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 | ₩28,538 | ₩28,685 | ₩28,390 | ₩28,538 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,283 | ₩28,551 | ₩27,975 | ₩28,498 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,659 | ₩28,659 | ₩28,189 | ₩28,203 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,471 | ₩28,753 | ₩28,350 | ₩28,565 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,833 | ₩28,900 | ₩28,471 | ₩28,471 | -1.26% | 159만 |
| 2026.10.02 | ₩28,913 | ₩29,343 | ₩28,726 | ₩28,900 | -0.05% | 98만 |
| 2026.10.01 | ₩29,209 | ₩29,289 | ₩28,632 | ₩28,726 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,410 | ₩29,530 | ₩29,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,182 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,463 | ₩29,812 | ₩29,369 | ₩29,544 | +0.27% | 107.6만 |
|---|
| 2026.09.28 | ₩29,772 | ₩29,839 | ₩29,276 | ₩29,544 | -0.77% | 139.7만 |
|---|
| 2026.09.25 | ₩29,544 | ₩30,067 | ₩29,316 | ₩29,772 | +0.77% | 173.5만 |
|---|
| 2026.09.24 | ₩29,946 | ₩30,000 | ₩29,557 | ₩29,691 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,040 | ₩30,040 | ₩29,530 | ₩29,825 | -0.71% | 128.5만 |
|---|
| 2026.09.21 | ₩30,161 | ₩30,603 | ₩30,161 | ₩30,335 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,295 | ₩30,483 | ₩30,040 | ₩30,335 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,287 | ₩31,542 | ₩30,389 | ₩30,429 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,555 | ₩31,837 | ₩30,684 | ₩30,925 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,971 | ₩32,052 | ₩31,502 | ₩31,515 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,373 | ₩32,668 | ₩32,011 | ₩32,025 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,467 | ₩32,575 | ₩32,105 | ₩32,145 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,017 | ₩33,017 | ₩32,306 | ₩32,320 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,285 | ₩33,285 | ₩32,803 | ₩32,883 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,285 | ₩33,513 | ₩33,191 | ₩33,285 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,312 | ₩33,661 | ₩33,312 | ₩33,433 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,419 | ₩33,460 | ₩32,937 | ₩33,406 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,433 | ₩33,540 | ₩33,111 | ₩33,165 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,379 | ₩33,567 | ₩33,232 | ₩33,312 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,607 | ₩33,634 | ₩33,151 | ₩33,366 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,875 | ₩34,130 | ₩33,755 | ₩33,835 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,634 | ₩33,983 | ₩33,527 | ₩33,768 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,023 | ₩34,144 | ₩33,714 | ₩33,929 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,170 | ₩34,331 | ₩33,889 | ₩33,996 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,345 | ₩33,969 | ₩34,197 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,063 | ₩34,103 | ₩33,701 | ₩33,835 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,714 | ₩34,264 | ₩33,580 | ₩34,036 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,621 | ₩33,902 | ₩33,540 | ₩33,808 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,621 | ₩33,782 | ₩33,352 | ₩33,379 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,674 | ₩33,768 | ₩33,473 | ₩33,621 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,647 | ₩33,942 | ₩33,540 | ₩33,808 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,714 | ₩33,942 | ₩33,607 | ₩33,741 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,829 | ₩33,487 | ₩32,829 | ₩33,446 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,883 | ₩33,151 | ₩32,561 | ₩32,896 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,527 | ₩33,527 | ₩32,762 | ₩32,843 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,634 | ₩33,835 | ₩33,487 | ₩33,661 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,063 | ₩34,184 | ₩33,460 | ₩33,607 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,956 | ₩33,956 | ₩33,272 | ₩33,889 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,768 | ₩33,889 | ₩33,285 | ₩33,755 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,184 | ₩34,640 | ₩33,822 | ₩33,929 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,144 | ₩34,372 | ₩33,661 | ₩34,331 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,190 | ₩35,310 | ₩33,808 | ₩34,251 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,069 | ₩35,525 | ₩34,962 | ₩35,310 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,203 | ₩34,841 | ₩34,854 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,015 | ₩35,176 | ₩34,626 | ₩34,626 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,908 | ₩35,163 | ₩34,828 | ₩34,962 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,391 | ₩34,533 | ₩34,667 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,337 | ₩35,498 | ₩35,002 | ₩35,284 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,216 | ₩35,525 | ₩35,056 | ₩35,377 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,190 | ₩35,538 | ₩35,082 | ₩35,525 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,579 | ₩36,021 | ₩35,056 | ₩35,310 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,077 | ₩35,471 | ₩34,077 | ₩35,431 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩33,996 | ₩34,425 | ₩33,808 | ₩33,822 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,956 | ₩33,607 | ₩33,728 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,916 | ₩33,567 | ₩33,782 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,031 | ₩33,527 | ₩32,950 | ₩33,473 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,567 | ₩33,138 | ₩33,138 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,942 | ₩33,942 | ₩33,352 | ₩33,393 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,808 | ₩34,358 | ₩33,312 | ₩33,902 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,419 | ₩33,594 | ₩33,259 | ₩33,540 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,111 | ₩33,674 | ₩33,017 | ₩33,674 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,044 | ₩33,366 | ₩32,789 | ₩32,896 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,393 | ₩33,500 | ₩32,883 | ₩32,923 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,345 | ₩34,345 | ₩33,567 | ₩34,010 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,808 | ₩34,331 | ₩33,755 | ₩34,305 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,607 | ₩33,929 | ₩33,299 | ₩33,554 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,473 | ₩33,862 | ₩33,446 | ₩33,728 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,124 | ₩33,567 | ₩32,910 | ₩33,460 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,695 | ₩33,098 | ₩32,682 | ₩32,722 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,990 | ₩33,017 | ₩32,575 | ₩32,843 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,232 | ₩33,446 | ₩32,427 | ₩32,776 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,580 | ₩33,701 | ₩33,259 | ₩33,393 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,862 | ₩33,151 | ₩33,326 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,513 | ₩33,916 | ₩33,446 | ₩33,889 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,902 | ₩34,103 | ₩33,259 | ₩33,299 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,782 | ₩33,956 | ₩33,419 | ₩33,741 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,165 | ₩33,674 | ₩32,950 | ₩33,500 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,057 | ₩33,191 | ₩32,575 | ₩32,843 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,280 | ₩33,433 | ₩32,119 | ₩33,124 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,829 | ₩32,950 | ₩32,011 | ₩32,105 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,588 | ₩32,910 | ₩32,253 | ₩32,347 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,521 | ₩32,977 | ₩32,427 | ₩32,762 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,191 | ₩33,393 | ₩32,521 | ₩32,561 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,513 | ₩33,580 | ₩33,031 | ₩33,393 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,647 | ₩33,272 | ₩33,580 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,050 | ₩34,170 | ₩33,406 | ₩33,487 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,621 | ₩34,010 | ₩33,540 | ₩33,969 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,500 | ₩33,728 | ₩33,151 | ₩33,607 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,299 | ₩33,621 | ₩33,031 | ₩33,513 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,259 | ₩33,714 | ₩33,191 | ₩33,540 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,446 | ₩33,701 | ₩33,057 | ₩33,218 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,722 | ₩33,393 | ₩32,722 | ₩33,366 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,856 | ₩32,923 | ₩32,467 | ₩32,816 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,883 | ₩33,057 | ₩32,628 | ₩32,896 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,379 | ₩33,460 | ₩32,722 | ₩32,762 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,875 | ₩33,929 | ₩33,326 | ₩33,594 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,875 | ₩34,090 | ₩33,647 | ₩33,714 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,278 | ₩34,452 | ₩33,741 | ₩33,755 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,157 | ₩34,345 | ₩33,929 | ₩34,157 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,902 | ₩34,211 | ₩33,902 | ₩34,077 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,661 | ₩33,889 | ₩33,460 | ₩33,714 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,795 | ₩34,036 | ₩33,513 | ₩33,634 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,372 | ₩34,398 | ₩33,969 | ₩34,023 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,331 | ₩33,205 | ₩34,291 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩33,996 | ₩34,318 | ₩33,929 | ₩33,956 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,291 | ₩34,318 | ₩33,902 | ₩34,224 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,546 | ₩34,010 | ₩34,063 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,634 | ₩34,211 | ₩33,446 | ₩34,103 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,607 | ₩34,050 | ₩33,379 | ₩33,728 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,916 | ₩34,010 | ₩33,272 | ₩33,419 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,103 | ₩34,251 | ₩33,795 | ₩33,822 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,412 | ₩34,492 | ₩33,983 | ₩34,077 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,714 | ₩34,519 | ₩33,714 | ₩34,398 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,312 | ₩33,875 | ₩33,285 | ₩33,688 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,218 | ₩33,621 | ₩33,111 | ₩33,607 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,312 | ₩33,607 | ₩33,124 | ₩33,393 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,621 | ₩33,714 | ₩33,191 | ₩33,513 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,849 | ₩34,036 | ₩33,433 | ₩33,714 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,548 | ₩33,835 | ₩32,521 | ₩33,835 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,266 | ₩32,762 | ₩32,119 | ₩32,709 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,488 | ₩32,132 | ₩31,394 | ₩31,971 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,703 | ₩32,105 | ₩31,394 | ₩31,435 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,689 | ₩31,931 | ₩31,515 | ₩31,850 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,676 | ₩31,730 | ₩31,529 | ₩31,542 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,797 | ₩32,186 | ₩31,515 | ₩31,716 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,944 | ₩32,400 | ₩31,917 | ₩32,065 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,917 | ₩32,092 | ₩31,757 | ₩31,797 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,132 | ₩32,373 | ₩31,917 | ₩32,011 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,776 | ₩33,178 | ₩32,078 | ₩32,213 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,347 | ₩32,400 | ₩32,025 | ₩32,052 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,017 | ₩33,017 | ₩32,360 | ₩32,373 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,849 | ₩33,849 | ₩32,467 | ₩32,534 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,077 | ₩34,358 | ₩33,701 | ₩33,875 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,305 | ₩34,492 | ₩33,983 | ₩34,117 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,519 | ₩34,680 | ₩34,318 | ₩34,466 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,693 | ₩34,747 | ₩34,358 | ₩34,372 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,935 | ₩35,176 | ₩34,345 | ₩34,385 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,050 | ₩34,841 | ₩33,929 | ₩34,573 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,211 | ₩34,425 | ₩33,902 | ₩34,144 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,238 | ₩34,519 | ₩34,077 | ₩34,331 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,318 | ₩34,506 | ₩33,714 | ₩34,425 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,130 | ₩34,466 | ₩33,849 | ₩34,439 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩33,996 | ₩34,331 | ₩33,875 | ₩34,197 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,479 | ₩34,479 | ₩34,010 | ₩34,251 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,050 | ₩34,613 | ₩34,036 | ₩34,439 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,144 | ₩34,667 | ₩33,929 | ₩34,425 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,251 | ₩34,774 | ₩34,144 | ₩34,224 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,626 | ₩34,211 | ₩34,305 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,969 | ₩34,358 | ₩33,473 | ₩34,291 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,103 | ₩34,291 | ₩33,795 | ₩34,077 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,875 | ₩34,358 | ₩33,849 | ₩34,090 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,714 | ₩33,916 | ₩33,393 | ₩33,875 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,889 | ₩34,077 | ₩33,419 | ₩33,594 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,339 | ₩33,554 | ₩32,896 | ₩33,151 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,124 | ₩33,621 | ₩32,709 | ₩33,607 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,990 | ₩33,259 | ₩32,588 | ₩32,682 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,023 | ₩34,117 | ₩32,145 | ₩32,749 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,969 | ₩33,969 | ₩33,728 | ₩33,862 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,822 | ₩34,305 | ₩33,701 | ₩33,983 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,956 | ₩34,023 | ₩33,567 | ₩33,849 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,318 | ₩34,452 | ₩33,862 | ₩33,983 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,554 | ₩34,197 | ₩33,245 | ₩34,184 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,165 | ₩33,634 | ₩32,950 | ₩33,366 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,749 | ₩33,165 | ₩32,615 | ₩32,870 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,977 | ₩33,218 | ₩32,736 | ₩32,856 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,494 | ₩33,178 | ₩32,186 | ₩33,057 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,266 | ₩32,628 | ₩32,078 | ₩32,440 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,642 | ₩32,682 | ₩31,985 | ₩32,105 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,534 | ₩32,749 | ₩32,427 | ₩32,615 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,682 | ₩32,883 | ₩32,400 | ₩32,615 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,494 | ₩32,776 | ₩32,400 | ₩32,762 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,964 | ₩33,111 | ₩32,534 | ₩32,561 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,151 | ₩33,272 | ₩32,628 | ₩32,990 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,017 | ₩33,272 | ₩32,896 | ₩33,138 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,272 | ₩33,460 | ₩32,883 | ₩33,259 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,789 | ₩33,487 | ₩32,682 | ₩33,406 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,722 | ₩33,031 | ₩32,427 | ₩32,829 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,601 | ₩33,138 | ₩32,481 | ₩32,709 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,226 | ₩32,709 | ₩31,971 | ₩32,494 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,092 | ₩32,427 | ₩32,011 | ₩32,132 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,354 | ₩32,119 | ₩31,354 | ₩32,078 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,636 | ₩31,810 | ₩31,408 | ₩31,515 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,099 | ₩31,529 | ₩31,006 | ₩31,502 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,059 | ₩31,234 | ₩30,737 | ₩31,234 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,925 | ₩31,341 | ₩30,550 | ₩31,166 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,207 | ₩31,220 | ₩30,845 | ₩30,925 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,502 | ₩31,663 | ₩31,448 | ₩31,609 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,502 | ₩31,663 | ₩31,341 | ₩31,488 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,408 | ₩31,542 | ₩31,287 | ₩31,421 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,354 | ₩31,462 | ₩31,207 | ₩31,408 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,381 | ₩31,502 | ₩30,898 | ₩31,207 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,046 | ₩31,435 | ₩31,019 | ₩31,435 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,220 | ₩31,394 | ₩31,153 | ₩31,220 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,569 | ₩31,730 | ₩31,260 | ₩31,327 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,711 | ₩31,569 | ₩30,657 | ₩31,448 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,354 | ₩31,354 | ₩30,778 | ₩30,818 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,126 | ₩31,327 | ₩30,938 | ₩31,207 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,992 | ₩31,287 | ₩30,697 | ₩30,925 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,140 | ₩31,354 | ₩30,751 | ₩30,858 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,778 | ₩31,086 | ₩30,737 | ₩30,979 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,831 | ₩31,153 | ₩30,737 | ₩30,845 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,979 | ₩31,113 | ₩30,576 | ₩30,697 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,166 | ₩31,502 | ₩30,912 | ₩30,952 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,596 | ₩31,649 | ₩31,180 | ₩31,327 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,837 | ₩32,360 | ₩31,448 | ₩31,555 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,078 | ₩32,119 | ₩31,609 | ₩31,649 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,971 | ₩32,199 | ₩31,850 | ₩31,864 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,105 | ₩32,280 | ₩32,052 | ₩32,239 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,132 | ₩32,534 | ₩32,132 | ₩32,199 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,159 | ₩32,642 | ₩32,159 | ₩32,226 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,159 | ₩32,387 | ₩31,864 | ₩32,132 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,917 | ₩32,400 | ₩31,689 | ₩32,199 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,917 | ₩32,078 | ₩31,582 | ₩31,622 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,186 | ₩32,226 | ₩31,770 | ₩31,877 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,052 | ₩32,333 | ₩31,904 | ₩32,280 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,534 | ₩32,588 | ₩32,011 | ₩32,052 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,829 | ₩32,011 | ₩32,467 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,944 | ₩32,440 | ₩31,944 | ₩32,347 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,789 | ₩32,829 | ₩32,119 | ₩32,213 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,950 | ₩32,440 | ₩32,896 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,387 | ₩32,561 | ₩32,186 | ₩32,373 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,052 | ₩32,467 | ₩31,877 | ₩32,414 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,172 | ₩32,400 | ₩31,757 | ₩31,824 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,132 | ₩32,347 | ₩31,703 | ₩32,145 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,467 | ₩32,467 | ₩31,676 | ₩31,958 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,596 | ₩32,347 | ₩31,220 | ₩32,333 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,287 | ₩31,837 | ₩30,979 | ₩31,703 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,488 | ₩31,703 | ₩31,234 | ₩31,569 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,850 | ₩32,025 | ₩30,912 | ₩31,448 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,467 | ₩32,494 | ₩31,917 | ₩31,998 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,668 | ₩32,803 | ₩32,534 | ₩32,642 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,031 | ₩33,084 | ₩32,789 | ₩32,816 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,205 | ₩33,205 | ₩32,776 | ₩33,017 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,205 | ₩33,232 | ₩32,870 | ₩33,165 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,084 | ₩33,259 | ₩33,004 | ₩33,031 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,682 | ₩33,138 | ₩32,575 | ₩33,124 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,548 | ₩32,803 | ₩32,360 | ₩32,722 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,575 | ₩32,816 | ₩32,373 | ₩32,575 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,280 | ₩32,990 | ₩32,226 | ₩32,655 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,931 | ₩32,347 | ₩31,917 | ₩32,306 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,931 | ₩32,172 | ₩31,783 | ₩31,971 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,306 | ₩32,427 | ₩31,971 | ₩32,052 | -0.79% | 64.7만 |
|---|
| 2025.10.09 | ₩32,253 | ₩32,494 | ₩31,998 | ₩32,105 | -0.46% | 35.2만 |
|---|
| 2025.10.08 | ₩32,213 | ₩32,320 | ₩31,824 | ₩32,253 | +0.12% | 68.8만 |
|---|
| 2025.10.07 | ₩31,931 | ₩32,427 | ₩31,703 | ₩32,266 | +1.05% | 78.9만 |
|---|
| 2025.10.06 | ₩32,320 | ₩32,400 | ₩31,824 | ₩31,958 | -1.12% | 50.2만 |
|---|
| 2025.10.03 | ₩32,668 | ₩33,071 | ₩32,521 | ₩32,534 | -0.41% | 59.5만 |
|---|
| 2025.10.02 | ₩32,749 | ₩32,870 | ₩32,387 | ₩32,655 | -0.29% | 64.7만 |
|---|
| 2025.10.01 | ₩32,816 | ₩33,044 | ₩32,588 | ₩32,937 | +0.37% | 84.8만 |
|---|
| 2025.09.30 | ₩32,266 | ₩32,950 | ₩32,199 | ₩32,722 | +1.41% | 71.9만 |
|---|
| 2025.09.29 | ₩32,829 | ₩33,031 | ₩32,601 | ₩32,682 | -0.45% | 83.3만 |
|---|
| 2025.09.26 | ₩32,883 | ₩33,084 | ₩32,628 | ₩32,789 | -0.29% | 109.5만 |
|---|
| 2025.09.25 | ₩32,923 | ₩32,990 | ₩32,642 | ₩32,776 | -0.45% | 69.4만 |
|---|
| 2025.09.24 | ₩33,017 | ₩33,218 | ₩32,749 | ₩32,762 | -0.77% | 55.9만 |
|---|
| 2025.09.23 | ₩33,151 | ₩33,326 | ₩33,017 | ₩33,111 | -0.12% | 68.5만 |
|---|
| 2025.09.22 | ₩33,956 | ₩34,224 | ₩33,057 | ₩33,124 | -2.45% | 82.5만 |
|---|
| 2025.09.19 | ₩34,157 | ₩34,398 | ₩33,889 | ₩33,889 | -0.79% | 166.1만 |
|---|
| 2025.09.18 | ₩33,822 | ₩34,264 | ₩33,795 | ₩34,130 | +0.91% | 66.4만 |
|---|
| 2025.09.17 | ₩34,036 | ₩34,640 | ₩33,996 | ₩34,077 | +0.12% | 64.8만 |
|---|
| 2025.09.16 | ₩34,291 | ₩34,519 | ₩33,875 | ₩34,023 | -0.78% | 113.4만 |
|---|
| 2025.09.15 | ₩34,385 | ₩34,626 | ₩34,224 | ₩34,358 | -0.08% | 64.4만 |
|---|
| 2025.09.12 | ₩34,170 | ₩34,264 | ₩33,996 | ₩34,130 | -0.12% | 54.1만 |
|---|
| 2025.09.11 | ₩33,929 | ₩34,640 | ₩33,902 | ₩34,130 | +0.59% | 60.5만 |
|---|
| 2025.09.10 | ₩34,814 | ₩34,948 | ₩34,425 | ₩34,466 | -1.00% | 38.4만 |
|---|
| 2025.09.09 | ₩34,989 | ₩35,042 | ₩34,680 | ₩34,881 | -0.31% | 58.2만 |
|---|
| 2025.09.08 | ₩34,734 | ₩35,029 | ₩34,425 | ₩35,015 | +0.81% | 72.8만 |
|---|
| 2025.09.05 | ₩35,029 | ₩35,404 | ₩34,962 | ₩35,015 | -0.04% | 86.5만 |
|---|
| 2025.09.04 | ₩34,761 | ₩34,895 | ₩34,479 | ₩34,881 | +0.35% | 62.8만 |
|---|
| 2025.09.03 | ₩34,184 | ₩34,573 | ₩34,184 | ₩34,573 | +1.14% | 43.9만 |
|---|
| 2025.09.02 | ₩34,600 | ₩34,707 | ₩34,063 | ₩34,372 | -0.66% | 52.4만 |
|---|
| 2025.08.29 | ₩34,439 | ₩34,720 | ₩34,439 | ₩34,720 | +0.82% | 56.6만 |
|---|