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 | ₩8,354 | ₩8,407 | ₩8,206 | ₩8,300 | -0.64% | 93.9만 |
| 2026.10.08 | ₩8,220 | ₩8,428 | ₩8,173 | ₩8,394 | +2.12% | 149.9만 |
| 2026.10.07 | ₩8,193 | ₩8,260 | ₩8,086 | ₩8,233 | +0.49% | 116.5만 |
| 2026.10.06 | ₩8,340 | ₩8,434 | ₩8,153 | ₩8,233 | -1.29% | 94.8만 |
| 2026.10.05 | ₩8,407 | ₩8,407 | ₩8,186 | ₩8,273 | -1.59% | 171.6만 |
| 2026.10.02 | ₩8,783 | ₩8,900 | ₩8,347 | ₩8,407 | -4.27% | 156.7만 |
| 2026.10.01 | ₩8,582 | ₩8,736 | ₩8,300 | ₩8,676 | +1.09% | 168.6만 |
| 2026.09.30 | ₩8,877 | ₩8,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,568 |
| -3.47% |
| 182.7만 |
| 2026.09.29 | ₩9,011 | ₩9,172 | ₩8,863 | ₩9,011 | 0.00% | 189.8만 |
|---|
| 2026.09.28 | ₩9,266 | ₩9,486 | ₩8,951 | ₩8,997 | -2.89% | 214.9만 |
|---|
| 2026.09.25 | ₩9,815 | ₩9,896 | ₩9,152 | ₩9,346 | -4.78% | 327.1만 |
|---|
| 2026.09.24 | ₩10,017 | ₩10,121 | ₩9,762 | ₩9,789 | -2.28% | 194.7만 |
|---|
| 2026.09.23 | ₩10,405 | ₩10,421 | ₩9,996 | ₩10,003 | -3.87% | 150.9만 |
|---|
| 2026.09.22 | ₩10,379 | ₩10,620 | ₩10,379 | ₩10,392 | +0.13% | 191.4만 |
|---|
| 2026.09.21 | ₩10,030 | ₩10,405 | ₩10,017 | ₩10,338 | +3.07% | 207.8만 |
|---|
| 2026.09.18 | ₩9,990 | ₩10,117 | ₩9,909 | ₩10,017 | +0.27% | 1420.1만 |
|---|
| 2026.09.17 | ₩10,392 | ₩10,459 | ₩10,110 | ₩10,191 | -1.94% | 186.4만 |
|---|
| 2026.09.16 | ₩10,459 | ₩10,580 | ₩10,271 | ₩10,365 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,285 | ₩10,499 | ₩10,191 | ₩10,472 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,432 | ₩10,452 | ₩10,305 | ₩10,365 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,459 | ₩10,707 | ₩10,259 | ₩10,432 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,714 | ₩10,714 | ₩10,251 | ₩10,298 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,129 | ₩11,176 | ₩10,700 | ₩10,727 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,357 | ₩11,398 | ₩11,036 | ₩11,156 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,357 | ₩11,713 | ₩11,324 | ₩11,518 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,505 | ₩11,525 | ₩11,344 | ₩11,438 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,290 | ₩11,525 | ₩11,264 | ₩11,411 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,143 | ₩11,357 | ₩11,143 | ₩11,183 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,264 | ₩11,404 | ₩11,210 | ₩11,223 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,223 | ₩11,404 | ₩11,223 | ₩11,344 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,277 | ₩11,431 | ₩11,210 | ₩11,237 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,324 | ₩11,465 | ₩11,243 | ₩11,331 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,331 | ₩11,411 | ₩11,136 | ₩11,371 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,277 | ₩11,418 | ₩11,176 | ₩11,317 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,888 | ₩11,277 | ₩10,888 | ₩11,250 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,861 | ₩10,908 | ₩10,667 | ₩10,821 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,861 | ₩11,170 | ₩10,848 | ₩10,848 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,834 | ₩10,868 | ₩10,700 | ₩10,767 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,714 | ₩10,881 | ₩10,714 | ₩10,767 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,902 | ₩11,029 | ₩10,781 | ₩10,821 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,888 | ₩10,989 | ₩10,808 | ₩10,902 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,741 | ₩10,955 | ₩10,674 | ₩10,794 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,459 | ₩10,821 | ₩10,459 | ₩10,660 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,580 | ₩10,627 | ₩10,312 | ₩10,472 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,271 | ₩10,694 | ₩10,258 | ₩10,607 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,084 | ₩10,486 | ₩10,084 | ₩10,258 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,312 | ₩10,392 | ₩10,077 | ₩10,124 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,325 | ₩10,419 | ₩10,224 | ₩10,312 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,177 | ₩10,379 | ₩10,151 | ₩10,379 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,285 | ₩10,365 | ₩9,849 | ₩10,177 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,714 | ₩10,727 | ₩9,996 | ₩10,379 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,392 | ₩10,452 | ₩9,949 | ₩10,097 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,607 | ₩10,674 | ₩10,358 | ₩10,392 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,499 | ₩10,633 | ₩10,466 | ₩10,499 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,258 | ₩10,580 | ₩10,218 | ₩10,472 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,432 | ₩10,499 | ₩10,151 | ₩10,204 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,714 | ₩10,741 | ₩10,466 | ₩10,539 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,647 | ₩10,774 | ₩10,607 | ₩10,687 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,915 | ₩10,995 | ₩10,486 | ₩10,580 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,022 | ₩11,136 | ₩10,841 | ₩10,942 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,848 | ₩11,129 | ₩10,848 | ₩11,062 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,861 | ₩10,955 | ₩10,814 | ₩10,834 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,727 | ₩10,955 | ₩10,707 | ₩10,821 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,808 | ₩10,895 | ₩10,600 | ₩10,714 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,633 | ₩10,848 | ₩10,607 | ₩10,834 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,566 | ₩10,647 | ₩10,412 | ₩10,620 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,405 | ₩10,580 | ₩10,385 | ₩10,472 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,566 | ₩10,633 | ₩10,432 | ₩10,499 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,881 | ₩10,881 | ₩10,486 | ₩10,513 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,861 | ₩11,042 | ₩10,714 | ₩10,821 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,982 | ₩11,116 | ₩10,767 | ₩10,767 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,607 | ₩11,042 | ₩10,573 | ₩10,915 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,049 | ₩11,062 | ₩10,700 | ₩10,928 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,103 | ₩11,103 | ₩10,848 | ₩11,062 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,143 | ₩11,317 | ₩10,969 | ₩11,049 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,237 | ₩11,297 | ₩11,062 | ₩11,156 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,170 | ₩11,277 | ₩11,143 | ₩11,197 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,290 | ₩11,411 | ₩11,103 | ₩11,116 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,062 | ₩11,331 | ₩11,049 | ₩11,304 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,264 | ₩11,297 | ₩10,888 | ₩10,995 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,129 | ₩11,344 | ₩11,116 | ₩11,290 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,264 | ₩11,384 | ₩10,995 | ₩11,036 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,357 | ₩11,357 | ₩11,062 | ₩11,197 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,237 | ₩11,277 | ₩11,009 | ₩11,062 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,250 | ₩11,398 | ₩11,183 | ₩11,197 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,344 | ₩11,451 | ₩11,197 | ₩11,197 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,465 | ₩11,478 | ₩11,156 | ₩11,237 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,384 | ₩11,632 | ₩11,371 | ₩11,492 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,223 | ₩11,492 | ₩11,197 | ₩11,465 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,223 | ₩11,290 | ₩11,069 | ₩11,103 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,143 | ₩11,431 | ₩11,143 | ₩11,250 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,492 | ₩11,518 | ₩11,143 | ₩11,183 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,492 | ₩11,652 | ₩11,492 | ₩11,626 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,492 | ₩11,599 | ₩11,458 | ₩11,585 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,451 | ₩11,599 | ₩11,411 | ₩11,545 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,398 | ₩11,518 | ₩11,331 | ₩11,438 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,746 | ₩11,746 | ₩11,331 | ₩11,357 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,639 | ₩11,807 | ₩11,559 | ₩11,706 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩12,001 | ₩12,014 | ₩11,619 | ₩11,639 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,202 | ₩12,417 | ₩12,041 | ₩12,055 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,122 | ₩12,423 | ₩12,122 | ₩12,256 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,122 | ₩12,189 | ₩12,021 | ₩12,122 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,189 | ₩12,377 | ₩12,175 | ₩12,229 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,760 | ₩12,102 | ₩11,719 | ₩12,095 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,666 | ₩11,813 | ₩11,585 | ₩11,800 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,162 | ₩12,202 | ₩11,780 | ₩11,787 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,122 | ₩12,202 | ₩11,981 | ₩12,189 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,269 | ₩12,323 | ₩12,088 | ₩12,122 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,269 | ₩12,377 | ₩12,229 | ₩12,269 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,189 | ₩12,303 | ₩12,108 | ₩12,229 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,403 | ₩12,457 | ₩12,102 | ₩12,149 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,309 | ₩12,517 | ₩12,242 | ₩12,457 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,444 | ₩12,739 | ₩12,189 | ₩12,202 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,256 | ₩12,323 | ₩11,947 | ₩12,028 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,309 | ₩12,390 | ₩12,236 | ₩12,323 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,229 | ₩12,423 | ₩12,195 | ₩12,229 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,068 | ₩12,283 | ₩12,028 | ₩12,256 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,256 | ₩12,283 | ₩12,035 | ₩12,162 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,283 | ₩12,457 | ₩12,216 | ₩12,242 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,216 | ₩12,377 | ₩12,175 | ₩12,242 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,122 | ₩12,242 | ₩12,108 | ₩12,242 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,947 | ₩12,283 | ₩11,827 | ₩12,242 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,827 | ₩11,907 | ₩11,356 | ₩11,827 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,787 | ₩11,988 | ₩11,760 | ₩11,988 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,787 | ₩11,906 | ₩11,753 | ₩11,840 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,532 | ₩11,800 | ₩11,505 | ₩11,800 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,612 | ₩11,691 | ₩11,565 | ₩11,626 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,451 | ₩11,706 | ₩11,451 | ₩11,585 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,505 | ₩11,525 | ₩11,384 | ₩11,505 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,264 | ₩11,404 | ₩11,156 | ₩11,197 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,237 | ₩11,391 | ₩11,197 | ₩11,264 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,129 | ₩11,378 | ₩11,069 | ₩11,331 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,398 | ₩11,478 | ₩11,183 | ₩11,250 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,290 | ₩11,411 | ₩11,049 | ₩11,384 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,317 | ₩11,559 | ₩11,197 | ₩11,438 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,438 | ₩11,458 | ₩11,129 | ₩11,197 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,357 | ₩11,518 | ₩11,357 | ₩11,505 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,398 | ₩11,599 | ₩11,304 | ₩11,465 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,733 | ₩11,760 | ₩11,264 | ₩11,264 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,028 | ₩12,100 | ₩11,760 | ₩11,760 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,269 | ₩12,336 | ₩11,787 | ₩11,840 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,122 | ₩12,377 | ₩12,122 | ₩12,242 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,135 | ₩12,370 | ₩12,135 | ₩12,283 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,068 | ₩12,303 | ₩12,068 | ₩12,216 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,068 | ₩12,195 | ₩12,001 | ₩12,028 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,149 | ₩12,283 | ₩11,880 | ₩11,934 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,041 | ₩12,350 | ₩12,041 | ₩12,082 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,175 | ₩12,350 | ₩12,068 | ₩12,175 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,363 | ₩12,524 | ₩12,155 | ₩12,216 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,283 | ₩12,517 | ₩12,122 | ₩12,484 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,578 | ₩12,710 | ₩12,363 | ₩12,524 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,819 | ₩12,873 | ₩12,631 | ₩12,698 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,698 | ₩12,799 | ₩12,618 | ₩12,725 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,457 | ₩12,765 | ₩12,457 | ₩12,631 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,082 | ₩12,765 | ₩12,014 | ₩12,685 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,269 | ₩12,486 | ₩12,216 | ₩12,242 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,149 | ₩12,470 | ₩12,128 | ₩12,403 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,827 | ₩12,142 | ₩11,800 | ₩12,108 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,055 | ₩12,175 | ₩11,787 | ₩11,840 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,175 | ₩12,356 | ₩12,041 | ₩12,055 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,988 | ₩12,296 | ₩11,988 | ₩12,229 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,652 | ₩11,927 | ₩11,585 | ₩11,907 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,894 | ₩12,055 | ₩11,626 | ₩11,639 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,827 | ₩12,008 | ₩11,760 | ₩11,907 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,652 | ₩11,927 | ₩11,371 | ₩11,867 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,934 | ₩11,988 | ₩11,290 | ₩11,679 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,664 | ₩13,704 | ₩13,496 | ₩13,610 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,644 | ₩13,811 | ₩13,597 | ₩13,744 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,556 | ₩13,711 | ₩13,409 | ₩13,624 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,784 | ₩13,885 | ₩13,603 | ₩13,650 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,187 | ₩14,187 | ₩13,744 | ₩13,758 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,986 | ₩14,200 | ₩13,898 | ₩14,187 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,878 | ₩14,083 | ₩13,731 | ₩13,959 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,758 | ₩13,959 | ₩13,624 | ₩13,905 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,878 | ₩13,959 | ₩13,503 | ₩13,758 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,851 | ₩14,073 | ₩13,751 | ₩13,972 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,798 | ₩14,053 | ₩13,738 | ₩13,744 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,597 | ₩13,811 | ₩13,582 | ₩13,784 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,543 | ₩13,664 | ₩13,402 | ₩13,637 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,731 | ₩13,731 | ₩13,496 | ₩13,530 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,865 | ₩13,945 | ₩13,704 | ₩13,731 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,704 | ₩13,878 | ₩13,611 | ₩13,865 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,624 | ₩13,744 | ₩13,503 | ₩13,704 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,677 | ₩13,864 | ₩13,677 | ₩13,798 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,556 | ₩13,905 | ₩13,396 | ₩13,744 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,248 | ₩13,476 | ₩13,181 | ₩13,463 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,489 | ₩13,583 | ₩13,194 | ₩13,248 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,235 | ₩13,496 | ₩13,181 | ₩13,436 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,275 | ₩13,382 | ₩13,221 | ₩13,288 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩13,007 | ₩13,349 | ₩12,941 | ₩13,221 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,355 | ₩13,463 | ₩13,047 | ₩13,060 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,422 | ₩13,436 | ₩13,174 | ₩13,329 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,463 | ₩13,567 | ₩13,355 | ₩13,422 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,476 | ₩13,624 | ₩13,288 | ₩13,556 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,530 | ₩13,650 | ₩13,396 | ₩13,449 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,865 | ₩14,026 | ₩13,817 | ₩13,999 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩14,012 | ₩14,053 | ₩13,818 | ₩13,865 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,066 | ₩14,133 | ₩13,979 | ₩14,012 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,039 | ₩14,187 | ₩13,992 | ₩14,066 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,146 | ₩14,160 | ₩13,972 | ₩13,999 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,160 | ₩14,301 | ₩14,113 | ₩14,146 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,146 | ₩14,281 | ₩14,146 | ₩14,214 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,348 | ₩14,455 | ₩14,140 | ₩14,187 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,227 | ₩14,428 | ₩14,167 | ₩14,307 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,374 | ₩14,454 | ₩14,187 | ₩14,200 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,428 | ₩14,509 | ₩14,307 | ₩14,321 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,267 | ₩14,455 | ₩14,240 | ₩14,348 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,227 | ₩14,334 | ₩14,220 | ₩14,267 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,214 | ₩14,314 | ₩14,140 | ₩14,160 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,106 | ₩14,227 | ₩14,059 | ₩14,173 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,267 | ₩14,267 | ₩14,053 | ₩14,053 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,066 | ₩14,281 | ₩14,066 | ₩14,267 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,214 | ₩14,314 | ₩14,066 | ₩14,093 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,999 | ₩14,240 | ₩13,999 | ₩14,187 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,986 | ₩13,999 | ₩13,784 | ₩13,919 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,905 | ₩14,006 | ₩13,805 | ₩13,932 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,959 | ₩13,986 | ₩13,851 | ₩13,972 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,784 | ₩14,079 | ₩13,784 | ₩13,892 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,543 | ₩13,919 | ₩13,543 | ₩13,865 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,449 | ₩13,530 | ₩13,342 | ₩13,489 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,101 | ₩13,449 | ₩13,060 | ₩13,422 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,141 | ₩13,262 | ₩13,020 | ₩13,047 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,221 | ₩13,308 | ₩13,114 | ₩13,127 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,275 | ₩13,329 | ₩13,208 | ₩13,275 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,382 | ₩13,476 | ₩13,221 | ₩13,248 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,422 | ₩13,449 | ₩13,235 | ₩13,409 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,369 | ₩13,550 | ₩13,342 | ₩13,422 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,516 | ₩13,670 | ₩13,396 | ₩13,436 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,235 | ₩13,563 | ₩13,114 | ₩13,530 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,302 | ₩13,308 | ₩13,134 | ₩13,168 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,382 | ₩13,499 | ₩13,275 | ₩13,288 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,771 | ₩13,791 | ₩13,375 | ₩13,382 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,583 | ₩13,818 | ₩13,503 | ₩13,784 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,516 | ₩13,610 | ₩13,416 | ₩13,610 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,597 | ₩13,597 | ₩13,422 | ₩13,570 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,677 | ₩13,731 | ₩13,503 | ₩13,597 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,079 | ₩14,106 | ₩13,570 | ₩13,731 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,361 | ₩14,482 | ₩14,167 | ₩14,294 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,468 | ₩14,522 | ₩14,294 | ₩14,361 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,495 | ₩14,576 | ₩14,428 | ₩14,468 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,495 | ₩14,589 | ₩14,441 | ₩14,522 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,589 | ₩14,589 | ₩14,441 | ₩14,455 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,361 | ₩14,555 | ₩14,361 | ₩14,549 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,374 | ₩14,468 | ₩14,294 | ₩14,307 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,281 | ₩14,415 | ₩14,281 | ₩14,388 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,227 | ₩14,334 | ₩14,200 | ₩14,281 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,267 | ₩14,334 | ₩14,106 | ₩14,240 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,468 | ₩14,535 | ₩14,271 | ₩14,294 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,200 | ₩14,441 | ₩14,200 | ₩14,415 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,214 | ₩14,401 | ₩14,167 | ₩14,307 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,173 | ₩14,321 | ₩14,106 | ₩14,173 | 0.00% | 70.5만 |
|---|