삼성FN리츠
448730KOSPI5,340원-20 (-0.37%)전일 종가 2026-09-18
52주 위치
4,3057,62031%신고가 대비 -29.92%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.0% | -4.1% | -2.6% | +13.4% | +22.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,360 | 5,700 | 5,300 | 5,340 | -20 | -0.37% | 483,052 | 25.79억 |
| 2026-09-17 | 5,300 | 5,380 | 5,230 | 5,360 | 30 | +0.56% | 65,938 | 3.53억 |
| 2026-09-16 | 5,300 | 5,330 | 5,200 | 5,330 | 30 | +0.57% | 88,687 | 4.73억 |
| 2026-09-15 | 5,300 | 5,370 | 5,250 | 5,300 | -30 | -0.56% | 53,039 | 2.81억 |
| 2026-09-14 | 5,360 | 5,360 | 5,230 | 5,330 | 50 | +0.95% | 55,740 | 2.97억 |
| 2026-09-11 | 5,270 | 5,370 | 5,210 | 5,280 | 40 | +0.76% | 62,024 | 3.27억 |
| 2026-09-10 | 5,270 | 5,300 | 5,220 | 5,240 | 20 | +0.38% | 47,864 | 2.51억 |
| 2026-09-09 | 5,290 | 5,390 | 5,210 | 5,220 | -70 | -1.32% | 56,560 | 2.95억 |
| 2026-09-08 | 5,250 | 5,400 | 5,250 | 5,290 | 40 | +0.76% | 71,187 | 3.77억 |
| 2026-09-07 | 5,290 | 5,290 | 5,190 | 5,250 | 10 | +0.19% | 53,123 | 2.79억 |
| 2026-09-04 | 5,250 | 5,270 | 5,160 | 5,240 | 80 | +1.55% | 27,952 | 1.46억 |
| 2026-09-03 | 5,380 | 5,500 | 5,150 | 5,160 | -200 | -3.73% | 101,490 | 5.24억 |
| 2026-09-02 | 5,530 | 5,770 | 5,260 | 5,360 | -170 | -3.07% | 72,640 | 3.89억 |
| 2026-09-01 | 5,500 | 5,530 | 5,390 | 5,530 | 30 | +0.55% | 11,872 | 6,565만 |
| 2026-08-31 | 5,520 | 5,540 | 5,370 | 5,500 | -20 | -0.36% | 8,089 | 4,449만 |
| 2026-08-28 | 5,380 | 5,640 | 5,360 | 5,520 | 30 | +0.55% | 86,894 | 4.8억 |
| 2026-08-27 | 5,500 | 5,620 | 5,310 | 5,490 | -30 | -0.54% | 35,023 | 1.92억 |
| 2026-08-26 | 5,440 | 5,700 | 5,330 | 5,520 | 140 | +2.60% | 71,659 | 3.96억 |
| 2026-08-25 | 5,420 | 5,450 | 5,370 | 5,380 | 0 | 0.00% | 22,279 | 1.2억 |
| 2026-08-24 | 5,340 | 5,470 | 5,320 | 5,380 | 40 | +0.75% | 32,440 | 1.75억 |
| 2026-08-21 | 5,440 | 5,480 | 5,340 | 5,340 | -100 | -1.84% | 29,106 | 1.55억 |
| 2026-08-20 | 5,390 | 5,480 | 5,340 | 5,440 | 50 | +0.93% | 25,526 | 1.39억 |
| 2026-08-19 | 5,280 | 5,470 | 5,270 | 5,390 | -60 | -1.10% | 20,089 | 1.08억 |
| 2026-08-18 | 5,450 | 5,450 | 5,330 | 5,450 | 0 | 0.00% | 18,900 | 1.03억 |
| 2026-08-14 | 5,400 | 5,470 | 5,370 | 5,450 | 50 | +0.93% | 17,214 | 9,382만 |
| 2026-08-13 | 5,430 | 5,700 | 5,350 | 5,400 | 0 | 0.00% | 30,958 | 1.67억 |
| 2026-08-12 | 5,540 | 5,670 | 5,390 | 5,400 | -140 | -2.53% | 61,470 | 3.32억 |
| 2026-08-11 | 5,500 | 5,570 | 5,500 | 5,540 | 10 | +0.18% | 36,872 | 2.04억 |
| 2026-08-10 | 5,550 | 5,590 | 5,500 | 5,530 | 0 | 0.00% | 32,021 | 1.77억 |
| 2026-08-07 | 5,490 | 5,650 | 5,460 | 5,530 | 40 | +0.73% | 21,547 | 1.19억 |
| 2026-08-06 | 5,530 | 5,580 | 5,480 | 5,490 | -40 | -0.72% | 14,780 | 8,114만 |
| 2026-08-05 | 5,530 | 5,570 | 5,470 | 5,530 | 0 | 0.00% | 18,084 | 1억 |
| 2026-08-04 | 5,400 | 5,530 | 5,340 | 5,530 | 150 | +2.79% | 22,476 | 1.24억 |
| 2026-08-03 | 5,390 | 5,450 | 5,290 | 5,380 | -10 | -0.19% | 25,826 | 1.39억 |
| 2026-07-31 | 5,360 | 5,400 | 5,300 | 5,390 | 30 | +0.56% | 25,853 | 1.39억 |
| 2026-07-30 | 5,380 | 5,420 | 5,290 | 5,360 | -20 | -0.37% | 44,306 | 2.37억 |
| 2026-07-29 | 5,540 | 5,590 | 5,310 | 5,380 | -170 | -3.06% | 57,655 | 3.1억 |
| 2026-07-28 | 5,570 | 5,630 | 5,480 | 5,550 | -20 | -0.36% | 72,357 | 4.02억 |
| 2026-07-27 | 5,490 | 5,650 | 5,480 | 5,570 | 80 | +1.46% | 41,414 | 2.31억 |
| 2026-07-24 | 5,600 | 5,650 | 5,480 | 5,490 | -110 | -1.96% | 38,489 | 2.11억 |
| 2026-07-23 | 5,510 | 5,620 | 5,470 | 5,600 | 90 | +1.63% | 52,251 | 2.93억 |
| 2026-07-22 | 5,540 | 5,640 | 5,460 | 5,510 | -10 | -0.18% | 28,721 | 1.58억 |
| 2026-07-21 | 5,360 | 5,600 | 5,360 | 5,520 | 110 | +2.03% | 26,259 | 1.45억 |
| 2026-07-20 | 5,330 | 5,550 | 5,310 | 5,410 | 80 | +1.50% | 31,580 | 1.71억 |
| 2026-07-16 | 5,520 | 5,520 | 5,330 | 5,330 | -80 | -1.48% | 69,150 | 3.69억 |
| 2026-07-15 | 5,350 | 5,570 | 5,320 | 5,410 | 60 | +1.12% | 52,467 | 2.84억 |
| 2026-07-14 | 5,320 | 5,480 | 5,320 | 5,350 | -60 | -1.11% | 18,551 | 9,925만 |
| 2026-07-13 | 5,340 | 5,490 | 5,340 | 5,410 | 70 | +1.31% | 24,359 | 1.32억 |
| 2026-07-10 | 5,310 | 5,430 | 5,310 | 5,340 | 30 | +0.56% | 18,090 | 9,660만 |
| 2026-07-09 | 5,540 | 5,540 | 5,310 | 5,310 | -220 | -3.98% | 37,221 | 1.98억 |
| 2026-07-08 | 5,550 | 5,650 | 5,430 | 5,530 | -70 | -1.25% | 31,292 | 1.73억 |
| 2026-07-07 | 5,620 | 5,680 | 5,510 | 5,600 | -20 | -0.36% | 48,458 | 2.71억 |
| 2026-07-06 | 5,480 | 5,620 | 5,380 | 5,620 | 140 | +2.55% | 64,279 | 3.61억 |
| 2026-07-03 | 5,330 | 5,600 | 5,330 | 5,480 | 50 | +0.92% | 50,161 | 2.75억 |
| 2026-07-02 | 5,630 | 5,690 | 5,320 | 5,430 | -170 | -3.04% | 52,851 | 2.87억 |
| 2026-07-01 | 5,500 | 5,700 | 5,330 | 5,600 | 100 | +1.82% | 57,672 | 3.23억 |
| 2026-06-30 | 5,390 | 5,550 | 5,300 | 5,500 | 110 | +2.04% | 68,016 | 3.74억 |
| 2026-06-29 | 5,450 | 5,540 | 5,300 | 5,390 | -50 | -0.92% | 50,292 | 2.71억 |
| 2026-06-26 | 5,780 | 5,780 | 5,350 | 5,440 | -360 | -6.21% | 52,273 | 2.84억 |
| 2026-06-25 | 5,350 | 5,880 | 5,310 | 5,800 | 450 | +8.41% | 48,070 | 2.79억 |
| 2026-06-24 | 5,180 | 5,380 | 5,110 | 5,350 | 170 | +3.28% | 43,201 | 2.31억 |
| 2026-06-23 | 5,280 | 5,460 | 5,150 | 5,180 | -100 | -1.89% | 36,974 | 1.92억 |
| 2026-06-22 | 5,430 | 5,430 | 5,230 | 5,280 | -150 | -2.76% | 49,445 | 2.61억 |
| 2026-06-19 | 5,420 | 5,610 | 5,330 | 5,430 | -140 | -2.51% | 100,940 | 5.48억 |
| 2026-06-18 | 5,510 | 5,800 | 5,450 | 5,570 | -40 | -0.71% | 190,335 | 10.6억 |
| 2026-06-17 | 5,480 | 5,700 | 5,320 | 5,610 | 130 | +2.37% | 170,408 | 9.56억 |
| 2026-06-16 | 5,380 | 5,530 | 5,220 | 5,480 | 100 | +1.86% | 144,825 | 7.94억 |
| 2026-06-15 | 5,050 | 5,460 | 5,000 | 5,380 | 360 | +7.17% | 202,342 | 10.89억 |
| 2026-06-12 | 5,430 | 5,640 | 5,020 | 5,020 | -410 | -7.55% | 339,116 | 17.02억 |
| 2026-06-11 | 4,895 | 5,500 | 4,815 | 5,430 | 535 | +10.93% | 405,832 | 22.04억 |
| 2026-06-10 | 4,880 | 4,975 | 4,770 | 4,895 | 15 | +0.31% | 168,691 | 8.26억 |
| 2026-06-09 | 4,720 | 4,935 | 4,715 | 4,880 | 160 | +3.39% | 30,950 | 1.51억 |
| 2026-06-08 | 4,955 | 4,955 | 4,710 | 4,720 | -240 | -4.84% | 52,105 | 2.46억 |
| 2026-06-05 | 4,860 | 4,960 | 4,810 | 4,960 | 100 | +2.06% | 46,614 | 2.31억 |
| 2026-06-04 | 5,180 | 5,190 | 4,860 | 4,860 | -320 | -6.18% | 150,608 | 7.32억 |
| 2026-06-02 | 5,130 | 5,230 | 4,980 | 5,180 | 20 | +0.39% | 97,544 | 5.05억 |
| 2026-06-01 | 5,210 | 5,310 | 5,070 | 5,160 | -180 | -3.37% | 109,724 | 5.66억 |
| 2026-05-29 | 5,700 | 5,700 | 5,310 | 5,340 | -230 | -4.13% | 102,805 | 5.49억 |
| 2026-05-28 | 5,590 | 5,590 | 5,300 | 5,570 | -20 | -0.36% | 84,268 | 4.69억 |
| 2026-05-27 | 5,540 | 5,690 | 5,410 | 5,590 | 50 | +0.90% | 109,221 | 6.11억 |
| 2026-05-26 | 5,250 | 5,540 | 5,200 | 5,540 | 290 | +5.52% | 174,691 | 9.68억 |
| 2026-05-22 | 5,030 | 5,290 | 5,030 | 5,250 | 220 | +4.37% | 105,685 | 5.55억 |
| 2026-05-21 | 5,120 | 5,190 | 5,030 | 5,030 | -60 | -1.18% | 159,822 | 8.04억 |
| 2026-05-20 | 5,220 | 5,220 | 5,020 | 5,090 | -130 | -2.49% | 110,695 | 5.63억 |
| 2026-05-19 | 5,290 | 5,330 | 5,140 | 5,220 | -100 | -1.88% | 100,352 | 5.24억 |
| 2026-05-18 | 5,540 | 5,540 | 5,260 | 5,320 | -150 | -2.74% | 119,123 | 6.34억 |
| 2026-05-15 | 5,580 | 5,700 | 5,440 | 5,470 | -50 | -0.91% | 87,101 | 4.76억 |
| 2026-05-14 | 5,410 | 5,660 | 5,290 | 5,520 | 150 | +2.79% | 233,963 | 12.91억 |
| 2026-05-13 | 5,600 | 5,600 | 5,350 | 5,370 | -200 | -3.59% | 103,271 | 5.55억 |
| 2026-05-12 | 5,750 | 5,990 | 5,510 | 5,570 | -180 | -3.13% | 91,889 | 5.12억 |
| 2026-05-11 | 5,980 | 5,980 | 5,740 | 5,750 | -180 | -3.04% | 106,017 | 6.1억 |
| 2026-05-08 | 5,830 | 5,990 | 5,750 | 5,930 | 140 | +2.42% | 208,245 | 12.35억 |
| 2026-05-07 | 5,600 | 5,880 | 5,500 | 5,790 | 230 | +4.14% | 244,494 | 14.16억 |
| 2026-05-06 | 5,770 | 5,930 | 5,510 | 5,560 | -210 | -3.64% | 276,980 | 15.4억 |
| 2026-05-04 | 6,230 | 6,240 | 5,700 | 5,770 | -440 | -7.09% | 211,878 | 12.23억 |
| 2026-04-30 | 6,250 | 6,270 | 5,960 | 6,210 | -30 | -0.48% | 177,617 | 11.03억 |
| 2026-04-29 | 6,520 | 6,600 | 6,240 | 6,240 | -430 | -6.45% | 282,082 | 17.6억 |
| 2026-04-28 | 6,840 | 6,880 | 6,410 | 6,670 | -130 | -1.91% | 159,124 | 10.61억 |
| 2026-04-27 | 7,160 | 7,280 | 6,750 | 6,800 | -500 | -6.85% | 268,618 | 18.27억 |
| 2026-04-24 | 7,540 | 7,540 | 7,200 | 7,300 | -50 | -0.68% | 125,880 | 9.19억 |
| 2026-04-23 | 7,200 | 7,620 | 7,200 | 7,350 | 160 | +2.23% | 260,638 | 19.16억 |
| 2026-04-22 | 7,070 | 7,200 | 6,940 | 7,190 | 120 | +1.70% | 131,787 | 9.48억 |
| 2026-04-21 | 6,890 | 7,190 | 6,800 | 7,070 | 270 | +3.97% | 227,528 | 16.09억 |
| 2026-04-20 | 6,610 | 6,820 | 6,540 | 6,800 | 190 | +2.87% | 97,934 | 6.66억 |
| 2026-04-17 | 6,400 | 6,770 | 6,350 | 6,610 | 210 | +3.28% | 254,411 | 16.82억 |
| 2026-04-16 | 6,190 | 6,580 | 6,120 | 6,400 | 290 | +4.75% | 140,685 | 9억 |
| 2026-04-15 | 6,080 | 6,200 | 5,980 | 6,110 | 30 | +0.49% | 1,188,489 | 72.62억 |
| 2026-04-14 | 5,820 | 6,100 | 5,820 | 6,080 | 80 | +1.33% | 189,148 | 11.5억 |
| 2026-04-13 | 5,920 | 6,000 | 5,850 | 6,000 | 50 | +0.84% | 158,277 | 9.5억 |
| 2026-04-10 | 5,690 | 5,950 | 5,610 | 5,950 | 250 | +4.39% | 103,550 | 6.16억 |
| 2026-04-09 | 5,580 | 5,720 | 5,520 | 5,700 | 120 | +2.15% | 144,666 | 8.25억 |
| 2026-04-08 | 5,590 | 5,590 | 5,480 | 5,580 | 10 | +0.18% | 88,441 | 4.94억 |
| 2026-04-07 | 5,470 | 5,570 | 5,440 | 5,570 | 100 | +1.83% | 43,754 | 2.44억 |
| 2026-04-06 | 5,370 | 5,490 | 5,330 | 5,470 | 100 | +1.86% | 59,230 | 3.24억 |
| 2026-04-03 | 5,320 | 5,450 | 5,320 | 5,370 | 50 | +0.94% | 64,043 | 3.44억 |
| 2026-04-02 | 5,580 | 5,590 | 5,260 | 5,320 | -260 | -4.66% | 214,618 | 11.42억 |
| 2026-04-01 | 5,550 | 5,600 | 5,490 | 5,580 | 30 | +0.54% | 80,382 | 4.49억 |
| 2026-03-31 | 5,550 | 5,550 | 5,420 | 5,550 | 40 | +0.73% | 82,367 | 4.57억 |
| 2026-03-30 | 5,550 | 5,550 | 5,300 | 5,510 | -40 | -0.72% | 113,960 | 6.28억 |
| 2026-03-27 | 5,530 | 5,550 | 5,420 | 5,550 | — | — | 73,490 | 4.08억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)