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 | ₩8,348 | ₩8,402 | ₩8,201 | ₩8,295 | -0.64% | 93.9만 |
| 2026.10.07 | — | — | — | ₩8,228 | — | — |
| 2026.10.05 | — | — | — | ₩8,268 | — | — |
| 2026.10.02 | — | — | — | ₩8,402 | — | — |
| 2026.10.01 | — | — | — | ₩8,670 | — | — |
| 2026.09.29 | — | — | — | ₩9,005 | — | — |
| 2026.09.25 | — | — | — | ₩9,340 | — | — |
| 2026.09.17 | ₩10,385 | ₩10,452 | ₩10,104 | ₩10,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.71% |
| 52.7만 |
| 2026.09.16 | ₩10,452 | ₩10,573 | ₩10,265 | ₩10,358 | -0.90% | 172.7만 |
|---|
| 2026.09.15 | ₩10,278 | ₩10,492 | ₩10,184 | ₩10,466 | +1.83% | 163만 |
|---|
| 2026.09.14 | ₩10,425 | ₩10,445 | ₩10,298 | ₩10,358 | -0.64% | 152.5만 |
|---|
| 2026.09.11 | ₩10,452 | ₩10,700 | ₩10,252 | ₩10,425 | -0.26% | 282.8만 |
|---|
| 2026.09.10 | ₩10,707 | ₩10,707 | ₩10,244 | ₩10,291 | -3.88% | 167.8만 |
|---|
| 2026.09.09 | ₩11,122 | ₩11,169 | ₩10,693 | ₩10,720 | -3.61% | 238.5만 |
|---|
| 2026.09.08 | ₩11,350 | ₩11,390 | ₩11,028 | ₩11,149 | -1.77% | 348.7만 |
|---|
| 2026.09.04 | ₩11,350 | ₩11,705 | ₩11,316 | ₩11,511 | +1.42% | 181.2만 |
|---|
| 2026.09.03 | ₩11,497 | ₩11,517 | ₩11,337 | ₩11,430 | -0.58% | 164.3만 |
|---|
| 2026.09.02 | ₩11,283 | ₩11,517 | ₩11,256 | ₩11,404 | +1.07% | 198.3만 |
|---|
| 2026.09.01 | ₩11,136 | ₩11,350 | ₩11,136 | ₩11,176 | +0.36% | 226.5만 |
|---|
| 2026.08.31 | ₩11,256 | ₩11,397 | ₩11,203 | ₩11,216 | -0.36% | 209.8만 |
|---|
| 2026.08.28 | ₩11,216 | ₩11,397 | ₩11,216 | ₩11,337 | +1.08% | 179.5만 |
|---|
| 2026.08.27 | ₩11,270 | ₩11,424 | ₩11,203 | ₩11,229 | -0.36% | 148.4만 |
|---|
| 2026.08.26 | ₩11,316 | ₩11,457 | ₩11,236 | ₩11,323 | +0.06% | 154만 |
|---|
| 2026.08.25 | ₩11,323 | ₩11,404 | ₩11,129 | ₩11,363 | +0.36% | 169.4만 |
|---|
| 2026.08.24 | ₩11,270 | ₩11,410 | ₩11,169 | ₩11,310 | +0.36% | 149.3만 |
|---|
| 2026.08.21 | ₩10,881 | ₩11,270 | ₩10,881 | ₩11,243 | +3.33% | 271.4만 |
|---|
| 2026.08.20 | ₩10,854 | ₩10,901 | ₩10,660 | ₩10,814 | -0.37% | 88.7만 |
|---|
| 2026.08.19 | ₩10,854 | ₩11,162 | ₩10,841 | ₩10,841 | -0.12% | 190.6만 |
|---|
| 2026.08.18 | ₩10,827 | ₩10,861 | ₩10,693 | ₩10,760 | -0.62% | 105.5만 |
|---|
| 2026.08.17 | ₩10,707 | ₩10,874 | ₩10,707 | ₩10,760 | +0.50% | 102.2만 |
|---|
| 2026.08.14 | ₩10,894 | ₩11,022 | ₩10,774 | ₩10,814 | -0.74% | 83.1만 |
|---|
| 2026.08.13 | ₩10,881 | ₩10,981 | ₩10,801 | ₩10,894 | +0.12% | 125.8만 |
|---|
| 2026.08.12 | ₩10,734 | ₩10,948 | ₩10,667 | ₩10,787 | +0.50% | 309.2만 |
|---|
| 2026.08.11 | ₩10,452 | ₩10,814 | ₩10,452 | ₩10,653 | +1.92% | 97.2만 |
|---|
| 2026.08.10 | ₩10,573 | ₩10,620 | ₩10,305 | ₩10,466 | -1.01% | 105.6만 |
|---|
| 2026.08.07 | ₩10,265 | ₩10,687 | ₩10,251 | ₩10,600 | +3.26% | 146만 |
|---|
| 2026.08.06 | ₩10,077 | ₩10,479 | ₩10,077 | ₩10,251 | +1.73% | 134.3만 |
|---|
| 2026.08.05 | ₩10,305 | ₩10,385 | ₩10,070 | ₩10,117 | -1.82% | 110.3만 |
|---|
| 2026.08.04 | ₩10,318 | ₩10,412 | ₩10,218 | ₩10,305 | -0.13% | 130만 |
|---|
| 2026.08.03 | ₩10,171 | ₩10,372 | ₩10,144 | ₩10,372 | +1.98% | 162.7만 |
|---|
| 2026.07.31 | ₩10,278 | ₩10,358 | ₩9,842 | ₩10,171 | -1.04% | 163.9만 |
|---|
| 2026.07.30 | ₩10,707 | ₩10,720 | ₩9,990 | ₩10,372 | -3.13% | 229.9만 |
|---|
| 2026.07.29 | ₩10,385 | ₩10,445 | ₩9,943 | ₩10,090 | -2.84% | 214.1만 |
|---|
| 2026.07.28 | ₩10,600 | ₩10,667 | ₩10,352 | ₩10,385 | -2.02% | 103만 |
|---|
| 2026.07.27 | ₩10,492 | ₩10,626 | ₩10,459 | ₩10,492 | 0.00% | 117.4만 |
|---|
| 2026.07.24 | ₩10,251 | ₩10,573 | ₩10,211 | ₩10,466 | +2.09% | 113.5만 |
|---|
| 2026.07.23 | ₩10,425 | ₩10,492 | ₩10,144 | ₩10,198 | -2.19% | 178.2만 |
|---|
| 2026.07.22 | ₩10,707 | ₩10,734 | ₩10,459 | ₩10,533 | -1.63% | 91.8만 |
|---|
| 2026.07.21 | ₩10,640 | ₩10,767 | ₩10,600 | ₩10,680 | +0.38% | 105.3만 |
|---|
| 2026.07.20 | ₩10,908 | ₩10,988 | ₩10,479 | ₩10,573 | -3.07% | 92.1만 |
|---|
| 2026.07.17 | ₩11,015 | ₩11,129 | ₩10,834 | ₩10,935 | -0.73% | 84.6만 |
|---|
| 2026.07.16 | ₩10,841 | ₩11,122 | ₩10,841 | ₩11,055 | +1.98% | 105.9만 |
|---|
| 2026.07.15 | ₩10,854 | ₩10,948 | ₩10,807 | ₩10,827 | -0.25% | 79.7만 |
|---|
| 2026.07.14 | ₩10,720 | ₩10,948 | ₩10,700 | ₩10,814 | +0.87% | 100.6만 |
|---|
| 2026.07.13 | ₩10,801 | ₩10,888 | ₩10,593 | ₩10,707 | -0.87% | 88.6만 |
|---|
| 2026.07.10 | ₩10,626 | ₩10,841 | ₩10,600 | ₩10,827 | +1.89% | 120.7만 |
|---|
| 2026.07.09 | ₩10,559 | ₩10,640 | ₩10,405 | ₩10,613 | +0.51% | 94.3만 |
|---|
| 2026.07.08 | ₩10,399 | ₩10,573 | ₩10,378 | ₩10,466 | +0.64% | 94.1만 |
|---|
| 2026.07.07 | ₩10,559 | ₩10,626 | ₩10,425 | ₩10,492 | -0.63% | 90.4만 |
|---|
| 2026.07.06 | ₩10,874 | ₩10,874 | ₩10,479 | ₩10,506 | -3.39% | 119.3만 |
|---|
| 2026.07.02 | ₩10,854 | ₩11,035 | ₩10,707 | ₩10,814 | -0.37% | 122.2만 |
|---|
| 2026.07.01 | ₩10,975 | ₩11,109 | ₩10,760 | ₩10,760 | -1.95% | 91.5만 |
|---|
| 2026.06.30 | ₩10,600 | ₩11,035 | ₩10,566 | ₩10,908 | +2.91% | 117.7만 |
|---|
| 2026.06.29 | ₩11,042 | ₩11,055 | ₩10,693 | ₩10,921 | -1.09% | 192.4만 |
|---|
| 2026.06.26 | ₩11,095 | ₩11,095 | ₩10,841 | ₩11,055 | -0.36% | 190만 |
|---|
| 2026.06.25 | ₩11,136 | ₩11,310 | ₩10,961 | ₩11,042 | -0.84% | 120.5만 |
|---|
| 2026.06.24 | ₩11,229 | ₩11,290 | ₩11,055 | ₩11,149 | -0.72% | 121.4만 |
|---|
| 2026.06.23 | ₩11,162 | ₩11,270 | ₩11,136 | ₩11,189 | +0.24% | 162.2만 |
|---|
| 2026.06.22 | ₩11,283 | ₩11,404 | ₩11,095 | ₩11,109 | -1.54% | 135.4만 |
|---|
| 2026.06.18 | ₩11,055 | ₩11,323 | ₩11,042 | ₩11,296 | +2.18% | 308.7만 |
|---|
| 2026.06.17 | ₩11,256 | ₩11,290 | ₩10,881 | ₩10,988 | -2.38% | 152.2만 |
|---|
| 2026.06.16 | ₩11,122 | ₩11,337 | ₩11,109 | ₩11,283 | +1.45% | 140.9만 |
|---|
| 2026.06.15 | ₩11,256 | ₩11,377 | ₩10,988 | ₩11,028 | -2.02% | 142.3만 |
|---|
| 2026.06.12 | ₩11,350 | ₩11,350 | ₩11,055 | ₩11,189 | -1.42% | 88.2만 |
|---|
| 2026.06.11 | ₩11,229 | ₩11,270 | ₩11,002 | ₩11,055 | -1.55% | 147.1만 |
|---|
| 2026.06.10 | ₩11,243 | ₩11,390 | ₩11,176 | ₩11,189 | -0.48% | 127.1만 |
|---|
| 2026.06.09 | ₩11,337 | ₩11,444 | ₩11,189 | ₩11,189 | -1.30% | 153.1만 |
|---|
| 2026.06.08 | ₩11,457 | ₩11,471 | ₩11,149 | ₩11,229 | -1.99% | 69.8만 |
|---|
| 2026.06.05 | ₩11,377 | ₩11,625 | ₩11,363 | ₩11,484 | +0.94% | 76만 |
|---|
| 2026.06.04 | ₩11,216 | ₩11,484 | ₩11,189 | ₩11,457 | +2.15% | 87.8만 |
|---|
| 2026.06.03 | ₩11,216 | ₩11,283 | ₩11,062 | ₩11,095 | -1.08% | 98.3만 |
|---|
| 2026.06.02 | ₩11,136 | ₩11,424 | ₩11,136 | ₩11,243 | +0.96% | 125.8만 |
|---|
| 2026.06.01 | ₩11,484 | ₩11,511 | ₩11,136 | ₩11,176 | -2.68% | 76.6만 |
|---|
| 2026.05.29 | ₩11,484 | ₩11,645 | ₩11,484 | ₩11,618 | +1.17% | 94.7만 |
|---|
| 2026.05.28 | ₩11,484 | ₩11,591 | ₩11,450 | ₩11,578 | +0.82% | 55.7만 |
|---|
| 2026.05.27 | ₩11,444 | ₩11,591 | ₩11,404 | ₩11,538 | +0.82% | 64.7만 |
|---|
| 2026.05.26 | ₩11,390 | ₩11,511 | ₩11,323 | ₩11,430 | +0.35% | 89.9만 |
|---|
| 2026.05.22 | ₩11,739 | ₩11,739 | ₩11,323 | ₩11,350 | -3.31% | 83.3만 |
|---|
| 2026.05.21 | ₩11,631 | ₩11,799 | ₩11,551 | ₩11,698 | +0.58% | 108.4만 |
|---|
| 2026.05.20 | ₩11,993 | ₩12,007 | ₩11,611 | ₩11,631 | -3.02% | 107.7만 |
|---|
| 2026.05.19 | ₩12,194 | ₩12,409 | ₩12,033 | ₩12,047 | -1.21% | 73.1만 |
|---|
| 2026.05.18 | ₩12,114 | ₩12,415 | ₩12,114 | ₩12,248 | +1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩12,114 | ₩12,181 | ₩12,013 | ₩12,114 | 0.00% | 140만 |
|---|
| 2026.05.14 | ₩12,181 | ₩12,368 | ₩12,167 | ₩12,221 | +0.33% | 141.6만 |
|---|
| 2026.05.13 | ₩11,752 | ₩12,094 | ₩11,712 | ₩12,087 | +2.85% | 104만 |
|---|
| 2026.05.12 | ₩11,658 | ₩11,806 | ₩11,578 | ₩11,792 | +1.15% | 64.7만 |
|---|
| 2026.05.11 | ₩12,154 | ₩12,194 | ₩11,772 | ₩11,779 | -3.09% | 60.5만 |
|---|
| 2026.05.08 | ₩12,114 | ₩12,194 | ₩11,973 | ₩12,181 | +0.55% | 91만 |
|---|
| 2026.05.07 | ₩12,261 | ₩12,315 | ₩12,080 | ₩12,114 | -1.20% | 71.6만 |
|---|
| 2026.05.06 | ₩12,261 | ₩12,368 | ₩12,221 | ₩12,261 | 0.00% | 89.1만 |
|---|
| 2026.05.05 | ₩12,181 | ₩12,295 | ₩12,100 | ₩12,221 | +0.33% | 78.7만 |
|---|
| 2026.05.04 | ₩12,395 | ₩12,449 | ₩12,094 | ₩12,141 | -2.05% | 81.2만 |
|---|
| 2026.05.01 | ₩12,301 | ₩12,509 | ₩12,234 | ₩12,449 | +1.20% | 67.7만 |
|---|
| 2026.04.30 | ₩12,435 | ₩12,730 | ₩12,181 | ₩12,194 | -1.94% | 142.2만 |
|---|
| 2026.04.29 | ₩12,248 | ₩12,315 | ₩11,940 | ₩12,020 | -1.86% | 77.7만 |
|---|
| 2026.04.28 | ₩12,301 | ₩12,382 | ₩12,228 | ₩12,315 | +0.11% | 52.5만 |
|---|
| 2026.04.27 | ₩12,221 | ₩12,415 | ₩12,187 | ₩12,221 | 0.00% | 43.9만 |
|---|
| 2026.04.24 | ₩12,060 | ₩12,275 | ₩12,020 | ₩12,248 | +1.56% | 63.1만 |
|---|
| 2026.04.23 | ₩12,248 | ₩12,275 | ₩12,027 | ₩12,154 | -0.77% | 67.1만 |
|---|
| 2026.04.22 | ₩12,275 | ₩12,449 | ₩12,208 | ₩12,234 | -0.33% | 69.9만 |
|---|
| 2026.04.21 | ₩12,208 | ₩12,368 | ₩12,167 | ₩12,234 | +0.22% | 82.3만 |
|---|
| 2026.04.20 | ₩12,114 | ₩12,234 | ₩12,100 | ₩12,234 | +1.00% | 55.8만 |
|---|
| 2026.04.17 | ₩11,940 | ₩12,275 | ₩11,819 | ₩12,234 | +2.47% | 72.9만 |
|---|
| 2026.04.16 | ₩11,819 | ₩11,899 | ₩11,349 | ₩11,819 | 0.00% | 62.9만 |
|---|
| 2026.04.15 | ₩11,779 | ₩11,980 | ₩11,752 | ₩11,980 | +1.71% | 40.6만 |
|---|
| 2026.04.14 | ₩11,779 | ₩11,898 | ₩11,745 | ₩11,832 | +0.46% | 46.9만 |
|---|
| 2026.04.13 | ₩11,524 | ₩11,792 | ₩11,497 | ₩11,792 | +2.33% | 52만 |
|---|
| 2026.04.10 | ₩11,605 | ₩11,684 | ₩11,558 | ₩11,618 | +0.12% | 63.3만 |
|---|
| 2026.04.09 | ₩11,444 | ₩11,698 | ₩11,444 | ₩11,578 | +1.17% | 66.1만 |
|---|
| 2026.04.08 | ₩11,497 | ₩11,517 | ₩11,377 | ₩11,497 | 0.00% | 85.8만 |
|---|
| 2026.04.07 | ₩11,256 | ₩11,397 | ₩11,149 | ₩11,189 | -0.60% | 59.7만 |
|---|
| 2026.04.06 | ₩11,229 | ₩11,383 | ₩11,189 | ₩11,256 | +0.24% | 65.8만 |
|---|
| 2026.04.02 | ₩11,122 | ₩11,370 | ₩11,062 | ₩11,323 | +1.81% | 87.4만 |
|---|
| 2026.04.01 | ₩11,390 | ₩11,471 | ₩11,176 | ₩11,243 | -1.29% | 60.5만 |
|---|
| 2026.03.31 | ₩11,283 | ₩11,404 | ₩11,042 | ₩11,377 | +0.83% | 92.8만 |
|---|
| 2026.03.30 | ₩11,310 | ₩11,551 | ₩11,189 | ₩11,430 | +1.07% | 102.3만 |
|---|
| 2026.03.27 | ₩11,430 | ₩11,450 | ₩11,122 | ₩11,189 | -2.11% | 71.1만 |
|---|
| 2026.03.26 | ₩11,350 | ₩11,511 | ₩11,350 | ₩11,497 | +1.30% | 96.6만 |
|---|
| 2026.03.25 | ₩11,390 | ₩11,591 | ₩11,296 | ₩11,457 | +0.59% | 80.4만 |
|---|
| 2026.03.24 | ₩11,725 | ₩11,752 | ₩11,256 | ₩11,256 | -4.00% | 184.4만 |
|---|
| 2026.03.23 | ₩12,020 | ₩12,092 | ₩11,752 | ₩11,752 | -2.23% | 158.4만 |
|---|
| 2026.03.20 | ₩12,261 | ₩12,328 | ₩11,779 | ₩11,832 | -3.50% | 306.7만 |
|---|
| 2026.03.19 | ₩12,114 | ₩12,368 | ₩12,114 | ₩12,234 | +1.00% | 154.1만 |
|---|
| 2026.03.18 | ₩12,127 | ₩12,362 | ₩12,127 | ₩12,275 | +1.22% | 141.8만 |
|---|
| 2026.03.17 | ₩12,060 | ₩12,295 | ₩12,060 | ₩12,208 | +1.22% | 127.3만 |
|---|
| 2026.03.16 | ₩12,060 | ₩12,187 | ₩11,993 | ₩12,020 | -0.33% | 106.1만 |
|---|
| 2026.03.13 | ₩12,141 | ₩12,275 | ₩11,873 | ₩11,926 | -1.77% | 111.3만 |
|---|
| 2026.03.12 | ₩12,033 | ₩12,342 | ₩12,033 | ₩12,074 | +0.33% | 130.7만 |
|---|
| 2026.03.11 | ₩12,167 | ₩12,342 | ₩12,060 | ₩12,167 | 0.00% | 90.7만 |
|---|
| 2026.03.10 | ₩12,355 | ₩12,516 | ₩12,147 | ₩12,208 | -1.19% | 123.4만 |
|---|
| 2026.03.09 | ₩12,275 | ₩12,509 | ₩12,114 | ₩12,476 | +1.64% | 138.7만 |
|---|
| 2026.03.06 | ₩12,569 | ₩12,702 | ₩12,355 | ₩12,516 | -0.43% | 108.8만 |
|---|
| 2026.03.05 | ₩12,811 | ₩12,864 | ₩12,623 | ₩12,690 | -0.94% | 167.8만 |
|---|
| 2026.03.04 | ₩12,690 | ₩12,790 | ₩12,610 | ₩12,717 | +0.21% | 128.7만 |
|---|
| 2026.03.03 | ₩12,449 | ₩12,757 | ₩12,449 | ₩12,623 | +1.40% | 123.9만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,757 | ₩12,007 | ₩12,677 | +4.99% | 145.5만 |
|---|
| 2026.02.27 | ₩12,261 | ₩12,478 | ₩12,208 | ₩12,234 | -0.22% | 135.3만 |
|---|
| 2026.02.26 | ₩12,141 | ₩12,462 | ₩12,120 | ₩12,395 | +2.10% | 134.3만 |
|---|
| 2026.02.25 | ₩11,819 | ₩12,134 | ₩11,792 | ₩12,100 | +2.38% | 109.3만 |
|---|
| 2026.02.24 | ₩12,047 | ₩12,167 | ₩11,779 | ₩11,832 | -1.78% | 141.9만 |
|---|
| 2026.02.23 | ₩12,167 | ₩12,348 | ₩12,033 | ₩12,047 | -0.99% | 175.5만 |
|---|
| 2026.02.20 | ₩11,980 | ₩12,288 | ₩11,980 | ₩12,221 | +2.01% | 128.3만 |
|---|
| 2026.02.19 | ₩11,645 | ₩11,919 | ₩11,578 | ₩11,899 | +2.19% | 115.6만 |
|---|
| 2026.02.18 | ₩11,886 | ₩12,047 | ₩11,618 | ₩11,631 | -2.14% | 106만 |
|---|
| 2026.02.17 | ₩11,819 | ₩12,000 | ₩11,752 | ₩11,899 | +0.68% | 204.2만 |
|---|
| 2026.02.13 | ₩11,645 | ₩11,919 | ₩11,363 | ₩11,859 | +1.84% | 206.9만 |
|---|
| 2026.02.12 | ₩11,926 | ₩11,980 | ₩11,283 | ₩11,672 | -2.13% | 478만 |
|---|
| 2026.02.11 | ₩13,655 | ₩13,695 | ₩13,487 | ₩13,601 | -0.39% | 83.8만 |
|---|
| 2026.02.10 | ₩13,635 | ₩13,802 | ₩13,588 | ₩13,735 | +0.74% | 66.8만 |
|---|
| 2026.02.09 | ₩13,548 | ₩13,702 | ₩13,400 | ₩13,615 | +0.49% | 66.1만 |
|---|
| 2026.02.06 | ₩13,775 | ₩13,876 | ₩13,595 | ₩13,641 | -0.97% | 58.6만 |
|---|
| 2026.02.05 | ₩14,177 | ₩14,177 | ₩13,735 | ₩13,749 | -3.02% | 105.7만 |
|---|
| 2026.02.04 | ₩13,976 | ₩14,191 | ₩13,889 | ₩14,177 | +1.44% | 95.3만 |
|---|
| 2026.02.03 | ₩13,869 | ₩14,074 | ₩13,722 | ₩13,950 | +0.58% | 91.4만 |
|---|
| 2026.02.02 | ₩13,749 | ₩13,950 | ₩13,615 | ₩13,896 | +1.07% | 67.9만 |
|---|
| 2026.01.30 | ₩13,869 | ₩13,950 | ₩13,494 | ₩13,749 | -0.87% | 90.5만 |
|---|
| 2026.01.29 | ₩13,842 | ₩14,064 | ₩13,742 | ₩13,963 | +0.87% | 54만 |
|---|
| 2026.01.28 | ₩13,789 | ₩14,043 | ₩13,729 | ₩13,735 | -0.39% | 53.4만 |
|---|
| 2026.01.27 | ₩13,588 | ₩13,802 | ₩13,573 | ₩13,775 | +1.38% | 37.6만 |
|---|
| 2026.01.26 | ₩13,534 | ₩13,655 | ₩13,393 | ₩13,628 | +0.69% | 34.2만 |
|---|
| 2026.01.23 | ₩13,722 | ₩13,722 | ₩13,487 | ₩13,521 | -1.46% | 46만 |
|---|
| 2026.01.22 | ₩13,856 | ₩13,936 | ₩13,695 | ₩13,722 | -0.97% | 69.6만 |
|---|
| 2026.01.21 | ₩13,695 | ₩13,869 | ₩13,603 | ₩13,856 | +1.17% | 48.2만 |
|---|
| 2026.01.20 | ₩13,615 | ₩13,735 | ₩13,494 | ₩13,695 | +0.59% | 64.1만 |
|---|
| 2026.01.16 | ₩13,668 | ₩13,854 | ₩13,668 | ₩13,789 | +0.88% | 51.1만 |
|---|
| 2026.01.15 | ₩13,548 | ₩13,896 | ₩13,387 | ₩13,735 | +1.38% | 57.2만 |
|---|
| 2026.01.14 | ₩13,239 | ₩13,467 | ₩13,172 | ₩13,454 | +1.62% | 41.7만 |
|---|
| 2026.01.13 | ₩13,481 | ₩13,574 | ₩13,186 | ₩13,239 | -1.79% | 52만 |
|---|
| 2026.01.12 | ₩13,226 | ₩13,487 | ₩13,172 | ₩13,427 | +1.52% | 89.7만 |
|---|
| 2026.01.09 | ₩13,266 | ₩13,373 | ₩13,213 | ₩13,280 | +0.10% | 71.7만 |
|---|
| 2026.01.08 | ₩12,998 | ₩13,340 | ₩12,933 | ₩13,213 | +1.65% | 77.5만 |
|---|
| 2026.01.07 | ₩13,347 | ₩13,454 | ₩13,038 | ₩13,052 | -2.21% | 102만 |
|---|
| 2026.01.06 | ₩13,414 | ₩13,427 | ₩13,166 | ₩13,320 | -0.70% | 94만 |
|---|
| 2026.01.05 | ₩13,454 | ₩13,558 | ₩13,347 | ₩13,414 | -0.30% | 75만 |
|---|
| 2026.01.02 | ₩13,467 | ₩13,615 | ₩13,280 | ₩13,548 | +0.60% | 51.5만 |
|---|
| 2025.12.31 | ₩13,521 | ₩13,641 | ₩13,387 | ₩13,440 | -0.59% | 93.8만 |
|---|
| 2025.12.30 | ₩13,856 | ₩14,017 | ₩13,808 | ₩13,990 | +0.97% | 66.7만 |
|---|
| 2025.12.29 | ₩14,003 | ₩14,043 | ₩13,809 | ₩13,856 | -1.05% | 59.1만 |
|---|
| 2025.12.26 | ₩14,057 | ₩14,124 | ₩13,970 | ₩14,003 | -0.38% | 64만 |
|---|
| 2025.12.24 | ₩14,030 | ₩14,177 | ₩13,983 | ₩14,057 | +0.19% | 27.7만 |
|---|
| 2025.12.23 | ₩14,137 | ₩14,151 | ₩13,963 | ₩13,990 | -1.04% | 42.5만 |
|---|
| 2025.12.22 | ₩14,151 | ₩14,291 | ₩14,104 | ₩14,137 | -0.09% | 59.2만 |
|---|
| 2025.12.19 | ₩14,137 | ₩14,271 | ₩14,137 | ₩14,204 | +0.47% | 282.1만 |
|---|
| 2025.12.18 | ₩14,338 | ₩14,445 | ₩14,131 | ₩14,177 | -1.12% | 89.2만 |
|---|
| 2025.12.17 | ₩14,218 | ₩14,419 | ₩14,157 | ₩14,298 | +0.57% | 97.7만 |
|---|
| 2025.12.16 | ₩14,365 | ₩14,444 | ₩14,177 | ₩14,191 | -1.21% | 70.8만 |
|---|
| 2025.12.15 | ₩14,419 | ₩14,499 | ₩14,298 | ₩14,311 | -0.74% | 94만 |
|---|
| 2025.12.12 | ₩14,258 | ₩14,445 | ₩14,231 | ₩14,338 | +0.56% | 95.2만 |
|---|
| 2025.12.11 | ₩14,218 | ₩14,325 | ₩14,211 | ₩14,258 | +0.28% | 51.2만 |
|---|
| 2025.12.10 | ₩14,204 | ₩14,305 | ₩14,131 | ₩14,151 | -0.38% | 76.9만 |
|---|
| 2025.12.09 | ₩14,097 | ₩14,218 | ₩14,050 | ₩14,164 | +0.48% | 43.7만 |
|---|
| 2025.12.08 | ₩14,258 | ₩14,258 | ₩14,043 | ₩14,043 | -1.50% | 61만 |
|---|
| 2025.12.05 | ₩14,057 | ₩14,271 | ₩14,057 | ₩14,258 | +1.43% | 63.4만 |
|---|
| 2025.12.04 | ₩14,204 | ₩14,305 | ₩14,057 | ₩14,084 | -0.85% | 43.6만 |
|---|
| 2025.12.03 | ₩13,990 | ₩14,231 | ₩13,990 | ₩14,177 | +1.34% | 51.8만 |
|---|
| 2025.12.02 | ₩13,976 | ₩13,990 | ₩13,775 | ₩13,909 | -0.48% | 51.2만 |
|---|
| 2025.12.01 | ₩13,896 | ₩13,997 | ₩13,796 | ₩13,923 | +0.19% | 60만 |
|---|
| 2025.11.28 | ₩13,950 | ₩13,976 | ₩13,842 | ₩13,963 | +0.10% | 33.9만 |
|---|
| 2025.11.26 | ₩13,775 | ₩14,070 | ₩13,775 | ₩13,883 | +0.78% | 87.7만 |
|---|
| 2025.11.25 | ₩13,534 | ₩13,909 | ₩13,534 | ₩13,856 | +2.38% | 78.9만 |
|---|
| 2025.11.24 | ₩13,440 | ₩13,521 | ₩13,333 | ₩13,481 | +0.30% | 94.7만 |
|---|
| 2025.11.21 | ₩13,092 | ₩13,440 | ₩13,052 | ₩13,414 | +2.46% | 65.5만 |
|---|
| 2025.11.20 | ₩13,132 | ₩13,253 | ₩13,012 | ₩13,038 | -0.71% | 59.1만 |
|---|
| 2025.11.19 | ₩13,213 | ₩13,300 | ₩13,105 | ₩13,119 | -0.71% | 70.4만 |
|---|
| 2025.11.18 | ₩13,266 | ₩13,320 | ₩13,199 | ₩13,266 | 0.00% | 63.6만 |
|---|
| 2025.11.17 | ₩13,373 | ₩13,467 | ₩13,213 | ₩13,239 | -1.00% | 57.4만 |
|---|
| 2025.11.14 | ₩13,414 | ₩13,440 | ₩13,226 | ₩13,400 | -0.10% | 79.4만 |
|---|
| 2025.11.13 | ₩13,360 | ₩13,541 | ₩13,333 | ₩13,414 | +0.40% | 142.9만 |
|---|
| 2025.11.12 | ₩13,507 | ₩13,662 | ₩13,387 | ₩13,427 | -0.60% | 81.4만 |
|---|
| 2025.11.11 | ₩13,226 | ₩13,554 | ₩13,105 | ₩13,521 | +2.23% | 108.3만 |
|---|
| 2025.11.10 | ₩13,293 | ₩13,300 | ₩13,125 | ₩13,159 | -1.01% | 84.8만 |
|---|
| 2025.11.07 | ₩13,373 | ₩13,490 | ₩13,266 | ₩13,280 | -0.70% | 95만 |
|---|
| 2025.11.06 | ₩13,762 | ₩13,782 | ₩13,367 | ₩13,373 | -2.82% | 79.9만 |
|---|
| 2025.11.05 | ₩13,574 | ₩13,809 | ₩13,494 | ₩13,775 | +1.48% | 91.5만 |
|---|
| 2025.11.04 | ₩13,507 | ₩13,601 | ₩13,407 | ₩13,601 | +0.69% | 67.9만 |
|---|
| 2025.11.03 | ₩13,588 | ₩13,588 | ₩13,414 | ₩13,561 | -0.20% | 133.4만 |
|---|
| 2025.10.31 | ₩13,668 | ₩13,722 | ₩13,494 | ₩13,588 | -0.59% | 72만 |
|---|
| 2025.10.30 | ₩14,070 | ₩14,097 | ₩13,561 | ₩13,722 | -2.48% | 128만 |
|---|
| 2025.10.29 | ₩14,352 | ₩14,472 | ₩14,157 | ₩14,285 | -0.47% | 70.7만 |
|---|
| 2025.10.28 | ₩14,459 | ₩14,512 | ₩14,285 | ₩14,352 | -0.74% | 55.1만 |
|---|
| 2025.10.27 | ₩14,486 | ₩14,566 | ₩14,419 | ₩14,459 | -0.19% | 39.7만 |
|---|
| 2025.10.24 | ₩14,486 | ₩14,579 | ₩14,432 | ₩14,512 | +0.19% | 43.4만 |
|---|
| 2025.10.23 | ₩14,579 | ₩14,579 | ₩14,432 | ₩14,445 | -0.92% | 49.5만 |
|---|
| 2025.10.22 | ₩14,352 | ₩14,546 | ₩14,352 | ₩14,539 | +1.31% | 50.3만 |
|---|
| 2025.10.21 | ₩14,365 | ₩14,459 | ₩14,285 | ₩14,298 | -0.47% | 41만 |
|---|
| 2025.10.20 | ₩14,271 | ₩14,405 | ₩14,271 | ₩14,378 | +0.75% | 45.6만 |
|---|
| 2025.10.17 | ₩14,218 | ₩14,325 | ₩14,191 | ₩14,271 | +0.38% | 50.8만 |
|---|
| 2025.10.16 | ₩14,258 | ₩14,325 | ₩14,097 | ₩14,231 | -0.19% | 70.5만 |
|---|
| 2025.10.15 | ₩14,459 | ₩14,526 | ₩14,262 | ₩14,285 | -1.20% | 55만 |
|---|
| 2025.10.14 | ₩14,191 | ₩14,432 | ₩14,191 | ₩14,405 | +1.51% | 80.4만 |
|---|
| 2025.10.13 | ₩14,204 | ₩14,392 | ₩14,157 | ₩14,298 | +0.66% | 50.5만 |
|---|
| 2025.10.10 | ₩14,164 | ₩14,311 | ₩14,097 | ₩14,164 | 0.00% | 70.5만 |
|---|
| 2025.10.09 | ₩14,445 | ₩14,479 | ₩14,117 | ₩14,164 | -1.95% | 55.8만 |
|---|
| 2025.10.08 | ₩14,378 | ₩14,439 | ₩14,338 | ₩14,405 | +0.19% | 51.8만 |
|---|
| 2025.10.07 | ₩14,445 | ₩14,566 | ₩14,311 | ₩14,311 | -0.93% | 56.7만 |
|---|
| 2025.10.06 | ₩14,780 | ₩14,821 | ₩14,439 | ₩14,472 | -2.09% | 77.5만 |
|---|
| 2025.10.03 | ₩14,727 | ₩15,002 | ₩14,715 | ₩14,821 | +0.64% | 76.5만 |
|---|
| 2025.10.02 | ₩14,579 | ₩14,740 | ₩14,579 | ₩14,700 | +0.83% | 41.6만 |
|---|
| 2025.10.01 | ₩14,445 | ₩14,660 | ₩14,412 | ₩14,579 | +0.93% | 47.6만 |
|---|
| 2025.09.30 | ₩14,512 | ₩14,566 | ₩14,271 | ₩14,553 | +0.28% | 50.1만 |
|---|
| 2025.09.29 | ₩15,102 | ₩15,102 | ₩14,935 | ₩15,035 | -0.44% | 80.1만 |
|---|
| 2025.09.26 | ₩15,062 | ₩15,203 | ₩15,002 | ₩15,102 | +0.27% | 52.9만 |
|---|
| 2025.09.25 | ₩15,062 | ₩15,149 | ₩14,975 | ₩15,048 | -0.09% | 48.4만 |
|---|
| 2025.09.24 | ₩14,941 | ₩15,142 | ₩14,901 | ₩14,995 | +0.36% | 62.5만 |
|---|
| 2025.09.23 | ₩14,941 | ₩15,082 | ₩14,941 | ₩14,981 | +0.27% | 52만 |
|---|
| 2025.09.22 | ₩15,115 | ₩15,115 | ₩14,928 | ₩14,928 | -1.24% | 55.8만 |
|---|
| 2025.09.19 | ₩15,209 | ₩15,223 | ₩15,048 | ₩15,089 | -0.79% | 124.2만 |
|---|
| 2025.09.18 | ₩15,115 | ₩15,316 | ₩15,075 | ₩15,169 | +0.35% | 46.3만 |
|---|
| 2025.09.17 | ₩15,209 | ₩15,450 | ₩15,075 | ₩15,102 | -0.70% | 47.1만 |
|---|
| 2025.09.16 | ₩15,316 | ₩15,410 | ₩15,082 | ₩15,182 | -0.87% | 41.1만 |
|---|
| 2025.09.15 | ₩15,290 | ₩15,397 | ₩15,196 | ₩15,316 | +0.18% | 36.5만 |
|---|