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 | ₩8,345 | ₩8,399 | ₩8,198 | ₩8,291 | -0.64% | 93.9만 |
| 2026.10.07 | — | — | — | ₩8,224 | — | — |
| 2026.10.05 | — | — | — | ₩8,265 | — | — |
| 2026.10.02 | — | — | — | ₩8,399 | — | — |
| 2026.10.01 | — | — | — | ₩8,666 | — | — |
| 2026.09.29 | — | — | — | ₩9,001 | — | — |
| 2026.09.25 | — | — | — | ₩9,336 | — | — |
| 2026.09.17 | ₩10,381 | ₩10,448 | ₩10,100 | ₩10,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.71% |
| 52.7만 |
| 2026.09.16 | ₩10,448 | ₩10,568 | ₩10,260 | ₩10,354 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,274 | ₩10,488 | ₩10,180 | ₩10,461 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,421 | ₩10,441 | ₩10,294 | ₩10,354 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,448 | ₩10,696 | ₩10,248 | ₩10,421 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,702 | ₩10,702 | ₩10,240 | ₩10,287 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,118 | ₩11,165 | ₩10,689 | ₩10,716 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,345 | ₩11,386 | ₩11,024 | ₩11,144 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,345 | ₩11,700 | ₩11,312 | ₩11,506 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,493 | ₩11,513 | ₩11,332 | ₩11,426 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,278 | ₩11,513 | ₩11,252 | ₩11,399 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,131 | ₩11,345 | ₩11,131 | ₩11,171 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,252 | ₩11,392 | ₩11,198 | ₩11,211 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,211 | ₩11,392 | ₩11,211 | ₩11,332 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,265 | ₩11,419 | ₩11,198 | ₩11,225 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,312 | ₩11,453 | ₩11,232 | ₩11,319 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,319 | ₩11,399 | ₩11,124 | ₩11,359 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,265 | ₩11,406 | ₩11,165 | ₩11,305 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,877 | ₩11,265 | ₩10,877 | ₩11,238 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,850 | ₩10,897 | ₩10,656 | ₩10,810 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,850 | ₩11,158 | ₩10,836 | ₩10,836 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,823 | ₩10,856 | ₩10,689 | ₩10,756 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,702 | ₩10,870 | ₩10,702 | ₩10,756 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,890 | ₩11,017 | ₩10,769 | ₩10,810 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,877 | ₩10,977 | ₩10,796 | ₩10,890 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,729 | ₩10,944 | ₩10,662 | ₩10,783 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,448 | ₩10,810 | ₩10,448 | ₩10,649 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,568 | ₩10,615 | ₩10,301 | ₩10,461 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,260 | ₩10,682 | ₩10,247 | ₩10,595 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,073 | ₩10,475 | ₩10,073 | ₩10,247 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,301 | ₩10,381 | ₩10,066 | ₩10,113 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,314 | ₩10,408 | ₩10,214 | ₩10,301 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,167 | ₩10,368 | ₩10,140 | ₩10,368 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,274 | ₩10,354 | ₩9,838 | ₩10,167 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,702 | ₩10,716 | ₩9,986 | ₩10,368 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,381 | ₩10,441 | ₩9,939 | ₩10,086 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,595 | ₩10,662 | ₩10,347 | ₩10,381 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,488 | ₩10,622 | ₩10,455 | ₩10,488 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,247 | ₩10,568 | ₩10,207 | ₩10,461 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,421 | ₩10,488 | ₩10,140 | ₩10,193 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,702 | ₩10,729 | ₩10,455 | ₩10,528 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,635 | ₩10,763 | ₩10,595 | ₩10,676 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,903 | ₩10,984 | ₩10,475 | ₩10,568 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,011 | ₩11,124 | ₩10,830 | ₩10,930 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,836 | ₩11,118 | ₩10,836 | ₩11,051 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,850 | ₩10,944 | ₩10,803 | ₩10,823 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,716 | ₩10,944 | ₩10,696 | ₩10,810 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,796 | ₩10,883 | ₩10,589 | ₩10,702 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,622 | ₩10,836 | ₩10,595 | ₩10,823 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,555 | ₩10,635 | ₩10,401 | ₩10,609 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,394 | ₩10,568 | ₩10,374 | ₩10,461 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,555 | ₩10,622 | ₩10,421 | ₩10,488 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,870 | ₩10,870 | ₩10,475 | ₩10,502 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,850 | ₩11,031 | ₩10,702 | ₩10,810 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,970 | ₩11,104 | ₩10,756 | ₩10,756 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,595 | ₩11,031 | ₩10,562 | ₩10,903 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,037 | ₩11,051 | ₩10,689 | ₩10,917 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,091 | ₩11,091 | ₩10,836 | ₩11,051 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,131 | ₩11,305 | ₩10,957 | ₩11,037 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,225 | ₩11,285 | ₩11,051 | ₩11,144 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,158 | ₩11,265 | ₩11,131 | ₩11,185 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,278 | ₩11,399 | ₩11,091 | ₩11,104 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,051 | ₩11,319 | ₩11,037 | ₩11,292 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,252 | ₩11,285 | ₩10,877 | ₩10,984 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,118 | ₩11,332 | ₩11,104 | ₩11,278 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,252 | ₩11,372 | ₩10,984 | ₩11,024 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,345 | ₩11,345 | ₩11,051 | ₩11,185 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,225 | ₩11,265 | ₩10,997 | ₩11,051 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,238 | ₩11,386 | ₩11,171 | ₩11,185 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,332 | ₩11,439 | ₩11,185 | ₩11,185 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,453 | ₩11,466 | ₩11,144 | ₩11,225 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,372 | ₩11,620 | ₩11,359 | ₩11,479 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,211 | ₩11,479 | ₩11,185 | ₩11,453 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,211 | ₩11,278 | ₩11,057 | ₩11,091 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,131 | ₩11,419 | ₩11,131 | ₩11,238 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,479 | ₩11,506 | ₩11,131 | ₩11,171 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,479 | ₩11,640 | ₩11,479 | ₩11,613 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,479 | ₩11,587 | ₩11,446 | ₩11,573 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,439 | ₩11,587 | ₩11,399 | ₩11,533 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,386 | ₩11,506 | ₩11,319 | ₩11,426 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,734 | ₩11,734 | ₩11,319 | ₩11,345 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,627 | ₩11,794 | ₩11,546 | ₩11,694 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩11,988 | ₩12,002 | ₩11,607 | ₩11,627 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,189 | ₩12,404 | ₩12,029 | ₩12,042 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,109 | ₩12,410 | ₩12,109 | ₩12,243 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,109 | ₩12,176 | ₩12,008 | ₩12,109 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,176 | ₩12,363 | ₩12,162 | ₩12,216 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,747 | ₩12,089 | ₩11,707 | ₩12,082 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,653 | ₩11,801 | ₩11,573 | ₩11,787 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,149 | ₩12,189 | ₩11,767 | ₩11,774 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,109 | ₩12,189 | ₩11,968 | ₩12,176 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,256 | ₩12,310 | ₩12,075 | ₩12,109 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,256 | ₩12,363 | ₩12,216 | ₩12,256 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,176 | ₩12,290 | ₩12,096 | ₩12,216 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,390 | ₩12,444 | ₩12,089 | ₩12,136 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,296 | ₩12,504 | ₩12,229 | ₩12,444 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,430 | ₩12,725 | ₩12,176 | ₩12,189 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,243 | ₩12,310 | ₩11,935 | ₩12,015 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,296 | ₩12,377 | ₩12,223 | ₩12,310 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,216 | ₩12,410 | ₩12,183 | ₩12,216 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,055 | ₩12,270 | ₩12,015 | ₩12,243 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,243 | ₩12,270 | ₩12,022 | ₩12,149 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,270 | ₩12,444 | ₩12,203 | ₩12,229 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,203 | ₩12,363 | ₩12,162 | ₩12,229 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,109 | ₩12,229 | ₩12,096 | ₩12,229 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,935 | ₩12,270 | ₩11,814 | ₩12,229 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,814 | ₩11,895 | ₩11,344 | ₩11,814 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,774 | ₩11,975 | ₩11,747 | ₩11,975 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,774 | ₩11,893 | ₩11,741 | ₩11,828 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,520 | ₩11,787 | ₩11,493 | ₩11,787 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,600 | ₩11,679 | ₩11,553 | ₩11,613 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,439 | ₩11,694 | ₩11,439 | ₩11,573 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,493 | ₩11,513 | ₩11,372 | ₩11,493 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,252 | ₩11,392 | ₩11,144 | ₩11,185 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,225 | ₩11,379 | ₩11,185 | ₩11,252 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,118 | ₩11,365 | ₩11,057 | ₩11,319 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,386 | ₩11,466 | ₩11,171 | ₩11,238 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,278 | ₩11,399 | ₩11,037 | ₩11,372 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,305 | ₩11,546 | ₩11,185 | ₩11,426 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,426 | ₩11,446 | ₩11,118 | ₩11,185 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,345 | ₩11,506 | ₩11,345 | ₩11,493 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,386 | ₩11,587 | ₩11,292 | ₩11,453 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,720 | ₩11,747 | ₩11,252 | ₩11,252 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,015 | ₩12,087 | ₩11,747 | ₩11,747 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,256 | ₩12,323 | ₩11,774 | ₩11,828 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,109 | ₩12,363 | ₩12,109 | ₩12,229 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,122 | ₩12,357 | ₩12,122 | ₩12,270 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,055 | ₩12,290 | ₩12,055 | ₩12,203 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,055 | ₩12,183 | ₩11,988 | ₩12,015 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,136 | ₩12,270 | ₩11,868 | ₩11,921 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,029 | ₩12,337 | ₩12,029 | ₩12,069 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,162 | ₩12,337 | ₩12,055 | ₩12,162 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,350 | ₩12,511 | ₩12,142 | ₩12,203 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,270 | ₩12,504 | ₩12,109 | ₩12,471 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,564 | ₩12,697 | ₩12,350 | ₩12,511 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,805 | ₩12,859 | ₩12,618 | ₩12,685 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,685 | ₩12,785 | ₩12,605 | ₩12,712 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,444 | ₩12,752 | ₩12,444 | ₩12,618 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,069 | ₩12,752 | ₩12,002 | ₩12,671 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,256 | ₩12,473 | ₩12,203 | ₩12,229 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,136 | ₩12,457 | ₩12,116 | ₩12,390 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,814 | ₩12,129 | ₩11,787 | ₩12,096 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,042 | ₩12,162 | ₩11,774 | ₩11,828 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,162 | ₩12,343 | ₩12,029 | ₩12,042 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,975 | ₩12,283 | ₩11,975 | ₩12,216 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,640 | ₩11,915 | ₩11,573 | ₩11,895 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,881 | ₩12,042 | ₩11,613 | ₩11,627 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,814 | ₩11,995 | ₩11,747 | ₩11,895 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,640 | ₩11,915 | ₩11,359 | ₩11,854 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,921 | ₩11,975 | ₩11,278 | ₩11,667 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,649 | ₩13,689 | ₩13,482 | ₩13,596 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,629 | ₩13,797 | ₩13,582 | ₩13,730 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,542 | ₩13,696 | ₩13,395 | ₩13,609 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,770 | ₩13,870 | ₩13,589 | ₩13,636 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,172 | ₩14,172 | ₩13,730 | ₩13,743 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,971 | ₩14,185 | ₩13,884 | ₩14,172 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,864 | ₩14,069 | ₩13,716 | ₩13,944 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,743 | ₩13,944 | ₩13,609 | ₩13,890 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,864 | ₩13,944 | ₩13,489 | ₩13,743 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,837 | ₩14,058 | ₩13,736 | ₩13,957 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,783 | ₩14,038 | ₩13,723 | ₩13,730 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,582 | ₩13,797 | ₩13,568 | ₩13,770 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,529 | ₩13,649 | ₩13,388 | ₩13,623 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,716 | ₩13,716 | ₩13,482 | ₩13,515 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,850 | ₩13,931 | ₩13,689 | ₩13,716 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,689 | ₩13,864 | ₩13,597 | ₩13,850 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,609 | ₩13,730 | ₩13,489 | ₩13,689 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,663 | ₩13,849 | ₩13,663 | ₩13,783 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,542 | ₩13,890 | ₩13,381 | ₩13,730 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,234 | ₩13,462 | ₩13,167 | ₩13,448 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,475 | ₩13,569 | ₩13,180 | ₩13,234 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,221 | ₩13,482 | ₩13,167 | ₩13,422 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,261 | ₩13,368 | ₩13,207 | ₩13,274 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩12,993 | ₩13,335 | ₩12,927 | ₩13,207 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,341 | ₩13,448 | ₩13,033 | ₩13,047 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,408 | ₩13,422 | ₩13,160 | ₩13,314 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,448 | ₩13,553 | ₩13,341 | ₩13,408 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,462 | ₩13,609 | ₩13,274 | ₩13,542 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,515 | ₩13,636 | ₩13,381 | ₩13,435 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,850 | ₩14,011 | ₩13,802 | ₩13,984 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩13,998 | ₩14,038 | ₩13,803 | ₩13,850 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,051 | ₩14,118 | ₩13,964 | ₩13,998 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,024 | ₩14,172 | ₩13,977 | ₩14,051 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,132 | ₩14,145 | ₩13,957 | ₩13,984 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,145 | ₩14,286 | ₩14,098 | ₩14,132 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,132 | ₩14,265 | ₩14,132 | ₩14,198 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,332 | ₩14,440 | ₩14,125 | ₩14,172 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,212 | ₩14,413 | ₩14,152 | ₩14,292 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,359 | ₩14,438 | ₩14,172 | ₩14,185 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,413 | ₩14,493 | ₩14,292 | ₩14,306 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,252 | ₩14,440 | ₩14,225 | ₩14,332 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,212 | ₩14,319 | ₩14,205 | ₩14,252 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,198 | ₩14,299 | ₩14,125 | ₩14,145 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,091 | ₩14,212 | ₩14,044 | ₩14,158 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,252 | ₩14,252 | ₩14,038 | ₩14,038 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,051 | ₩14,265 | ₩14,051 | ₩14,252 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,198 | ₩14,299 | ₩14,051 | ₩14,078 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,984 | ₩14,225 | ₩13,984 | ₩14,172 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,971 | ₩13,984 | ₩13,770 | ₩13,904 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,890 | ₩13,991 | ₩13,790 | ₩13,917 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,944 | ₩13,971 | ₩13,837 | ₩13,957 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,770 | ₩14,065 | ₩13,770 | ₩13,877 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,529 | ₩13,904 | ₩13,529 | ₩13,850 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,435 | ₩13,515 | ₩13,328 | ₩13,475 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,087 | ₩13,435 | ₩13,047 | ₩13,408 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,127 | ₩13,247 | ₩13,006 | ₩13,033 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,207 | ₩13,294 | ₩13,100 | ₩13,114 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,261 | ₩13,314 | ₩13,194 | ₩13,261 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,368 | ₩13,462 | ₩13,207 | ₩13,234 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,408 | ₩13,435 | ₩13,221 | ₩13,395 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,355 | ₩13,535 | ₩13,328 | ₩13,408 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,502 | ₩13,656 | ₩13,381 | ₩13,422 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,221 | ₩13,549 | ₩13,100 | ₩13,515 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,288 | ₩13,294 | ₩13,120 | ₩13,154 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,368 | ₩13,485 | ₩13,261 | ₩13,274 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,756 | ₩13,777 | ₩13,361 | ₩13,368 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,569 | ₩13,803 | ₩13,489 | ₩13,770 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,502 | ₩13,596 | ₩13,401 | ₩13,596 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,582 | ₩13,582 | ₩13,408 | ₩13,556 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,663 | ₩13,716 | ₩13,489 | ₩13,582 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,065 | ₩14,091 | ₩13,556 | ₩13,716 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,346 | ₩14,466 | ₩14,152 | ₩14,279 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,453 | ₩14,507 | ₩14,279 | ₩14,346 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,480 | ₩14,560 | ₩14,413 | ₩14,453 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,480 | ₩14,574 | ₩14,426 | ₩14,507 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,574 | ₩14,574 | ₩14,426 | ₩14,440 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,346 | ₩14,540 | ₩14,346 | ₩14,533 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,359 | ₩14,453 | ₩14,279 | ₩14,292 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,265 | ₩14,399 | ₩14,265 | ₩14,373 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,212 | ₩14,319 | ₩14,185 | ₩14,265 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,252 | ₩14,319 | ₩14,091 | ₩14,225 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,453 | ₩14,520 | ₩14,256 | ₩14,279 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,185 | ₩14,426 | ₩14,185 | ₩14,399 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,198 | ₩14,386 | ₩14,152 | ₩14,292 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,158 | ₩14,306 | ₩14,091 | ₩14,158 | 0.00% | 70.5만 |
|---|
| 2025.10.09 | ₩14,440 | ₩14,473 | ₩14,111 | ₩14,158 | -1.95% | 55.8만 |
|---|
| 2025.10.08 | ₩14,373 | ₩14,433 | ₩14,332 | ₩14,399 | +0.19% | 51.8만 |
|---|
| 2025.10.07 | ₩14,440 | ₩14,560 | ₩14,306 | ₩14,306 | -0.93% | 56.7만 |
|---|
| 2025.10.06 | ₩14,774 | ₩14,815 | ₩14,433 | ₩14,466 | -2.09% | 77.5만 |
|---|
| 2025.10.03 | ₩14,721 | ₩14,995 | ₩14,709 | ₩14,815 | +0.64% | 76.5만 |
|---|
| 2025.10.02 | ₩14,574 | ₩14,734 | ₩14,574 | ₩14,694 | +0.83% | 41.6만 |
|---|
| 2025.10.01 | ₩14,440 | ₩14,654 | ₩14,406 | ₩14,574 | +0.93% | 47.6만 |
|---|
| 2025.09.30 | ₩14,507 | ₩14,560 | ₩14,265 | ₩14,547 | +0.28% | 50.1만 |
|---|
| 2025.09.29 | ₩15,096 | ₩15,096 | ₩14,929 | ₩15,029 | -0.44% | 80.1만 |
|---|
| 2025.09.26 | ₩15,056 | ₩15,196 | ₩14,995 | ₩15,096 | +0.27% | 52.9만 |
|---|
| 2025.09.25 | ₩15,056 | ₩15,143 | ₩14,969 | ₩15,042 | -0.09% | 48.4만 |
|---|
| 2025.09.24 | ₩14,935 | ₩15,136 | ₩14,895 | ₩14,989 | +0.36% | 62.5만 |
|---|
| 2025.09.23 | ₩14,935 | ₩15,076 | ₩14,935 | ₩14,975 | +0.27% | 52만 |
|---|
| 2025.09.22 | ₩15,109 | ₩15,109 | ₩14,922 | ₩14,922 | -1.24% | 55.8만 |
|---|
| 2025.09.19 | ₩15,203 | ₩15,216 | ₩15,042 | ₩15,083 | -0.79% | 124.2만 |
|---|
| 2025.09.18 | ₩15,109 | ₩15,310 | ₩15,069 | ₩15,163 | +0.35% | 46.3만 |
|---|
| 2025.09.17 | ₩15,203 | ₩15,444 | ₩15,069 | ₩15,096 | -0.70% | 47.1만 |
|---|
| 2025.09.16 | ₩15,310 | ₩15,404 | ₩15,076 | ₩15,176 | -0.87% | 41.1만 |
|---|
| 2025.09.15 | ₩15,283 | ₩15,391 | ₩15,190 | ₩15,310 | +0.18% | 36.5만 |
|---|