시장 데이터를 불러오는 중
전체 종목
Franklin Bsp Realty Trust Inc. 과거 주가
Franklin BSP Realty Trust, Inc. Common Stock · FBRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin BSP Realty Trust, Inc. Common Stock · FBRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,409 | ₩8,436 | ₩8,087 | ₩8,301 | -1.28% | 626.6만 |
| 2026.09.28–2026.10.02 | ₩9,267 | ₩9,487 | ₩8,301 | ₩8,409 | -9.26% | 912.7만 |
| 2026.09.21–2026.09.25 | ₩10,031 | ₩10,622 | ₩9,153 | ₩9,347 | -6.82% | 1071.8만 |
| 2026.09.14–2026.09.18 | ₩10,434 | ₩10,581 | ₩9,911 | ₩10,018 | -3.98% | 2094.7만 |
| 2026.09.08–2026.09.11 | ₩11,359 | ₩11,399 | ₩10,253 | ₩10,434 | -8.15% | 1037.9만 |
| 2026.08.31–2026.09.04 | ₩11,265 | ₩11,715 | ₩11,145 | ₩11,520 | +2.26% | 980만 |
| 2026.08.24–2026.08.28 | ₩11,279 | ₩11,466 | ₩11,138 | ₩11,346 | +0.59% | 800.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,715 |
| ₩11,279 |
| ₩10,668 |
| ₩11,252 |
| +5.01% |
| 758.3만 |
| 2026.08.10–2026.08.14 | ₩10,581 | ₩11,031 | ₩10,313 | ₩10,823 | +2.28% | 721만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,179 | ₩10,695 | ₩10,078 | ₩10,608 | +4.22% | 683.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,501 | ₩10,729 | ₩9,850 | ₩10,179 | -3.07% | 828.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,917 | ₩10,997 | ₩10,152 | ₩10,474 | -4.05% | 581만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,809 | ₩11,138 | ₩10,601 | ₩10,943 | +1.24% | 459.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,883 | ₩10,883 | ₩10,387 | ₩10,836 | -0.43% | 518.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,051 | ₩11,118 | ₩10,575 | ₩10,823 | -2.06% | 523.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,292 | ₩11,413 | ₩10,849 | ₩11,064 | -2.02% | 729.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,265 | ₩11,386 | ₩10,890 | ₩11,305 | +0.36% | 744.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,466 | ₩11,480 | ₩11,010 | ₩11,198 | -2.34% | 585.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,493 | ₩11,634 | ₩11,071 | ₩11,493 | 0.00% | 464.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,399 | ₩11,654 | ₩11,332 | ₩11,627 | +2.00% | 305만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,124 | ₩12,425 | ₩11,332 | ₩11,359 | -6.31% | 464.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,164 | ₩12,378 | ₩11,587 | ₩12,124 | -0.33% | 510.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,405 | ₩12,459 | ₩11,983 | ₩12,191 | -1.73% | 411.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,231 | ₩12,740 | ₩11,949 | ₩12,459 | +1.86% | 383.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,124 | ₩12,459 | ₩12,030 | ₩12,258 | +1.11% | 338.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,533 | ₩12,284 | ₩11,358 | ₩12,244 | +6.16% | 275.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,238 | ₩11,708 | ₩11,158 | ₩11,627 | +3.46% | 340.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,319 | ₩11,560 | ₩11,051 | ₩11,332 | +0.12% | 343.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,030 | ₩12,102 | ₩11,131 | ₩11,198 | -6.91% | 590.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,070 | ₩12,378 | ₩11,788 | ₩11,842 | -1.89% | 836만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,284 | ₩12,526 | ₩11,882 | ₩11,936 | -2.84% | 594.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,083 | ₩12,875 | ₩12,016 | ₩12,526 | +3.66% | 674.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,177 | ₩12,488 | ₩11,788 | ₩12,244 | +0.55% | 696.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,829 | ₩12,298 | ₩11,587 | ₩12,231 | +3.40% | 554.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,559 | ₩13,813 | ₩11,292 | ₩11,869 | -12.46% | 901.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,760 | ₩14,202 | ₩13,605 | ₩13,652 | -0.78% | 418.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,545 | ₩14,075 | ₩13,404 | ₩13,760 | +1.58% | 269.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,626 | ₩13,947 | ₩13,498 | ₩13,532 | -0.69% | 228만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,237 | ₩13,907 | ₩13,183 | ₩13,800 | +4.26% | 291.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,465 | ₩13,569 | ₩12,943 | ₩13,290 | -1.29% | 420.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,014 | ₩14,055 | ₩13,290 | ₩13,559 | -3.25% | 271.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,162 | ₩14,303 | ₩13,974 | ₩14,014 | -1.04% | 193.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,430 | ₩14,511 | ₩14,142 | ₩14,216 | -1.49% | 633.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,269 | ₩14,457 | ₩14,055 | ₩14,350 | +0.56% | 328만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,907 | ₩14,316 | ₩13,787 | ₩14,269 | +2.60% | 270만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,451 | ₩14,082 | ₩13,344 | ₩13,974 | +3.89% | 295.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,384 | ₩13,478 | ₩13,022 | ₩13,424 | +0.30% | 315.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,304 | ₩13,673 | ₩13,116 | ₩13,411 | +0.81% | 496.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,599 | ₩13,820 | ₩13,277 | ₩13,290 | -2.27% | 467.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,497 | ₩14,578 | ₩13,505 | ₩13,599 | -6.20% | 365.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,283 | ₩14,591 | ₩14,283 | ₩14,524 | +1.69% | 229.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,216 | ₩14,538 | ₩14,108 | ₩14,283 | +0.47% | 307.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,175 | ₩14,323 | ₩14,108 | ₩14,175 | 0.00% | 70.5만 |
|---|