12 | ₩28,671 | ₩28,818 | ₩28,591 | ₩28,658 | -0.05% | 9.3천 |
|---|
| 2025.12.11 | ₩28,497 | ₩28,751 | ₩28,377 | ₩28,604 | +0.37% | 2.5만 |
|---|
| 2025.12.10 | ₩28,511 | ₩28,791 | ₩28,457 | ₩28,509 | -0.01% | 2.4만 |
|---|
| 2025.12.09 | ₩28,431 | ₩28,764 | ₩28,391 | ₩28,484 | +0.19% | 1.2만 |
|---|
| 2025.12.08 | ₩28,471 | ₩28,831 | ₩28,377 | ₩28,591 | +0.42% | 1.4만 |
|---|
| 2025.12.05 | ₩28,230 | ₩28,684 | ₩28,230 | ₩28,551 | +1.13% | 2.7만 |
|---|
| 2025.12.04 | ₩28,431 | ₩28,684 | ₩28,431 | ₩28,605 | +0.61% | 2.5만 |
|---|
| 2025.12.03 | ₩28,377 | ₩28,551 | ₩28,232 | ₩28,497 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩28,466 | ₩28,591 | ₩28,310 | ₩28,524 | +0.20% | 6.3천 |
|---|
| 2025.12.01 | ₩28,270 | ₩28,617 | ₩28,130 | ₩28,617 | +1.23% | 2.5만 |
|---|
| 2025.11.28 | ₩28,351 | ₩28,698 | ₩28,017 | ₩28,177 | -0.61% | 2.6만 |
|---|
| 2025.11.26 | ₩28,698 | ₩28,818 | ₩28,435 | ₩28,698 | 0.00% | 7.1천 |
|---|
| 2025.11.25 | ₩28,431 | ₩28,778 | ₩28,110 | ₩28,751 | +1.13% | 1만 |
|---|
| 2025.11.24 | ₩28,164 | ₩28,591 | ₩28,164 | ₩28,591 | +1.52% | 5.6천 |
|---|
| 2025.11.21 | ₩28,417 | ₩28,431 | ₩28,030 | ₩28,044 | -1.31% | 8천 |
|---|
| 2025.11.20 | ₩28,068 | ₩28,316 | ₩28,044 | ₩28,057 | -0.04% | 9.6천 |
|---|
| 2025.11.19 | ₩28,391 | ₩28,489 | ₩28,044 | ₩28,257 | -0.47% | 8.6천 |
|---|
| 2025.11.18 | ₩28,097 | ₩28,631 | ₩28,097 | ₩28,497 | +1.43% | 5.7천 |
|---|
| 2025.11.17 | ₩28,057 | ₩28,644 | ₩28,044 | ₩28,044 | -0.05% | 9.6천 |
|---|
| 2025.11.14 | ₩28,444 | ₩28,472 | ₩28,030 | ₩28,137 | -1.08% | 1.2만 |
|---|
| 2025.11.13 | ₩28,670 | ₩28,778 | ₩28,057 | ₩28,230 | -1.53% | 1.5만 |
|---|
| 2025.11.12 | ₩28,678 | ₩28,844 | ₩28,678 | ₩28,831 | +0.54% | 1.2만 |
|---|
| 2025.11.11 | ₩28,681 | ₩28,871 | ₩28,564 | ₩28,724 | +0.15% | 2.6천 |
|---|
| 2025.11.10 | ₩28,898 | ₩28,965 | ₩28,457 | ₩28,778 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩28,631 | ₩28,951 | ₩28,631 | ₩28,898 | +0.93% | 8.8천 |
|---|
| 2025.11.06 | ₩28,217 | ₩29,031 | ₩28,217 | ₩28,884 | +2.36% | 1.3만 |
|---|
| 2025.11.05 | ₩28,192 | ₩28,751 | ₩28,177 | ₩28,684 | +1.74% | 5.9천 |
|---|
| 2025.11.04 | ₩28,587 | ₩28,884 | ₩28,277 | ₩28,297 | -1.02% | 2.9만 |
|---|
| 2025.11.03 | ₩28,862 | ₩28,951 | ₩28,678 | ₩28,751 | -0.39% | 2.2만 |
|---|
| 2025.10.31 | ₩28,978 | ₩29,065 | ₩28,444 | ₩28,671 | -1.06% | 3.7만 |
|---|
| 2025.10.30 | ₩28,951 | ₩29,191 | ₩28,844 | ₩28,985 | +0.12% | 1.9만 |
|---|
| 2025.10.29 | ₩28,804 | ₩28,898 | ₩28,560 | ₩28,898 | +0.32% | 7천 |
|---|
| 2025.10.28 | ₩28,658 | ₩28,778 | ₩28,377 | ₩28,778 | +0.42% | 2만 |
|---|
| 2025.10.27 | ₩28,524 | ₩28,791 | ₩28,524 | ₩28,658 | +0.47% | 9.9천 |
|---|
| 2025.10.24 | ₩28,564 | ₩28,564 | ₩28,485 | ₩28,564 | 0.00% | 2.7천 |
|---|
| 2025.10.23 | ₩28,277 | ₩28,684 | ₩28,277 | ₩28,577 | +1.06% | 9.7천 |
|---|
| 2025.10.22 | ₩28,124 | ₩28,497 | ₩28,044 | ₩28,497 | +1.33% | 1.9만 |
|---|
| 2025.10.21 | ₩28,471 | ₩28,631 | ₩28,464 | ₩28,497 | +0.09% | 2.4만 |
|---|
| 2025.10.20 | ₩28,113 | ₩28,564 | ₩28,113 | ₩28,457 | +1.23% | 7.4천 |
|---|
| 2025.10.17 | ₩28,577 | ₩28,577 | ₩28,297 | ₩28,310 | -0.93% | 6.7천 |
|---|
| 2025.10.16 | ₩28,617 | ₩28,617 | ₩28,190 | ₩28,444 | -0.61% | 3.1천 |
|---|
| 2025.10.15 | ₩28,190 | ₩28,524 | ₩28,148 | ₩28,457 | +0.95% | 1.4만 |
|---|
| 2025.10.14 | ₩27,950 | ₩28,057 | ₩27,897 | ₩27,977 | +0.10% | 6.1천 |
|---|
| 2025.10.13 | ₩27,790 | ₩28,030 | ₩27,790 | ₩27,910 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩28,044 | ₩28,044 | ₩27,777 | ₩27,777 | -0.95% | 1.7만 |
|---|
