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 | ₩8,330 | ₩8,383 | ₩8,183 | ₩8,276 | -0.64% | 93.9만 |
| 2026.10.08 | ₩8,196 | ₩8,403 | ₩8,149 | ₩8,370 | +2.12% | 149.9만 |
| 2026.10.07 | ₩8,169 | ₩8,236 | ₩8,062 | ₩8,210 | +0.49% | 116.5만 |
| 2026.10.06 | ₩8,317 | ₩8,410 | ₩8,129 | ₩8,210 | -1.29% | 94.8만 |
| 2026.10.05 | ₩8,383 | ₩8,383 | ₩8,163 | ₩8,250 | -1.59% | 171.6만 |
| 2026.10.02 | ₩8,758 | ₩8,874 | ₩8,323 | ₩8,383 | -4.27% | 156.7만 |
| 2026.10.01 | ₩8,557 | ₩8,711 | ₩8,276 | ₩8,651 | +1.09% | 168.6만 |
| 2026.09.30 | ₩8,851 | ₩8,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,544 |
| -3.47% |
| 182.7만 |
| 2026.09.29 | ₩8,985 | ₩9,145 | ₩8,838 | ₩8,985 | 0.00% | 189.8만 |
|---|
| 2026.09.28 | ₩9,239 | ₩9,458 | ₩8,925 | ₩8,972 | -2.89% | 214.9만 |
|---|
| 2026.09.25 | ₩9,787 | ₩9,868 | ₩9,125 | ₩9,319 | -4.78% | 327.1만 |
|---|
| 2026.09.24 | ₩9,988 | ₩10,092 | ₩9,734 | ₩9,761 | -2.28% | 194.7만 |
|---|
| 2026.09.23 | ₩10,376 | ₩10,392 | ₩9,968 | ₩9,974 | -3.87% | 150.9만 |
|---|
| 2026.09.22 | ₩10,349 | ₩10,590 | ₩10,349 | ₩10,362 | +0.13% | 191.4만 |
|---|
| 2026.09.21 | ₩10,001 | ₩10,376 | ₩9,988 | ₩10,309 | +3.07% | 207.8만 |
|---|
| 2026.09.18 | ₩9,961 | ₩10,088 | ₩9,881 | ₩9,988 | +0.27% | 1420.1만 |
|---|
| 2026.09.17 | ₩10,362 | ₩10,429 | ₩10,081 | ₩10,162 | -1.94% | 186.4만 |
|---|
| 2026.09.16 | ₩10,429 | ₩10,549 | ₩10,242 | ₩10,335 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,255 | ₩10,469 | ₩10,162 | ₩10,442 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,402 | ₩10,422 | ₩10,275 | ₩10,335 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,429 | ₩10,676 | ₩10,230 | ₩10,402 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,683 | ₩10,683 | ₩10,222 | ₩10,269 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,098 | ₩11,144 | ₩10,670 | ₩10,696 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,325 | ₩11,365 | ₩11,004 | ₩11,124 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,325 | ₩11,679 | ₩11,291 | ₩11,485 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,472 | ₩11,492 | ₩11,312 | ₩11,405 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,258 | ₩11,492 | ₩11,231 | ₩11,378 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,111 | ₩11,325 | ₩11,111 | ₩11,151 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,231 | ₩11,372 | ₩11,178 | ₩11,191 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,191 | ₩11,372 | ₩11,191 | ₩11,312 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,245 | ₩11,398 | ₩11,178 | ₩11,205 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,291 | ₩11,432 | ₩11,211 | ₩11,298 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,298 | ₩11,378 | ₩11,104 | ₩11,338 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,245 | ₩11,385 | ₩11,144 | ₩11,285 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,857 | ₩11,245 | ₩10,857 | ₩11,218 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,830 | ₩10,877 | ₩10,636 | ₩10,790 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,830 | ₩11,138 | ₩10,817 | ₩10,817 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,803 | ₩10,837 | ₩10,670 | ₩10,737 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,683 | ₩10,850 | ₩10,683 | ₩10,737 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,870 | ₩10,997 | ₩10,750 | ₩10,790 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,857 | ₩10,957 | ₩10,777 | ₩10,870 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,710 | ₩10,924 | ₩10,643 | ₩10,763 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,429 | ₩10,790 | ₩10,429 | ₩10,630 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,549 | ₩10,596 | ₩10,282 | ₩10,442 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,242 | ₩10,663 | ₩10,229 | ₩10,576 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,055 | ₩10,456 | ₩10,055 | ₩10,229 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,282 | ₩10,362 | ₩10,048 | ₩10,095 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,295 | ₩10,389 | ₩10,195 | ₩10,282 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,148 | ₩10,349 | ₩10,122 | ₩10,349 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,255 | ₩10,335 | ₩9,821 | ₩10,148 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,683 | ₩10,696 | ₩9,968 | ₩10,349 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,362 | ₩10,422 | ₩9,921 | ₩10,068 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,576 | ₩10,643 | ₩10,329 | ₩10,362 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,469 | ₩10,603 | ₩10,436 | ₩10,469 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,229 | ₩10,549 | ₩10,188 | ₩10,442 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,402 | ₩10,469 | ₩10,122 | ₩10,175 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,683 | ₩10,710 | ₩10,436 | ₩10,509 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,616 | ₩10,743 | ₩10,576 | ₩10,656 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,884 | ₩10,964 | ₩10,456 | ₩10,549 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩10,991 | ₩11,104 | ₩10,810 | ₩10,910 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,817 | ₩11,098 | ₩10,817 | ₩11,031 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,830 | ₩10,924 | ₩10,783 | ₩10,803 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,696 | ₩10,924 | ₩10,676 | ₩10,790 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,777 | ₩10,864 | ₩10,569 | ₩10,683 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,603 | ₩10,817 | ₩10,576 | ₩10,803 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,536 | ₩10,616 | ₩10,382 | ₩10,590 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,376 | ₩10,549 | ₩10,356 | ₩10,442 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,536 | ₩10,603 | ₩10,402 | ₩10,469 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,850 | ₩10,850 | ₩10,456 | ₩10,483 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,830 | ₩11,011 | ₩10,683 | ₩10,790 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,951 | ₩11,084 | ₩10,737 | ₩10,737 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,576 | ₩11,011 | ₩10,543 | ₩10,884 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,017 | ₩11,031 | ₩10,670 | ₩10,897 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,071 | ₩11,071 | ₩10,817 | ₩11,031 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,111 | ₩11,285 | ₩10,937 | ₩11,017 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,205 | ₩11,265 | ₩11,031 | ₩11,124 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,138 | ₩11,245 | ₩11,111 | ₩11,164 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,258 | ₩11,378 | ₩11,071 | ₩11,084 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,031 | ₩11,298 | ₩11,017 | ₩11,271 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,231 | ₩11,265 | ₩10,857 | ₩10,964 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,098 | ₩11,312 | ₩11,084 | ₩11,258 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,231 | ₩11,352 | ₩10,964 | ₩11,004 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,325 | ₩11,325 | ₩11,031 | ₩11,164 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,205 | ₩11,245 | ₩10,977 | ₩11,031 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,218 | ₩11,365 | ₩11,151 | ₩11,164 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,312 | ₩11,418 | ₩11,164 | ₩11,164 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,432 | ₩11,445 | ₩11,124 | ₩11,205 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,352 | ₩11,599 | ₩11,338 | ₩11,459 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,191 | ₩11,459 | ₩11,164 | ₩11,432 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,191 | ₩11,258 | ₩11,037 | ₩11,071 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,111 | ₩11,398 | ₩11,111 | ₩11,218 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,459 | ₩11,485 | ₩11,111 | ₩11,151 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,459 | ₩11,619 | ₩11,459 | ₩11,592 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,459 | ₩11,566 | ₩11,425 | ₩11,552 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,418 | ₩11,566 | ₩11,378 | ₩11,512 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,365 | ₩11,485 | ₩11,298 | ₩11,405 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,713 | ₩11,713 | ₩11,298 | ₩11,325 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,606 | ₩11,773 | ₩11,525 | ₩11,673 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩11,967 | ₩11,980 | ₩11,586 | ₩11,606 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,167 | ₩12,381 | ₩12,007 | ₩12,020 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,087 | ₩12,388 | ₩12,087 | ₩12,221 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,087 | ₩12,154 | ₩11,987 | ₩12,087 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,154 | ₩12,341 | ₩12,141 | ₩12,194 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,726 | ₩12,067 | ₩11,686 | ₩12,060 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,632 | ₩11,779 | ₩11,552 | ₩11,766 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,127 | ₩12,167 | ₩11,746 | ₩11,753 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,087 | ₩12,167 | ₩11,947 | ₩12,154 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,234 | ₩12,288 | ₩12,054 | ₩12,087 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,234 | ₩12,341 | ₩12,194 | ₩12,234 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,154 | ₩12,268 | ₩12,074 | ₩12,194 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,368 | ₩12,421 | ₩12,067 | ₩12,114 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,274 | ₩12,481 | ₩12,207 | ₩12,421 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,408 | ₩12,702 | ₩12,154 | ₩12,167 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,221 | ₩12,288 | ₩11,913 | ₩11,993 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,274 | ₩12,354 | ₩12,201 | ₩12,288 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,194 | ₩12,388 | ₩12,161 | ₩12,194 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,034 | ₩12,247 | ₩11,993 | ₩12,221 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,221 | ₩12,247 | ₩12,000 | ₩12,127 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,247 | ₩12,421 | ₩12,181 | ₩12,207 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,181 | ₩12,341 | ₩12,141 | ₩12,207 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,087 | ₩12,207 | ₩12,074 | ₩12,207 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,913 | ₩12,247 | ₩11,793 | ₩12,207 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,793 | ₩11,873 | ₩11,324 | ₩11,793 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,753 | ₩11,953 | ₩11,726 | ₩11,953 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,753 | ₩11,872 | ₩11,719 | ₩11,806 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,499 | ₩11,766 | ₩11,472 | ₩11,766 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,579 | ₩11,658 | ₩11,532 | ₩11,592 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,418 | ₩11,673 | ₩11,418 | ₩11,552 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,472 | ₩11,492 | ₩11,352 | ₩11,472 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,231 | ₩11,372 | ₩11,124 | ₩11,164 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,205 | ₩11,358 | ₩11,164 | ₩11,231 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,098 | ₩11,345 | ₩11,037 | ₩11,298 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,365 | ₩11,445 | ₩11,151 | ₩11,218 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,258 | ₩11,378 | ₩11,017 | ₩11,352 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,285 | ₩11,525 | ₩11,164 | ₩11,405 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,405 | ₩11,425 | ₩11,098 | ₩11,164 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,325 | ₩11,485 | ₩11,325 | ₩11,472 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,365 | ₩11,566 | ₩11,271 | ₩11,432 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,699 | ₩11,726 | ₩11,231 | ₩11,231 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩11,993 | ₩12,066 | ₩11,726 | ₩11,726 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,234 | ₩12,301 | ₩11,753 | ₩11,806 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,087 | ₩12,341 | ₩12,087 | ₩12,207 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,100 | ₩12,334 | ₩12,100 | ₩12,247 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,034 | ₩12,268 | ₩12,034 | ₩12,181 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,034 | ₩12,161 | ₩11,967 | ₩11,993 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,114 | ₩12,247 | ₩11,846 | ₩11,900 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,007 | ₩12,314 | ₩12,007 | ₩12,047 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,141 | ₩12,314 | ₩12,034 | ₩12,141 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,328 | ₩12,488 | ₩12,120 | ₩12,181 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,247 | ₩12,481 | ₩12,087 | ₩12,448 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,542 | ₩12,674 | ₩12,328 | ₩12,488 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,782 | ₩12,836 | ₩12,595 | ₩12,662 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,662 | ₩12,762 | ₩12,582 | ₩12,689 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,421 | ₩12,729 | ₩12,421 | ₩12,595 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,047 | ₩12,729 | ₩11,980 | ₩12,649 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,234 | ₩12,451 | ₩12,181 | ₩12,207 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,114 | ₩12,435 | ₩12,094 | ₩12,368 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,793 | ₩12,107 | ₩11,766 | ₩12,074 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,020 | ₩12,141 | ₩11,753 | ₩11,806 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,141 | ₩12,321 | ₩12,007 | ₩12,020 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,953 | ₩12,261 | ₩11,953 | ₩12,194 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,619 | ₩11,893 | ₩11,552 | ₩11,873 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,860 | ₩12,020 | ₩11,592 | ₩11,606 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,793 | ₩11,973 | ₩11,726 | ₩11,873 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,619 | ₩11,893 | ₩11,338 | ₩11,833 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,900 | ₩11,953 | ₩11,258 | ₩11,646 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,625 | ₩13,665 | ₩13,458 | ₩13,571 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,605 | ₩13,772 | ₩13,558 | ₩13,705 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,518 | ₩13,671 | ₩13,371 | ₩13,585 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,745 | ₩13,845 | ₩13,564 | ₩13,611 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,146 | ₩14,146 | ₩13,705 | ₩13,718 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,946 | ₩14,159 | ₩13,859 | ₩14,146 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,839 | ₩14,043 | ₩13,691 | ₩13,919 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,718 | ₩13,919 | ₩13,585 | ₩13,865 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,839 | ₩13,919 | ₩13,464 | ₩13,718 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,812 | ₩14,032 | ₩13,712 | ₩13,932 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,758 | ₩14,012 | ₩13,698 | ₩13,705 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,558 | ₩13,772 | ₩13,543 | ₩13,745 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,504 | ₩13,625 | ₩13,364 | ₩13,598 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,691 | ₩13,691 | ₩13,458 | ₩13,491 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,825 | ₩13,905 | ₩13,665 | ₩13,691 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,665 | ₩13,839 | ₩13,572 | ₩13,825 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,585 | ₩13,705 | ₩13,464 | ₩13,665 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,638 | ₩13,824 | ₩13,638 | ₩13,758 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,518 | ₩13,865 | ₩13,357 | ₩13,705 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,210 | ₩13,437 | ₩13,143 | ₩13,424 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,451 | ₩13,544 | ₩13,157 | ₩13,210 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,197 | ₩13,458 | ₩13,143 | ₩13,397 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,237 | ₩13,344 | ₩13,183 | ₩13,250 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩12,969 | ₩13,310 | ₩12,904 | ₩13,183 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,317 | ₩13,424 | ₩13,010 | ₩13,023 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,384 | ₩13,397 | ₩13,137 | ₩13,290 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,424 | ₩13,528 | ₩13,317 | ₩13,384 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,437 | ₩13,585 | ₩13,250 | ₩13,518 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,491 | ₩13,611 | ₩13,357 | ₩13,411 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,825 | ₩13,986 | ₩13,777 | ₩13,959 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩13,972 | ₩14,012 | ₩13,778 | ₩13,825 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,026 | ₩14,093 | ₩13,939 | ₩13,972 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩13,999 | ₩14,146 | ₩13,952 | ₩14,026 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,106 | ₩14,119 | ₩13,932 | ₩13,959 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,119 | ₩14,260 | ₩14,073 | ₩14,106 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,106 | ₩14,240 | ₩14,106 | ₩14,173 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,307 | ₩14,414 | ₩14,099 | ₩14,146 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,186 | ₩14,387 | ₩14,126 | ₩14,266 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,333 | ₩14,412 | ₩14,146 | ₩14,159 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,387 | ₩14,467 | ₩14,266 | ₩14,280 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,226 | ₩14,414 | ₩14,200 | ₩14,307 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,186 | ₩14,293 | ₩14,180 | ₩14,226 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,173 | ₩14,273 | ₩14,099 | ₩14,119 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,066 | ₩14,186 | ₩14,019 | ₩14,133 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,226 | ₩14,226 | ₩14,012 | ₩14,012 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,026 | ₩14,240 | ₩14,026 | ₩14,226 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,173 | ₩14,273 | ₩14,026 | ₩14,053 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,959 | ₩14,200 | ₩13,959 | ₩14,146 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,946 | ₩13,959 | ₩13,745 | ₩13,879 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,865 | ₩13,966 | ₩13,765 | ₩13,892 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,919 | ₩13,946 | ₩13,812 | ₩13,932 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,745 | ₩14,039 | ₩13,745 | ₩13,852 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,504 | ₩13,879 | ₩13,504 | ₩13,825 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,411 | ₩13,491 | ₩13,304 | ₩13,451 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,063 | ₩13,411 | ₩13,023 | ₩13,384 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,103 | ₩13,224 | ₩12,983 | ₩13,010 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,183 | ₩13,270 | ₩13,076 | ₩13,090 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,237 | ₩13,290 | ₩13,170 | ₩13,237 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,344 | ₩13,437 | ₩13,183 | ₩13,210 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,384 | ₩13,411 | ₩13,197 | ₩13,371 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,330 | ₩13,511 | ₩13,304 | ₩13,384 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,478 | ₩13,631 | ₩13,357 | ₩13,397 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,197 | ₩13,524 | ₩13,076 | ₩13,491 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,264 | ₩13,270 | ₩13,097 | ₩13,130 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,344 | ₩13,460 | ₩13,237 | ₩13,250 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,732 | ₩13,752 | ₩13,337 | ₩13,344 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,544 | ₩13,778 | ₩13,464 | ₩13,745 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,478 | ₩13,571 | ₩13,377 | ₩13,571 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,558 | ₩13,558 | ₩13,384 | ₩13,531 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,638 | ₩13,691 | ₩13,464 | ₩13,558 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,039 | ₩14,066 | ₩13,531 | ₩13,691 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,320 | ₩14,440 | ₩14,126 | ₩14,253 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,427 | ₩14,480 | ₩14,253 | ₩14,320 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,454 | ₩14,534 | ₩14,387 | ₩14,427 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,454 | ₩14,547 | ₩14,400 | ₩14,480 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,547 | ₩14,547 | ₩14,400 | ₩14,414 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,320 | ₩14,514 | ₩14,320 | ₩14,507 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,333 | ₩14,427 | ₩14,253 | ₩14,266 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,240 | ₩14,373 | ₩14,240 | ₩14,347 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,186 | ₩14,293 | ₩14,159 | ₩14,240 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,226 | ₩14,293 | ₩14,066 | ₩14,200 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,427 | ₩14,494 | ₩14,230 | ₩14,253 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,159 | ₩14,400 | ₩14,159 | ₩14,373 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,173 | ₩14,360 | ₩14,126 | ₩14,266 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,133 | ₩14,280 | ₩14,066 | ₩14,133 | 0.00% | 70.5만 |
|---|