삼성FN리츠 (448730)

448730
🏛️ 대한민국 →
4,340.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 4,972.10 4,982.00 4,952.30 4,972.10 0.0M
2023-12-27 4,982.00 4,982.00 4,952.30 4,972.10 0.0M
2023-12-26 4,962.20 4,982.00 4,942.40 4,982.00 0.0M
2023-12-22 4,947.30 4,952.30 4,932.50 4,952.30 0.0M
2023-12-21 4,952.30 4,962.20 4,927.50 4,932.50 0.1M
2023-12-20 4,982.00 4,982.00 4,932.50 4,947.30 0.1M
2023-12-19 4,952.30 4,972.10 4,942.40 4,972.10 0.0M
2023-12-18 5,001.80 5,001.80 4,947.30 4,962.20 0.0M
2023-12-15 5,001.80 5,021.60 4,952.30 5,001.80 0.1M
2023-12-14 4,972.10 5,011.70 4,952.30 5,011.70 0.0M
2023-12-13 4,972.10 4,972.10 4,952.30 4,972.10 0.0M
2023-12-12 4,991.90 4,991.90 4,952.30 4,952.30 0.0M
2023-12-11 5,011.70 5,021.60 4,952.30 5,001.80 0.0M
2023-12-08 4,962.20 5,011.70 4,937.40 5,011.70 0.1M
2023-12-07 4,991.90 4,991.90 4,952.30 4,952.30 0.0M
2023-12-06 4,972.10 4,982.00 4,947.30 4,947.30 0.0M
2023-12-05 4,952.30 4,991.90 4,952.30 4,952.30 0.0M
2023-12-04 4,962.20 4,991.90 4,952.30 4,952.30 0.0M
2023-12-01 4,952.30 4,991.90 4,952.30 4,952.30 0.0M
2023-11-30 4,982.00 4,991.90 4,952.30 4,991.90 0.0M
2023-11-29 4,972.10 4,972.10 4,947.30 4,972.10 0.0M
2023-11-28 4,962.20 4,982.00 4,942.40 4,952.30 0.0M
2023-11-27 4,952.30 4,982.00 4,952.30 4,982.00 0.0M
2023-11-24 4,991.90 4,991.90 4,947.30 4,952.30 0.0M
2023-11-23 4,991.90 4,991.90 4,932.50 4,982.00 0.0M
2023-11-22 4,972.10 5,001.80 4,952.30 4,972.10 0.0M
2023-11-21 5,011.70 5,011.70 4,962.20 4,962.20 0.0M
2023-11-20 5,011.70 5,011.70 4,982.00 5,011.70 0.0M
2023-11-17 4,962.20 5,001.80 4,962.20 5,001.80 0.0M
2023-11-16 5,001.80 5,001.80 4,952.30 5,001.80 0.0M
2023-11-15 4,991.90 5,001.80 4,972.10 4,991.90 0.0M
2023-11-14 5,001.80 5,001.80 4,962.20 4,972.10 0.0M
2023-11-13 4,962.20 5,021.60 4,947.30 5,001.80 0.0M
2023-11-10 4,972.10 4,972.10 4,937.40 4,962.20 0.0M
2023-11-09 4,972.10 4,972.10 4,942.40 4,962.20 0.0M
2023-11-08 4,972.10 4,972.10 4,932.50 4,972.10 0.0M
2023-11-07 4,982.00 4,982.00 4,947.30 4,962.20 0.0M
2023-11-06 4,982.00 4,982.00 4,927.50 4,972.10 0.0M
2023-11-03 4,962.20 4,982.00 4,947.30 4,962.20 0.0M
2023-11-02 4,972.10 4,972.10 4,947.30 4,962.20 0.0M
2023-11-01 4,972.10 4,972.10 4,917.60 4,962.20 0.0M
2023-10-31 4,982.00 4,982.00 4,912.70 4,972.10 0.0M
2023-10-30 4,952.30 4,982.00 4,932.50 4,962.20 0.0M
2023-10-29 5,030.00 5,030.00 5,030.00 5,030.00 0.0M
2023-10-27 4,991.90 4,991.90 4,947.30 4,982.00 0.0M
2023-10-26 5,051.30 5,051.30 4,942.40 4,991.90 0.0M
2023-10-25 4,982.00 4,991.90 4,922.60 4,982.00 0.0M
2023-10-24 4,937.40 4,972.10 4,912.70 4,972.10 0.0M
2023-10-23 4,962.20 4,962.20 4,897.80 4,902.80 0.1M
2023-10-20 5,001.80 5,001.80 4,942.40 4,962.20 0.1M
2023-10-19 5,001.80 5,001.80 4,952.30 4,982.00 0.0M
2023-10-18 4,982.00 4,991.90 4,962.20 4,991.90 0.0M
2023-10-17 4,982.00 4,982.00 4,952.30 4,982.00 0.0M
2023-10-16 4,962.20 5,001.80 4,937.40 4,982.00 0.0M
2023-10-13 4,982.00 4,982.00 4,952.30 4,962.20 0.0M
2023-10-12 4,972.10 4,982.00 4,962.20 4,982.00 0.0M
2023-10-11 4,962.20 4,972.10 4,932.50 4,972.10 0.0M
2023-10-10 4,952.30 4,972.10 4,942.40 4,962.20 0.0M
2023-10-06 4,912.70 4,972.10 4,912.70 4,972.10 0.0M
2023-10-05 4,947.30 4,962.20 4,942.40 4,952.30 0.0M
2023-10-04 4,972.10 4,972.10 4,917.60 4,947.30 0.0M
2023-09-27 4,952.30 5,061.20 4,937.40 4,972.10 0.0M
2023-09-26 4,972.10 4,972.10 4,927.50 4,942.40 0.0M
2023-09-25 4,962.20 4,972.10 4,942.40 4,962.20 0.0M
2023-09-22 4,972.10 4,972.10 4,932.50 4,962.20 0.0M
2023-09-21 4,972.10 4,982.00 4,942.40 4,952.30 0.0M
2023-09-20 4,952.30 4,972.10 4,932.50 4,972.10 0.0M
2023-09-19 4,952.30 4,982.00 4,947.30 4,952.30 0.0M
2023-09-18 4,982.00 4,982.00 4,947.30 4,962.20 0.0M
2023-09-15 4,972.10 4,972.10 4,947.30 4,972.10 0.0M
2023-09-14 4,952.30 4,982.00 4,922.60 4,972.10 0.0M
2023-09-13 4,972.10 4,972.10 4,922.60 4,962.20 0.0M
2023-09-12 4,972.10 4,982.00 4,912.70 4,917.60 0.1M
2023-09-11 4,991.90 5,011.70 4,962.20 4,991.90 0.0M
2023-09-08 4,991.90 4,991.90 4,962.20 4,991.90 0.0M
2023-09-07 4,982.00 5,011.70 4,962.20 5,001.80 0.0M
2023-09-06 5,051.30 5,051.30 4,972.10 4,982.00 0.0M
2023-09-05 5,051.30 5,051.30 5,011.70 5,051.30 0.0M
2023-09-04 5,051.30 5,051.30 5,021.60 5,051.30 0.0M
2023-09-01 5,001.80 5,051.30 5,001.80 5,051.30 0.0M
2023-08-31 5,031.50 5,031.50 4,982.00 5,031.50 0.0M
2023-08-30 4,972.10 5,031.50 4,972.10 5,031.50 0.0M
2023-08-29 4,972.10 4,982.00 4,947.30 4,982.00 0.0M
2023-08-28 4,947.30 4,972.10 4,942.40 4,972.10 0.0M
2023-08-25 4,947.30 4,962.20 4,942.40 4,952.30 0.0M
2023-08-24 4,947.30 4,962.20 4,942.40 4,947.30 0.0M
2023-08-23 4,952.30 4,952.30 4,942.40 4,947.30 0.0M
2023-08-22 4,947.30 4,952.30 4,937.40 4,947.30 0.0M
2023-08-21 4,952.30 4,952.30 4,932.50 4,937.40 0.0M
2023-08-18 4,952.30 4,952.30 4,937.40 4,947.30 0.0M
2023-08-17 4,952.30 4,952.30 4,932.50 4,952.30 0.1M
2023-08-16 4,972.10 4,972.10 4,942.40 4,952.30 0.0M
2023-08-14 4,982.00 4,982.00 4,932.50 4,972.10 0.1M
2023-08-11 4,972.10 4,991.90 4,947.30 4,972.10 0.0M
2023-08-10 4,962.20 4,991.90 4,937.40 4,972.10 0.1M
2023-08-09 5,011.70 5,021.60 4,942.40 4,962.20 0.2M
2023-08-08 5,001.80 5,021.60 4,972.10 5,021.60 0.0M
2023-08-07 4,982.00 5,001.80 4,962.20 4,991.90 0.0M
2023-08-04 4,972.10 4,991.90 4,972.10 4,972.10 0.0M
2023-08-03 5,001.80 5,031.50 4,982.00 4,982.00 0.1M
2023-08-02 5,081.00 5,081.00 5,001.80 5,011.70 0.0M
2023-08-01 5,031.50 5,051.30 5,001.80 5,051.30 0.0M
2023-07-31 4,991.90 5,031.50 4,991.90 5,031.50 0.0M
2023-07-28 5,011.70 5,011.70 4,962.20 5,011.70 0.0M
2023-07-27 5,031.50 5,031.50 4,991.90 5,011.70 0.1M
2023-07-26 5,031.50 5,051.30 4,952.30 5,031.50 0.1M
2023-07-25 5,041.40 5,041.40 4,991.90 5,031.50 0.1M
2023-07-24 5,051.30 5,071.10 5,031.50 5,041.40 0.1M
2023-07-21 5,071.10 5,071.10 5,031.50 5,061.20 0.1M
2023-07-20 5,021.60 5,071.10 5,011.70 5,061.20 0.1M
2023-07-19 5,051.30 5,061.20 5,021.60 5,021.60 0.0M
2023-07-18 5,061.20 5,061.20 5,031.50 5,051.30 0.0M
2023-07-17 5,051.30 5,061.20 5,021.60 5,061.20 0.0M
2023-07-14 5,011.70 5,041.40 5,001.80 5,041.40 0.1M
2023-07-13 5,021.60 5,031.50 4,991.90 5,011.70 0.1M
2023-07-12 5,001.80 5,021.60 4,991.90 5,011.70 0.0M
2023-07-11 5,011.70 5,021.60 4,972.10 5,021.60 0.0M
2023-07-10 5,021.60 5,021.60 4,972.10 4,991.90 0.1M
2023-07-07 5,031.50 5,041.40 4,982.00 4,982.00 0.1M
2023-07-06 5,051.30 5,061.20 5,011.70 5,021.60 0.1M
2023-07-05 5,031.50 5,071.10 5,031.50 5,051.30 0.1M
2023-07-04 5,061.20 5,061.20 5,031.50 5,051.30 0.1M
2023-07-03 5,071.10 5,071.10 5,031.50 5,061.20 0.1M
2023-06-30 5,081.00 5,090.90 5,041.40 5,051.30 0.0M
2023-06-29 5,120.70 5,140.50 5,061.20 5,081.00 0.0M
2023-06-28 5,051.30 5,140.50 5,031.50 5,120.70 0.2M
2023-06-27 5,051.30 5,051.30 5,031.50 5,051.30 0.0M
2023-06-26 5,041.40 5,051.30 5,001.80 5,051.30 0.0M
2023-06-23 5,021.60 5,051.30 5,021.60 5,041.40 0.0M
2023-06-22 5,061.20 5,061.20 5,021.60 5,021.60 0.1M
2023-06-21 5,051.30 5,071.10 5,011.70 5,051.30 0.1M
2023-06-20 5,031.50 5,051.30 5,021.60 5,051.30 0.0M
2023-06-19 5,051.30 5,071.10 5,021.60 5,051.30 0.1M
2023-06-16 5,021.60 5,061.20 5,011.70 5,051.30 0.1M
2023-06-15 5,011.70 5,071.10 5,011.70 5,021.60 0.1M
2023-06-14 5,021.60 5,061.20 5,001.80 5,011.70 0.1M
2023-06-13 5,051.30 5,071.10 5,011.70 5,021.60 0.1M
2023-06-12 5,061.20 5,071.10 5,031.50 5,061.20 0.1M
2023-06-09 5,051.30 5,061.20 5,031.50 5,061.20 0.1M
2023-06-08 5,041.40 5,061.20 5,031.50 5,051.30 0.1M
2023-06-07 5,041.40 5,061.20 5,031.50 5,061.20 0.1M
2023-06-05 5,051.30 5,071.10 5,031.50 5,061.20 0.0M
2023-06-02 5,071.10 5,071.10 5,021.60 5,051.30 0.1M
2023-06-01 5,041.40 5,090.90 5,011.70 5,061.20 0.1M
2023-05-31 5,051.30 5,100.90 5,021.60 5,041.40 0.1M
2023-05-30 5,090.90 5,090.90 5,021.60 5,051.30 0.1M
2023-05-26 5,071.10 5,090.90 5,021.60 5,081.00 0.1M
2023-05-25 5,081.00 5,100.90 5,051.30 5,071.10 0.1M
2023-05-24 5,051.30 5,090.90 5,051.30 5,090.90 0.0M
2023-05-23 5,081.00 5,090.90 5,051.30 5,061.20 0.1M
2023-05-22 5,140.50 5,140.50 5,061.20 5,081.00 0.1M
2023-05-19 5,090.90 5,140.50 5,071.10 5,120.70 0.0M
2023-05-18 5,090.90 5,140.50 5,061.20 5,090.90 0.0M
2023-05-17 5,110.80 5,140.50 5,061.20 5,090.90 0.1M
2023-05-16 5,051.30 5,150.40 5,051.30 5,110.80 0.1M
2023-05-15 5,090.90 5,140.50 5,041.40 5,051.30 0.1M
2023-05-12 5,140.50 5,140.50 5,090.90 5,100.90 0.1M
2023-05-11 5,100.90 5,130.60 5,051.30 5,120.70 0.1M
2023-05-10 5,120.70 5,160.30 5,051.30 5,100.90 0.1M
2023-05-09 5,090.90 5,120.70 5,021.60 5,120.70 0.1M
2023-05-08 5,081.00 5,130.60 5,031.50 5,090.90 0.1M
2023-05-04 5,021.60 5,090.90 4,962.20 5,090.90 0.1M
2023-05-03 5,071.10 5,120.70 5,001.80 5,021.60 0.2M
2023-05-02 5,219.70 5,219.70 5,090.90 5,100.90 0.1M
2023-04-28 5,190.00 5,289.00 5,140.50 5,150.40 0.1M
2023-04-27 5,328.70 5,328.70 5,081.00 5,249.40 0.2M
2023-04-26 5,427.70 5,427.70 5,269.20 5,348.50 0.2M
2023-04-25 5,368.30 5,457.40 5,279.10 5,427.70 0.4M
2023-04-24 5,368.30 5,417.80 5,170.20 5,378.20 0.5M
2023-04-21 5,229.60 5,506.90 5,170.20 5,318.80 0.5M
2023-04-20 5,130.60 5,249.40 5,051.30 5,229.60 0.6M
2023-04-19 5,090.90 5,219.70 4,952.30 5,190.00 0.6M
2023-04-18 5,090.90 5,140.50 5,051.30 5,090.90 0.6M
2023-04-17 5,061.20 5,199.90 5,021.60 5,090.90 0.9M
2023-04-14 4,952.30 5,081.00 4,937.40 5,071.10 0.7M
2023-04-13 4,917.60 4,972.10 4,873.00 4,972.10 0.6M
2023-04-12 4,863.10 4,922.60 4,793.80 4,922.60 0.6M
2023-04-11 4,883.00 4,883.00 4,655.10 4,858.20 1.1M
2023-04-10 4,744.30 5,021.60 4,744.30 4,808.70 3.5M