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 | ₩8,407 | ₩8,434 | ₩8,086 | ₩8,300 | -1.28% | 626.6만 |
| 2026.09.28–2026.10.02 | ₩9,266 | ₩9,486 | ₩8,300 | ₩8,407 | -9.26% | 912.7만 |
| 2026.09.21–2026.09.25 | ₩10,030 | ₩10,620 | ₩9,152 | ₩9,346 | -6.82% | 1071.8만 |
| 2026.09.14–2026.09.18 | ₩10,432 | ₩10,580 | ₩9,909 | ₩10,017 | -3.98% | 2094.7만 |
| 2026.09.08–2026.09.11 | ₩11,357 | ₩11,398 | ₩10,251 | ₩10,432 | -8.15% | 1037.9만 |
| 2026.08.31–2026.09.04 | ₩11,264 | ₩11,713 | ₩11,143 | ₩11,518 | +2.26% | 980만 |
| 2026.08.24–2026.08.28 | ₩11,277 | ₩11,465 | ₩11,136 | ₩11,344 | +0.59% | 800.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,714 |
| ₩11,277 |
| ₩10,667 |
| ₩11,250 |
| +5.01% |
| 758.3만 |
| 2026.08.10–2026.08.14 | ₩10,580 | ₩11,029 | ₩10,312 | ₩10,821 | +2.28% | 721만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,177 | ₩10,694 | ₩10,077 | ₩10,607 | +4.22% | 683.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,499 | ₩10,727 | ₩9,849 | ₩10,177 | -3.07% | 828.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,915 | ₩10,995 | ₩10,151 | ₩10,472 | -4.05% | 581만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,808 | ₩11,136 | ₩10,600 | ₩10,942 | +1.24% | 459.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,881 | ₩10,881 | ₩10,385 | ₩10,834 | -0.43% | 518.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,049 | ₩11,116 | ₩10,573 | ₩10,821 | -2.06% | 523.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,290 | ₩11,411 | ₩10,848 | ₩11,062 | -2.02% | 729.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,264 | ₩11,384 | ₩10,888 | ₩11,304 | +0.36% | 744.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,465 | ₩11,478 | ₩11,009 | ₩11,197 | -2.34% | 585.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,492 | ₩11,632 | ₩11,069 | ₩11,492 | 0.00% | 464.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,398 | ₩11,652 | ₩11,331 | ₩11,626 | +2.00% | 305만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,122 | ₩12,423 | ₩11,331 | ₩11,357 | -6.31% | 464.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,162 | ₩12,377 | ₩11,585 | ₩12,122 | -0.33% | 510.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,403 | ₩12,457 | ₩11,981 | ₩12,189 | -1.73% | 411.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,229 | ₩12,739 | ₩11,947 | ₩12,457 | +1.86% | 383.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,122 | ₩12,457 | ₩12,028 | ₩12,256 | +1.11% | 338.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,532 | ₩12,283 | ₩11,356 | ₩12,242 | +6.16% | 275.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,237 | ₩11,706 | ₩11,156 | ₩11,626 | +3.46% | 340.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,317 | ₩11,559 | ₩11,049 | ₩11,331 | +0.12% | 343.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,028 | ₩12,100 | ₩11,129 | ₩11,197 | -6.91% | 590.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,068 | ₩12,377 | ₩11,787 | ₩11,840 | -1.89% | 836만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,283 | ₩12,524 | ₩11,880 | ₩11,934 | -2.84% | 594.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,082 | ₩12,873 | ₩12,014 | ₩12,524 | +3.66% | 674.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,175 | ₩12,486 | ₩11,787 | ₩12,242 | +0.55% | 696.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,827 | ₩12,296 | ₩11,585 | ₩12,229 | +3.40% | 554.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,556 | ₩13,811 | ₩11,290 | ₩11,867 | -12.46% | 901.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,758 | ₩14,200 | ₩13,603 | ₩13,650 | -0.78% | 418.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,543 | ₩14,073 | ₩13,402 | ₩13,758 | +1.58% | 269.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,624 | ₩13,945 | ₩13,496 | ₩13,530 | -0.69% | 228만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,235 | ₩13,905 | ₩13,181 | ₩13,798 | +4.26% | 291.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,463 | ₩13,567 | ₩12,941 | ₩13,288 | -1.29% | 420.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,012 | ₩14,053 | ₩13,288 | ₩13,556 | -3.25% | 271.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,160 | ₩14,301 | ₩13,972 | ₩14,012 | -1.04% | 193.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,428 | ₩14,509 | ₩14,140 | ₩14,214 | -1.49% | 633.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,267 | ₩14,455 | ₩14,053 | ₩14,348 | +0.56% | 328만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,905 | ₩14,314 | ₩13,784 | ₩14,267 | +2.60% | 270만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,449 | ₩14,079 | ₩13,342 | ₩13,972 | +3.89% | 295.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,382 | ₩13,476 | ₩13,020 | ₩13,422 | +0.30% | 315.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,302 | ₩13,670 | ₩13,114 | ₩13,409 | +0.81% | 496.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,597 | ₩13,818 | ₩13,275 | ₩13,288 | -2.27% | 467.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,495 | ₩14,576 | ₩13,503 | ₩13,597 | -6.20% | 365.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,281 | ₩14,589 | ₩14,281 | ₩14,522 | +1.69% | 229.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,214 | ₩14,535 | ₩14,106 | ₩14,281 | +0.47% | 307.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,173 | ₩14,321 | ₩14,106 | ₩14,173 | 0.00% | 70.5만 |
|---|