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 | ₩8,358 | ₩8,412 | ₩8,211 | ₩8,304 | -0.64% | 93.9만 |
| 2026.10.08 | ₩8,224 | ₩8,432 | ₩8,177 | ₩8,398 | +2.12% | 149.9만 |
| 2026.10.07 | ₩8,197 | ₩8,264 | ₩8,090 | ₩8,237 | +0.49% | 116.5만 |
| 2026.10.06 | ₩8,345 | ₩8,439 | ₩8,157 | ₩8,237 | -1.29% | 94.8만 |
| 2026.10.05 | ₩8,412 | ₩8,412 | ₩8,190 | ₩8,278 | -1.59% | 171.6만 |
| 2026.10.02 | ₩8,787 | ₩8,904 | ₩8,351 | ₩8,412 | -4.27% | 156.7만 |
| 2026.10.01 | ₩8,586 | ₩8,740 | ₩8,304 | ₩8,680 | +1.09% | 168.6만 |
| 2026.09.30 | ₩8,881 | ₩8,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,573 |
| -3.47% |
| 182.7만 |
| 2026.09.29 | ₩9,015 | ₩9,176 | ₩8,868 | ₩9,015 | 0.00% | 189.8만 |
|---|
| 2026.09.28 | ₩9,270 | ₩9,490 | ₩8,955 | ₩9,002 | -2.89% | 214.9만 |
|---|
| 2026.09.25 | ₩9,820 | ₩9,901 | ₩9,156 | ₩9,351 | -4.78% | 327.1만 |
|---|
| 2026.09.24 | ₩10,022 | ₩10,126 | ₩9,767 | ₩9,794 | -2.28% | 194.7만 |
|---|
| 2026.09.23 | ₩10,411 | ₩10,427 | ₩10,002 | ₩10,008 | -3.87% | 150.9만 |
|---|
| 2026.09.22 | ₩10,384 | ₩10,625 | ₩10,384 | ₩10,397 | +0.13% | 191.4만 |
|---|
| 2026.09.21 | ₩10,035 | ₩10,411 | ₩10,022 | ₩10,344 | +3.07% | 207.8만 |
|---|
| 2026.09.18 | ₩9,995 | ₩10,122 | ₩9,914 | ₩10,022 | +0.27% | 1420.1만 |
|---|
| 2026.09.17 | ₩10,397 | ₩10,464 | ₩10,116 | ₩10,196 | -1.94% | 186.4만 |
|---|
| 2026.09.16 | ₩10,464 | ₩10,585 | ₩10,277 | ₩10,370 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,290 | ₩10,505 | ₩10,196 | ₩10,478 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,438 | ₩10,458 | ₩10,310 | ₩10,370 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,464 | ₩10,713 | ₩10,265 | ₩10,438 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,719 | ₩10,719 | ₩10,256 | ₩10,303 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,135 | ₩11,182 | ₩10,706 | ₩10,733 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,363 | ₩11,404 | ₩11,041 | ₩11,162 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,363 | ₩11,719 | ₩11,330 | ₩11,524 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,511 | ₩11,531 | ₩11,350 | ₩11,444 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,296 | ₩11,531 | ₩11,269 | ₩11,417 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,149 | ₩11,363 | ₩11,149 | ₩11,189 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,269 | ₩11,410 | ₩11,216 | ₩11,229 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,229 | ₩11,410 | ₩11,229 | ₩11,350 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,283 | ₩11,437 | ₩11,216 | ₩11,243 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,330 | ₩11,471 | ₩11,249 | ₩11,336 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,336 | ₩11,417 | ₩11,142 | ₩11,377 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,283 | ₩11,424 | ₩11,182 | ₩11,323 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,894 | ₩11,283 | ₩10,894 | ₩11,256 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,867 | ₩10,914 | ₩10,672 | ₩10,827 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,867 | ₩11,175 | ₩10,853 | ₩10,853 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,840 | ₩10,874 | ₩10,706 | ₩10,773 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,719 | ₩10,887 | ₩10,719 | ₩10,773 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,907 | ₩11,035 | ₩10,786 | ₩10,827 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,894 | ₩10,994 | ₩10,813 | ₩10,907 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,746 | ₩10,961 | ₩10,679 | ₩10,800 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,464 | ₩10,827 | ₩10,464 | ₩10,666 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,585 | ₩10,632 | ₩10,317 | ₩10,478 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,277 | ₩10,699 | ₩10,263 | ₩10,612 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,089 | ₩10,491 | ₩10,089 | ₩10,263 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,317 | ₩10,397 | ₩10,082 | ₩10,129 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,330 | ₩10,424 | ₩10,230 | ₩10,317 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,183 | ₩10,384 | ₩10,156 | ₩10,384 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,290 | ₩10,370 | ₩9,854 | ₩10,183 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,719 | ₩10,733 | ₩10,002 | ₩10,384 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,397 | ₩10,458 | ₩9,955 | ₩10,102 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,612 | ₩10,679 | ₩10,364 | ₩10,397 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,505 | ₩10,639 | ₩10,471 | ₩10,505 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,263 | ₩10,585 | ₩10,223 | ₩10,478 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,438 | ₩10,505 | ₩10,156 | ₩10,210 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,719 | ₩10,746 | ₩10,471 | ₩10,545 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,652 | ₩10,780 | ₩10,612 | ₩10,692 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,921 | ₩11,001 | ₩10,491 | ₩10,585 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,028 | ₩11,142 | ₩10,847 | ₩10,947 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,853 | ₩11,135 | ₩10,853 | ₩11,068 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,867 | ₩10,961 | ₩10,820 | ₩10,840 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,733 | ₩10,961 | ₩10,713 | ₩10,827 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,813 | ₩10,900 | ₩10,605 | ₩10,719 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,639 | ₩10,853 | ₩10,612 | ₩10,840 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,572 | ₩10,652 | ₩10,417 | ₩10,625 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,411 | ₩10,585 | ₩10,391 | ₩10,478 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,572 | ₩10,639 | ₩10,438 | ₩10,505 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,887 | ₩10,887 | ₩10,491 | ₩10,518 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,867 | ₩11,048 | ₩10,719 | ₩10,827 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,988 | ₩11,122 | ₩10,773 | ₩10,773 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,612 | ₩11,048 | ₩10,578 | ₩10,921 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,055 | ₩11,068 | ₩10,706 | ₩10,934 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,108 | ₩11,108 | ₩10,853 | ₩11,068 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,149 | ₩11,323 | ₩10,974 | ₩11,055 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,243 | ₩11,303 | ₩11,068 | ₩11,162 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,175 | ₩11,283 | ₩11,149 | ₩11,202 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,296 | ₩11,417 | ₩11,108 | ₩11,122 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,068 | ₩11,336 | ₩11,055 | ₩11,310 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,269 | ₩11,303 | ₩10,894 | ₩11,001 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,135 | ₩11,350 | ₩11,122 | ₩11,296 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,269 | ₩11,390 | ₩11,001 | ₩11,041 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,363 | ₩11,363 | ₩11,068 | ₩11,202 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,243 | ₩11,283 | ₩11,014 | ₩11,068 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,256 | ₩11,404 | ₩11,189 | ₩11,202 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,350 | ₩11,457 | ₩11,202 | ₩11,202 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,471 | ₩11,484 | ₩11,162 | ₩11,243 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,390 | ₩11,638 | ₩11,377 | ₩11,497 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,229 | ₩11,497 | ₩11,202 | ₩11,471 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,229 | ₩11,296 | ₩11,075 | ₩11,108 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,149 | ₩11,437 | ₩11,149 | ₩11,256 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,497 | ₩11,524 | ₩11,149 | ₩11,189 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,497 | ₩11,658 | ₩11,497 | ₩11,632 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,497 | ₩11,605 | ₩11,464 | ₩11,591 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,457 | ₩11,605 | ₩11,417 | ₩11,551 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,404 | ₩11,524 | ₩11,336 | ₩11,444 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,752 | ₩11,752 | ₩11,336 | ₩11,363 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,645 | ₩11,813 | ₩11,565 | ₩11,712 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩12,007 | ₩12,021 | ₩11,625 | ₩11,645 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,208 | ₩12,423 | ₩12,047 | ₩12,061 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,128 | ₩12,430 | ₩12,128 | ₩12,262 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,128 | ₩12,195 | ₩12,027 | ₩12,128 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,195 | ₩12,383 | ₩12,182 | ₩12,235 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,766 | ₩12,108 | ₩11,725 | ₩12,101 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,672 | ₩11,819 | ₩11,591 | ₩11,806 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,168 | ₩12,208 | ₩11,786 | ₩11,793 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,128 | ₩12,208 | ₩11,987 | ₩12,195 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,276 | ₩12,329 | ₩12,094 | ₩12,128 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,276 | ₩12,383 | ₩12,235 | ₩12,276 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,195 | ₩12,309 | ₩12,115 | ₩12,235 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,410 | ₩12,463 | ₩12,108 | ₩12,155 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,316 | ₩12,524 | ₩12,249 | ₩12,463 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,450 | ₩12,745 | ₩12,195 | ₩12,208 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,262 | ₩12,329 | ₩11,954 | ₩12,034 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,316 | ₩12,396 | ₩12,242 | ₩12,329 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,235 | ₩12,430 | ₩12,202 | ₩12,235 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,074 | ₩12,289 | ₩12,034 | ₩12,262 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,262 | ₩12,289 | ₩12,041 | ₩12,168 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,289 | ₩12,463 | ₩12,222 | ₩12,249 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,222 | ₩12,383 | ₩12,182 | ₩12,249 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,128 | ₩12,249 | ₩12,115 | ₩12,249 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,954 | ₩12,289 | ₩11,833 | ₩12,249 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,833 | ₩11,913 | ₩11,362 | ₩11,833 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,793 | ₩11,994 | ₩11,766 | ₩11,994 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,793 | ₩11,912 | ₩11,759 | ₩11,846 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,538 | ₩11,806 | ₩11,511 | ₩11,806 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,618 | ₩11,697 | ₩11,571 | ₩11,632 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,457 | ₩11,712 | ₩11,457 | ₩11,591 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,511 | ₩11,531 | ₩11,390 | ₩11,511 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,269 | ₩11,410 | ₩11,162 | ₩11,202 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,243 | ₩11,397 | ₩11,202 | ₩11,269 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,135 | ₩11,383 | ₩11,075 | ₩11,336 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,404 | ₩11,484 | ₩11,189 | ₩11,256 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,296 | ₩11,417 | ₩11,055 | ₩11,390 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,323 | ₩11,565 | ₩11,202 | ₩11,444 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,444 | ₩11,464 | ₩11,135 | ₩11,202 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,363 | ₩11,524 | ₩11,363 | ₩11,511 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,404 | ₩11,605 | ₩11,310 | ₩11,471 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,739 | ₩11,766 | ₩11,269 | ₩11,269 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,034 | ₩12,107 | ₩11,766 | ₩11,766 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,276 | ₩12,343 | ₩11,793 | ₩11,846 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,128 | ₩12,383 | ₩12,128 | ₩12,249 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,141 | ₩12,376 | ₩12,141 | ₩12,289 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,074 | ₩12,309 | ₩12,074 | ₩12,222 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,074 | ₩12,202 | ₩12,007 | ₩12,034 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,155 | ₩12,289 | ₩11,886 | ₩11,940 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,047 | ₩12,356 | ₩12,047 | ₩12,088 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,182 | ₩12,356 | ₩12,074 | ₩12,182 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,369 | ₩12,530 | ₩12,162 | ₩12,222 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,289 | ₩12,524 | ₩12,128 | ₩12,490 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,584 | ₩12,717 | ₩12,369 | ₩12,530 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,826 | ₩12,879 | ₩12,638 | ₩12,705 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,705 | ₩12,805 | ₩12,624 | ₩12,732 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,463 | ₩12,772 | ₩12,463 | ₩12,638 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,088 | ₩12,772 | ₩12,021 | ₩12,691 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,276 | ₩12,493 | ₩12,222 | ₩12,249 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,155 | ₩12,477 | ₩12,135 | ₩12,410 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,833 | ₩12,148 | ₩11,806 | ₩12,115 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,061 | ₩12,182 | ₩11,793 | ₩11,846 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,182 | ₩12,363 | ₩12,047 | ₩12,061 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,994 | ₩12,302 | ₩11,994 | ₩12,235 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,658 | ₩11,933 | ₩11,591 | ₩11,913 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,900 | ₩12,061 | ₩11,632 | ₩11,645 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,833 | ₩12,014 | ₩11,766 | ₩11,913 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,658 | ₩11,933 | ₩11,377 | ₩11,873 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,940 | ₩11,994 | ₩11,296 | ₩11,685 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,671 | ₩13,711 | ₩13,503 | ₩13,617 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,651 | ₩13,818 | ₩13,604 | ₩13,751 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,563 | ₩13,718 | ₩13,416 | ₩13,631 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,792 | ₩13,892 | ₩13,610 | ₩13,657 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,194 | ₩14,194 | ₩13,751 | ₩13,765 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,993 | ₩14,207 | ₩13,906 | ₩14,194 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,885 | ₩14,091 | ₩13,738 | ₩13,966 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,765 | ₩13,966 | ₩13,631 | ₩13,912 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,885 | ₩13,966 | ₩13,510 | ₩13,765 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,859 | ₩14,080 | ₩13,758 | ₩13,979 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,805 | ₩14,060 | ₩13,745 | ₩13,751 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,604 | ₩13,818 | ₩13,589 | ₩13,792 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,550 | ₩13,671 | ₩13,409 | ₩13,644 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,738 | ₩13,738 | ₩13,503 | ₩13,537 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,872 | ₩13,953 | ₩13,711 | ₩13,738 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,711 | ₩13,885 | ₩13,618 | ₩13,872 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,631 | ₩13,751 | ₩13,510 | ₩13,711 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,684 | ₩13,871 | ₩13,684 | ₩13,805 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,563 | ₩13,912 | ₩13,402 | ₩13,751 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,255 | ₩13,483 | ₩13,188 | ₩13,470 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,496 | ₩13,590 | ₩13,201 | ₩13,255 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,241 | ₩13,503 | ₩13,188 | ₩13,443 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,282 | ₩13,389 | ₩13,228 | ₩13,295 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩13,013 | ₩13,356 | ₩12,948 | ₩13,228 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,362 | ₩13,470 | ₩13,054 | ₩13,067 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,429 | ₩13,443 | ₩13,181 | ₩13,335 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,470 | ₩13,574 | ₩13,362 | ₩13,429 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,483 | ₩13,631 | ₩13,295 | ₩13,563 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,537 | ₩13,657 | ₩13,402 | ₩13,456 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,872 | ₩14,033 | ₩13,824 | ₩14,006 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩14,020 | ₩14,060 | ₩13,825 | ₩13,872 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,073 | ₩14,140 | ₩13,986 | ₩14,020 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,046 | ₩14,194 | ₩13,999 | ₩14,073 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,154 | ₩14,167 | ₩13,979 | ₩14,006 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,167 | ₩14,308 | ₩14,120 | ₩14,154 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,154 | ₩14,288 | ₩14,154 | ₩14,221 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,355 | ₩14,462 | ₩14,147 | ₩14,194 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,234 | ₩14,436 | ₩14,174 | ₩14,315 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,382 | ₩14,461 | ₩14,194 | ₩14,207 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,436 | ₩14,516 | ₩14,315 | ₩14,328 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,275 | ₩14,462 | ₩14,248 | ₩14,355 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,234 | ₩14,342 | ₩14,228 | ₩14,275 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,221 | ₩14,321 | ₩14,147 | ₩14,167 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,114 | ₩14,234 | ₩14,067 | ₩14,181 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,275 | ₩14,275 | ₩14,060 | ₩14,060 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,073 | ₩14,288 | ₩14,073 | ₩14,275 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,221 | ₩14,321 | ₩14,073 | ₩14,100 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩14,006 | ₩14,248 | ₩14,006 | ₩14,194 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,993 | ₩14,006 | ₩13,792 | ₩13,926 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,912 | ₩14,013 | ₩13,812 | ₩13,939 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,966 | ₩13,993 | ₩13,859 | ₩13,979 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,792 | ₩14,087 | ₩13,792 | ₩13,899 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,550 | ₩13,926 | ₩13,550 | ₩13,872 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,456 | ₩13,537 | ₩13,349 | ₩13,496 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,107 | ₩13,456 | ₩13,067 | ₩13,429 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,148 | ₩13,268 | ₩13,027 | ₩13,054 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,228 | ₩13,315 | ₩13,121 | ₩13,134 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,282 | ₩13,335 | ₩13,215 | ₩13,282 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,389 | ₩13,483 | ₩13,228 | ₩13,255 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,429 | ₩13,456 | ₩13,241 | ₩13,416 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,376 | ₩13,557 | ₩13,349 | ₩13,429 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,523 | ₩13,678 | ₩13,402 | ₩13,443 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,241 | ₩13,570 | ₩13,121 | ₩13,537 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,309 | ₩13,315 | ₩13,141 | ₩13,174 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,389 | ₩13,506 | ₩13,282 | ₩13,295 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,778 | ₩13,798 | ₩13,382 | ₩13,389 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,590 | ₩13,825 | ₩13,510 | ₩13,792 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,523 | ₩13,617 | ₩13,423 | ₩13,617 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,604 | ₩13,604 | ₩13,429 | ₩13,577 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,684 | ₩13,738 | ₩13,510 | ₩13,604 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,087 | ₩14,114 | ₩13,577 | ₩13,738 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,368 | ₩14,489 | ₩14,174 | ₩14,301 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,476 | ₩14,529 | ₩14,301 | ₩14,368 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,503 | ₩14,583 | ₩14,436 | ₩14,476 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,503 | ₩14,596 | ₩14,449 | ₩14,529 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,596 | ₩14,596 | ₩14,449 | ₩14,462 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,368 | ₩14,563 | ₩14,368 | ₩14,556 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,382 | ₩14,476 | ₩14,301 | ₩14,315 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,288 | ₩14,422 | ₩14,288 | ₩14,395 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,234 | ₩14,342 | ₩14,207 | ₩14,288 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,275 | ₩14,342 | ₩14,114 | ₩14,248 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,476 | ₩14,543 | ₩14,279 | ₩14,301 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,207 | ₩14,449 | ₩14,207 | ₩14,422 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,221 | ₩14,409 | ₩14,174 | ₩14,315 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,181 | ₩14,328 | ₩14,114 | ₩14,181 | 0.00% | 70.5만 |
|---|