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 | ₩28,686 | ₩28,391 | ₩28,539 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,284 | ₩28,552 | ₩27,975 | ₩28,498 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,659 | ₩28,659 | ₩28,190 | ₩28,203 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,472 | ₩28,753 | ₩28,351 | ₩28,565 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,834 | ₩28,901 | ₩28,472 | ₩28,472 | -1.26% | 159만 |
| 2026.10.02 | ₩28,914 | ₩29,343 | ₩28,726 | ₩28,901 | -0.05% | 98만 |
| 2026.10.01 | ₩29,209 | ₩29,290 | ₩28,632 | ₩28,726 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,410 | ₩29,531 | ₩29,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,182 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,464 | ₩29,813 | ₩29,370 | ₩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 | ₩29,947 | ₩30,000 | ₩29,558 | ₩29,692 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,041 | ₩30,041 | ₩29,531 | ₩29,826 | -0.71% | 128.5만 |
|---|
| 2026.09.22 | ₩30,510 | ₩30,510 | ₩30,067 | ₩30,094 | -1.36% | 97.1만 |
|---|
| 2026.09.21 | ₩30,161 | ₩30,604 | ₩30,161 | ₩30,336 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,295 | ₩30,483 | ₩30,041 | ₩30,336 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,288 | ₩31,543 | ₩30,389 | ₩30,430 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,556 | ₩31,838 | ₩30,684 | ₩30,926 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,972 | ₩32,052 | ₩31,502 | ₩31,516 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,374 | ₩32,669 | ₩32,012 | ₩32,025 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,468 | ₩32,575 | ₩32,106 | ₩32,146 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,018 | ₩33,018 | ₩32,307 | ₩32,321 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,286 | ₩33,286 | ₩32,803 | ₩32,884 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,286 | ₩33,514 | ₩33,192 | ₩33,286 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,313 | ₩33,662 | ₩33,313 | ₩33,434 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,460 | ₩32,937 | ₩33,407 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,434 | ₩33,541 | ₩33,112 | ₩33,165 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,380 | ₩33,568 | ₩33,232 | ₩33,313 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,608 | ₩33,635 | ₩33,152 | ₩33,367 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,876 | ₩34,131 | ₩33,755 | ₩33,836 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,635 | ₩33,983 | ₩33,528 | ₩33,769 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,024 | ₩34,144 | ₩33,715 | ₩33,930 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,171 | ₩34,332 | ₩33,890 | ₩33,997 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,118 | ₩34,346 | ₩33,970 | ₩34,198 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,064 | ₩34,104 | ₩33,702 | ₩33,836 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,715 | ₩34,265 | ₩33,581 | ₩34,037 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,621 | ₩33,903 | ₩33,541 | ₩33,809 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,621 | ₩33,782 | ₩33,353 | ₩33,380 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,675 | ₩33,769 | ₩33,474 | ₩33,621 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,648 | ₩33,943 | ₩33,541 | ₩33,809 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,715 | ₩33,943 | ₩33,608 | ₩33,742 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,830 | ₩33,487 | ₩32,830 | ₩33,447 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,884 | ₩33,152 | ₩32,562 | ₩32,897 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,528 | ₩33,528 | ₩32,763 | ₩32,844 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,635 | ₩33,836 | ₩33,487 | ₩33,662 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,064 | ₩34,185 | ₩33,460 | ₩33,608 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,957 | ₩33,957 | ₩33,273 | ₩33,890 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,769 | ₩33,890 | ₩33,286 | ₩33,755 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,185 | ₩34,641 | ₩33,823 | ₩33,930 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,144 | ₩34,372 | ₩33,662 | ₩34,332 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,190 | ₩35,311 | ₩33,809 | ₩34,252 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,070 | ₩35,526 | ₩34,962 | ₩35,311 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,204 | ₩35,204 | ₩34,842 | ₩34,855 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,016 | ₩35,177 | ₩34,627 | ₩34,627 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,909 | ₩35,164 | ₩34,828 | ₩34,962 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,244 | ₩35,392 | ₩34,533 | ₩34,667 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,338 | ₩35,499 | ₩35,003 | ₩35,284 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,217 | ₩35,526 | ₩35,056 | ₩35,378 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,190 | ₩35,539 | ₩35,083 | ₩35,526 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,579 | ₩36,022 | ₩35,056 | ₩35,311 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,077 | ₩35,472 | ₩34,077 | ₩35,432 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩33,997 | ₩34,426 | ₩33,809 | ₩33,823 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,957 | ₩33,608 | ₩33,729 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,916 | ₩33,568 | ₩33,782 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,031 | ₩33,528 | ₩32,951 | ₩33,474 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,487 | ₩33,568 | ₩33,139 | ₩33,139 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,943 | ₩33,353 | ₩33,393 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,809 | ₩34,359 | ₩33,313 | ₩33,903 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,420 | ₩33,595 | ₩33,259 | ₩33,541 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,112 | ₩33,675 | ₩33,018 | ₩33,675 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,045 | ₩33,367 | ₩32,790 | ₩32,897 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,393 | ₩33,501 | ₩32,884 | ₩32,924 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,346 | ₩34,346 | ₩33,568 | ₩34,010 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,809 | ₩34,332 | ₩33,755 | ₩34,305 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,608 | ₩33,930 | ₩33,300 | ₩33,554 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,474 | ₩33,863 | ₩33,447 | ₩33,729 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,125 | ₩33,568 | ₩32,911 | ₩33,460 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,696 | ₩33,098 | ₩32,683 | ₩32,723 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,991 | ₩33,018 | ₩32,575 | ₩32,844 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,232 | ₩33,447 | ₩32,428 | ₩32,776 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,702 | ₩33,259 | ₩33,393 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,863 | ₩33,152 | ₩33,326 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,514 | ₩33,916 | ₩33,447 | ₩33,890 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,903 | ₩34,104 | ₩33,259 | ₩33,300 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,782 | ₩33,957 | ₩33,420 | ₩33,742 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,165 | ₩33,675 | ₩32,951 | ₩33,501 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,058 | ₩33,192 | ₩32,575 | ₩32,844 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,280 | ₩33,434 | ₩32,119 | ₩33,125 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,830 | ₩32,951 | ₩32,012 | ₩32,106 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,589 | ₩32,911 | ₩32,253 | ₩32,347 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,522 | ₩32,978 | ₩32,428 | ₩32,763 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,192 | ₩33,393 | ₩32,522 | ₩32,562 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,581 | ₩33,031 | ₩33,393 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,648 | ₩33,273 | ₩33,581 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,051 | ₩34,171 | ₩33,407 | ₩33,487 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,621 | ₩34,010 | ₩33,541 | ₩33,970 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,729 | ₩33,152 | ₩33,608 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,300 | ₩33,621 | ₩33,031 | ₩33,514 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,259 | ₩33,715 | ₩33,192 | ₩33,541 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,447 | ₩33,702 | ₩33,058 | ₩33,219 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,723 | ₩33,393 | ₩32,723 | ₩33,367 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,857 | ₩32,924 | ₩32,468 | ₩32,817 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,884 | ₩33,058 | ₩32,629 | ₩32,897 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,380 | ₩33,460 | ₩32,723 | ₩32,763 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,876 | ₩33,930 | ₩33,326 | ₩33,595 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,876 | ₩34,091 | ₩33,648 | ₩33,715 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,279 | ₩34,453 | ₩33,742 | ₩33,755 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,158 | ₩34,346 | ₩33,930 | ₩34,158 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,903 | ₩34,211 | ₩33,903 | ₩34,077 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,662 | ₩33,890 | ₩33,460 | ₩33,715 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,796 | ₩34,037 | ₩33,514 | ₩33,635 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,372 | ₩34,399 | ₩33,970 | ₩34,024 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,051 | ₩34,332 | ₩33,206 | ₩34,292 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩33,997 | ₩34,319 | ₩33,930 | ₩33,957 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,292 | ₩34,319 | ₩33,903 | ₩34,225 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,131 | ₩34,547 | ₩34,010 | ₩34,064 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,635 | ₩34,211 | ₩33,447 | ₩34,104 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,608 | ₩34,051 | ₩33,380 | ₩33,729 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,916 | ₩34,010 | ₩33,273 | ₩33,420 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,104 | ₩34,252 | ₩33,796 | ₩33,823 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,413 | ₩34,493 | ₩33,983 | ₩34,077 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,715 | ₩34,520 | ₩33,715 | ₩34,399 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,876 | ₩33,286 | ₩33,688 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,219 | ₩33,621 | ₩33,112 | ₩33,608 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,313 | ₩33,608 | ₩33,125 | ₩33,393 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,621 | ₩33,715 | ₩33,192 | ₩33,514 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,849 | ₩34,037 | ₩33,434 | ₩33,715 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,548 | ₩33,836 | ₩32,522 | ₩33,836 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,267 | ₩32,763 | ₩32,119 | ₩32,709 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,489 | ₩32,133 | ₩31,395 | ₩31,972 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,704 | ₩32,106 | ₩31,395 | ₩31,435 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,690 | ₩31,932 | ₩31,516 | ₩31,851 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,677 | ₩31,730 | ₩31,529 | ₩31,543 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,797 | ₩32,186 | ₩31,516 | ₩31,717 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,945 | ₩32,401 | ₩31,918 | ₩32,066 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,918 | ₩32,093 | ₩31,757 | ₩31,797 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,133 | ₩32,374 | ₩31,918 | ₩32,012 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,776 | ₩33,179 | ₩32,079 | ₩32,213 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,347 | ₩32,401 | ₩32,025 | ₩32,052 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,018 | ₩33,018 | ₩32,361 | ₩32,374 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,849 | ₩33,849 | ₩32,468 | ₩32,535 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,077 | ₩34,359 | ₩33,702 | ₩33,876 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,305 | ₩34,493 | ₩33,983 | ₩34,118 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,520 | ₩34,681 | ₩34,319 | ₩34,466 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,694 | ₩34,748 | ₩34,359 | ₩34,372 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,936 | ₩35,177 | ₩34,346 | ₩34,386 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,051 | ₩34,842 | ₩33,930 | ₩34,574 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,211 | ₩34,426 | ₩33,903 | ₩34,144 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,238 | ₩34,520 | ₩34,077 | ₩34,332 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,319 | ₩34,507 | ₩33,715 | ₩34,426 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,131 | ₩34,466 | ₩33,849 | ₩34,439 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩33,997 | ₩34,332 | ₩33,876 | ₩34,198 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,480 | ₩34,480 | ₩34,010 | ₩34,252 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,051 | ₩34,614 | ₩34,037 | ₩34,439 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,144 | ₩34,667 | ₩33,930 | ₩34,426 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,252 | ₩34,775 | ₩34,144 | ₩34,225 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,627 | ₩34,211 | ₩34,305 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,970 | ₩34,359 | ₩33,474 | ₩34,292 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,104 | ₩34,292 | ₩33,796 | ₩34,077 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,876 | ₩34,359 | ₩33,849 | ₩34,091 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,916 | ₩33,393 | ₩33,876 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,890 | ₩34,077 | ₩33,420 | ₩33,595 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,340 | ₩33,554 | ₩32,897 | ₩33,152 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,125 | ₩33,621 | ₩32,709 | ₩33,608 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,991 | ₩33,259 | ₩32,589 | ₩32,683 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,024 | ₩34,118 | ₩32,146 | ₩32,750 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,970 | ₩33,970 | ₩33,729 | ₩33,863 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,823 | ₩34,305 | ₩33,702 | ₩33,983 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,957 | ₩34,024 | ₩33,568 | ₩33,849 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,319 | ₩34,453 | ₩33,863 | ₩33,983 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,554 | ₩34,198 | ₩33,246 | ₩34,185 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,165 | ₩33,635 | ₩32,951 | ₩33,367 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,750 | ₩33,165 | ₩32,616 | ₩32,870 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,978 | ₩33,219 | ₩32,736 | ₩32,857 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,495 | ₩33,179 | ₩32,186 | ₩33,058 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,267 | ₩32,629 | ₩32,079 | ₩32,441 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,642 | ₩32,683 | ₩31,985 | ₩32,106 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,535 | ₩32,750 | ₩32,428 | ₩32,616 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,683 | ₩32,884 | ₩32,401 | ₩32,616 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,495 | ₩32,776 | ₩32,401 | ₩32,763 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,964 | ₩33,112 | ₩32,535 | ₩32,562 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,152 | ₩33,273 | ₩32,629 | ₩32,991 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,018 | ₩33,273 | ₩32,897 | ₩33,139 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,273 | ₩33,460 | ₩32,884 | ₩33,259 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,790 | ₩33,487 | ₩32,683 | ₩33,407 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,723 | ₩33,031 | ₩32,428 | ₩32,830 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,602 | ₩33,139 | ₩32,481 | ₩32,709 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,227 | ₩32,709 | ₩31,972 | ₩32,495 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,093 | ₩32,428 | ₩32,012 | ₩32,133 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,355 | ₩32,119 | ₩31,355 | ₩32,079 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,637 | ₩31,811 | ₩31,409 | ₩31,516 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,100 | ₩31,529 | ₩31,006 | ₩31,502 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,060 | ₩31,234 | ₩30,738 | ₩31,234 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,926 | ₩31,342 | ₩30,550 | ₩31,167 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,207 | ₩31,221 | ₩30,845 | ₩30,926 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,502 | ₩31,663 | ₩31,449 | ₩31,610 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,502 | ₩31,663 | ₩31,342 | ₩31,489 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,409 | ₩31,543 | ₩31,288 | ₩31,422 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,355 | ₩31,462 | ₩31,207 | ₩31,409 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,382 | ₩31,502 | ₩30,899 | ₩31,207 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,046 | ₩31,435 | ₩31,020 | ₩31,435 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,221 | ₩31,395 | ₩31,154 | ₩31,221 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,569 | ₩31,730 | ₩31,261 | ₩31,328 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,711 | ₩31,569 | ₩30,658 | ₩31,449 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,355 | ₩31,355 | ₩30,778 | ₩30,818 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,127 | ₩31,328 | ₩30,939 | ₩31,207 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,993 | ₩31,288 | ₩30,698 | ₩30,926 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,140 | ₩31,355 | ₩30,751 | ₩30,859 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,778 | ₩31,087 | ₩30,738 | ₩30,979 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,832 | ₩31,154 | ₩30,738 | ₩30,845 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,979 | ₩31,114 | ₩30,577 | ₩30,698 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,167 | ₩31,502 | ₩30,912 | ₩30,953 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,596 | ₩31,650 | ₩31,181 | ₩31,328 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,838 | ₩32,361 | ₩31,449 | ₩31,556 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,079 | ₩32,119 | ₩31,610 | ₩31,650 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,972 | ₩32,200 | ₩31,851 | ₩31,865 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,106 | ₩32,280 | ₩32,052 | ₩32,240 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,133 | ₩32,535 | ₩32,133 | ₩32,200 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,160 | ₩32,642 | ₩32,160 | ₩32,227 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,160 | ₩32,388 | ₩31,865 | ₩32,133 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,918 | ₩32,401 | ₩31,690 | ₩32,200 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,918 | ₩32,079 | ₩31,583 | ₩31,623 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,186 | ₩32,227 | ₩31,771 | ₩31,878 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,052 | ₩32,334 | ₩31,905 | ₩32,280 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,535 | ₩32,589 | ₩32,012 | ₩32,052 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,548 | ₩32,830 | ₩32,012 | ₩32,468 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,945 | ₩32,441 | ₩31,945 | ₩32,347 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,790 | ₩32,830 | ₩32,119 | ₩32,213 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,508 | ₩32,951 | ₩32,441 | ₩32,897 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,388 | ₩32,562 | ₩32,186 | ₩32,374 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,052 | ₩32,468 | ₩31,878 | ₩32,414 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,173 | ₩32,401 | ₩31,757 | ₩31,824 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,133 | ₩32,347 | ₩31,704 | ₩32,146 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,468 | ₩32,468 | ₩31,677 | ₩31,958 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,596 | ₩32,347 | ₩31,221 | ₩32,334 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,288 | ₩31,838 | ₩30,979 | ₩31,704 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,489 | ₩31,704 | ₩31,234 | ₩31,569 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,851 | ₩32,025 | ₩30,912 | ₩31,449 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,468 | ₩32,495 | ₩31,918 | ₩31,999 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,669 | ₩32,803 | ₩32,535 | ₩32,642 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,031 | ₩33,085 | ₩32,790 | ₩32,817 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,206 | ₩33,206 | ₩32,776 | ₩33,018 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,206 | ₩33,232 | ₩32,870 | ₩33,165 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,085 | ₩33,259 | ₩33,004 | ₩33,031 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,683 | ₩33,139 | ₩32,575 | ₩33,125 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,548 | ₩32,803 | ₩32,361 | ₩32,723 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,575 | ₩32,817 | ₩32,374 | ₩32,575 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,280 | ₩32,991 | ₩32,227 | ₩32,656 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,932 | ₩32,347 | ₩31,918 | ₩32,307 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,932 | ₩32,173 | ₩31,784 | ₩31,972 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,307 | ₩32,428 | ₩31,972 | ₩32,052 | -0.79% | 64.7만 |
|---|