시장 데이터를 불러오는 중
전체 종목
Four Corners Property Trust Inc 과거 주가
Four Corners Property Trust, Inc. Common Stock · FCPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Four Corners Property Trust, Inc. Common Stock · FCPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,539 | ₩28,687 | ₩28,392 | ₩28,539 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,285 | ₩28,553 | ₩27,976 | ₩28,499 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,660 | ₩28,660 | ₩28,191 | ₩28,204 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,472 | ₩28,754 | ₩28,352 | ₩28,566 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,835 | ₩28,902 | ₩28,472 | ₩28,472 | -1.26% | 159만 |
| 2026.10.02 | ₩28,915 | ₩29,344 | ₩28,727 | ₩28,902 | -0.05% | 98만 |
| 2026.10.01 | ₩29,210 | ₩29,290 | ₩28,633 | ₩28,727 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,411 | ₩29,532 | ₩29,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,183 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,465 | ₩29,814 | ₩29,371 | ₩29,545 | +0.27% | 107.6만 |
|---|
| 2026.09.28 | ₩29,773 | ₩29,840 | ₩29,277 | ₩29,545 | -0.77% | 139.7만 |
|---|
| 2026.09.25 | ₩29,545 | ₩30,068 | ₩29,317 | ₩29,773 | +0.77% | 173.5만 |
|---|
| 2026.09.24 | ₩29,948 | ₩30,001 | ₩29,559 | ₩29,693 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,042 | ₩30,042 | ₩29,532 | ₩29,827 | -0.71% | 128.5만 |
|---|
| 2026.09.21 | ₩30,162 | ₩30,605 | ₩30,162 | ₩30,337 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,296 | ₩30,484 | ₩30,042 | ₩30,337 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,289 | ₩31,544 | ₩30,390 | ₩30,430 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,557 | ₩31,839 | ₩30,685 | ₩30,927 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,973 | ₩32,053 | ₩31,503 | ₩31,517 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,375 | ₩32,670 | ₩32,013 | ₩32,026 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,469 | ₩32,576 | ₩32,107 | ₩32,147 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,019 | ₩33,019 | ₩32,308 | ₩32,321 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,287 | ₩33,287 | ₩32,804 | ₩32,885 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,287 | ₩33,515 | ₩33,193 | ₩33,287 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,314 | ₩33,663 | ₩33,314 | ₩33,435 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,421 | ₩33,461 | ₩32,938 | ₩33,408 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,435 | ₩33,542 | ₩33,113 | ₩33,166 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,381 | ₩33,569 | ₩33,233 | ₩33,314 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,609 | ₩33,636 | ₩33,153 | ₩33,368 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,877 | ₩34,132 | ₩33,756 | ₩33,837 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,636 | ₩33,984 | ₩33,529 | ₩33,770 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,025 | ₩34,145 | ₩33,716 | ₩33,931 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,172 | ₩34,333 | ₩33,891 | ₩33,998 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,119 | ₩34,347 | ₩33,971 | ₩34,199 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,065 | ₩34,105 | ₩33,703 | ₩33,837 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,716 | ₩34,266 | ₩33,582 | ₩34,038 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,622 | ₩33,904 | ₩33,542 | ₩33,810 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,622 | ₩33,783 | ₩33,354 | ₩33,381 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,676 | ₩33,770 | ₩33,475 | ₩33,622 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,649 | ₩33,944 | ₩33,542 | ₩33,810 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,716 | ₩33,944 | ₩33,609 | ₩33,743 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,831 | ₩33,488 | ₩32,831 | ₩33,448 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,885 | ₩33,153 | ₩32,563 | ₩32,898 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,529 | ₩33,529 | ₩32,764 | ₩32,845 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,636 | ₩33,837 | ₩33,488 | ₩33,663 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,065 | ₩34,186 | ₩33,461 | ₩33,609 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,958 | ₩33,958 | ₩33,274 | ₩33,891 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,770 | ₩33,891 | ₩33,287 | ₩33,756 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,186 | ₩34,642 | ₩33,824 | ₩33,931 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,145 | ₩34,373 | ₩33,663 | ₩34,333 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,192 | ₩35,312 | ₩33,810 | ₩34,253 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,071 | ₩35,527 | ₩34,964 | ₩35,312 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,205 | ₩35,205 | ₩34,843 | ₩34,856 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,017 | ₩35,178 | ₩34,628 | ₩34,628 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,910 | ₩35,165 | ₩34,829 | ₩34,964 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,245 | ₩35,393 | ₩34,534 | ₩34,668 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,339 | ₩35,500 | ₩35,004 | ₩35,285 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,218 | ₩35,527 | ₩35,057 | ₩35,379 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,192 | ₩35,540 | ₩35,084 | ₩35,527 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,580 | ₩36,023 | ₩35,057 | ₩35,312 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,078 | ₩35,473 | ₩34,078 | ₩35,433 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩33,998 | ₩34,427 | ₩33,810 | ₩33,824 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,783 | ₩33,958 | ₩33,609 | ₩33,730 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,689 | ₩33,917 | ₩33,569 | ₩33,783 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,032 | ₩33,529 | ₩32,952 | ₩33,475 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,488 | ₩33,569 | ₩33,140 | ₩33,140 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,944 | ₩33,944 | ₩33,354 | ₩33,394 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,810 | ₩34,360 | ₩33,314 | ₩33,904 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,421 | ₩33,596 | ₩33,260 | ₩33,542 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,113 | ₩33,676 | ₩33,019 | ₩33,676 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,046 | ₩33,368 | ₩32,791 | ₩32,898 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,394 | ₩33,502 | ₩32,885 | ₩32,925 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,347 | ₩34,347 | ₩33,569 | ₩34,011 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,810 | ₩34,333 | ₩33,756 | ₩34,306 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,609 | ₩33,931 | ₩33,301 | ₩33,555 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,475 | ₩33,864 | ₩33,448 | ₩33,730 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,126 | ₩33,569 | ₩32,912 | ₩33,461 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,697 | ₩33,099 | ₩32,684 | ₩32,724 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,992 | ₩33,019 | ₩32,576 | ₩32,845 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,233 | ₩33,448 | ₩32,429 | ₩32,777 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,582 | ₩33,703 | ₩33,260 | ₩33,394 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,783 | ₩33,864 | ₩33,153 | ₩33,327 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,515 | ₩33,917 | ₩33,448 | ₩33,891 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,904 | ₩34,105 | ₩33,260 | ₩33,301 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,783 | ₩33,958 | ₩33,421 | ₩33,743 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,166 | ₩33,676 | ₩32,952 | ₩33,502 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,059 | ₩33,193 | ₩32,576 | ₩32,845 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,281 | ₩33,435 | ₩32,120 | ₩33,126 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,831 | ₩32,952 | ₩32,013 | ₩32,107 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,590 | ₩32,912 | ₩32,254 | ₩32,348 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,523 | ₩32,979 | ₩32,429 | ₩32,764 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,193 | ₩33,394 | ₩32,523 | ₩32,563 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,515 | ₩33,582 | ₩33,032 | ₩33,394 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,394 | ₩33,649 | ₩33,274 | ₩33,582 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,052 | ₩34,172 | ₩33,408 | ₩33,488 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,622 | ₩34,011 | ₩33,542 | ₩33,971 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,502 | ₩33,730 | ₩33,153 | ₩33,609 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,301 | ₩33,622 | ₩33,032 | ₩33,515 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,260 | ₩33,716 | ₩33,193 | ₩33,542 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,448 | ₩33,703 | ₩33,059 | ₩33,220 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,724 | ₩33,394 | ₩32,724 | ₩33,368 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,858 | ₩32,925 | ₩32,469 | ₩32,818 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,885 | ₩33,059 | ₩32,630 | ₩32,898 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,381 | ₩33,461 | ₩32,724 | ₩32,764 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,877 | ₩33,931 | ₩33,327 | ₩33,596 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,877 | ₩34,092 | ₩33,649 | ₩33,716 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,280 | ₩34,454 | ₩33,743 | ₩33,756 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,159 | ₩34,347 | ₩33,931 | ₩34,159 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,904 | ₩34,212 | ₩33,904 | ₩34,078 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,663 | ₩33,891 | ₩33,461 | ₩33,716 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,797 | ₩34,038 | ₩33,515 | ₩33,636 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,373 | ₩34,400 | ₩33,971 | ₩34,025 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,052 | ₩34,333 | ₩33,207 | ₩34,293 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩33,998 | ₩34,320 | ₩33,931 | ₩33,958 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,293 | ₩34,320 | ₩33,904 | ₩34,226 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,132 | ₩34,548 | ₩34,011 | ₩34,065 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,636 | ₩34,212 | ₩33,448 | ₩34,105 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,609 | ₩34,052 | ₩33,381 | ₩33,730 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,917 | ₩34,011 | ₩33,274 | ₩33,421 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,105 | ₩34,253 | ₩33,797 | ₩33,824 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,414 | ₩34,494 | ₩33,984 | ₩34,078 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,716 | ₩34,521 | ₩33,716 | ₩34,400 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,314 | ₩33,877 | ₩33,287 | ₩33,689 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,220 | ₩33,622 | ₩33,113 | ₩33,609 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,314 | ₩33,609 | ₩33,126 | ₩33,394 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,622 | ₩33,716 | ₩33,193 | ₩33,515 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,850 | ₩34,038 | ₩33,435 | ₩33,716 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,549 | ₩33,837 | ₩32,523 | ₩33,837 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,268 | ₩32,764 | ₩32,120 | ₩32,710 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,490 | ₩32,134 | ₩31,396 | ₩31,973 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,705 | ₩32,107 | ₩31,396 | ₩31,436 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,691 | ₩31,933 | ₩31,517 | ₩31,852 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,678 | ₩31,731 | ₩31,530 | ₩31,544 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,798 | ₩32,187 | ₩31,517 | ₩31,718 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,946 | ₩32,402 | ₩31,919 | ₩32,067 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,919 | ₩32,093 | ₩31,758 | ₩31,798 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,134 | ₩32,375 | ₩31,919 | ₩32,013 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,777 | ₩33,180 | ₩32,080 | ₩32,214 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,348 | ₩32,402 | ₩32,026 | ₩32,053 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,019 | ₩33,019 | ₩32,362 | ₩32,375 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,850 | ₩33,850 | ₩32,469 | ₩32,536 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,078 | ₩34,360 | ₩33,703 | ₩33,877 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,306 | ₩34,494 | ₩33,984 | ₩34,119 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,521 | ₩34,682 | ₩34,320 | ₩34,467 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,695 | ₩34,749 | ₩34,360 | ₩34,373 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,937 | ₩35,178 | ₩34,347 | ₩34,387 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,052 | ₩34,843 | ₩33,931 | ₩34,575 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,212 | ₩34,427 | ₩33,904 | ₩34,145 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,239 | ₩34,521 | ₩34,078 | ₩34,333 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,320 | ₩34,508 | ₩33,716 | ₩34,427 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,132 | ₩34,467 | ₩33,850 | ₩34,440 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩33,998 | ₩34,333 | ₩33,877 | ₩34,199 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,481 | ₩34,481 | ₩34,011 | ₩34,253 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,052 | ₩34,615 | ₩34,038 | ₩34,440 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,145 | ₩34,668 | ₩33,931 | ₩34,427 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,253 | ₩34,776 | ₩34,145 | ₩34,226 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,440 | ₩34,628 | ₩34,212 | ₩34,306 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,971 | ₩34,360 | ₩33,475 | ₩34,293 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,105 | ₩34,293 | ₩33,797 | ₩34,078 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,877 | ₩34,360 | ₩33,850 | ₩34,092 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,716 | ₩33,917 | ₩33,394 | ₩33,877 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,891 | ₩34,078 | ₩33,421 | ₩33,596 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,341 | ₩33,555 | ₩32,898 | ₩33,153 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,126 | ₩33,622 | ₩32,710 | ₩33,609 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,992 | ₩33,260 | ₩32,590 | ₩32,684 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,025 | ₩34,119 | ₩32,147 | ₩32,751 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,971 | ₩33,971 | ₩33,730 | ₩33,864 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,824 | ₩34,306 | ₩33,703 | ₩33,984 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,958 | ₩34,025 | ₩33,569 | ₩33,850 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,320 | ₩34,454 | ₩33,864 | ₩33,984 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,555 | ₩34,199 | ₩33,247 | ₩34,186 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,166 | ₩33,636 | ₩32,952 | ₩33,368 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,751 | ₩33,166 | ₩32,617 | ₩32,871 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,979 | ₩33,220 | ₩32,737 | ₩32,858 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,496 | ₩33,180 | ₩32,187 | ₩33,059 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,268 | ₩32,630 | ₩32,080 | ₩32,442 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,643 | ₩32,684 | ₩31,986 | ₩32,107 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,536 | ₩32,751 | ₩32,429 | ₩32,617 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,684 | ₩32,885 | ₩32,402 | ₩32,617 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,496 | ₩32,777 | ₩32,402 | ₩32,764 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,965 | ₩33,113 | ₩32,536 | ₩32,563 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,153 | ₩33,274 | ₩32,630 | ₩32,992 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,019 | ₩33,274 | ₩32,898 | ₩33,140 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,274 | ₩33,461 | ₩32,885 | ₩33,260 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,791 | ₩33,488 | ₩32,684 | ₩33,408 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,724 | ₩33,032 | ₩32,429 | ₩32,831 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,603 | ₩33,140 | ₩32,482 | ₩32,710 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,228 | ₩32,710 | ₩31,973 | ₩32,496 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,093 | ₩32,429 | ₩32,013 | ₩32,134 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,356 | ₩32,120 | ₩31,356 | ₩32,080 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,637 | ₩31,812 | ₩31,409 | ₩31,517 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,101 | ₩31,530 | ₩31,007 | ₩31,503 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,061 | ₩31,235 | ₩30,739 | ₩31,235 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,927 | ₩31,342 | ₩30,551 | ₩31,168 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,208 | ₩31,222 | ₩30,846 | ₩30,927 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,503 | ₩31,664 | ₩31,450 | ₩31,611 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,503 | ₩31,664 | ₩31,342 | ₩31,490 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,409 | ₩31,544 | ₩31,289 | ₩31,423 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,356 | ₩31,463 | ₩31,208 | ₩31,409 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,383 | ₩31,503 | ₩30,900 | ₩31,208 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,047 | ₩31,436 | ₩31,021 | ₩31,436 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,222 | ₩31,396 | ₩31,155 | ₩31,222 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,570 | ₩31,731 | ₩31,262 | ₩31,329 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,712 | ₩31,570 | ₩30,658 | ₩31,450 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,356 | ₩31,356 | ₩30,779 | ₩30,819 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,128 | ₩31,329 | ₩30,940 | ₩31,208 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,994 | ₩31,289 | ₩30,699 | ₩30,927 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,141 | ₩31,356 | ₩30,752 | ₩30,860 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,779 | ₩31,088 | ₩30,739 | ₩30,980 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,833 | ₩31,155 | ₩30,739 | ₩30,846 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,980 | ₩31,114 | ₩30,578 | ₩30,699 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,168 | ₩31,503 | ₩30,913 | ₩30,954 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,597 | ₩31,651 | ₩31,182 | ₩31,329 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,839 | ₩32,362 | ₩31,450 | ₩31,557 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,080 | ₩32,120 | ₩31,611 | ₩31,651 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,973 | ₩32,201 | ₩31,852 | ₩31,865 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,107 | ₩32,281 | ₩32,053 | ₩32,241 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,134 | ₩32,536 | ₩32,134 | ₩32,201 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,161 | ₩32,643 | ₩32,161 | ₩32,228 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,161 | ₩32,389 | ₩31,865 | ₩32,134 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,919 | ₩32,402 | ₩31,691 | ₩32,201 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,919 | ₩32,080 | ₩31,584 | ₩31,624 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,187 | ₩32,228 | ₩31,772 | ₩31,879 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,053 | ₩32,335 | ₩31,906 | ₩32,281 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,536 | ₩32,590 | ₩32,013 | ₩32,053 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,549 | ₩32,831 | ₩32,013 | ₩32,469 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,946 | ₩32,442 | ₩31,946 | ₩32,348 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,791 | ₩32,831 | ₩32,120 | ₩32,214 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,509 | ₩32,952 | ₩32,442 | ₩32,898 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,389 | ₩32,563 | ₩32,187 | ₩32,375 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,053 | ₩32,469 | ₩31,879 | ₩32,415 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,174 | ₩32,402 | ₩31,758 | ₩31,825 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,134 | ₩32,348 | ₩31,705 | ₩32,147 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,469 | ₩32,469 | ₩31,678 | ₩31,959 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,597 | ₩32,348 | ₩31,222 | ₩32,335 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,289 | ₩31,839 | ₩30,980 | ₩31,705 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,490 | ₩31,705 | ₩31,235 | ₩31,570 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,852 | ₩32,026 | ₩30,913 | ₩31,450 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,469 | ₩32,496 | ₩31,919 | ₩32,000 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,670 | ₩32,804 | ₩32,536 | ₩32,643 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,032 | ₩33,086 | ₩32,791 | ₩32,818 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,207 | ₩33,207 | ₩32,777 | ₩33,019 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,207 | ₩33,233 | ₩32,871 | ₩33,166 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,086 | ₩33,260 | ₩33,005 | ₩33,032 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,684 | ₩33,140 | ₩32,576 | ₩33,126 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,549 | ₩32,804 | ₩32,362 | ₩32,724 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,576 | ₩32,818 | ₩32,375 | ₩32,576 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,281 | ₩32,992 | ₩32,228 | ₩32,657 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,933 | ₩32,348 | ₩31,919 | ₩32,308 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,933 | ₩32,174 | ₩31,785 | ₩31,973 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,308 | ₩32,429 | ₩31,973 | ₩32,053 | -0.79% | 64.7만 |
|---|
| 2025.10.09 | ₩32,254 | ₩32,496 | ₩32,000 | ₩32,107 | -0.46% | 35.2만 |
|---|
| 2025.10.08 | ₩32,214 | ₩32,321 | ₩31,825 | ₩32,254 | +0.12% | 68.8만 |
|---|
| 2025.10.07 | ₩31,933 | ₩32,429 | ₩31,705 | ₩32,268 | +1.05% | 78.9만 |
|---|
| 2025.10.06 | ₩32,321 | ₩32,402 | ₩31,825 | ₩31,959 | -1.12% | 50.2만 |
|---|
| 2025.10.03 | ₩32,670 | ₩33,073 | ₩32,523 | ₩32,536 | -0.41% | 59.5만 |
|---|
| 2025.10.02 | ₩32,751 | ₩32,871 | ₩32,389 | ₩32,657 | -0.29% | 64.7만 |
|---|
| 2025.10.01 | ₩32,818 | ₩33,046 | ₩32,590 | ₩32,938 | +0.37% | 84.8만 |
|---|
| 2025.09.30 | ₩32,268 | ₩32,952 | ₩32,201 | ₩32,724 | +1.41% | 71.9만 |
|---|
| 2025.09.29 | ₩32,831 | ₩33,032 | ₩32,603 | ₩32,684 | -0.45% | 83.3만 |
|---|
| 2025.09.26 | ₩32,885 | ₩33,086 | ₩32,630 | ₩32,791 | -0.29% | 109.5만 |
|---|
| 2025.09.25 | ₩32,925 | ₩32,992 | ₩32,643 | ₩32,777 | -0.45% | 69.4만 |
|---|
| 2025.09.24 | ₩33,019 | ₩33,220 | ₩32,751 | ₩32,764 | -0.77% | 55.9만 |
|---|
| 2025.09.23 | ₩33,153 | ₩33,327 | ₩33,019 | ₩33,113 | -0.12% | 68.5만 |
|---|
| 2025.09.22 | ₩33,958 | ₩34,226 | ₩33,059 | ₩33,126 | -2.45% | 82.5만 |
|---|
| 2025.09.19 | ₩34,159 | ₩34,400 | ₩33,891 | ₩33,891 | -0.79% | 166.1만 |
|---|
| 2025.09.18 | ₩33,824 | ₩34,266 | ₩33,797 | ₩34,132 | +0.91% | 66.4만 |
|---|
| 2025.09.17 | ₩34,038 | ₩34,642 | ₩33,998 | ₩34,078 | +0.12% | 64.8만 |
|---|
| 2025.09.16 | ₩34,293 | ₩34,521 | ₩33,877 | ₩34,025 | -0.78% | 113.4만 |
|---|
| 2025.09.15 | ₩34,387 | ₩34,628 | ₩34,226 | ₩34,360 | -0.08% | 64.4만 |
|---|
| 2025.09.12 | ₩34,172 | ₩34,266 | ₩33,998 | ₩34,132 | -0.12% | 54.1만 |
|---|
| 2025.09.11 | ₩33,931 | ₩34,642 | ₩33,904 | ₩34,132 | +0.59% | 60.5만 |
|---|
| 2025.09.10 | ₩34,816 | ₩34,950 | ₩34,427 | ₩34,467 | -1.00% | 38.4만 |
|---|
| 2025.09.09 | ₩34,990 | ₩35,044 | ₩34,682 | ₩34,883 | -0.31% | 58.2만 |
|---|
| 2025.09.08 | ₩34,736 | ₩35,031 | ₩34,427 | ₩35,017 | +0.81% | 72.8만 |
|---|
| 2025.09.05 | ₩35,031 | ₩35,406 | ₩34,964 | ₩35,017 | -0.04% | 86.5만 |
|---|
| 2025.09.04 | ₩34,762 | ₩34,896 | ₩34,481 | ₩34,883 | +0.35% | 62.8만 |
|---|
| 2025.09.03 | ₩34,186 | ₩34,575 | ₩34,186 | ₩34,575 | +1.14% | 43.9만 |
|---|
| 2025.09.02 | ₩34,601 | ₩34,709 | ₩34,065 | ₩34,373 | -0.66% | 52.4만 |
|---|
| 2025.08.29 | ₩34,440 | ₩34,722 | ₩34,440 | ₩34,722 | +0.82% | 56.6만 |
|---|