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 | ₩28,840 | ₩28,907 | ₩27,981 | ₩28,545 | -1.02% | 576.4만 |
| 2026.09.28–2026.10.02 | ₩29,779 | ₩29,846 | ₩28,638 | ₩28,907 | -2.93% | 631.2만 |
| 2026.09.21–2026.09.25 | ₩30,168 | ₩30,610 | ₩29,323 | ₩29,779 | -1.29% | 611.6만 |
| 2026.09.14–2026.09.18 | ₩32,381 | ₩32,676 | ₩30,047 | ₩30,342 | -6.30% | 865만 |
| 2026.09.08–2026.09.11 | ₩33,293 | ₩33,521 | ₩32,113 | ₩32,153 | -3.42% | 204.4만 |
| 2026.08.31–2026.09.04 | ₩33,615 | ₩33,669 | ₩32,944 | ₩33,441 | -0.52% | 470.3만 |
| 2026.08.24–2026.08.28 | ₩34,125 | ₩34,353 | ₩33,535 | ₩33,843 | -0.83% | 335.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,682 |
| ₩34,272 |
| ₩33,360 |
| ₩33,843 |
| +0.48% |
| 345.5만 |
| 2026.08.10–2026.08.14 | ₩33,535 | ₩33,950 | ₩32,569 | ₩33,816 | +0.84% | 219.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,192 | ₩34,648 | ₩33,280 | ₩33,669 | -1.53% | 417만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,023 | ₩35,533 | ₩33,669 | ₩34,339 | -1.95% | 407.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,198 | ₩35,547 | ₩34,541 | ₩34,970 | -0.65% | 362.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,695 | ₩36,029 | ₩33,575 | ₩35,319 | +4.82% | 321.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,427 | ₩34,366 | ₩32,958 | ₩33,481 | +0.16% | 365.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,353 | ₩34,353 | ₩32,797 | ₩33,682 | -1.95% | 388.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,703 | ₩34,339 | ₩32,689 | ₩34,313 | +4.92% | 661.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,789 | ₩33,870 | ₩32,435 | ₩32,850 | -2.78% | 390.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,065 | ₩34,111 | ₩32,582 | ₩33,897 | +2.52% | 422.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,199 | ₩33,441 | ₩32,019 | ₩33,132 | -0.20% | 393.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,628 | ₩34,178 | ₩33,038 | ₩33,400 | -0.68% | 283.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,730 | ₩33,736 | ₩32,730 | ₩33,615 | +2.70% | 434.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,883 | ₩34,098 | ₩32,475 | ₩32,824 | -3.13% | 427.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,803 | ₩34,460 | ₩33,467 | ₩33,763 | -0.12% | 261.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,138 | ₩34,554 | ₩33,213 | ₩34,031 | -0.31% | 366.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,420 | ₩34,500 | ₩33,280 | ₩34,111 | -0.90% | 311.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,628 | ₩34,527 | ₩33,119 | ₩34,406 | +2.31% | 330.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,710 | ₩34,044 | ₩31,402 | ₩33,722 | +6.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,952 | ₩32,408 | ₩31,522 | ₩31,858 | -0.29% | 207.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,025 | ₩33,186 | ₩31,764 | ₩31,804 | -3.70% | 289만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,702 | ₩34,755 | ₩32,475 | ₩32,542 | -6.22% | 427.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,326 | ₩35,184 | ₩33,722 | ₩34,393 | +0.20% | 397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,152 | ₩34,675 | ₩33,856 | ₩34,447 | +0.86% | 290.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,883 | ₩34,782 | ₩33,481 | ₩34,232 | +1.03% | 368.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,132 | ₩34,084 | ₩32,716 | ₩33,883 | +2.27% | 452.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,964 | ₩34,313 | ₩32,153 | ₩32,689 | -3.75% | 565.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,985 | ₩34,460 | ₩32,622 | ₩33,991 | +3.05% | 325.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,689 | ₩33,186 | ₩31,992 | ₩33,065 | +1.15% | 403.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,025 | ₩33,280 | ₩32,408 | ₩32,770 | -0.77% | 322.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,233 | ₩33,494 | ₩31,978 | ₩33,266 | +3.20% | 636.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,066 | ₩32,435 | ₩30,744 | ₩32,139 | +3.45% | 477.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,509 | ₩31,670 | ₩30,557 | ₩31,174 | -1.06% | 318.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,053 | ₩31,549 | ₩30,905 | ₩31,429 | +1.21% | 405.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,133 | ₩31,737 | ₩30,664 | ₩31,227 | +0.30% | 570.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,986 | ₩31,361 | ₩30,583 | ₩30,932 | -0.17% | 457만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,978 | ₩32,367 | ₩30,919 | ₩30,959 | -3.19% | 293.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,166 | ₩32,649 | ₩31,871 | ₩32,247 | +0.25% | 285만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,542 | ₩32,596 | ₩31,589 | ₩32,207 | -1.03% | 353.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,394 | ₩32,958 | ₩31,952 | ₩32,475 | +0.25% | 315.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,603 | ₩32,475 | ₩31,227 | ₩32,421 | +2.59% | 273.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,676 | ₩32,810 | ₩30,919 | ₩31,710 | -2.96% | 341.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,689 | ₩33,266 | ₩32,582 | ₩32,824 | +0.41% | 211.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,938 | ₩32,998 | ₩31,791 | ₩32,730 | +2.48% | 239.6만 |
|---|
| 2025.10.06–2025.10.10 | ₩32,327 | ₩32,502 | ₩31,710 | ₩32,059 | -0.83% | 297.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩32,837 | ₩33,078 | ₩32,207 | ₩32,542 | -0.90% | 364.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩33,964 | ₩34,232 | ₩32,636 | ₩32,797 | -3.44% | 385.7만 |
|---|
| 2025.09.15–2025.09.19 | ₩34,393 | ₩34,648 | ₩33,803 | ₩33,897 | -1.44% | 475.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩34,742 | ₩35,050 | ₩33,910 | ₩34,138 | -1.74% | 284만 |
|---|
| 2025.09.02–2025.09.05 | ₩34,608 | ₩35,412 | ₩34,071 | ₩35,023 | +1.20% | 245.6만 |
|---|
| 2025.08.29–2025.08.29 | ₩34,447 | ₩34,728 | ₩34,447 | ₩34,728 | +0.82% | 56.6만 |
|---|