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 | ₩8,337 | ₩8,390 | ₩8,190 | ₩8,283 | -0.64% | 93.9만 |
| 2026.10.07 | — | — | — | ₩8,216 | — | — |
| 2026.10.05 | — | — | — | ₩8,257 | — | — |
| 2026.10.02 | — | — | — | ₩8,390 | — | — |
| 2026.10.01 | — | — | — | ₩8,658 | — | — |
| 2026.09.29 | — | — | — | ₩8,993 | — | — |
| 2026.09.25 | — | — | — | ₩9,327 | — | — |
| 2026.09.17 | ₩10,371 | ₩10,438 | ₩10,090 | ₩10,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.71% |
| 52.7만 |
| 2026.09.16 | ₩10,438 | ₩10,558 | ₩10,250 | ₩10,344 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,264 | ₩10,478 | ₩10,170 | ₩10,451 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,411 | ₩10,431 | ₩10,284 | ₩10,344 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,438 | ₩10,685 | ₩10,238 | ₩10,411 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,692 | ₩10,692 | ₩10,230 | ₩10,277 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,107 | ₩11,154 | ₩10,679 | ₩10,705 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,334 | ₩11,374 | ₩11,013 | ₩11,134 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,334 | ₩11,689 | ₩11,301 | ₩11,495 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,481 | ₩11,502 | ₩11,321 | ₩11,415 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,267 | ₩11,502 | ₩11,241 | ₩11,388 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,120 | ₩11,334 | ₩11,120 | ₩11,160 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,241 | ₩11,381 | ₩11,187 | ₩11,200 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,200 | ₩11,381 | ₩11,200 | ₩11,321 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,254 | ₩11,408 | ₩11,187 | ₩11,214 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,301 | ₩11,441 | ₩11,221 | ₩11,308 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,308 | ₩11,388 | ₩11,114 | ₩11,348 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,254 | ₩11,395 | ₩11,154 | ₩11,294 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,866 | ₩11,254 | ₩10,866 | ₩11,227 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,839 | ₩10,886 | ₩10,645 | ₩10,799 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,839 | ₩11,147 | ₩10,826 | ₩10,826 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,812 | ₩10,846 | ₩10,679 | ₩10,746 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,692 | ₩10,859 | ₩10,692 | ₩10,746 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,879 | ₩11,006 | ₩10,759 | ₩10,799 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,866 | ₩10,966 | ₩10,786 | ₩10,879 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,719 | ₩10,933 | ₩10,652 | ₩10,772 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,438 | ₩10,799 | ₩10,438 | ₩10,638 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,558 | ₩10,605 | ₩10,291 | ₩10,451 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,250 | ₩10,672 | ₩10,237 | ₩10,585 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,063 | ₩10,464 | ₩10,063 | ₩10,237 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,291 | ₩10,371 | ₩10,056 | ₩10,103 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,304 | ₩10,398 | ₩10,204 | ₩10,291 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,157 | ₩10,357 | ₩10,130 | ₩10,357 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,264 | ₩10,344 | ₩9,829 | ₩10,157 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,692 | ₩10,705 | ₩9,976 | ₩10,357 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,371 | ₩10,431 | ₩9,929 | ₩10,076 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,585 | ₩10,652 | ₩10,337 | ₩10,371 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,478 | ₩10,612 | ₩10,444 | ₩10,478 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,237 | ₩10,558 | ₩10,197 | ₩10,451 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,411 | ₩10,478 | ₩10,130 | ₩10,183 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,692 | ₩10,719 | ₩10,444 | ₩10,518 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,625 | ₩10,752 | ₩10,585 | ₩10,665 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,893 | ₩10,973 | ₩10,464 | ₩10,558 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,000 | ₩11,114 | ₩10,819 | ₩10,919 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,826 | ₩11,107 | ₩10,826 | ₩11,040 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,839 | ₩10,933 | ₩10,792 | ₩10,812 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,705 | ₩10,933 | ₩10,685 | ₩10,799 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,786 | ₩10,873 | ₩10,578 | ₩10,692 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,612 | ₩10,826 | ₩10,585 | ₩10,812 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,545 | ₩10,625 | ₩10,391 | ₩10,598 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,384 | ₩10,558 | ₩10,364 | ₩10,451 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,545 | ₩10,612 | ₩10,411 | ₩10,478 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,859 | ₩10,859 | ₩10,464 | ₩10,491 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,839 | ₩11,020 | ₩10,692 | ₩10,799 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,960 | ₩11,093 | ₩10,746 | ₩10,746 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,585 | ₩11,020 | ₩10,551 | ₩10,893 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,027 | ₩11,040 | ₩10,679 | ₩10,906 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,080 | ₩11,080 | ₩10,826 | ₩11,040 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,120 | ₩11,294 | ₩10,946 | ₩11,027 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,214 | ₩11,274 | ₩11,040 | ₩11,134 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,147 | ₩11,254 | ₩11,120 | ₩11,174 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,267 | ₩11,388 | ₩11,080 | ₩11,093 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,040 | ₩11,308 | ₩11,027 | ₩11,281 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,241 | ₩11,274 | ₩10,866 | ₩10,973 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,107 | ₩11,321 | ₩11,093 | ₩11,267 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,241 | ₩11,361 | ₩10,973 | ₩11,013 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,334 | ₩11,334 | ₩11,040 | ₩11,174 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,214 | ₩11,254 | ₩10,986 | ₩11,040 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,227 | ₩11,374 | ₩11,160 | ₩11,174 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,321 | ₩11,428 | ₩11,174 | ₩11,174 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,441 | ₩11,455 | ₩11,134 | ₩11,214 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,361 | ₩11,609 | ₩11,348 | ₩11,468 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,200 | ₩11,468 | ₩11,174 | ₩11,441 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,200 | ₩11,267 | ₩11,047 | ₩11,080 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,120 | ₩11,408 | ₩11,120 | ₩11,227 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,468 | ₩11,495 | ₩11,120 | ₩11,160 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,468 | ₩11,629 | ₩11,468 | ₩11,602 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,468 | ₩11,575 | ₩11,435 | ₩11,562 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,428 | ₩11,575 | ₩11,388 | ₩11,522 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,374 | ₩11,495 | ₩11,308 | ₩11,415 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,722 | ₩11,722 | ₩11,308 | ₩11,334 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,615 | ₩11,783 | ₩11,535 | ₩11,682 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩11,977 | ₩11,990 | ₩11,595 | ₩11,615 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,177 | ₩12,391 | ₩12,017 | ₩12,030 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,097 | ₩12,398 | ₩12,097 | ₩12,231 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,097 | ₩12,164 | ₩11,997 | ₩12,097 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,164 | ₩12,351 | ₩12,151 | ₩12,204 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,736 | ₩12,077 | ₩11,696 | ₩12,070 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,642 | ₩11,789 | ₩11,562 | ₩11,776 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,137 | ₩12,177 | ₩11,756 | ₩11,763 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,097 | ₩12,177 | ₩11,957 | ₩12,164 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,244 | ₩12,298 | ₩12,064 | ₩12,097 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,244 | ₩12,351 | ₩12,204 | ₩12,244 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,164 | ₩12,278 | ₩12,084 | ₩12,204 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,378 | ₩12,432 | ₩12,077 | ₩12,124 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,284 | ₩12,492 | ₩12,217 | ₩12,432 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,418 | ₩12,713 | ₩12,164 | ₩12,177 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,231 | ₩12,298 | ₩11,923 | ₩12,003 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,284 | ₩12,365 | ₩12,211 | ₩12,298 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,204 | ₩12,398 | ₩12,171 | ₩12,204 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,044 | ₩12,258 | ₩12,003 | ₩12,231 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,231 | ₩12,258 | ₩12,010 | ₩12,137 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,258 | ₩12,432 | ₩12,191 | ₩12,217 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,191 | ₩12,351 | ₩12,151 | ₩12,217 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,097 | ₩12,217 | ₩12,084 | ₩12,217 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,923 | ₩12,258 | ₩11,803 | ₩12,217 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,803 | ₩11,883 | ₩11,333 | ₩11,803 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,763 | ₩11,963 | ₩11,736 | ₩11,963 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,763 | ₩11,882 | ₩11,729 | ₩11,816 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,508 | ₩11,776 | ₩11,481 | ₩11,776 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,589 | ₩11,668 | ₩11,542 | ₩11,602 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,428 | ₩11,682 | ₩11,428 | ₩11,562 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,481 | ₩11,502 | ₩11,361 | ₩11,481 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,241 | ₩11,381 | ₩11,134 | ₩11,174 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,214 | ₩11,368 | ₩11,174 | ₩11,241 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,107 | ₩11,354 | ₩11,047 | ₩11,308 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,374 | ₩11,455 | ₩11,160 | ₩11,227 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,267 | ₩11,388 | ₩11,027 | ₩11,361 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,294 | ₩11,535 | ₩11,174 | ₩11,415 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,415 | ₩11,435 | ₩11,107 | ₩11,174 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,334 | ₩11,495 | ₩11,334 | ₩11,481 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,374 | ₩11,575 | ₩11,281 | ₩11,441 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,709 | ₩11,736 | ₩11,241 | ₩11,241 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,003 | ₩12,076 | ₩11,736 | ₩11,736 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,244 | ₩12,311 | ₩11,763 | ₩11,816 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,097 | ₩12,351 | ₩12,097 | ₩12,217 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,110 | ₩12,345 | ₩12,110 | ₩12,258 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,044 | ₩12,278 | ₩12,044 | ₩12,191 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,044 | ₩12,171 | ₩11,977 | ₩12,003 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,124 | ₩12,258 | ₩11,856 | ₩11,910 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,017 | ₩12,325 | ₩12,017 | ₩12,057 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,151 | ₩12,325 | ₩12,044 | ₩12,151 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,338 | ₩12,499 | ₩12,131 | ₩12,191 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,258 | ₩12,492 | ₩12,097 | ₩12,458 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,552 | ₩12,685 | ₩12,338 | ₩12,499 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,793 | ₩12,846 | ₩12,606 | ₩12,672 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,672 | ₩12,773 | ₩12,592 | ₩12,699 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,432 | ₩12,739 | ₩12,432 | ₩12,606 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,057 | ₩12,739 | ₩11,990 | ₩12,659 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,244 | ₩12,461 | ₩12,191 | ₩12,217 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,124 | ₩12,445 | ₩12,104 | ₩12,378 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,803 | ₩12,117 | ₩11,776 | ₩12,084 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,030 | ₩12,151 | ₩11,763 | ₩11,816 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,151 | ₩12,331 | ₩12,017 | ₩12,030 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,963 | ₩12,271 | ₩11,963 | ₩12,204 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,629 | ₩11,903 | ₩11,562 | ₩11,883 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,870 | ₩12,030 | ₩11,602 | ₩11,615 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,803 | ₩11,983 | ₩11,736 | ₩11,883 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,629 | ₩11,903 | ₩11,348 | ₩11,843 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,910 | ₩11,963 | ₩11,267 | ₩11,655 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,636 | ₩13,676 | ₩13,469 | ₩13,582 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,616 | ₩13,783 | ₩13,569 | ₩13,716 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,529 | ₩13,683 | ₩13,382 | ₩13,596 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,756 | ₩13,857 | ₩13,576 | ₩13,623 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,158 | ₩14,158 | ₩13,716 | ₩13,730 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,957 | ₩14,171 | ₩13,870 | ₩14,158 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,850 | ₩14,055 | ₩13,703 | ₩13,930 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,730 | ₩13,930 | ₩13,596 | ₩13,877 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,850 | ₩13,930 | ₩13,475 | ₩13,730 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,823 | ₩14,044 | ₩13,723 | ₩13,944 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,770 | ₩14,024 | ₩13,710 | ₩13,716 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,569 | ₩13,783 | ₩13,554 | ₩13,756 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,516 | ₩13,636 | ₩13,375 | ₩13,609 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,703 | ₩13,703 | ₩13,469 | ₩13,502 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,837 | ₩13,917 | ₩13,676 | ₩13,703 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,676 | ₩13,850 | ₩13,584 | ₩13,837 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,596 | ₩13,716 | ₩13,475 | ₩13,676 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,649 | ₩13,835 | ₩13,649 | ₩13,770 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,529 | ₩13,877 | ₩13,368 | ₩13,716 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,221 | ₩13,449 | ₩13,154 | ₩13,435 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,462 | ₩13,556 | ₩13,168 | ₩13,221 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,208 | ₩13,469 | ₩13,154 | ₩13,408 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,248 | ₩13,355 | ₩13,194 | ₩13,261 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩12,980 | ₩13,321 | ₩12,915 | ₩13,194 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,328 | ₩13,435 | ₩13,020 | ₩13,034 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,395 | ₩13,408 | ₩13,148 | ₩13,301 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,435 | ₩13,540 | ₩13,328 | ₩13,395 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,449 | ₩13,596 | ₩13,261 | ₩13,529 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,502 | ₩13,623 | ₩13,368 | ₩13,422 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,837 | ₩13,997 | ₩13,789 | ₩13,970 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩13,984 | ₩14,024 | ₩13,790 | ₩13,837 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,037 | ₩14,104 | ₩13,950 | ₩13,984 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,011 | ₩14,158 | ₩13,964 | ₩14,037 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,118 | ₩14,131 | ₩13,944 | ₩13,970 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,131 | ₩14,272 | ₩14,084 | ₩14,118 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,118 | ₩14,252 | ₩14,118 | ₩14,185 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,318 | ₩14,425 | ₩14,111 | ₩14,158 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,198 | ₩14,399 | ₩14,138 | ₩14,278 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,345 | ₩14,424 | ₩14,158 | ₩14,171 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,399 | ₩14,479 | ₩14,278 | ₩14,292 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,238 | ₩14,425 | ₩14,211 | ₩14,318 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,198 | ₩14,305 | ₩14,191 | ₩14,238 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,185 | ₩14,285 | ₩14,111 | ₩14,131 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,078 | ₩14,198 | ₩14,031 | ₩14,144 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,238 | ₩14,238 | ₩14,024 | ₩14,024 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,037 | ₩14,252 | ₩14,037 | ₩14,238 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,185 | ₩14,285 | ₩14,037 | ₩14,064 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,970 | ₩14,211 | ₩13,970 | ₩14,158 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,957 | ₩13,970 | ₩13,756 | ₩13,890 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,877 | ₩13,977 | ₩13,776 | ₩13,904 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,930 | ₩13,957 | ₩13,823 | ₩13,944 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,756 | ₩14,051 | ₩13,756 | ₩13,863 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,516 | ₩13,890 | ₩13,516 | ₩13,837 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,422 | ₩13,502 | ₩13,315 | ₩13,462 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,074 | ₩13,422 | ₩13,034 | ₩13,395 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,114 | ₩13,235 | ₩12,994 | ₩13,020 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,194 | ₩13,281 | ₩13,087 | ₩13,101 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,248 | ₩13,301 | ₩13,181 | ₩13,248 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,355 | ₩13,449 | ₩13,194 | ₩13,221 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,395 | ₩13,422 | ₩13,208 | ₩13,382 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,342 | ₩13,522 | ₩13,315 | ₩13,395 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,489 | ₩13,643 | ₩13,368 | ₩13,408 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,208 | ₩13,536 | ₩13,087 | ₩13,502 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,275 | ₩13,281 | ₩13,107 | ₩13,141 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,355 | ₩13,471 | ₩13,248 | ₩13,261 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,743 | ₩13,763 | ₩13,348 | ₩13,355 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,556 | ₩13,790 | ₩13,475 | ₩13,756 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,489 | ₩13,582 | ₩13,388 | ₩13,582 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,569 | ₩13,569 | ₩13,395 | ₩13,542 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,649 | ₩13,703 | ₩13,475 | ₩13,569 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,051 | ₩14,078 | ₩13,542 | ₩13,703 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,332 | ₩14,452 | ₩14,138 | ₩14,265 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,439 | ₩14,492 | ₩14,265 | ₩14,332 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,466 | ₩14,546 | ₩14,399 | ₩14,439 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,466 | ₩14,559 | ₩14,412 | ₩14,492 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,559 | ₩14,559 | ₩14,412 | ₩14,425 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,332 | ₩14,526 | ₩14,332 | ₩14,519 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,345 | ₩14,439 | ₩14,265 | ₩14,278 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,252 | ₩14,385 | ₩14,252 | ₩14,359 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,198 | ₩14,305 | ₩14,171 | ₩14,252 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,238 | ₩14,305 | ₩14,078 | ₩14,211 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,439 | ₩14,506 | ₩14,242 | ₩14,265 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,171 | ₩14,412 | ₩14,171 | ₩14,385 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,185 | ₩14,372 | ₩14,138 | ₩14,278 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,144 | ₩14,292 | ₩14,078 | ₩14,144 | 0.00% | 70.5만 |
|---|
| 2025.10.09 | ₩14,425 | ₩14,459 | ₩14,098 | ₩14,144 | -1.95% | 55.8만 |
|---|
| 2025.10.08 | ₩14,359 | ₩14,419 | ₩14,318 | ₩14,385 | +0.19% | 51.8만 |
|---|
| 2025.10.07 | ₩14,425 | ₩14,546 | ₩14,292 | ₩14,292 | -0.93% | 56.7만 |
|---|
| 2025.10.06 | ₩14,760 | ₩14,800 | ₩14,419 | ₩14,452 | -2.09% | 77.5만 |
|---|
| 2025.10.03 | ₩14,706 | ₩14,981 | ₩14,694 | ₩14,800 | +0.64% | 76.5만 |
|---|
| 2025.10.02 | ₩14,559 | ₩14,720 | ₩14,559 | ₩14,680 | +0.83% | 41.6만 |
|---|
| 2025.10.01 | ₩14,425 | ₩14,640 | ₩14,392 | ₩14,559 | +0.93% | 47.6만 |
|---|
| 2025.09.30 | ₩14,492 | ₩14,546 | ₩14,252 | ₩14,533 | +0.28% | 50.1만 |
|---|
| 2025.09.29 | ₩15,081 | ₩15,081 | ₩14,914 | ₩15,014 | -0.44% | 80.1만 |
|---|
| 2025.09.26 | ₩15,041 | ₩15,182 | ₩14,981 | ₩15,081 | +0.27% | 52.9만 |
|---|
| 2025.09.25 | ₩15,041 | ₩15,128 | ₩14,954 | ₩15,028 | -0.09% | 48.4만 |
|---|
| 2025.09.24 | ₩14,921 | ₩15,121 | ₩14,880 | ₩14,974 | +0.36% | 62.5만 |
|---|
| 2025.09.23 | ₩14,921 | ₩15,061 | ₩14,921 | ₩14,961 | +0.27% | 52만 |
|---|
| 2025.09.22 | ₩15,095 | ₩15,095 | ₩14,907 | ₩14,907 | -1.24% | 55.8만 |
|---|
| 2025.09.19 | ₩15,188 | ₩15,202 | ₩15,028 | ₩15,068 | -0.79% | 124.2만 |
|---|
| 2025.09.18 | ₩15,095 | ₩15,295 | ₩15,054 | ₩15,148 | +0.35% | 46.3만 |
|---|
| 2025.09.17 | ₩15,188 | ₩15,429 | ₩15,054 | ₩15,081 | -0.70% | 47.1만 |
|---|
| 2025.09.16 | ₩15,295 | ₩15,389 | ₩15,061 | ₩15,161 | -0.87% | 41.1만 |
|---|
| 2025.09.15 | ₩15,269 | ₩15,376 | ₩15,175 | ₩15,295 | +0.18% | 36.5만 |
|---|