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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,402 | ₩8,429 | ₩8,080 | ₩8,295 | -1.28% | 626.6만 |
| 2026.09.28–2026.10.02 | ₩9,260 | ₩9,479 | ₩8,295 | ₩8,402 | -9.26% | 912.7만 |
| 2026.09.21–2026.09.25 | ₩10,023 | ₩10,613 | ₩9,146 | ₩9,340 | -6.82% | 1071.8만 |
| 2026.09.14–2026.09.18 | ₩10,425 | ₩10,573 | ₩9,903 | ₩10,010 | -3.98% | 2094.7만 |
| 2026.09.08–2026.09.11 | ₩11,350 | ₩11,390 | ₩10,244 | ₩10,425 | -8.15% | 1037.9만 |
| 2026.08.31–2026.09.04 | ₩11,256 | ₩11,705 | ₩11,136 | ₩11,511 | +2.26% | 980만 |
| 2026.08.24–2026.08.28 | ₩11,270 | ₩11,457 | ₩11,129 | ₩11,337 | +0.59% | 800.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,707 |
| ₩11,270 |
| ₩10,660 |
| ₩11,243 |
| +5.01% |
| 758.3만 |
| 2026.08.10–2026.08.14 | ₩10,573 | ₩11,022 | ₩10,305 | ₩10,814 | +2.28% | 721만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,171 | ₩10,687 | ₩10,070 | ₩10,600 | +4.22% | 683.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,492 | ₩10,720 | ₩9,842 | ₩10,171 | -3.07% | 828.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,908 | ₩10,988 | ₩10,144 | ₩10,466 | -4.05% | 581만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,801 | ₩11,129 | ₩10,593 | ₩10,935 | +1.24% | 459.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,874 | ₩10,874 | ₩10,378 | ₩10,827 | -0.43% | 518.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,042 | ₩11,109 | ₩10,566 | ₩10,814 | -2.06% | 523.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,283 | ₩11,404 | ₩10,841 | ₩11,055 | -2.02% | 729.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,256 | ₩11,377 | ₩10,881 | ₩11,296 | +0.36% | 744.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,457 | ₩11,471 | ₩11,002 | ₩11,189 | -2.34% | 585.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,484 | ₩11,625 | ₩11,062 | ₩11,484 | 0.00% | 464.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,390 | ₩11,645 | ₩11,323 | ₩11,618 | +2.00% | 305만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,114 | ₩12,415 | ₩11,323 | ₩11,350 | -6.31% | 464.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,154 | ₩12,368 | ₩11,578 | ₩12,114 | -0.33% | 510.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,395 | ₩12,449 | ₩11,973 | ₩12,181 | -1.73% | 411.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,221 | ₩12,730 | ₩11,940 | ₩12,449 | +1.86% | 383.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,114 | ₩12,449 | ₩12,020 | ₩12,248 | +1.11% | 338.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,524 | ₩12,275 | ₩11,349 | ₩12,234 | +6.16% | 275.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,229 | ₩11,698 | ₩11,149 | ₩11,618 | +3.46% | 340.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,310 | ₩11,551 | ₩11,042 | ₩11,323 | +0.12% | 343.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,020 | ₩12,092 | ₩11,122 | ₩11,189 | -6.91% | 590.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,060 | ₩12,368 | ₩11,779 | ₩11,832 | -1.89% | 836만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,275 | ₩12,516 | ₩11,873 | ₩11,926 | -2.84% | 594.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,074 | ₩12,864 | ₩12,007 | ₩12,516 | +3.66% | 674.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,167 | ₩12,478 | ₩11,779 | ₩12,234 | +0.55% | 696.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,819 | ₩12,288 | ₩11,578 | ₩12,221 | +3.40% | 554.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,548 | ₩13,802 | ₩11,283 | ₩11,859 | -12.46% | 901.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,749 | ₩14,191 | ₩13,595 | ₩13,641 | -0.78% | 418.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,534 | ₩14,064 | ₩13,393 | ₩13,749 | +1.58% | 269.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,615 | ₩13,936 | ₩13,487 | ₩13,521 | -0.69% | 228만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,226 | ₩13,896 | ₩13,172 | ₩13,789 | +4.26% | 291.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,454 | ₩13,558 | ₩12,933 | ₩13,280 | -1.29% | 420.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,003 | ₩14,043 | ₩13,280 | ₩13,548 | -3.25% | 271.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,151 | ₩14,291 | ₩13,963 | ₩14,003 | -1.04% | 193.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,419 | ₩14,499 | ₩14,131 | ₩14,204 | -1.49% | 633.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,258 | ₩14,445 | ₩14,043 | ₩14,338 | +0.56% | 328만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,896 | ₩14,305 | ₩13,775 | ₩14,258 | +2.60% | 270만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,440 | ₩14,070 | ₩13,333 | ₩13,963 | +3.89% | 295.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,373 | ₩13,467 | ₩13,012 | ₩13,414 | +0.30% | 315.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,293 | ₩13,662 | ₩13,105 | ₩13,400 | +0.81% | 496.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,588 | ₩13,809 | ₩13,266 | ₩13,280 | -2.27% | 467.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,486 | ₩14,566 | ₩13,494 | ₩13,588 | -6.20% | 365.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,271 | ₩14,579 | ₩14,271 | ₩14,512 | +1.69% | 229.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,204 | ₩14,526 | ₩14,097 | ₩14,271 | +0.47% | 307.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,164 | ₩14,311 | ₩14,097 | ₩14,164 | 0.00% | 70.5만 |
|---|