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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,810 | ₩28,877 | ₩27,953 | ₩28,516 | -1.02% | 576.4만 |
| 2026.09.28–2026.10.02 | ₩29,748 | ₩29,815 | ₩28,609 | ₩28,877 | -2.93% | 631.2만 |
| 2026.09.21–2026.09.25 | ₩30,137 | ₩30,579 | ₩29,293 | ₩29,748 | -1.29% | 708.7만 |
| 2026.09.14–2026.09.18 | ₩32,348 | ₩32,643 | ₩30,016 | ₩30,311 | -6.30% | 865만 |
| 2026.09.08–2026.09.11 | ₩33,259 | ₩33,487 | ₩32,080 | ₩32,120 | -3.42% | 204.4만 |
| 2026.08.31–2026.09.04 | ₩33,581 | ₩33,635 | ₩32,911 | ₩33,407 | -0.52% | 470.3만 |
| 2026.08.24–2026.08.28 | ₩34,090 | ₩34,318 | ₩33,501 | ₩33,809 | -0.83% | 335.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,648 |
| ₩34,238 |
| ₩33,326 |
| ₩33,809 |
| +0.48% |
| 345.5만 |
| 2026.08.10–2026.08.14 | ₩33,501 | ₩33,916 | ₩32,536 | ₩33,782 | +0.84% | 219.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,157 | ₩34,613 | ₩33,246 | ₩33,635 | -1.53% | 417만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,988 | ₩35,497 | ₩33,635 | ₩34,305 | -1.95% | 407.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,162 | ₩35,511 | ₩34,506 | ₩34,934 | -0.65% | 362.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,661 | ₩35,993 | ₩33,541 | ₩35,283 | +4.82% | 321.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,393 | ₩34,331 | ₩32,924 | ₩33,447 | +0.16% | 365.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,318 | ₩34,318 | ₩32,763 | ₩33,648 | -1.95% | 388.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,670 | ₩34,305 | ₩32,656 | ₩34,278 | +4.92% | 661.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,755 | ₩33,836 | ₩32,402 | ₩32,817 | -2.78% | 390.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,031 | ₩34,077 | ₩32,549 | ₩33,862 | +2.52% | 422.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,165 | ₩33,407 | ₩31,986 | ₩33,098 | -0.20% | 393.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,594 | ₩34,144 | ₩33,005 | ₩33,366 | -0.68% | 283.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,696 | ₩33,702 | ₩32,696 | ₩33,581 | +2.70% | 434.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,849 | ₩34,063 | ₩32,442 | ₩32,790 | -3.13% | 427.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,769 | ₩34,425 | ₩33,434 | ₩33,728 | -0.12% | 261.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,104 | ₩34,519 | ₩33,179 | ₩33,996 | -0.31% | 366.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,385 | ₩34,465 | ₩33,246 | ₩34,077 | -0.90% | 311.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,594 | ₩34,492 | ₩33,085 | ₩34,372 | +2.31% | 330.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,678 | ₩34,010 | ₩31,370 | ₩33,688 | +6.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,919 | ₩32,375 | ₩31,490 | ₩31,825 | -0.29% | 207.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,991 | ₩33,152 | ₩31,732 | ₩31,772 | -3.70% | 289만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,666 | ₩34,720 | ₩32,442 | ₩32,509 | -6.22% | 427.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,291 | ₩35,149 | ₩33,688 | ₩34,358 | +0.20% | 397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,117 | ₩34,640 | ₩33,822 | ₩34,412 | +0.86% | 290.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,849 | ₩34,747 | ₩33,447 | ₩34,197 | +1.03% | 368.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,098 | ₩34,050 | ₩32,683 | ₩33,849 | +2.27% | 452.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,929 | ₩34,278 | ₩32,120 | ₩32,656 | -3.75% | 565.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,951 | ₩34,425 | ₩32,589 | ₩33,956 | +3.05% | 325.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,656 | ₩33,152 | ₩31,959 | ₩33,031 | +1.15% | 403.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,991 | ₩33,246 | ₩32,375 | ₩32,737 | -0.77% | 322.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,201 | ₩33,460 | ₩31,946 | ₩33,232 | +3.20% | 636.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,035 | ₩32,402 | ₩30,713 | ₩32,107 | +3.45% | 477.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,477 | ₩31,638 | ₩30,526 | ₩31,142 | -1.06% | 318.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,021 | ₩31,517 | ₩30,874 | ₩31,397 | +1.21% | 405.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,102 | ₩31,705 | ₩30,633 | ₩31,196 | +0.30% | 570.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,954 | ₩31,330 | ₩30,552 | ₩30,901 | -0.17% | 457만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,946 | ₩32,335 | ₩30,887 | ₩30,928 | -3.19% | 293.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,134 | ₩32,616 | ₩31,839 | ₩32,214 | +0.25% | 285만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,509 | ₩32,562 | ₩31,557 | ₩32,174 | -1.03% | 353.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,361 | ₩32,924 | ₩31,919 | ₩32,442 | +0.25% | 315.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,571 | ₩32,442 | ₩31,196 | ₩32,388 | +2.59% | 273.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,643 | ₩32,777 | ₩30,887 | ₩31,678 | -2.96% | 341.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,656 | ₩33,232 | ₩32,549 | ₩32,790 | +0.41% | 211.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,906 | ₩32,964 | ₩31,758 | ₩32,696 | +2.48% | 239.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,281 | ₩32,402 | ₩31,946 | ₩32,026 | -0.79% | 64.7만 |
|---|