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 | ₩8,355 | ₩8,409 | ₩8,208 | ₩8,301 | -0.64% | 93.9만 |
| 2026.10.07 | — | — | — | ₩8,234 | — | — |
| 2026.10.05 | — | — | — | ₩8,275 | — | — |
| 2026.10.02 | — | — | — | ₩8,409 | — | — |
| 2026.10.01 | — | — | — | ₩8,677 | — | — |
| 2026.09.29 | — | — | — | ₩9,012 | — | — |
| 2026.09.25 | — | — | — | ₩9,347 | — | — |
| 2026.09.17 | ₩10,394 | ₩10,461 | ₩10,112 | ₩10,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.71% |
| 52.7만 |
| 2026.09.16 | ₩10,461 | ₩10,581 | ₩10,273 | ₩10,367 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,286 | ₩10,501 | ₩10,192 | ₩10,474 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,434 | ₩10,454 | ₩10,306 | ₩10,367 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,461 | ₩10,709 | ₩10,261 | ₩10,434 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,715 | ₩10,715 | ₩10,253 | ₩10,300 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,131 | ₩11,178 | ₩10,702 | ₩10,729 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,359 | ₩11,399 | ₩11,037 | ₩11,158 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,359 | ₩11,715 | ₩11,326 | ₩11,520 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,507 | ₩11,527 | ₩11,346 | ₩11,440 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,292 | ₩11,527 | ₩11,265 | ₩11,413 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,145 | ₩11,359 | ₩11,145 | ₩11,185 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,265 | ₩11,406 | ₩11,212 | ₩11,225 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,225 | ₩11,406 | ₩11,225 | ₩11,346 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,279 | ₩11,433 | ₩11,212 | ₩11,238 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,326 | ₩11,466 | ₩11,245 | ₩11,332 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,332 | ₩11,413 | ₩11,138 | ₩11,373 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,279 | ₩11,419 | ₩11,178 | ₩11,319 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,890 | ₩11,279 | ₩10,890 | ₩11,252 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,863 | ₩10,910 | ₩10,668 | ₩10,823 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,863 | ₩11,171 | ₩10,849 | ₩10,849 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,836 | ₩10,870 | ₩10,702 | ₩10,769 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,715 | ₩10,883 | ₩10,715 | ₩10,769 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,903 | ₩11,031 | ₩10,782 | ₩10,823 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,890 | ₩10,990 | ₩10,809 | ₩10,903 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,742 | ₩10,957 | ₩10,675 | ₩10,796 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,461 | ₩10,823 | ₩10,461 | ₩10,662 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,581 | ₩10,628 | ₩10,313 | ₩10,474 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,273 | ₩10,695 | ₩10,259 | ₩10,608 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,085 | ₩10,487 | ₩10,085 | ₩10,259 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,313 | ₩10,394 | ₩10,078 | ₩10,125 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,326 | ₩10,420 | ₩10,226 | ₩10,313 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,179 | ₩10,380 | ₩10,152 | ₩10,380 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,286 | ₩10,367 | ₩9,850 | ₩10,179 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,715 | ₩10,729 | ₩9,998 | ₩10,380 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,394 | ₩10,454 | ₩9,951 | ₩10,098 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,608 | ₩10,675 | ₩10,360 | ₩10,394 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,501 | ₩10,635 | ₩10,467 | ₩10,501 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,259 | ₩10,581 | ₩10,219 | ₩10,474 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,434 | ₩10,501 | ₩10,152 | ₩10,206 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,715 | ₩10,742 | ₩10,467 | ₩10,541 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,648 | ₩10,776 | ₩10,608 | ₩10,689 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,917 | ₩10,997 | ₩10,487 | ₩10,581 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,024 | ₩11,138 | ₩10,843 | ₩10,943 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,849 | ₩11,131 | ₩10,849 | ₩11,064 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,863 | ₩10,957 | ₩10,816 | ₩10,836 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,729 | ₩10,957 | ₩10,709 | ₩10,823 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,809 | ₩10,896 | ₩10,601 | ₩10,715 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,635 | ₩10,849 | ₩10,608 | ₩10,836 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,568 | ₩10,648 | ₩10,414 | ₩10,622 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,407 | ₩10,581 | ₩10,387 | ₩10,474 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,568 | ₩10,635 | ₩10,434 | ₩10,501 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,883 | ₩10,883 | ₩10,487 | ₩10,514 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,863 | ₩11,044 | ₩10,715 | ₩10,823 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,984 | ₩11,118 | ₩10,769 | ₩10,769 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,608 | ₩11,044 | ₩10,575 | ₩10,917 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,051 | ₩11,064 | ₩10,702 | ₩10,930 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,104 | ₩11,104 | ₩10,849 | ₩11,064 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,145 | ₩11,319 | ₩10,970 | ₩11,051 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,238 | ₩11,299 | ₩11,064 | ₩11,158 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,171 | ₩11,279 | ₩11,145 | ₩11,198 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,292 | ₩11,413 | ₩11,104 | ₩11,118 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,064 | ₩11,332 | ₩11,051 | ₩11,305 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,265 | ₩11,299 | ₩10,890 | ₩10,997 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,131 | ₩11,346 | ₩11,118 | ₩11,292 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,265 | ₩11,386 | ₩10,997 | ₩11,037 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,359 | ₩11,359 | ₩11,064 | ₩11,198 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,238 | ₩11,279 | ₩11,010 | ₩11,064 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,252 | ₩11,399 | ₩11,185 | ₩11,198 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,346 | ₩11,453 | ₩11,198 | ₩11,198 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,466 | ₩11,480 | ₩11,158 | ₩11,238 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,386 | ₩11,634 | ₩11,373 | ₩11,493 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,225 | ₩11,493 | ₩11,198 | ₩11,466 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,225 | ₩11,292 | ₩11,071 | ₩11,104 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,145 | ₩11,433 | ₩11,145 | ₩11,252 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,493 | ₩11,520 | ₩11,145 | ₩11,185 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,493 | ₩11,654 | ₩11,493 | ₩11,627 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,493 | ₩11,601 | ₩11,460 | ₩11,587 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,453 | ₩11,601 | ₩11,413 | ₩11,547 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,399 | ₩11,520 | ₩11,332 | ₩11,440 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,748 | ₩11,748 | ₩11,332 | ₩11,359 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,641 | ₩11,808 | ₩11,560 | ₩11,708 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩12,003 | ₩12,016 | ₩11,621 | ₩11,641 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,204 | ₩12,419 | ₩12,043 | ₩12,056 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,124 | ₩12,425 | ₩12,124 | ₩12,258 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,124 | ₩12,191 | ₩12,023 | ₩12,124 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,191 | ₩12,378 | ₩12,177 | ₩12,231 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,761 | ₩12,103 | ₩11,721 | ₩12,097 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,668 | ₩11,815 | ₩11,587 | ₩11,802 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,164 | ₩12,204 | ₩11,782 | ₩11,788 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,124 | ₩12,204 | ₩11,983 | ₩12,191 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,271 | ₩12,325 | ₩12,090 | ₩12,124 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,271 | ₩12,378 | ₩12,231 | ₩12,271 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,191 | ₩12,305 | ₩12,110 | ₩12,231 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,405 | ₩12,459 | ₩12,103 | ₩12,150 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,311 | ₩12,519 | ₩12,244 | ₩12,459 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,445 | ₩12,740 | ₩12,191 | ₩12,204 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,258 | ₩12,325 | ₩11,949 | ₩12,030 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,311 | ₩12,392 | ₩12,238 | ₩12,325 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,231 | ₩12,425 | ₩12,197 | ₩12,231 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,070 | ₩12,284 | ₩12,030 | ₩12,258 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,258 | ₩12,284 | ₩12,036 | ₩12,164 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,284 | ₩12,459 | ₩12,217 | ₩12,244 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,217 | ₩12,378 | ₩12,177 | ₩12,244 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,124 | ₩12,244 | ₩12,110 | ₩12,244 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,949 | ₩12,284 | ₩11,829 | ₩12,244 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,829 | ₩11,909 | ₩11,358 | ₩11,829 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,788 | ₩11,989 | ₩11,761 | ₩11,989 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,788 | ₩11,908 | ₩11,755 | ₩11,842 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,533 | ₩11,802 | ₩11,507 | ₩11,802 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,614 | ₩11,693 | ₩11,567 | ₩11,627 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,453 | ₩11,708 | ₩11,453 | ₩11,587 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,507 | ₩11,527 | ₩11,386 | ₩11,507 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,265 | ₩11,406 | ₩11,158 | ₩11,198 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,238 | ₩11,393 | ₩11,198 | ₩11,265 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,131 | ₩11,379 | ₩11,071 | ₩11,332 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,399 | ₩11,480 | ₩11,185 | ₩11,252 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,292 | ₩11,413 | ₩11,051 | ₩11,386 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,319 | ₩11,560 | ₩11,198 | ₩11,440 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,440 | ₩11,460 | ₩11,131 | ₩11,198 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,359 | ₩11,520 | ₩11,359 | ₩11,507 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,399 | ₩11,601 | ₩11,305 | ₩11,466 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,735 | ₩11,761 | ₩11,265 | ₩11,265 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,030 | ₩12,102 | ₩11,761 | ₩11,761 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,271 | ₩12,338 | ₩11,788 | ₩11,842 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,124 | ₩12,378 | ₩12,124 | ₩12,244 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,137 | ₩12,372 | ₩12,137 | ₩12,284 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,070 | ₩12,305 | ₩12,070 | ₩12,217 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,070 | ₩12,197 | ₩12,003 | ₩12,030 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,150 | ₩12,284 | ₩11,882 | ₩11,936 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,043 | ₩12,352 | ₩12,043 | ₩12,083 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,177 | ₩12,352 | ₩12,070 | ₩12,177 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,365 | ₩12,526 | ₩12,157 | ₩12,217 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,284 | ₩12,519 | ₩12,124 | ₩12,486 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,580 | ₩12,712 | ₩12,365 | ₩12,526 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,821 | ₩12,875 | ₩12,633 | ₩12,700 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,700 | ₩12,801 | ₩12,620 | ₩12,727 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,459 | ₩12,767 | ₩12,459 | ₩12,633 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,083 | ₩12,767 | ₩12,016 | ₩12,687 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,271 | ₩12,488 | ₩12,217 | ₩12,244 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,150 | ₩12,472 | ₩12,130 | ₩12,405 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,829 | ₩12,144 | ₩11,802 | ₩12,110 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,056 | ₩12,177 | ₩11,788 | ₩11,842 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,177 | ₩12,358 | ₩12,043 | ₩12,056 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,989 | ₩12,298 | ₩11,989 | ₩12,231 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,654 | ₩11,929 | ₩11,587 | ₩11,909 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,896 | ₩12,056 | ₩11,627 | ₩11,641 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,829 | ₩12,010 | ₩11,761 | ₩11,909 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,654 | ₩11,929 | ₩11,373 | ₩11,869 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,936 | ₩11,989 | ₩11,292 | ₩11,681 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,666 | ₩13,706 | ₩13,498 | ₩13,612 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,646 | ₩13,813 | ₩13,599 | ₩13,746 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,559 | ₩13,713 | ₩13,411 | ₩13,626 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,787 | ₩13,887 | ₩13,605 | ₩13,652 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,189 | ₩14,189 | ₩13,746 | ₩13,760 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,988 | ₩14,202 | ₩13,901 | ₩14,189 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,880 | ₩14,086 | ₩13,733 | ₩13,961 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,760 | ₩13,961 | ₩13,626 | ₩13,907 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,880 | ₩13,961 | ₩13,505 | ₩13,760 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,854 | ₩14,075 | ₩13,753 | ₩13,974 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,800 | ₩14,055 | ₩13,740 | ₩13,746 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,599 | ₩13,813 | ₩13,584 | ₩13,787 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,545 | ₩13,666 | ₩13,404 | ₩13,639 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,733 | ₩13,733 | ₩13,498 | ₩13,532 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,867 | ₩13,947 | ₩13,706 | ₩13,733 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,706 | ₩13,880 | ₩13,614 | ₩13,867 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,626 | ₩13,746 | ₩13,505 | ₩13,706 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,679 | ₩13,866 | ₩13,679 | ₩13,800 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,559 | ₩13,907 | ₩13,398 | ₩13,746 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,250 | ₩13,478 | ₩13,183 | ₩13,465 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,491 | ₩13,585 | ₩13,196 | ₩13,250 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,237 | ₩13,498 | ₩13,183 | ₩13,438 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,277 | ₩13,384 | ₩13,223 | ₩13,290 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩13,009 | ₩13,351 | ₩12,943 | ₩13,223 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,357 | ₩13,465 | ₩13,049 | ₩13,062 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,424 | ₩13,438 | ₩13,176 | ₩13,331 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,465 | ₩13,569 | ₩13,357 | ₩13,424 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,478 | ₩13,626 | ₩13,290 | ₩13,559 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,532 | ₩13,652 | ₩13,398 | ₩13,451 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,867 | ₩14,028 | ₩13,819 | ₩14,001 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩14,014 | ₩14,055 | ₩13,820 | ₩13,867 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,068 | ₩14,135 | ₩13,981 | ₩14,014 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,041 | ₩14,189 | ₩13,994 | ₩14,068 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,149 | ₩14,162 | ₩13,974 | ₩14,001 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,162 | ₩14,303 | ₩14,115 | ₩14,149 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,149 | ₩14,283 | ₩14,149 | ₩14,216 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,350 | ₩14,457 | ₩14,142 | ₩14,189 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,229 | ₩14,430 | ₩14,169 | ₩14,310 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,377 | ₩14,456 | ₩14,189 | ₩14,202 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,430 | ₩14,511 | ₩14,310 | ₩14,323 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,269 | ₩14,457 | ₩14,242 | ₩14,350 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,229 | ₩14,336 | ₩14,222 | ₩14,269 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,216 | ₩14,316 | ₩14,142 | ₩14,162 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,108 | ₩14,229 | ₩14,061 | ₩14,175 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,269 | ₩14,269 | ₩14,055 | ₩14,055 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,068 | ₩14,283 | ₩14,068 | ₩14,269 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,216 | ₩14,316 | ₩14,068 | ₩14,095 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩14,001 | ₩14,242 | ₩14,001 | ₩14,189 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,988 | ₩14,001 | ₩13,787 | ₩13,921 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,907 | ₩14,008 | ₩13,807 | ₩13,934 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,961 | ₩13,988 | ₩13,854 | ₩13,974 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,787 | ₩14,082 | ₩13,787 | ₩13,894 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,545 | ₩13,921 | ₩13,545 | ₩13,867 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,451 | ₩13,532 | ₩13,344 | ₩13,491 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,103 | ₩13,451 | ₩13,062 | ₩13,424 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,143 | ₩13,263 | ₩13,022 | ₩13,049 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,223 | ₩13,310 | ₩13,116 | ₩13,129 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,277 | ₩13,331 | ₩13,210 | ₩13,277 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,384 | ₩13,478 | ₩13,223 | ₩13,250 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,424 | ₩13,451 | ₩13,237 | ₩13,411 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,371 | ₩13,552 | ₩13,344 | ₩13,424 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,518 | ₩13,673 | ₩13,398 | ₩13,438 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,237 | ₩13,565 | ₩13,116 | ₩13,532 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,304 | ₩13,310 | ₩13,136 | ₩13,170 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,384 | ₩13,501 | ₩13,277 | ₩13,290 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,773 | ₩13,793 | ₩13,377 | ₩13,384 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,585 | ₩13,820 | ₩13,505 | ₩13,787 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,518 | ₩13,612 | ₩13,418 | ₩13,612 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,599 | ₩13,599 | ₩13,424 | ₩13,572 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,679 | ₩13,733 | ₩13,505 | ₩13,599 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,082 | ₩14,108 | ₩13,572 | ₩13,733 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,363 | ₩14,484 | ₩14,169 | ₩14,296 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,470 | ₩14,524 | ₩14,296 | ₩14,363 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,497 | ₩14,578 | ₩14,430 | ₩14,470 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,497 | ₩14,591 | ₩14,444 | ₩14,524 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,591 | ₩14,591 | ₩14,444 | ₩14,457 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,363 | ₩14,558 | ₩14,363 | ₩14,551 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,377 | ₩14,470 | ₩14,296 | ₩14,310 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,283 | ₩14,417 | ₩14,283 | ₩14,390 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,229 | ₩14,336 | ₩14,202 | ₩14,283 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,269 | ₩14,336 | ₩14,108 | ₩14,242 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,470 | ₩14,538 | ₩14,273 | ₩14,296 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,202 | ₩14,444 | ₩14,202 | ₩14,417 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,216 | ₩14,403 | ₩14,169 | ₩14,310 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,175 | ₩14,323 | ₩14,108 | ₩14,175 | 0.00% | 70.5만 |
|---|
| 2025.10.09 | ₩14,457 | ₩14,491 | ₩14,128 | ₩14,175 | -1.95% | 55.8만 |
|---|
| 2025.10.08 | ₩14,390 | ₩14,450 | ₩14,350 | ₩14,417 | +0.19% | 51.8만 |
|---|
| 2025.10.07 | ₩14,457 | ₩14,578 | ₩14,323 | ₩14,323 | -0.93% | 56.7만 |
|---|
| 2025.10.06 | ₩14,792 | ₩14,833 | ₩14,450 | ₩14,484 | -2.09% | 77.5만 |
|---|
| 2025.10.03 | ₩14,739 | ₩15,014 | ₩14,727 | ₩14,833 | +0.64% | 76.5만 |
|---|
| 2025.10.02 | ₩14,591 | ₩14,752 | ₩14,591 | ₩14,712 | +0.83% | 41.6만 |
|---|
| 2025.10.01 | ₩14,457 | ₩14,672 | ₩14,424 | ₩14,591 | +0.93% | 47.6만 |
|---|
| 2025.09.30 | ₩14,524 | ₩14,578 | ₩14,283 | ₩14,564 | +0.28% | 50.1만 |
|---|
| 2025.09.29 | ₩15,114 | ₩15,114 | ₩14,947 | ₩15,047 | -0.44% | 80.1만 |
|---|
| 2025.09.26 | ₩15,074 | ₩15,215 | ₩15,014 | ₩15,114 | +0.27% | 52.9만 |
|---|
| 2025.09.25 | ₩15,074 | ₩15,161 | ₩14,987 | ₩15,061 | -0.09% | 48.4만 |
|---|
| 2025.09.24 | ₩14,953 | ₩15,154 | ₩14,913 | ₩15,007 | +0.36% | 62.5만 |
|---|
| 2025.09.23 | ₩14,953 | ₩15,094 | ₩14,953 | ₩14,993 | +0.27% | 52만 |
|---|
| 2025.09.22 | ₩15,128 | ₩15,128 | ₩14,940 | ₩14,940 | -1.24% | 55.8만 |
|---|
| 2025.09.19 | ₩15,221 | ₩15,235 | ₩15,061 | ₩15,101 | -0.79% | 124.2만 |
|---|
| 2025.09.18 | ₩15,128 | ₩15,329 | ₩15,087 | ₩15,181 | +0.35% | 46.3만 |
|---|
| 2025.09.17 | ₩15,221 | ₩15,463 | ₩15,087 | ₩15,114 | -0.70% | 47.1만 |
|---|
| 2025.09.16 | ₩15,329 | ₩15,423 | ₩15,094 | ₩15,195 | -0.87% | 41.1만 |
|---|
| 2025.09.15 | ₩15,302 | ₩15,409 | ₩15,208 | ₩15,329 | +0.18% | 36.5만 |
|---|