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 | ₩28,536 | ₩28,684 | ₩28,389 | ₩28,536 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,281 | ₩28,549 | ₩27,973 | ₩28,496 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,657 | ₩28,657 | ₩28,187 | ₩28,201 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,469 | ₩28,751 | ₩28,348 | ₩28,563 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,831 | ₩28,898 | ₩28,469 | ₩28,469 | -1.26% | 159만 |
| 2026.10.02 | ₩28,912 | ₩29,341 | ₩28,724 | ₩28,898 | -0.05% | 98만 |
| 2026.10.01 | ₩29,207 | ₩29,287 | ₩28,630 | ₩28,724 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,408 | ₩29,528 | ₩29,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,180 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,461 | ₩29,810 | ₩29,367 | ₩29,542 | +0.27% | 107.6만 |
|---|
| 2026.09.28 | ₩29,770 | ₩29,837 | ₩29,274 | ₩29,542 | -0.77% | 139.7만 |
|---|
| 2026.09.25 | ₩29,542 | ₩30,065 | ₩29,314 | ₩29,770 | +0.77% | 173.5만 |
|---|
| 2026.09.24 | ₩29,944 | ₩29,998 | ₩29,555 | ₩29,689 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,038 | ₩30,038 | ₩29,528 | ₩29,823 | -0.71% | 128.5만 |
|---|
| 2026.09.21 | ₩30,159 | ₩30,601 | ₩30,159 | ₩30,333 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,293 | ₩30,480 | ₩30,038 | ₩30,333 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,285 | ₩31,540 | ₩30,387 | ₩30,427 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,553 | ₩31,835 | ₩30,682 | ₩30,923 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,969 | ₩32,049 | ₩31,500 | ₩31,513 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,371 | ₩32,666 | ₩32,009 | ₩32,023 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,465 | ₩32,572 | ₩32,103 | ₩32,143 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,015 | ₩33,015 | ₩32,304 | ₩32,318 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,283 | ₩33,283 | ₩32,800 | ₩32,881 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,283 | ₩33,511 | ₩33,189 | ₩33,283 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,310 | ₩33,659 | ₩33,310 | ₩33,431 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,417 | ₩33,457 | ₩32,934 | ₩33,404 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,431 | ₩33,538 | ₩33,109 | ₩33,162 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,377 | ₩33,565 | ₩33,229 | ₩33,310 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,605 | ₩33,632 | ₩33,149 | ₩33,364 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,873 | ₩34,128 | ₩33,752 | ₩33,833 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,632 | ₩33,980 | ₩33,525 | ₩33,766 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,021 | ₩34,141 | ₩33,712 | ₩33,927 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,168 | ₩34,329 | ₩33,887 | ₩33,994 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,115 | ₩34,342 | ₩33,967 | ₩34,195 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,061 | ₩34,101 | ₩33,699 | ₩33,833 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,712 | ₩34,262 | ₩33,578 | ₩34,034 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,618 | ₩33,900 | ₩33,538 | ₩33,806 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,618 | ₩33,779 | ₩33,350 | ₩33,377 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,672 | ₩33,766 | ₩33,471 | ₩33,618 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,645 | ₩33,940 | ₩33,538 | ₩33,806 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,712 | ₩33,940 | ₩33,605 | ₩33,739 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,827 | ₩33,484 | ₩32,827 | ₩33,444 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,881 | ₩33,149 | ₩32,559 | ₩32,894 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,525 | ₩33,525 | ₩32,760 | ₩32,841 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,632 | ₩33,833 | ₩33,484 | ₩33,659 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,061 | ₩34,182 | ₩33,457 | ₩33,605 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,954 | ₩33,954 | ₩33,270 | ₩33,887 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,766 | ₩33,887 | ₩33,283 | ₩33,752 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,182 | ₩34,638 | ₩33,820 | ₩33,927 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,141 | ₩34,369 | ₩33,659 | ₩34,329 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,187 | ₩35,308 | ₩33,806 | ₩34,249 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,067 | ₩35,523 | ₩34,959 | ₩35,308 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,201 | ₩35,201 | ₩34,839 | ₩34,852 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,013 | ₩35,174 | ₩34,624 | ₩34,624 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,906 | ₩35,160 | ₩34,825 | ₩34,959 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,241 | ₩35,388 | ₩34,530 | ₩34,664 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,335 | ₩35,496 | ₩35,000 | ₩35,281 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,214 | ₩35,523 | ₩35,053 | ₩35,375 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,187 | ₩35,536 | ₩35,080 | ₩35,523 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,576 | ₩36,019 | ₩35,053 | ₩35,308 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,074 | ₩35,469 | ₩34,074 | ₩35,429 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩33,994 | ₩34,423 | ₩33,806 | ₩33,820 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,779 | ₩33,954 | ₩33,605 | ₩33,726 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,685 | ₩33,913 | ₩33,565 | ₩33,779 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,028 | ₩33,525 | ₩32,948 | ₩33,471 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,484 | ₩33,565 | ₩33,136 | ₩33,136 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,940 | ₩33,940 | ₩33,350 | ₩33,390 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,806 | ₩34,356 | ₩33,310 | ₩33,900 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,417 | ₩33,592 | ₩33,256 | ₩33,538 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,109 | ₩33,672 | ₩33,015 | ₩33,672 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,042 | ₩33,364 | ₩32,787 | ₩32,894 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,390 | ₩33,498 | ₩32,881 | ₩32,921 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,342 | ₩34,342 | ₩33,565 | ₩34,007 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,806 | ₩34,329 | ₩33,752 | ₩34,302 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,605 | ₩33,927 | ₩33,297 | ₩33,551 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,471 | ₩33,860 | ₩33,444 | ₩33,726 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,122 | ₩33,565 | ₩32,908 | ₩33,457 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,693 | ₩33,095 | ₩32,680 | ₩32,720 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,988 | ₩33,015 | ₩32,572 | ₩32,841 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,229 | ₩33,444 | ₩32,425 | ₩32,774 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,578 | ₩33,699 | ₩33,256 | ₩33,390 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,779 | ₩33,860 | ₩33,149 | ₩33,323 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,511 | ₩33,913 | ₩33,444 | ₩33,887 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,900 | ₩34,101 | ₩33,256 | ₩33,297 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,779 | ₩33,954 | ₩33,417 | ₩33,739 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,162 | ₩33,672 | ₩32,948 | ₩33,498 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,055 | ₩33,189 | ₩32,572 | ₩32,841 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,277 | ₩33,431 | ₩32,116 | ₩33,122 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,827 | ₩32,948 | ₩32,009 | ₩32,103 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,586 | ₩32,908 | ₩32,251 | ₩32,344 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,519 | ₩32,975 | ₩32,425 | ₩32,760 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,189 | ₩33,390 | ₩32,519 | ₩32,559 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,511 | ₩33,578 | ₩33,028 | ₩33,390 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,390 | ₩33,645 | ₩33,270 | ₩33,578 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,047 | ₩34,168 | ₩33,404 | ₩33,484 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,618 | ₩34,007 | ₩33,538 | ₩33,967 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,498 | ₩33,726 | ₩33,149 | ₩33,605 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,297 | ₩33,618 | ₩33,028 | ₩33,511 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,256 | ₩33,712 | ₩33,189 | ₩33,538 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,444 | ₩33,699 | ₩33,055 | ₩33,216 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,720 | ₩33,390 | ₩32,720 | ₩33,364 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,854 | ₩32,921 | ₩32,465 | ₩32,814 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,881 | ₩33,055 | ₩32,626 | ₩32,894 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,377 | ₩33,457 | ₩32,720 | ₩32,760 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,873 | ₩33,927 | ₩33,323 | ₩33,592 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,873 | ₩34,088 | ₩33,645 | ₩33,712 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,275 | ₩34,450 | ₩33,739 | ₩33,752 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,155 | ₩34,342 | ₩33,927 | ₩34,155 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,900 | ₩34,208 | ₩33,900 | ₩34,074 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,659 | ₩33,887 | ₩33,457 | ₩33,712 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,793 | ₩34,034 | ₩33,511 | ₩33,632 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,369 | ₩34,396 | ₩33,967 | ₩34,021 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,047 | ₩34,329 | ₩33,203 | ₩34,289 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩33,994 | ₩34,316 | ₩33,927 | ₩33,954 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,289 | ₩34,316 | ₩33,900 | ₩34,222 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,128 | ₩34,544 | ₩34,007 | ₩34,061 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,632 | ₩34,208 | ₩33,444 | ₩34,101 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,605 | ₩34,047 | ₩33,377 | ₩33,726 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,913 | ₩34,007 | ₩33,270 | ₩33,417 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,101 | ₩34,249 | ₩33,793 | ₩33,820 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,410 | ₩34,490 | ₩33,980 | ₩34,074 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,712 | ₩34,517 | ₩33,712 | ₩34,396 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,310 | ₩33,873 | ₩33,283 | ₩33,685 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,216 | ₩33,618 | ₩33,109 | ₩33,605 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,310 | ₩33,605 | ₩33,122 | ₩33,390 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,618 | ₩33,712 | ₩33,189 | ₩33,511 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,846 | ₩34,034 | ₩33,431 | ₩33,712 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,546 | ₩33,833 | ₩32,519 | ₩33,833 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,264 | ₩32,760 | ₩32,116 | ₩32,707 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,486 | ₩32,130 | ₩31,392 | ₩31,969 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,701 | ₩32,103 | ₩31,392 | ₩31,433 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,687 | ₩31,929 | ₩31,513 | ₩31,848 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,674 | ₩31,728 | ₩31,526 | ₩31,540 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,795 | ₩32,184 | ₩31,513 | ₩31,714 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,942 | ₩32,398 | ₩31,915 | ₩32,063 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,915 | ₩32,090 | ₩31,754 | ₩31,795 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,130 | ₩32,371 | ₩31,915 | ₩32,009 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,774 | ₩33,176 | ₩32,076 | ₩32,210 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,344 | ₩32,398 | ₩32,023 | ₩32,049 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,015 | ₩33,015 | ₩32,358 | ₩32,371 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,846 | ₩33,846 | ₩32,465 | ₩32,532 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,074 | ₩34,356 | ₩33,699 | ₩33,873 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,302 | ₩34,490 | ₩33,980 | ₩34,115 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,517 | ₩34,678 | ₩34,316 | ₩34,463 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,691 | ₩34,745 | ₩34,356 | ₩34,369 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,933 | ₩35,174 | ₩34,342 | ₩34,383 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,047 | ₩34,839 | ₩33,927 | ₩34,570 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,208 | ₩34,423 | ₩33,900 | ₩34,141 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,235 | ₩34,517 | ₩34,074 | ₩34,329 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,316 | ₩34,503 | ₩33,712 | ₩34,423 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,128 | ₩34,463 | ₩33,846 | ₩34,436 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩33,994 | ₩34,329 | ₩33,873 | ₩34,195 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,477 | ₩34,477 | ₩34,007 | ₩34,249 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,047 | ₩34,611 | ₩34,034 | ₩34,436 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,141 | ₩34,664 | ₩33,927 | ₩34,423 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,249 | ₩34,772 | ₩34,141 | ₩34,222 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,436 | ₩34,624 | ₩34,208 | ₩34,302 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,967 | ₩34,356 | ₩33,471 | ₩34,289 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,101 | ₩34,289 | ₩33,793 | ₩34,074 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,873 | ₩34,356 | ₩33,846 | ₩34,088 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,712 | ₩33,913 | ₩33,390 | ₩33,873 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,887 | ₩34,074 | ₩33,417 | ₩33,592 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,337 | ₩33,551 | ₩32,894 | ₩33,149 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,122 | ₩33,618 | ₩32,707 | ₩33,605 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,988 | ₩33,256 | ₩32,586 | ₩32,680 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,021 | ₩34,115 | ₩32,143 | ₩32,747 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,967 | ₩33,967 | ₩33,726 | ₩33,860 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,820 | ₩34,302 | ₩33,699 | ₩33,980 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,954 | ₩34,021 | ₩33,565 | ₩33,846 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,316 | ₩34,450 | ₩33,860 | ₩33,980 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,551 | ₩34,195 | ₩33,243 | ₩34,182 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,162 | ₩33,632 | ₩32,948 | ₩33,364 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,747 | ₩33,162 | ₩32,613 | ₩32,867 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,975 | ₩33,216 | ₩32,733 | ₩32,854 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,492 | ₩33,176 | ₩32,184 | ₩33,055 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,264 | ₩32,626 | ₩32,076 | ₩32,438 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,639 | ₩32,680 | ₩31,982 | ₩32,103 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,532 | ₩32,747 | ₩32,425 | ₩32,613 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,680 | ₩32,881 | ₩32,398 | ₩32,613 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,492 | ₩32,774 | ₩32,398 | ₩32,760 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,961 | ₩33,109 | ₩32,532 | ₩32,559 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,149 | ₩33,270 | ₩32,626 | ₩32,988 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,015 | ₩33,270 | ₩32,894 | ₩33,136 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,270 | ₩33,457 | ₩32,881 | ₩33,256 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,787 | ₩33,484 | ₩32,680 | ₩33,404 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,720 | ₩33,028 | ₩32,425 | ₩32,827 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,599 | ₩33,136 | ₩32,479 | ₩32,707 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,224 | ₩32,707 | ₩31,969 | ₩32,492 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,090 | ₩32,425 | ₩32,009 | ₩32,130 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,352 | ₩32,116 | ₩31,352 | ₩32,076 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,634 | ₩31,808 | ₩31,406 | ₩31,513 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,097 | ₩31,526 | ₩31,003 | ₩31,500 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,057 | ₩31,231 | ₩30,735 | ₩31,231 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,923 | ₩31,339 | ₩30,548 | ₩31,164 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,205 | ₩31,218 | ₩30,843 | ₩30,923 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,500 | ₩31,661 | ₩31,446 | ₩31,607 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,500 | ₩31,661 | ₩31,339 | ₩31,486 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,406 | ₩31,540 | ₩31,285 | ₩31,419 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,352 | ₩31,459 | ₩31,205 | ₩31,406 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,379 | ₩31,500 | ₩30,896 | ₩31,205 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,044 | ₩31,433 | ₩31,017 | ₩31,433 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,218 | ₩31,392 | ₩31,151 | ₩31,218 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,567 | ₩31,728 | ₩31,258 | ₩31,325 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,708 | ₩31,567 | ₩30,655 | ₩31,446 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,352 | ₩31,352 | ₩30,775 | ₩30,816 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,124 | ₩31,325 | ₩30,936 | ₩31,205 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,990 | ₩31,285 | ₩30,695 | ₩30,923 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,138 | ₩31,352 | ₩30,749 | ₩30,856 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,775 | ₩31,084 | ₩30,735 | ₩30,977 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,829 | ₩31,151 | ₩30,735 | ₩30,843 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,977 | ₩31,111 | ₩30,574 | ₩30,695 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,164 | ₩31,500 | ₩30,910 | ₩30,950 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,593 | ₩31,647 | ₩31,178 | ₩31,325 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,835 | ₩32,358 | ₩31,446 | ₩31,553 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,076 | ₩32,116 | ₩31,607 | ₩31,647 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,969 | ₩32,197 | ₩31,848 | ₩31,862 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,103 | ₩32,277 | ₩32,049 | ₩32,237 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,130 | ₩32,532 | ₩32,130 | ₩32,197 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,157 | ₩32,639 | ₩32,157 | ₩32,224 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,157 | ₩32,385 | ₩31,862 | ₩32,130 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,915 | ₩32,398 | ₩31,687 | ₩32,197 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,915 | ₩32,076 | ₩31,580 | ₩31,620 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,184 | ₩32,224 | ₩31,768 | ₩31,875 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,049 | ₩32,331 | ₩31,902 | ₩32,277 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,532 | ₩32,586 | ₩32,009 | ₩32,049 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,546 | ₩32,827 | ₩32,009 | ₩32,465 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,942 | ₩32,438 | ₩31,942 | ₩32,344 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,787 | ₩32,827 | ₩32,116 | ₩32,210 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,505 | ₩32,948 | ₩32,438 | ₩32,894 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,385 | ₩32,559 | ₩32,184 | ₩32,371 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,049 | ₩32,465 | ₩31,875 | ₩32,411 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,170 | ₩32,398 | ₩31,754 | ₩31,821 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,130 | ₩32,344 | ₩31,701 | ₩32,143 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,465 | ₩32,465 | ₩31,674 | ₩31,956 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,593 | ₩32,344 | ₩31,218 | ₩32,331 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,285 | ₩31,835 | ₩30,977 | ₩31,701 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,486 | ₩31,701 | ₩31,231 | ₩31,567 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,848 | ₩32,023 | ₩30,910 | ₩31,446 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,465 | ₩32,492 | ₩31,915 | ₩31,996 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,666 | ₩32,800 | ₩32,532 | ₩32,639 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,028 | ₩33,082 | ₩32,787 | ₩32,814 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,203 | ₩33,203 | ₩32,774 | ₩33,015 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,203 | ₩33,229 | ₩32,867 | ₩33,162 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,082 | ₩33,256 | ₩33,002 | ₩33,028 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,680 | ₩33,136 | ₩32,572 | ₩33,122 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,546 | ₩32,800 | ₩32,358 | ₩32,720 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,572 | ₩32,814 | ₩32,371 | ₩32,572 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,277 | ₩32,988 | ₩32,224 | ₩32,653 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,929 | ₩32,344 | ₩31,915 | ₩32,304 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,929 | ₩32,170 | ₩31,781 | ₩31,969 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,304 | ₩32,425 | ₩31,969 | ₩32,049 | -0.79% | 64.7만 |
|---|
| 2025.10.09 | ₩32,251 | ₩32,492 | ₩31,996 | ₩32,103 | -0.46% | 35.2만 |
|---|
| 2025.10.08 | ₩32,210 | ₩32,318 | ₩31,821 | ₩32,251 | +0.12% | 68.8만 |
|---|
| 2025.10.07 | ₩31,929 | ₩32,425 | ₩31,701 | ₩32,264 | +1.05% | 78.9만 |
|---|
| 2025.10.06 | ₩32,318 | ₩32,398 | ₩31,821 | ₩31,956 | -1.12% | 50.2만 |
|---|
| 2025.10.03 | ₩32,666 | ₩33,069 | ₩32,519 | ₩32,532 | -0.41% | 59.5만 |
|---|
| 2025.10.02 | ₩32,747 | ₩32,867 | ₩32,385 | ₩32,653 | -0.29% | 64.7만 |
|---|
| 2025.10.01 | ₩32,814 | ₩33,042 | ₩32,586 | ₩32,934 | +0.37% | 84.8만 |
|---|
| 2025.09.30 | ₩32,264 | ₩32,948 | ₩32,197 | ₩32,720 | +1.41% | 71.9만 |
|---|
| 2025.09.29 | ₩32,827 | ₩33,028 | ₩32,599 | ₩32,680 | -0.45% | 83.3만 |
|---|
| 2025.09.26 | ₩32,881 | ₩33,082 | ₩32,626 | ₩32,787 | -0.29% | 109.5만 |
|---|
| 2025.09.25 | ₩32,921 | ₩32,988 | ₩32,639 | ₩32,774 | -0.45% | 69.4만 |
|---|
| 2025.09.24 | ₩33,015 | ₩33,216 | ₩32,747 | ₩32,760 | -0.77% | 55.9만 |
|---|
| 2025.09.23 | ₩33,149 | ₩33,323 | ₩33,015 | ₩33,109 | -0.12% | 68.5만 |
|---|
| 2025.09.22 | ₩33,954 | ₩34,222 | ₩33,055 | ₩33,122 | -2.45% | 82.5만 |
|---|
| 2025.09.19 | ₩34,155 | ₩34,396 | ₩33,887 | ₩33,887 | -0.79% | 166.1만 |
|---|
| 2025.09.18 | ₩33,820 | ₩34,262 | ₩33,793 | ₩34,128 | +0.91% | 66.4만 |
|---|
| 2025.09.17 | ₩34,034 | ₩34,638 | ₩33,994 | ₩34,074 | +0.12% | 64.8만 |
|---|
| 2025.09.16 | ₩34,289 | ₩34,517 | ₩33,873 | ₩34,021 | -0.78% | 113.4만 |
|---|
| 2025.09.15 | ₩34,383 | ₩34,624 | ₩34,222 | ₩34,356 | -0.08% | 64.4만 |
|---|
| 2025.09.12 | ₩34,168 | ₩34,262 | ₩33,994 | ₩34,128 | -0.12% | 54.1만 |
|---|
| 2025.09.11 | ₩33,927 | ₩34,638 | ₩33,900 | ₩34,128 | +0.59% | 60.5만 |
|---|
| 2025.09.10 | ₩34,812 | ₩34,946 | ₩34,423 | ₩34,463 | -1.00% | 38.4만 |
|---|
| 2025.09.09 | ₩34,986 | ₩35,040 | ₩34,678 | ₩34,879 | -0.31% | 58.2만 |
|---|
| 2025.09.08 | ₩34,731 | ₩35,026 | ₩34,423 | ₩35,013 | +0.81% | 72.8만 |
|---|
| 2025.09.05 | ₩35,026 | ₩35,402 | ₩34,959 | ₩35,013 | -0.04% | 86.5만 |
|---|
| 2025.09.04 | ₩34,758 | ₩34,892 | ₩34,477 | ₩34,879 | +0.35% | 62.8만 |
|---|
| 2025.09.03 | ₩34,182 | ₩34,570 | ₩34,182 | ₩34,570 | +1.14% | 43.9만 |
|---|
| 2025.09.02 | ₩34,597 | ₩34,705 | ₩34,061 | ₩34,369 | -0.66% | 52.4만 |
|---|
| 2025.08.29 | ₩34,436 | ₩34,718 | ₩34,436 | ₩34,718 | +0.82% | 56.6만 |
|---|