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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,342 | ₩8,395 | ₩8,195 | ₩8,288 | -0.64% | 93.9만 |
| 2026.10.08 | ₩8,208 | ₩8,415 | ₩8,161 | ₩8,382 | +2.12% | 149.9만 |
| 2026.10.07 | ₩8,181 | ₩8,248 | ₩8,074 | ₩8,221 | +0.49% | 116.5만 |
| 2026.10.06 | ₩8,328 | ₩8,422 | ₩8,141 | ₩8,221 | -1.29% | 94.8만 |
| 2026.10.05 | ₩8,395 | ₩8,395 | ₩8,174 | ₩8,262 | -1.59% | 171.6만 |
| 2026.10.02 | ₩8,770 | ₩8,887 | ₩8,335 | ₩8,395 | -4.27% | 156.7만 |
| 2026.10.01 | ₩8,569 | ₩8,723 | ₩8,288 | ₩8,663 | +1.09% | 168.6만 |
| 2026.09.30 | ₩8,864 | ₩8,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,556 |
| -3.47% |
| 182.7만 |
| 2026.09.29 | ₩8,998 | ₩9,159 | ₩8,851 | ₩8,998 | 0.00% | 189.8만 |
|---|
| 2026.09.28 | ₩9,252 | ₩9,472 | ₩8,938 | ₩8,985 | -2.89% | 214.9만 |
|---|
| 2026.09.25 | ₩9,801 | ₩9,882 | ₩9,139 | ₩9,333 | -4.78% | 327.1만 |
|---|
| 2026.09.24 | ₩10,002 | ₩10,107 | ₩9,748 | ₩9,775 | -2.28% | 194.7만 |
|---|
| 2026.09.23 | ₩10,390 | ₩10,407 | ₩9,982 | ₩9,989 | -3.87% | 150.9만 |
|---|
| 2026.09.22 | ₩10,364 | ₩10,605 | ₩10,364 | ₩10,377 | +0.13% | 191.4만 |
|---|
| 2026.09.21 | ₩10,016 | ₩10,390 | ₩10,002 | ₩10,324 | +3.07% | 207.8만 |
|---|
| 2026.09.18 | ₩9,975 | ₩10,103 | ₩9,895 | ₩10,002 | +0.27% | 1420.1만 |
|---|
| 2026.09.17 | ₩10,377 | ₩10,444 | ₩10,096 | ₩10,176 | -1.94% | 186.4만 |
|---|
| 2026.09.16 | ₩10,444 | ₩10,565 | ₩10,257 | ₩10,350 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,270 | ₩10,484 | ₩10,176 | ₩10,457 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,417 | ₩10,437 | ₩10,290 | ₩10,350 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,444 | ₩10,692 | ₩10,245 | ₩10,417 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,698 | ₩10,698 | ₩10,237 | ₩10,283 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,114 | ₩11,160 | ₩10,685 | ₩10,712 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,341 | ₩11,381 | ₩11,020 | ₩11,140 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,341 | ₩11,696 | ₩11,308 | ₩11,502 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,488 | ₩11,509 | ₩11,328 | ₩11,421 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,274 | ₩11,509 | ₩11,247 | ₩11,395 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,127 | ₩11,341 | ₩11,127 | ₩11,167 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,247 | ₩11,388 | ₩11,194 | ₩11,207 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,207 | ₩11,388 | ₩11,207 | ₩11,328 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,261 | ₩11,415 | ₩11,194 | ₩11,221 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,308 | ₩11,448 | ₩11,227 | ₩11,314 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,314 | ₩11,395 | ₩11,120 | ₩11,355 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,261 | ₩11,401 | ₩11,160 | ₩11,301 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,873 | ₩11,261 | ₩10,873 | ₩11,234 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,846 | ₩10,893 | ₩10,652 | ₩10,806 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,846 | ₩11,154 | ₩10,832 | ₩10,832 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,819 | ₩10,852 | ₩10,685 | ₩10,752 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,698 | ₩10,866 | ₩10,698 | ₩10,752 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,886 | ₩11,013 | ₩10,765 | ₩10,806 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,873 | ₩10,973 | ₩10,792 | ₩10,886 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,725 | ₩10,939 | ₩10,658 | ₩10,779 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,444 | ₩10,806 | ₩10,444 | ₩10,645 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,565 | ₩10,611 | ₩10,297 | ₩10,457 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,257 | ₩10,678 | ₩10,243 | ₩10,591 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,069 | ₩10,471 | ₩10,069 | ₩10,243 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,297 | ₩10,377 | ₩10,062 | ₩10,109 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,310 | ₩10,404 | ₩10,210 | ₩10,297 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,163 | ₩10,364 | ₩10,136 | ₩10,364 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,270 | ₩10,350 | ₩9,835 | ₩10,163 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,698 | ₩10,712 | ₩9,982 | ₩10,364 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,377 | ₩10,437 | ₩9,935 | ₩10,083 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,591 | ₩10,658 | ₩10,344 | ₩10,377 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,484 | ₩10,618 | ₩10,451 | ₩10,484 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,243 | ₩10,565 | ₩10,203 | ₩10,457 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,417 | ₩10,484 | ₩10,136 | ₩10,190 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,698 | ₩10,725 | ₩10,451 | ₩10,524 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,632 | ₩10,759 | ₩10,591 | ₩10,672 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,899 | ₩10,980 | ₩10,471 | ₩10,565 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,006 | ₩11,120 | ₩10,826 | ₩10,926 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,832 | ₩11,114 | ₩10,832 | ₩11,047 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,846 | ₩10,939 | ₩10,799 | ₩10,819 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,712 | ₩10,939 | ₩10,692 | ₩10,806 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,792 | ₩10,879 | ₩10,585 | ₩10,698 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,618 | ₩10,832 | ₩10,591 | ₩10,819 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,551 | ₩10,632 | ₩10,397 | ₩10,605 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,390 | ₩10,565 | ₩10,370 | ₩10,457 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,551 | ₩10,618 | ₩10,417 | ₩10,484 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,866 | ₩10,866 | ₩10,471 | ₩10,498 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,846 | ₩11,026 | ₩10,698 | ₩10,806 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,966 | ₩11,100 | ₩10,752 | ₩10,752 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,591 | ₩11,026 | ₩10,558 | ₩10,899 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,033 | ₩11,047 | ₩10,685 | ₩10,913 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,087 | ₩11,087 | ₩10,832 | ₩11,047 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,127 | ₩11,301 | ₩10,953 | ₩11,033 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,221 | ₩11,281 | ₩11,047 | ₩11,140 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,154 | ₩11,261 | ₩11,127 | ₩11,180 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,274 | ₩11,395 | ₩11,087 | ₩11,100 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,047 | ₩11,314 | ₩11,033 | ₩11,288 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,247 | ₩11,281 | ₩10,873 | ₩10,980 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,114 | ₩11,328 | ₩11,100 | ₩11,274 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,247 | ₩11,368 | ₩10,980 | ₩11,020 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,341 | ₩11,341 | ₩11,047 | ₩11,180 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,221 | ₩11,261 | ₩10,993 | ₩11,047 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,234 | ₩11,381 | ₩11,167 | ₩11,180 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,328 | ₩11,435 | ₩11,180 | ₩11,180 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,448 | ₩11,462 | ₩11,140 | ₩11,221 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,368 | ₩11,616 | ₩11,355 | ₩11,475 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,207 | ₩11,475 | ₩11,180 | ₩11,448 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,207 | ₩11,274 | ₩11,053 | ₩11,087 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,127 | ₩11,415 | ₩11,127 | ₩11,234 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,475 | ₩11,502 | ₩11,127 | ₩11,167 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,475 | ₩11,636 | ₩11,475 | ₩11,609 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,475 | ₩11,582 | ₩11,442 | ₩11,569 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,435 | ₩11,582 | ₩11,395 | ₩11,529 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,381 | ₩11,502 | ₩11,314 | ₩11,421 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,729 | ₩11,729 | ₩11,314 | ₩11,341 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,622 | ₩11,790 | ₩11,542 | ₩11,689 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩11,984 | ₩11,997 | ₩11,602 | ₩11,622 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,185 | ₩12,399 | ₩12,024 | ₩12,037 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,104 | ₩12,406 | ₩12,104 | ₩12,238 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,104 | ₩12,171 | ₩12,004 | ₩12,104 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,171 | ₩12,359 | ₩12,158 | ₩12,211 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,743 | ₩12,084 | ₩11,703 | ₩12,078 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,649 | ₩11,796 | ₩11,569 | ₩11,783 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,145 | ₩12,185 | ₩11,763 | ₩11,770 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,104 | ₩12,185 | ₩11,964 | ₩12,171 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,252 | ₩12,305 | ₩12,071 | ₩12,104 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,252 | ₩12,359 | ₩12,211 | ₩12,252 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,171 | ₩12,285 | ₩12,091 | ₩12,211 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,386 | ₩12,439 | ₩12,084 | ₩12,131 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,292 | ₩12,499 | ₩12,225 | ₩12,439 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,426 | ₩12,720 | ₩12,171 | ₩12,185 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,238 | ₩12,305 | ₩11,930 | ₩12,011 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,292 | ₩12,372 | ₩12,218 | ₩12,305 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,211 | ₩12,406 | ₩12,178 | ₩12,211 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,051 | ₩12,265 | ₩12,011 | ₩12,238 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,238 | ₩12,265 | ₩12,017 | ₩12,145 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,265 | ₩12,439 | ₩12,198 | ₩12,225 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,198 | ₩12,359 | ₩12,158 | ₩12,225 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,104 | ₩12,225 | ₩12,091 | ₩12,225 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,930 | ₩12,265 | ₩11,810 | ₩12,225 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,810 | ₩11,890 | ₩11,340 | ₩11,810 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,770 | ₩11,970 | ₩11,743 | ₩11,970 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,770 | ₩11,889 | ₩11,736 | ₩11,823 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,515 | ₩11,783 | ₩11,488 | ₩11,783 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,596 | ₩11,675 | ₩11,549 | ₩11,609 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,435 | ₩11,689 | ₩11,435 | ₩11,569 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,488 | ₩11,509 | ₩11,368 | ₩11,488 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,247 | ₩11,388 | ₩11,140 | ₩11,180 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,221 | ₩11,375 | ₩11,180 | ₩11,247 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,114 | ₩11,361 | ₩11,053 | ₩11,314 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,381 | ₩11,462 | ₩11,167 | ₩11,234 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,274 | ₩11,395 | ₩11,033 | ₩11,368 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,301 | ₩11,542 | ₩11,180 | ₩11,421 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,421 | ₩11,442 | ₩11,114 | ₩11,180 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,341 | ₩11,502 | ₩11,341 | ₩11,488 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,381 | ₩11,582 | ₩11,288 | ₩11,448 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,716 | ₩11,743 | ₩11,247 | ₩11,247 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,011 | ₩12,083 | ₩11,743 | ₩11,743 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,252 | ₩12,319 | ₩11,770 | ₩11,823 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,104 | ₩12,359 | ₩12,104 | ₩12,225 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,118 | ₩12,352 | ₩12,118 | ₩12,265 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,051 | ₩12,285 | ₩12,051 | ₩12,198 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,051 | ₩12,178 | ₩11,984 | ₩12,011 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,131 | ₩12,265 | ₩11,863 | ₩11,917 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,024 | ₩12,332 | ₩12,024 | ₩12,064 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,158 | ₩12,332 | ₩12,051 | ₩12,158 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,345 | ₩12,506 | ₩12,138 | ₩12,198 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,265 | ₩12,499 | ₩12,104 | ₩12,466 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,560 | ₩12,692 | ₩12,345 | ₩12,506 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,801 | ₩12,854 | ₩12,613 | ₩12,680 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,680 | ₩12,781 | ₩12,600 | ₩12,707 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,439 | ₩12,747 | ₩12,439 | ₩12,613 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,064 | ₩12,747 | ₩11,997 | ₩12,667 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,252 | ₩12,469 | ₩12,198 | ₩12,225 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,131 | ₩12,453 | ₩12,111 | ₩12,386 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,810 | ₩12,124 | ₩11,783 | ₩12,091 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,037 | ₩12,158 | ₩11,770 | ₩11,823 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,158 | ₩12,339 | ₩12,024 | ₩12,037 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,970 | ₩12,278 | ₩11,970 | ₩12,211 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,636 | ₩11,910 | ₩11,569 | ₩11,890 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,877 | ₩12,037 | ₩11,609 | ₩11,622 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,810 | ₩11,991 | ₩11,743 | ₩11,890 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,636 | ₩11,910 | ₩11,355 | ₩11,850 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,917 | ₩11,970 | ₩11,274 | ₩11,663 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,644 | ₩13,684 | ₩13,477 | ₩13,591 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,624 | ₩13,791 | ₩13,577 | ₩13,725 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,537 | ₩13,691 | ₩13,390 | ₩13,604 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,765 | ₩13,865 | ₩13,584 | ₩13,631 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,166 | ₩14,166 | ₩13,725 | ₩13,738 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,966 | ₩14,180 | ₩13,879 | ₩14,166 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,858 | ₩14,063 | ₩13,711 | ₩13,939 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,738 | ₩13,939 | ₩13,604 | ₩13,885 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,858 | ₩13,939 | ₩13,484 | ₩13,738 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,832 | ₩14,053 | ₩13,731 | ₩13,952 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,778 | ₩14,033 | ₩13,718 | ₩13,725 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,577 | ₩13,791 | ₩13,563 | ₩13,765 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,524 | ₩13,644 | ₩13,383 | ₩13,617 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,711 | ₩13,711 | ₩13,477 | ₩13,510 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,845 | ₩13,925 | ₩13,684 | ₩13,711 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,684 | ₩13,858 | ₩13,592 | ₩13,845 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,604 | ₩13,725 | ₩13,484 | ₩13,684 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,658 | ₩13,844 | ₩13,658 | ₩13,778 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,537 | ₩13,885 | ₩13,376 | ₩13,725 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,229 | ₩13,457 | ₩13,162 | ₩13,443 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,470 | ₩13,564 | ₩13,176 | ₩13,229 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,216 | ₩13,477 | ₩13,162 | ₩13,417 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,256 | ₩13,363 | ₩13,202 | ₩13,269 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩12,988 | ₩13,330 | ₩12,922 | ₩13,202 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,336 | ₩13,443 | ₩13,028 | ₩13,042 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,403 | ₩13,417 | ₩13,155 | ₩13,309 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,443 | ₩13,548 | ₩13,336 | ₩13,403 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,457 | ₩13,604 | ₩13,269 | ₩13,537 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,510 | ₩13,631 | ₩13,376 | ₩13,430 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,845 | ₩14,006 | ₩13,797 | ₩13,979 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩13,992 | ₩14,033 | ₩13,798 | ₩13,845 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,046 | ₩14,113 | ₩13,959 | ₩13,992 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,019 | ₩14,166 | ₩13,972 | ₩14,046 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,126 | ₩14,140 | ₩13,952 | ₩13,979 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,140 | ₩14,280 | ₩14,093 | ₩14,126 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,126 | ₩14,260 | ₩14,126 | ₩14,193 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,327 | ₩14,434 | ₩14,120 | ₩14,166 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,207 | ₩14,407 | ₩14,146 | ₩14,287 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,354 | ₩14,433 | ₩14,166 | ₩14,180 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,407 | ₩14,488 | ₩14,287 | ₩14,300 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,247 | ₩14,434 | ₩14,220 | ₩14,327 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,207 | ₩14,314 | ₩14,200 | ₩14,247 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,193 | ₩14,294 | ₩14,120 | ₩14,140 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,086 | ₩14,207 | ₩14,039 | ₩14,153 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,247 | ₩14,247 | ₩14,033 | ₩14,033 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,046 | ₩14,260 | ₩14,046 | ₩14,247 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,193 | ₩14,294 | ₩14,046 | ₩14,073 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,979 | ₩14,220 | ₩13,979 | ₩14,166 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,966 | ₩13,979 | ₩13,765 | ₩13,899 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,885 | ₩13,986 | ₩13,785 | ₩13,912 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,939 | ₩13,966 | ₩13,832 | ₩13,952 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,765 | ₩14,059 | ₩13,765 | ₩13,872 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,524 | ₩13,899 | ₩13,524 | ₩13,845 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,430 | ₩13,510 | ₩13,323 | ₩13,470 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,082 | ₩13,430 | ₩13,042 | ₩13,403 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,122 | ₩13,243 | ₩13,001 | ₩13,028 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,202 | ₩13,289 | ₩13,095 | ₩13,109 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,256 | ₩13,309 | ₩13,189 | ₩13,256 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,363 | ₩13,457 | ₩13,202 | ₩13,229 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,403 | ₩13,430 | ₩13,216 | ₩13,390 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,350 | ₩13,530 | ₩13,323 | ₩13,403 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,497 | ₩13,651 | ₩13,376 | ₩13,417 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,216 | ₩13,544 | ₩13,095 | ₩13,510 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,283 | ₩13,289 | ₩13,115 | ₩13,149 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,363 | ₩13,480 | ₩13,256 | ₩13,269 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,751 | ₩13,771 | ₩13,356 | ₩13,363 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,564 | ₩13,798 | ₩13,484 | ₩13,765 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,497 | ₩13,591 | ₩13,396 | ₩13,591 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,577 | ₩13,577 | ₩13,403 | ₩13,550 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,658 | ₩13,711 | ₩13,484 | ₩13,577 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,059 | ₩14,086 | ₩13,550 | ₩13,711 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,340 | ₩14,461 | ₩14,146 | ₩14,274 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,448 | ₩14,501 | ₩14,274 | ₩14,340 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,474 | ₩14,555 | ₩14,407 | ₩14,448 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,474 | ₩14,568 | ₩14,421 | ₩14,501 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,568 | ₩14,568 | ₩14,421 | ₩14,434 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,340 | ₩14,535 | ₩14,340 | ₩14,528 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,354 | ₩14,448 | ₩14,274 | ₩14,287 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,260 | ₩14,394 | ₩14,260 | ₩14,367 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,207 | ₩14,314 | ₩14,180 | ₩14,260 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,247 | ₩14,314 | ₩14,086 | ₩14,220 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,448 | ₩14,515 | ₩14,251 | ₩14,274 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,180 | ₩14,421 | ₩14,180 | ₩14,394 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,193 | ₩14,381 | ₩14,146 | ₩14,287 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,153 | ₩14,300 | ₩14,086 | ₩14,153 | 0.00% | 70.5만 |
|---|