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 | ₩28,534 | ₩28,682 | ₩28,387 | ₩28,534 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,280 | ₩28,548 | ₩27,971 | ₩28,494 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,655 | ₩28,655 | ₩28,186 | ₩28,199 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,467 | ₩28,749 | ₩28,347 | ₩28,561 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,829 | ₩28,896 | ₩28,467 | ₩28,467 | -1.26% | 159만 |
| 2026.10.02 | ₩28,910 | ₩29,339 | ₩28,722 | ₩28,896 | -0.05% | 98만 |
| 2026.10.01 | ₩29,205 | ₩29,285 | ₩28,628 | ₩28,722 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,406 | ₩29,527 | ₩29,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,178 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,460 | ₩29,808 | ₩29,366 | ₩29,540 | +0.27% | 107.6만 |
|---|
| 2026.09.28 | ₩29,768 | ₩29,835 | ₩29,272 | ₩29,540 | -0.77% | 139.7만 |
|---|
| 2026.09.25 | ₩29,540 | ₩30,063 | ₩29,312 | ₩29,768 | +0.77% | 173.5만 |
|---|
| 2026.09.24 | ₩29,942 | ₩29,996 | ₩29,553 | ₩29,688 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,036 | ₩30,036 | ₩29,527 | ₩29,822 | -0.71% | 128.5만 |
|---|
| 2026.09.21 | ₩30,157 | ₩30,599 | ₩30,157 | ₩30,331 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,291 | ₩30,479 | ₩30,036 | ₩30,331 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,283 | ₩31,538 | ₩30,385 | ₩30,425 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,551 | ₩31,833 | ₩30,680 | ₩30,921 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,967 | ₩32,048 | ₩31,498 | ₩31,511 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,369 | ₩32,664 | ₩32,007 | ₩32,021 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,463 | ₩32,570 | ₩32,101 | ₩32,141 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,013 | ₩33,013 | ₩32,302 | ₩32,316 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,281 | ₩33,281 | ₩32,798 | ₩32,879 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,281 | ₩33,509 | ₩33,187 | ₩33,281 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,308 | ₩33,657 | ₩33,308 | ₩33,429 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,415 | ₩33,455 | ₩32,933 | ₩33,402 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,429 | ₩33,536 | ₩33,107 | ₩33,160 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,375 | ₩33,563 | ₩33,228 | ₩33,308 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,603 | ₩33,630 | ₩33,147 | ₩33,362 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,871 | ₩34,126 | ₩33,750 | ₩33,831 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,630 | ₩33,978 | ₩33,523 | ₩33,764 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,019 | ₩34,139 | ₩33,710 | ₩33,925 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,166 | ₩34,327 | ₩33,885 | ₩33,992 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,112 | ₩34,340 | ₩33,965 | ₩34,193 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,059 | ₩34,099 | ₩33,697 | ₩33,831 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,710 | ₩34,260 | ₩33,576 | ₩34,032 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,616 | ₩33,898 | ₩33,536 | ₩33,804 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,616 | ₩33,777 | ₩33,348 | ₩33,375 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,670 | ₩33,764 | ₩33,469 | ₩33,616 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,643 | ₩33,938 | ₩33,536 | ₩33,804 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,710 | ₩33,938 | ₩33,603 | ₩33,737 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,825 | ₩33,482 | ₩32,825 | ₩33,442 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,879 | ₩33,147 | ₩32,557 | ₩32,892 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,523 | ₩33,523 | ₩32,758 | ₩32,839 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,630 | ₩33,831 | ₩33,482 | ₩33,657 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,059 | ₩34,180 | ₩33,455 | ₩33,603 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,952 | ₩33,952 | ₩33,268 | ₩33,885 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,764 | ₩33,885 | ₩33,281 | ₩33,750 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,180 | ₩34,635 | ₩33,817 | ₩33,925 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,139 | ₩34,367 | ₩33,657 | ₩34,327 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,185 | ₩35,306 | ₩33,804 | ₩34,247 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,065 | ₩35,520 | ₩34,957 | ₩35,306 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,199 | ₩35,199 | ₩34,837 | ₩34,850 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,011 | ₩35,172 | ₩34,622 | ₩34,622 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,904 | ₩35,158 | ₩34,823 | ₩34,957 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,239 | ₩35,386 | ₩34,528 | ₩34,662 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,333 | ₩35,494 | ₩34,997 | ₩35,279 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,212 | ₩35,520 | ₩35,051 | ₩35,373 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,185 | ₩35,534 | ₩35,078 | ₩35,520 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,574 | ₩36,017 | ₩35,051 | ₩35,306 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,072 | ₩35,467 | ₩34,072 | ₩35,427 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩33,992 | ₩34,421 | ₩33,804 | ₩33,817 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,777 | ₩33,952 | ₩33,603 | ₩33,724 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,683 | ₩33,911 | ₩33,563 | ₩33,777 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,026 | ₩33,523 | ₩32,946 | ₩33,469 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,482 | ₩33,563 | ₩33,134 | ₩33,134 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,938 | ₩33,938 | ₩33,348 | ₩33,388 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,804 | ₩34,354 | ₩33,308 | ₩33,898 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,415 | ₩33,590 | ₩33,254 | ₩33,536 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,107 | ₩33,670 | ₩33,013 | ₩33,670 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,040 | ₩33,362 | ₩32,785 | ₩32,892 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,388 | ₩33,496 | ₩32,879 | ₩32,919 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,340 | ₩34,340 | ₩33,563 | ₩34,005 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,804 | ₩34,327 | ₩33,750 | ₩34,300 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,603 | ₩33,925 | ₩33,295 | ₩33,549 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,469 | ₩33,858 | ₩33,442 | ₩33,724 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,120 | ₩33,563 | ₩32,906 | ₩33,455 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,691 | ₩33,093 | ₩32,678 | ₩32,718 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,986 | ₩33,013 | ₩32,570 | ₩32,839 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,228 | ₩33,442 | ₩32,423 | ₩32,772 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,576 | ₩33,697 | ₩33,254 | ₩33,388 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,777 | ₩33,858 | ₩33,147 | ₩33,321 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,509 | ₩33,911 | ₩33,442 | ₩33,885 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,898 | ₩34,099 | ₩33,254 | ₩33,295 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,777 | ₩33,952 | ₩33,415 | ₩33,737 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,160 | ₩33,670 | ₩32,946 | ₩33,496 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,053 | ₩33,187 | ₩32,570 | ₩32,839 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,275 | ₩33,429 | ₩32,115 | ₩33,120 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,825 | ₩32,946 | ₩32,007 | ₩32,101 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,584 | ₩32,906 | ₩32,249 | ₩32,343 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,517 | ₩32,973 | ₩32,423 | ₩32,758 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,187 | ₩33,388 | ₩32,517 | ₩32,557 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,509 | ₩33,576 | ₩33,026 | ₩33,388 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,388 | ₩33,643 | ₩33,268 | ₩33,576 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,045 | ₩34,166 | ₩33,402 | ₩33,482 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,616 | ₩34,005 | ₩33,536 | ₩33,965 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,724 | ₩33,147 | ₩33,603 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,295 | ₩33,616 | ₩33,026 | ₩33,509 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,254 | ₩33,710 | ₩33,187 | ₩33,536 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,442 | ₩33,697 | ₩33,053 | ₩33,214 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,718 | ₩33,388 | ₩32,718 | ₩33,362 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,852 | ₩32,919 | ₩32,463 | ₩32,812 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,879 | ₩33,053 | ₩32,624 | ₩32,892 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,375 | ₩33,455 | ₩32,718 | ₩32,758 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,871 | ₩33,925 | ₩33,321 | ₩33,590 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,871 | ₩34,086 | ₩33,643 | ₩33,710 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,273 | ₩34,448 | ₩33,737 | ₩33,750 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,153 | ₩34,340 | ₩33,925 | ₩34,153 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,898 | ₩34,206 | ₩33,898 | ₩34,072 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,657 | ₩33,885 | ₩33,455 | ₩33,710 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,791 | ₩34,032 | ₩33,509 | ₩33,630 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,367 | ₩34,394 | ₩33,965 | ₩34,019 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,045 | ₩34,327 | ₩33,201 | ₩34,287 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩33,992 | ₩34,314 | ₩33,925 | ₩33,952 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,287 | ₩34,314 | ₩33,898 | ₩34,220 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,126 | ₩34,542 | ₩34,005 | ₩34,059 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,630 | ₩34,206 | ₩33,442 | ₩34,099 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,603 | ₩34,045 | ₩33,375 | ₩33,724 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,911 | ₩34,005 | ₩33,268 | ₩33,415 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,099 | ₩34,247 | ₩33,791 | ₩33,817 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,407 | ₩34,488 | ₩33,978 | ₩34,072 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,710 | ₩34,515 | ₩33,710 | ₩34,394 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,308 | ₩33,871 | ₩33,281 | ₩33,683 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,214 | ₩33,616 | ₩33,107 | ₩33,603 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,308 | ₩33,603 | ₩33,120 | ₩33,388 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,616 | ₩33,710 | ₩33,187 | ₩33,509 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,844 | ₩34,032 | ₩33,429 | ₩33,710 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,544 | ₩33,831 | ₩32,517 | ₩33,831 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,262 | ₩32,758 | ₩32,115 | ₩32,705 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,484 | ₩32,128 | ₩31,390 | ₩31,967 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,699 | ₩32,101 | ₩31,390 | ₩31,431 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,685 | ₩31,927 | ₩31,511 | ₩31,846 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,672 | ₩31,726 | ₩31,525 | ₩31,538 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,793 | ₩32,182 | ₩31,511 | ₩31,712 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,940 | ₩32,396 | ₩31,913 | ₩32,061 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,913 | ₩32,088 | ₩31,753 | ₩31,793 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,128 | ₩32,369 | ₩31,913 | ₩32,007 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,772 | ₩33,174 | ₩32,074 | ₩32,208 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,343 | ₩32,396 | ₩32,021 | ₩32,048 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,013 | ₩33,013 | ₩32,356 | ₩32,369 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,844 | ₩33,844 | ₩32,463 | ₩32,530 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,072 | ₩34,354 | ₩33,697 | ₩33,871 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,300 | ₩34,488 | ₩33,978 | ₩34,112 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,515 | ₩34,676 | ₩34,314 | ₩34,461 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,689 | ₩34,743 | ₩34,354 | ₩34,367 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,930 | ₩35,172 | ₩34,340 | ₩34,381 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,045 | ₩34,837 | ₩33,925 | ₩34,568 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,206 | ₩34,421 | ₩33,898 | ₩34,139 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,233 | ₩34,515 | ₩34,072 | ₩34,327 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,314 | ₩34,501 | ₩33,710 | ₩34,421 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,126 | ₩34,461 | ₩33,844 | ₩34,434 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩33,992 | ₩34,327 | ₩33,871 | ₩34,193 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,475 | ₩34,475 | ₩34,005 | ₩34,247 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,045 | ₩34,609 | ₩34,032 | ₩34,434 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,139 | ₩34,662 | ₩33,925 | ₩34,421 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,247 | ₩34,770 | ₩34,139 | ₩34,220 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,434 | ₩34,622 | ₩34,206 | ₩34,300 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,965 | ₩34,354 | ₩33,469 | ₩34,287 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,099 | ₩34,287 | ₩33,791 | ₩34,072 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,871 | ₩34,354 | ₩33,844 | ₩34,086 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,710 | ₩33,911 | ₩33,388 | ₩33,871 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,885 | ₩34,072 | ₩33,415 | ₩33,590 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,335 | ₩33,549 | ₩32,892 | ₩33,147 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,120 | ₩33,616 | ₩32,705 | ₩33,603 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,986 | ₩33,254 | ₩32,584 | ₩32,678 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,019 | ₩34,112 | ₩32,141 | ₩32,745 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,965 | ₩33,965 | ₩33,724 | ₩33,858 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,817 | ₩34,300 | ₩33,697 | ₩33,978 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,952 | ₩34,019 | ₩33,563 | ₩33,844 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,314 | ₩34,448 | ₩33,858 | ₩33,978 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,549 | ₩34,193 | ₩33,241 | ₩34,180 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,160 | ₩33,630 | ₩32,946 | ₩33,362 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,745 | ₩33,160 | ₩32,611 | ₩32,865 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,973 | ₩33,214 | ₩32,731 | ₩32,852 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,490 | ₩33,174 | ₩32,182 | ₩33,053 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,262 | ₩32,624 | ₩32,074 | ₩32,436 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,638 | ₩32,678 | ₩31,980 | ₩32,101 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,530 | ₩32,745 | ₩32,423 | ₩32,611 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,678 | ₩32,879 | ₩32,396 | ₩32,611 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,490 | ₩32,772 | ₩32,396 | ₩32,758 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,959 | ₩33,107 | ₩32,530 | ₩32,557 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,147 | ₩33,268 | ₩32,624 | ₩32,986 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,013 | ₩33,268 | ₩32,892 | ₩33,134 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,268 | ₩33,455 | ₩32,879 | ₩33,254 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,785 | ₩33,482 | ₩32,678 | ₩33,402 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,718 | ₩33,026 | ₩32,423 | ₩32,825 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,597 | ₩33,134 | ₩32,477 | ₩32,705 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,222 | ₩32,705 | ₩31,967 | ₩32,490 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,088 | ₩32,423 | ₩32,007 | ₩32,128 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,350 | ₩32,115 | ₩31,350 | ₩32,074 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,632 | ₩31,806 | ₩31,404 | ₩31,511 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,095 | ₩31,525 | ₩31,002 | ₩31,498 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,055 | ₩31,230 | ₩30,733 | ₩31,230 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,921 | ₩31,337 | ₩30,546 | ₩31,163 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,203 | ₩31,216 | ₩30,841 | ₩30,921 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,498 | ₩31,659 | ₩31,444 | ₩31,605 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,498 | ₩31,659 | ₩31,337 | ₩31,484 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,404 | ₩31,538 | ₩31,283 | ₩31,417 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,350 | ₩31,458 | ₩31,203 | ₩31,404 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,377 | ₩31,498 | ₩30,894 | ₩31,203 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,042 | ₩31,431 | ₩31,015 | ₩31,431 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,216 | ₩31,390 | ₩31,149 | ₩31,216 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,565 | ₩31,726 | ₩31,256 | ₩31,323 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,707 | ₩31,565 | ₩30,653 | ₩31,444 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,350 | ₩31,350 | ₩30,774 | ₩30,814 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,122 | ₩31,323 | ₩30,935 | ₩31,203 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,988 | ₩31,283 | ₩30,693 | ₩30,921 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,136 | ₩31,350 | ₩30,747 | ₩30,854 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,774 | ₩31,082 | ₩30,733 | ₩30,975 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,827 | ₩31,149 | ₩30,733 | ₩30,841 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,975 | ₩31,109 | ₩30,573 | ₩30,693 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,163 | ₩31,498 | ₩30,908 | ₩30,948 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,592 | ₩31,645 | ₩31,176 | ₩31,323 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,833 | ₩32,356 | ₩31,444 | ₩31,551 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,074 | ₩32,115 | ₩31,605 | ₩31,645 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,967 | ₩32,195 | ₩31,846 | ₩31,860 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,101 | ₩32,275 | ₩32,048 | ₩32,235 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,128 | ₩32,530 | ₩32,128 | ₩32,195 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,155 | ₩32,638 | ₩32,155 | ₩32,222 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,155 | ₩32,383 | ₩31,860 | ₩32,128 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,913 | ₩32,396 | ₩31,685 | ₩32,195 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,913 | ₩32,074 | ₩31,578 | ₩31,618 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,182 | ₩32,222 | ₩31,766 | ₩31,873 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,048 | ₩32,329 | ₩31,900 | ₩32,275 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,530 | ₩32,584 | ₩32,007 | ₩32,048 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,544 | ₩32,825 | ₩32,007 | ₩32,463 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,940 | ₩32,436 | ₩31,940 | ₩32,343 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,785 | ₩32,825 | ₩32,115 | ₩32,208 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,503 | ₩32,946 | ₩32,436 | ₩32,892 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,383 | ₩32,557 | ₩32,182 | ₩32,369 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,048 | ₩32,463 | ₩31,873 | ₩32,410 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,168 | ₩32,396 | ₩31,753 | ₩31,820 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,128 | ₩32,343 | ₩31,699 | ₩32,141 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,463 | ₩32,463 | ₩31,672 | ₩31,954 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,592 | ₩32,343 | ₩31,216 | ₩32,329 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,283 | ₩31,833 | ₩30,975 | ₩31,699 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,484 | ₩31,699 | ₩31,230 | ₩31,565 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,846 | ₩32,021 | ₩30,908 | ₩31,444 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,463 | ₩32,490 | ₩31,913 | ₩31,994 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,664 | ₩32,798 | ₩32,530 | ₩32,638 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,026 | ₩33,080 | ₩32,785 | ₩32,812 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,201 | ₩33,201 | ₩32,772 | ₩33,013 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,201 | ₩33,228 | ₩32,865 | ₩33,160 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,080 | ₩33,254 | ₩33,000 | ₩33,026 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,678 | ₩33,134 | ₩32,570 | ₩33,120 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,544 | ₩32,798 | ₩32,356 | ₩32,718 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,570 | ₩32,812 | ₩32,369 | ₩32,570 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,275 | ₩32,986 | ₩32,222 | ₩32,651 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,927 | ₩32,343 | ₩31,913 | ₩32,302 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,927 | ₩32,168 | ₩31,779 | ₩31,967 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,302 | ₩32,423 | ₩31,967 | ₩32,048 | -0.79% | 64.7만 |
|---|
| 2025.10.09 | ₩32,249 | ₩32,490 | ₩31,994 | ₩32,101 | -0.46% | 35.2만 |
|---|
| 2025.10.08 | ₩32,208 | ₩32,316 | ₩31,820 | ₩32,249 | +0.12% | 68.8만 |
|---|
| 2025.10.07 | ₩31,927 | ₩32,423 | ₩31,699 | ₩32,262 | +1.05% | 78.9만 |
|---|
| 2025.10.06 | ₩32,316 | ₩32,396 | ₩31,820 | ₩31,954 | -1.12% | 50.2만 |
|---|
| 2025.10.03 | ₩32,664 | ₩33,067 | ₩32,517 | ₩32,530 | -0.41% | 59.5만 |
|---|
| 2025.10.02 | ₩32,745 | ₩32,865 | ₩32,383 | ₩32,651 | -0.29% | 64.7만 |
|---|
| 2025.10.01 | ₩32,812 | ₩33,040 | ₩32,584 | ₩32,933 | +0.37% | 84.8만 |
|---|
| 2025.09.30 | ₩32,262 | ₩32,946 | ₩32,195 | ₩32,718 | +1.41% | 71.9만 |
|---|
| 2025.09.29 | ₩32,825 | ₩33,026 | ₩32,597 | ₩32,678 | -0.45% | 83.3만 |
|---|
| 2025.09.26 | ₩32,879 | ₩33,080 | ₩32,624 | ₩32,785 | -0.29% | 109.5만 |
|---|
| 2025.09.25 | ₩32,919 | ₩32,986 | ₩32,638 | ₩32,772 | -0.45% | 69.4만 |
|---|
| 2025.09.24 | ₩33,013 | ₩33,214 | ₩32,745 | ₩32,758 | -0.77% | 55.9만 |
|---|
| 2025.09.23 | ₩33,147 | ₩33,321 | ₩33,013 | ₩33,107 | -0.12% | 68.5만 |
|---|
| 2025.09.22 | ₩33,952 | ₩34,220 | ₩33,053 | ₩33,120 | -2.45% | 82.5만 |
|---|
| 2025.09.19 | ₩34,153 | ₩34,394 | ₩33,885 | ₩33,885 | -0.79% | 166.1만 |
|---|
| 2025.09.18 | ₩33,817 | ₩34,260 | ₩33,791 | ₩34,126 | +0.91% | 66.4만 |
|---|
| 2025.09.17 | ₩34,032 | ₩34,635 | ₩33,992 | ₩34,072 | +0.12% | 64.8만 |
|---|
| 2025.09.16 | ₩34,287 | ₩34,515 | ₩33,871 | ₩34,019 | -0.78% | 113.4만 |
|---|
| 2025.09.15 | ₩34,381 | ₩34,622 | ₩34,220 | ₩34,354 | -0.08% | 64.4만 |
|---|
| 2025.09.12 | ₩34,166 | ₩34,260 | ₩33,992 | ₩34,126 | -0.12% | 54.1만 |
|---|
| 2025.09.11 | ₩33,925 | ₩34,635 | ₩33,898 | ₩34,126 | +0.59% | 60.5만 |
|---|
| 2025.09.10 | ₩34,810 | ₩34,944 | ₩34,421 | ₩34,461 | -1.00% | 38.4만 |
|---|
| 2025.09.09 | ₩34,984 | ₩35,038 | ₩34,676 | ₩34,877 | -0.31% | 58.2만 |
|---|
| 2025.09.08 | ₩34,729 | ₩35,024 | ₩34,421 | ₩35,011 | +0.81% | 72.8만 |
|---|
| 2025.09.05 | ₩35,024 | ₩35,400 | ₩34,957 | ₩35,011 | -0.04% | 86.5만 |
|---|
| 2025.09.04 | ₩34,756 | ₩34,890 | ₩34,475 | ₩34,877 | +0.35% | 62.8만 |
|---|
| 2025.09.03 | ₩34,180 | ₩34,568 | ₩34,180 | ₩34,568 | +1.14% | 43.9만 |
|---|
| 2025.09.02 | ₩34,595 | ₩34,702 | ₩34,059 | ₩34,367 | -0.66% | 52.4만 |
|---|
| 2025.08.29 | ₩34,434 | ₩34,716 | ₩34,434 | ₩34,716 | +0.82% | 56.6만 |
|---|