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 | ₩28,543 | ₩28,691 | ₩28,396 | ₩28,543 | 0.00% | 56.2만 |
| 2026.10.08 | ₩28,288 | ₩28,556 | ₩27,980 | ₩28,503 | +0.76% | 152.6만 |
| 2026.10.07 | ₩28,664 | ₩28,664 | ₩28,194 | ₩28,208 | -1.59% | 103.4만 |
| 2026.10.06 | ₩28,476 | ₩28,758 | ₩28,355 | ₩28,570 | +0.33% | 105.3만 |
| 2026.10.05 | ₩28,838 | ₩28,905 | ₩28,476 | ₩28,476 | -1.26% | 159만 |
| 2026.10.02 | ₩28,919 | ₩29,348 | ₩28,731 | ₩28,905 | -0.05% | 98만 |
| 2026.10.01 | ₩29,214 | ₩29,294 | ₩28,637 | ₩28,731 | -1.65% | 127.7만 |
| 2026.09.30 | ₩29,415 | ₩29,536 | ₩29,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,187 |
| -0.78% |
| 158.2만 |
| 2026.09.29 | ₩29,469 | ₩29,817 | ₩29,375 | ₩29,549 | +0.27% | 107.6만 |
|---|
| 2026.09.28 | ₩29,777 | ₩29,844 | ₩29,281 | ₩29,549 | -0.77% | 139.7만 |
|---|
| 2026.09.25 | ₩29,549 | ₩30,072 | ₩29,321 | ₩29,777 | +0.77% | 173.5만 |
|---|
| 2026.09.24 | ₩29,951 | ₩30,005 | ₩29,562 | ₩29,697 | -0.85% | 227.5만 |
|---|
| 2026.09.23 | ₩30,045 | ₩30,045 | ₩29,536 | ₩29,831 | -0.71% | 128.5만 |
|---|
| 2026.09.21 | ₩30,166 | ₩30,609 | ₩30,166 | ₩30,340 | +0.58% | 82.2만 |
|---|
| 2026.09.18 | ₩30,300 | ₩30,488 | ₩30,045 | ₩30,340 | +0.13% | 257.6만 |
|---|
| 2026.09.17 | ₩31,293 | ₩31,548 | ₩30,394 | ₩30,434 | -2.74% | 146.7만 |
|---|
| 2026.09.16 | ₩31,561 | ₩31,843 | ₩30,689 | ₩30,931 | -2.00% | 186.5만 |
|---|
| 2026.09.15 | ₩31,977 | ₩32,057 | ₩31,507 | ₩31,521 | -1.43% | 200.7만 |
|---|
| 2026.09.14 | ₩32,379 | ₩32,674 | ₩32,017 | ₩32,030 | -1.08% | 73.5만 |
|---|
| 2026.09.11 | ₩32,473 | ₩32,580 | ₩32,111 | ₩32,151 | -0.99% | 48.8만 |
|---|
| 2026.09.10 | ₩33,023 | ₩33,023 | ₩32,312 | ₩32,326 | -2.11% | 59.7만 |
|---|
| 2026.09.09 | ₩33,291 | ₩33,291 | ₩32,808 | ₩32,889 | -1.21% | 52.3만 |
|---|
| 2026.09.08 | ₩33,291 | ₩33,519 | ₩33,197 | ₩33,291 | 0.00% | 43.6만 |
|---|
| 2026.09.04 | ₩33,318 | ₩33,667 | ₩33,318 | ₩33,439 | +0.36% | 58.7만 |
|---|
| 2026.09.03 | ₩33,425 | ₩33,466 | ₩32,943 | ₩33,412 | -0.04% | 59만 |
|---|
| 2026.09.02 | ₩33,439 | ₩33,546 | ₩33,117 | ₩33,171 | -0.80% | 103만 |
|---|
| 2026.09.01 | ₩33,385 | ₩33,573 | ₩33,238 | ₩33,318 | -0.20% | 163.6만 |
|---|
| 2026.08.31 | ₩33,613 | ₩33,640 | ₩33,157 | ₩33,372 | -0.72% | 86.1만 |
|---|
| 2026.08.28 | ₩33,881 | ₩34,136 | ₩33,761 | ₩33,841 | -0.12% | 71.7만 |
|---|
| 2026.08.27 | ₩33,640 | ₩33,989 | ₩33,533 | ₩33,774 | +0.40% | 79.2만 |
|---|
| 2026.08.26 | ₩34,029 | ₩34,150 | ₩33,721 | ₩33,935 | -0.28% | 60.1만 |
|---|
| 2026.08.25 | ₩34,177 | ₩34,338 | ₩33,895 | ₩34,002 | -0.51% | 54.6만 |
|---|
| 2026.08.24 | ₩34,123 | ₩34,351 | ₩33,975 | ₩34,203 | +0.24% | 70.1만 |
|---|
| 2026.08.21 | ₩34,069 | ₩34,110 | ₩33,707 | ₩33,841 | -0.67% | 76.6만 |
|---|
| 2026.08.20 | ₩33,721 | ₩34,270 | ₩33,586 | ₩34,042 | +0.95% | 72만 |
|---|
| 2026.08.19 | ₩33,627 | ₩33,908 | ₩33,546 | ₩33,814 | +0.56% | 102.5만 |
|---|
| 2026.08.18 | ₩33,627 | ₩33,788 | ₩33,358 | ₩33,385 | -0.72% | 57.7만 |
|---|
| 2026.08.17 | ₩33,680 | ₩33,774 | ₩33,479 | ₩33,627 | -0.16% | 36.6만 |
|---|
| 2026.08.14 | ₩33,653 | ₩33,949 | ₩33,546 | ₩33,814 | +0.48% | 41.1만 |
|---|
| 2026.08.13 | ₩33,721 | ₩33,949 | ₩33,613 | ₩33,747 | +0.08% | 35.7만 |
|---|
| 2026.08.12 | ₩32,835 | ₩33,493 | ₩32,835 | ₩33,452 | +1.88% | 46만 |
|---|
| 2026.08.11 | ₩32,889 | ₩33,157 | ₩32,567 | ₩32,902 | +0.04% | 51.4만 |
|---|
| 2026.08.10 | ₩33,533 | ₩33,533 | ₩32,768 | ₩32,849 | -2.04% | 45.6만 |
|---|
| 2026.08.07 | ₩33,640 | ₩33,841 | ₩33,493 | ₩33,667 | +0.08% | 127.6만 |
|---|
| 2026.08.06 | ₩34,069 | ₩34,190 | ₩33,466 | ₩33,613 | -1.34% | 68.4만 |
|---|
| 2026.08.05 | ₩33,962 | ₩33,962 | ₩33,278 | ₩33,895 | -0.20% | 85.6만 |
|---|
| 2026.08.04 | ₩33,774 | ₩33,895 | ₩33,291 | ₩33,761 | -0.04% | 55.6만 |
|---|
| 2026.08.03 | ₩34,190 | ₩34,646 | ₩33,828 | ₩33,935 | -0.75% | 79.7만 |
|---|
| 2026.07.31 | ₩34,150 | ₩34,378 | ₩33,667 | ₩34,338 | +0.55% | 89.2만 |
|---|
| 2026.07.30 | ₩35,196 | ₩35,317 | ₩33,814 | ₩34,257 | -2.67% | 84.8만 |
|---|
| 2026.07.29 | ₩35,075 | ₩35,531 | ₩34,968 | ₩35,317 | +0.69% | 109.6만 |
|---|
| 2026.07.28 | ₩35,209 | ₩35,209 | ₩34,847 | ₩34,861 | -0.99% | 67.4만 |
|---|
| 2026.07.27 | ₩35,022 | ₩35,183 | ₩34,633 | ₩34,633 | -1.11% | 56.2만 |
|---|
| 2026.07.24 | ₩34,914 | ₩35,169 | ₩34,834 | ₩34,968 | +0.15% | 62.3만 |
|---|
| 2026.07.23 | ₩35,250 | ₩35,397 | ₩34,539 | ₩34,673 | -1.64% | 115.7만 |
|---|
| 2026.07.22 | ₩35,344 | ₩35,504 | ₩35,008 | ₩35,290 | -0.15% | 58.7만 |
|---|
| 2026.07.21 | ₩35,223 | ₩35,531 | ₩35,062 | ₩35,384 | +0.46% | 56만 |
|---|
| 2026.07.20 | ₩35,196 | ₩35,545 | ₩35,089 | ₩35,531 | +0.95% | 69.7만 |
|---|
| 2026.07.17 | ₩35,585 | ₩36,028 | ₩35,062 | ₩35,317 | -0.75% | 63.9만 |
|---|
| 2026.07.16 | ₩34,083 | ₩35,478 | ₩34,083 | ₩35,437 | +3.97% | 79.8만 |
|---|
| 2026.07.15 | ₩34,002 | ₩34,431 | ₩33,814 | ₩33,828 | -0.51% | 61만 |
|---|
| 2026.07.14 | ₩33,788 | ₩33,962 | ₩33,613 | ₩33,734 | -0.16% | 61.8만 |
|---|
| 2026.07.13 | ₩33,694 | ₩33,922 | ₩33,573 | ₩33,788 | +0.28% | 55.2만 |
|---|
| 2026.07.10 | ₩33,036 | ₩33,533 | ₩32,956 | ₩33,479 | +1.34% | 61.9만 |
|---|
| 2026.07.09 | ₩33,493 | ₩33,573 | ₩33,144 | ₩33,144 | -1.04% | 57.7만 |
|---|
| 2026.07.08 | ₩33,949 | ₩33,949 | ₩33,358 | ₩33,399 | -1.62% | 89.9만 |
|---|
| 2026.07.07 | ₩33,814 | ₩34,364 | ₩33,318 | ₩33,908 | +0.28% | 78.6만 |
|---|
| 2026.07.06 | ₩33,425 | ₩33,600 | ₩33,264 | ₩33,546 | +0.36% | 77.8만 |
|---|
| 2026.07.02 | ₩33,117 | ₩33,680 | ₩33,023 | ₩33,680 | +1.70% | 75.1만 |
|---|
| 2026.07.01 | ₩33,050 | ₩33,372 | ₩32,795 | ₩32,902 | -0.45% | 95.1만 |
|---|
| 2026.06.30 | ₩33,399 | ₩33,506 | ₩32,889 | ₩32,929 | -1.41% | 105.5만 |
|---|
| 2026.06.29 | ₩34,351 | ₩34,351 | ₩33,573 | ₩34,016 | -0.98% | 112.4만 |
|---|
| 2026.06.26 | ₩33,814 | ₩34,338 | ₩33,761 | ₩34,311 | +1.47% | 375.7만 |
|---|
| 2026.06.25 | ₩33,613 | ₩33,935 | ₩33,305 | ₩33,560 | -0.16% | 77.6만 |
|---|
| 2026.06.24 | ₩33,479 | ₩33,868 | ₩33,452 | ₩33,734 | +0.76% | 77.2만 |
|---|
| 2026.06.23 | ₩33,130 | ₩33,573 | ₩32,916 | ₩33,466 | +1.01% | 61.7만 |
|---|
| 2026.06.22 | ₩32,701 | ₩33,104 | ₩32,688 | ₩32,728 | +0.08% | 69.4만 |
|---|
| 2026.06.18 | ₩32,996 | ₩33,023 | ₩32,580 | ₩32,849 | -0.45% | 199.5만 |
|---|
| 2026.06.17 | ₩33,238 | ₩33,452 | ₩32,433 | ₩32,782 | -1.37% | 73만 |
|---|
| 2026.06.16 | ₩33,586 | ₩33,707 | ₩33,264 | ₩33,399 | -0.56% | 56.1만 |
|---|
| 2026.06.15 | ₩33,788 | ₩33,868 | ₩33,157 | ₩33,332 | -1.35% | 61.5만 |
|---|
| 2026.06.12 | ₩33,519 | ₩33,922 | ₩33,452 | ₩33,895 | +1.12% | 71.2만 |
|---|
| 2026.06.11 | ₩33,908 | ₩34,110 | ₩33,264 | ₩33,305 | -1.78% | 78.3만 |
|---|
| 2026.06.10 | ₩33,788 | ₩33,962 | ₩33,425 | ₩33,747 | -0.12% | 69.9만 |
|---|
| 2026.06.09 | ₩33,171 | ₩33,680 | ₩32,956 | ₩33,506 | +1.01% | 113.4만 |
|---|
| 2026.06.08 | ₩33,063 | ₩33,197 | ₩32,580 | ₩32,849 | -0.65% | 89.3만 |
|---|
| 2026.06.05 | ₩32,285 | ₩33,439 | ₩32,124 | ₩33,130 | +2.62% | 109.6만 |
|---|
| 2026.06.04 | ₩32,835 | ₩32,956 | ₩32,017 | ₩32,111 | -2.21% | 69만 |
|---|
| 2026.06.03 | ₩32,594 | ₩32,916 | ₩32,259 | ₩32,352 | -0.74% | 71.4만 |
|---|
| 2026.06.02 | ₩32,527 | ₩32,983 | ₩32,433 | ₩32,768 | +0.74% | 71.9만 |
|---|
| 2026.06.01 | ₩33,197 | ₩33,399 | ₩32,527 | ₩32,567 | -1.90% | 71.9만 |
|---|
| 2026.05.29 | ₩33,519 | ₩33,586 | ₩33,036 | ₩33,399 | -0.36% | 89.8만 |
|---|
| 2026.05.28 | ₩33,399 | ₩33,653 | ₩33,278 | ₩33,586 | +0.56% | 57.8만 |
|---|
| 2026.05.27 | ₩34,056 | ₩34,177 | ₩33,412 | ₩33,493 | -1.65% | 64.5만 |
|---|
| 2026.05.26 | ₩33,627 | ₩34,016 | ₩33,546 | ₩33,975 | +1.04% | 71.4만 |
|---|
| 2026.05.22 | ₩33,506 | ₩33,734 | ₩33,157 | ₩33,613 | +0.32% | 85.5만 |
|---|
| 2026.05.21 | ₩33,305 | ₩33,627 | ₩33,036 | ₩33,519 | +0.64% | 93.7만 |
|---|
| 2026.05.20 | ₩33,264 | ₩33,721 | ₩33,197 | ₩33,546 | +0.85% | 131.8만 |
|---|
| 2026.05.19 | ₩33,452 | ₩33,707 | ₩33,063 | ₩33,224 | -0.68% | 73.6만 |
|---|
| 2026.05.18 | ₩32,728 | ₩33,399 | ₩32,728 | ₩33,372 | +1.97% | 50.3만 |
|---|
| 2026.05.15 | ₩32,862 | ₩32,929 | ₩32,473 | ₩32,822 | -0.12% | 79.2만 |
|---|
| 2026.05.14 | ₩32,889 | ₩33,063 | ₩32,634 | ₩32,902 | +0.04% | 147만 |
|---|
| 2026.05.13 | ₩33,385 | ₩33,466 | ₩32,728 | ₩32,768 | -1.85% | 75.2만 |
|---|
| 2026.05.12 | ₩33,881 | ₩33,935 | ₩33,332 | ₩33,600 | -0.83% | 53.7만 |
|---|
| 2026.05.11 | ₩33,881 | ₩34,096 | ₩33,653 | ₩33,721 | -0.48% | 72.4만 |
|---|
| 2026.05.08 | ₩34,284 | ₩34,458 | ₩33,747 | ₩33,761 | -1.53% | 48.8만 |
|---|
| 2026.05.07 | ₩34,163 | ₩34,351 | ₩33,935 | ₩34,163 | 0.00% | 49.9만 |
|---|
| 2026.05.06 | ₩33,908 | ₩34,217 | ₩33,908 | ₩34,083 | +0.51% | 46.8만 |
|---|
| 2026.05.05 | ₩33,667 | ₩33,895 | ₩33,466 | ₩33,721 | +0.16% | 49.1만 |
|---|
| 2026.05.04 | ₩33,801 | ₩34,042 | ₩33,519 | ₩33,640 | -0.48% | 67.2만 |
|---|
| 2026.05.01 | ₩34,378 | ₩34,405 | ₩33,975 | ₩34,029 | -1.01% | 68.5만 |
|---|
| 2026.04.30 | ₩34,056 | ₩34,338 | ₩33,211 | ₩34,297 | +0.71% | 98.8만 |
|---|
| 2026.04.29 | ₩34,002 | ₩34,324 | ₩33,935 | ₩33,962 | -0.12% | 66.4만 |
|---|
| 2026.04.28 | ₩34,297 | ₩34,324 | ₩33,908 | ₩34,230 | -0.20% | 64.4만 |
|---|
| 2026.04.27 | ₩34,136 | ₩34,552 | ₩34,016 | ₩34,069 | -0.20% | 68.7만 |
|---|
| 2026.04.24 | ₩33,640 | ₩34,217 | ₩33,452 | ₩34,110 | +1.40% | 88.5만 |
|---|
| 2026.04.23 | ₩33,613 | ₩34,056 | ₩33,385 | ₩33,734 | +0.36% | 53.2만 |
|---|
| 2026.04.22 | ₩33,922 | ₩34,016 | ₩33,278 | ₩33,425 | -1.46% | 57.2만 |
|---|
| 2026.04.21 | ₩34,110 | ₩34,257 | ₩33,801 | ₩33,828 | -0.83% | 60.8만 |
|---|
| 2026.04.20 | ₩34,418 | ₩34,498 | ₩33,989 | ₩34,083 | -0.97% | 51.9만 |
|---|
| 2026.04.17 | ₩33,721 | ₩34,525 | ₩33,721 | ₩34,405 | +2.03% | 76.3만 |
|---|
| 2026.04.16 | ₩33,318 | ₩33,881 | ₩33,291 | ₩33,694 | +1.13% | 69.5만 |
|---|
| 2026.04.15 | ₩33,224 | ₩33,627 | ₩33,117 | ₩33,613 | +1.17% | 54.8만 |
|---|
| 2026.04.14 | ₩33,318 | ₩33,613 | ₩33,130 | ₩33,399 | +0.24% | 52만 |
|---|
| 2026.04.13 | ₩33,627 | ₩33,721 | ₩33,197 | ₩33,519 | -0.32% | 78.1만 |
|---|
| 2026.04.10 | ₩33,855 | ₩34,042 | ₩33,439 | ₩33,721 | -0.40% | 85.8만 |
|---|
| 2026.04.09 | ₩32,554 | ₩33,841 | ₩32,527 | ₩33,841 | +3.96% | 135.7만 |
|---|
| 2026.04.08 | ₩32,272 | ₩32,768 | ₩32,124 | ₩32,715 | +1.37% | 205.5만 |
|---|
| 2026.04.07 | ₩31,494 | ₩32,138 | ₩31,400 | ₩31,977 | +1.53% | 82만 |
|---|
| 2026.04.06 | ₩31,709 | ₩32,111 | ₩31,400 | ₩31,440 | -0.85% | 61.2만 |
|---|
| 2026.04.02 | ₩31,695 | ₩31,937 | ₩31,521 | ₩31,856 | +0.51% | 48.6만 |
|---|
| 2026.04.01 | ₩31,682 | ₩31,735 | ₩31,534 | ₩31,548 | -0.42% | 47.9만 |
|---|
| 2026.03.31 | ₩31,802 | ₩32,191 | ₩31,521 | ₩31,722 | -0.25% | 60.4만 |
|---|
| 2026.03.30 | ₩31,950 | ₩32,406 | ₩31,923 | ₩32,071 | +0.38% | 50.3만 |
|---|
| 2026.03.27 | ₩31,923 | ₩32,098 | ₩31,762 | ₩31,802 | -0.38% | 46.2만 |
|---|
| 2026.03.26 | ₩32,138 | ₩32,379 | ₩31,923 | ₩32,017 | -0.38% | 51만 |
|---|
| 2026.03.25 | ₩32,782 | ₩33,184 | ₩32,084 | ₩32,218 | -1.72% | 61.5만 |
|---|
| 2026.03.24 | ₩32,352 | ₩32,406 | ₩32,030 | ₩32,057 | -0.91% | 58.8만 |
|---|
| 2026.03.23 | ₩33,023 | ₩33,023 | ₩32,366 | ₩32,379 | -1.95% | 71.5만 |
|---|
| 2026.03.20 | ₩33,855 | ₩33,855 | ₩32,473 | ₩32,540 | -3.88% | 174.1만 |
|---|
| 2026.03.19 | ₩34,083 | ₩34,364 | ₩33,707 | ₩33,881 | -0.59% | 78.7만 |
|---|
| 2026.03.18 | ₩34,311 | ₩34,498 | ₩33,989 | ₩34,123 | -0.55% | 78.2만 |
|---|
| 2026.03.17 | ₩34,525 | ₩34,686 | ₩34,324 | ₩34,472 | -0.16% | 54.6만 |
|---|
| 2026.03.16 | ₩34,700 | ₩34,753 | ₩34,364 | ₩34,378 | -0.93% | 41.7만 |
|---|
| 2026.03.13 | ₩34,941 | ₩35,183 | ₩34,351 | ₩34,391 | -1.57% | 82.2만 |
|---|
| 2026.03.12 | ₩34,056 | ₩34,847 | ₩33,935 | ₩34,579 | +1.54% | 82.1만 |
|---|
| 2026.03.11 | ₩34,217 | ₩34,431 | ₩33,908 | ₩34,150 | -0.20% | 90.8만 |
|---|
| 2026.03.10 | ₩34,244 | ₩34,525 | ₩34,083 | ₩34,338 | +0.27% | 75.3만 |
|---|
| 2026.03.09 | ₩34,324 | ₩34,512 | ₩33,721 | ₩34,431 | +0.31% | 67.2만 |
|---|
| 2026.03.06 | ₩34,136 | ₩34,472 | ₩33,855 | ₩34,445 | +0.90% | 67만 |
|---|
| 2026.03.05 | ₩34,002 | ₩34,338 | ₩33,881 | ₩34,203 | +0.59% | 46.5만 |
|---|
| 2026.03.04 | ₩34,485 | ₩34,485 | ₩34,016 | ₩34,257 | -0.66% | 45.7만 |
|---|
| 2026.03.03 | ₩34,056 | ₩34,619 | ₩34,042 | ₩34,445 | +1.14% | 53.1만 |
|---|
| 2026.03.02 | ₩34,150 | ₩34,673 | ₩33,935 | ₩34,431 | +0.82% | 77.8만 |
|---|
| 2026.02.27 | ₩34,257 | ₩34,780 | ₩34,150 | ₩34,230 | -0.08% | 108.2만 |
|---|
| 2026.02.26 | ₩34,445 | ₩34,633 | ₩34,217 | ₩34,311 | -0.39% | 70.3만 |
|---|
| 2026.02.25 | ₩33,975 | ₩34,364 | ₩33,479 | ₩34,297 | +0.95% | 69.5만 |
|---|
| 2026.02.24 | ₩34,110 | ₩34,297 | ₩33,801 | ₩34,083 | -0.08% | 65만 |
|---|
| 2026.02.23 | ₩33,881 | ₩34,364 | ₩33,855 | ₩34,096 | +0.63% | 55.8만 |
|---|
| 2026.02.20 | ₩33,721 | ₩33,922 | ₩33,399 | ₩33,881 | +0.48% | 96.6만 |
|---|
| 2026.02.19 | ₩33,895 | ₩34,083 | ₩33,425 | ₩33,600 | -0.87% | 107.4만 |
|---|
| 2026.02.18 | ₩33,345 | ₩33,560 | ₩32,902 | ₩33,157 | -0.56% | 122.9만 |
|---|
| 2026.02.17 | ₩33,130 | ₩33,627 | ₩32,715 | ₩33,613 | +1.46% | 125.7만 |
|---|
| 2026.02.13 | ₩32,996 | ₩33,264 | ₩32,594 | ₩32,688 | -0.93% | 162.2만 |
|---|
| 2026.02.12 | ₩34,029 | ₩34,123 | ₩32,151 | ₩32,755 | -3.74% | 229.6만 |
|---|
| 2026.02.11 | ₩33,975 | ₩33,975 | ₩33,734 | ₩33,868 | -0.32% | 83.9만 |
|---|
| 2026.02.10 | ₩33,828 | ₩34,311 | ₩33,707 | ₩33,989 | +0.48% | 51.9만 |
|---|
| 2026.02.09 | ₩33,962 | ₩34,029 | ₩33,573 | ₩33,855 | -0.32% | 38만 |
|---|
| 2026.02.06 | ₩34,324 | ₩34,458 | ₩33,868 | ₩33,989 | -0.98% | 60.9만 |
|---|
| 2026.02.05 | ₩33,560 | ₩34,203 | ₩33,251 | ₩34,190 | +1.88% | 64.2만 |
|---|
| 2026.02.04 | ₩33,171 | ₩33,640 | ₩32,956 | ₩33,372 | +0.61% | 51.3만 |
|---|
| 2026.02.03 | ₩32,755 | ₩33,171 | ₩32,621 | ₩32,876 | +0.37% | 79.4만 |
|---|
| 2026.02.02 | ₩32,983 | ₩33,224 | ₩32,741 | ₩32,862 | -0.37% | 69.5만 |
|---|
| 2026.01.30 | ₩32,500 | ₩33,184 | ₩32,191 | ₩33,063 | +1.73% | 110.3만 |
|---|
| 2026.01.29 | ₩32,272 | ₩32,634 | ₩32,084 | ₩32,446 | +0.54% | 84.9만 |
|---|
| 2026.01.28 | ₩32,647 | ₩32,688 | ₩31,990 | ₩32,111 | -1.64% | 86.5만 |
|---|
| 2026.01.27 | ₩32,540 | ₩32,755 | ₩32,433 | ₩32,621 | +0.25% | 53.5만 |
|---|
| 2026.01.26 | ₩32,688 | ₩32,889 | ₩32,406 | ₩32,621 | -0.21% | 68.6만 |
|---|
| 2026.01.23 | ₩32,500 | ₩32,782 | ₩32,406 | ₩32,768 | +0.83% | 68.8만 |
|---|
| 2026.01.22 | ₩32,969 | ₩33,117 | ₩32,540 | ₩32,567 | -1.22% | 69만 |
|---|
| 2026.01.21 | ₩33,157 | ₩33,278 | ₩32,634 | ₩32,996 | -0.49% | 98.2만 |
|---|
| 2026.01.20 | ₩33,023 | ₩33,278 | ₩32,902 | ₩33,144 | +0.37% | 86.6만 |
|---|
| 2026.01.16 | ₩33,278 | ₩33,466 | ₩32,889 | ₩33,264 | -0.04% | 174.5만 |
|---|
| 2026.01.15 | ₩32,795 | ₩33,493 | ₩32,688 | ₩33,412 | +1.88% | 121.7만 |
|---|
| 2026.01.14 | ₩32,728 | ₩33,036 | ₩32,433 | ₩32,835 | +0.33% | 114.4만 |
|---|
| 2026.01.13 | ₩32,607 | ₩33,144 | ₩32,487 | ₩32,715 | +0.33% | 116.8만 |
|---|
| 2026.01.12 | ₩32,232 | ₩32,715 | ₩31,977 | ₩32,500 | +0.83% | 108.7만 |
|---|
| 2026.01.09 | ₩32,098 | ₩32,433 | ₩32,017 | ₩32,138 | +0.13% | 143.2만 |
|---|
| 2026.01.08 | ₩31,360 | ₩32,124 | ₩31,360 | ₩32,084 | +2.31% | 62.3만 |
|---|
| 2026.01.07 | ₩31,642 | ₩31,816 | ₩31,413 | ₩31,521 | -0.38% | 84.3만 |
|---|
| 2026.01.06 | ₩31,105 | ₩31,534 | ₩31,011 | ₩31,507 | +1.29% | 77.6만 |
|---|
| 2026.01.05 | ₩31,065 | ₩31,239 | ₩30,743 | ₩31,239 | +0.56% | 110만 |
|---|
| 2026.01.02 | ₩30,931 | ₩31,346 | ₩30,555 | ₩31,172 | +0.78% | 87.3만 |
|---|
| 2025.12.31 | ₩31,212 | ₩31,226 | ₩30,850 | ₩30,931 | -0.90% | 70.5만 |
|---|
| 2025.12.30 | ₩31,507 | ₩31,668 | ₩31,454 | ₩31,615 | +0.34% | 74.4만 |
|---|
| 2025.12.29 | ₩31,507 | ₩31,668 | ₩31,346 | ₩31,494 | -0.04% | 86.4만 |
|---|
| 2025.12.26 | ₩31,413 | ₩31,548 | ₩31,293 | ₩31,427 | +0.04% | 65.8만 |
|---|
| 2025.12.24 | ₩31,360 | ₩31,467 | ₩31,212 | ₩31,413 | +0.17% | 56.8만 |
|---|
| 2025.12.23 | ₩31,387 | ₩31,507 | ₩30,904 | ₩31,212 | -0.56% | 175.4만 |
|---|
| 2025.12.22 | ₩31,051 | ₩31,440 | ₩31,024 | ₩31,440 | +1.25% | 107.9만 |
|---|
| 2025.12.19 | ₩31,226 | ₩31,400 | ₩31,159 | ₩31,226 | 0.00% | 262.4만 |
|---|
| 2025.12.18 | ₩31,574 | ₩31,735 | ₩31,266 | ₩31,333 | -0.76% | 89.2만 |
|---|
| 2025.12.17 | ₩30,716 | ₩31,574 | ₩30,662 | ₩31,454 | +2.40% | 75.1만 |
|---|
| 2025.12.16 | ₩31,360 | ₩31,360 | ₩30,783 | ₩30,823 | -1.71% | 61.5만 |
|---|
| 2025.12.15 | ₩31,132 | ₩31,333 | ₩30,944 | ₩31,212 | +0.26% | 82만 |
|---|
| 2025.12.12 | ₩30,998 | ₩31,293 | ₩30,703 | ₩30,931 | -0.22% | 100.4만 |
|---|
| 2025.12.11 | ₩31,145 | ₩31,360 | ₩30,756 | ₩30,864 | -0.90% | 87.4만 |
|---|
| 2025.12.10 | ₩30,783 | ₩31,092 | ₩30,743 | ₩30,984 | +0.65% | 120.7만 |
|---|
| 2025.12.09 | ₩30,837 | ₩31,159 | ₩30,743 | ₩30,850 | +0.04% | 73.9만 |
|---|
| 2025.12.08 | ₩30,984 | ₩31,118 | ₩30,582 | ₩30,703 | -0.91% | 74.7만 |
|---|
| 2025.12.05 | ₩31,172 | ₩31,507 | ₩30,917 | ₩30,957 | -0.69% | 65.7만 |
|---|
| 2025.12.04 | ₩31,601 | ₩31,655 | ₩31,185 | ₩31,333 | -0.85% | 63.6만 |
|---|
| 2025.12.03 | ₩31,843 | ₩32,366 | ₩31,454 | ₩31,561 | -0.88% | 49.7만 |
|---|
| 2025.12.02 | ₩32,084 | ₩32,124 | ₩31,615 | ₩31,655 | -1.34% | 54.7만 |
|---|
| 2025.12.01 | ₩31,977 | ₩32,205 | ₩31,856 | ₩31,870 | -0.34% | 59.9만 |
|---|
| 2025.11.28 | ₩32,111 | ₩32,285 | ₩32,057 | ₩32,245 | +0.42% | 39.7만 |
|---|
| 2025.11.26 | ₩32,138 | ₩32,540 | ₩32,138 | ₩32,205 | +0.21% | 87.7만 |
|---|
| 2025.11.25 | ₩32,165 | ₩32,647 | ₩32,165 | ₩32,232 | +0.21% | 56.8만 |
|---|
| 2025.11.24 | ₩32,165 | ₩32,393 | ₩31,870 | ₩32,138 | -0.08% | 100.7만 |
|---|
| 2025.11.21 | ₩31,923 | ₩32,406 | ₩31,695 | ₩32,205 | +0.88% | 96.7만 |
|---|
| 2025.11.20 | ₩31,923 | ₩32,084 | ₩31,588 | ₩31,628 | -0.92% | 60.8만 |
|---|
| 2025.11.19 | ₩32,191 | ₩32,232 | ₩31,776 | ₩31,883 | -0.96% | 55.2만 |
|---|
| 2025.11.18 | ₩32,057 | ₩32,339 | ₩31,910 | ₩32,285 | +0.71% | 48.8만 |
|---|
| 2025.11.17 | ₩32,540 | ₩32,594 | ₩32,017 | ₩32,057 | -1.48% | 91.6만 |
|---|
| 2025.11.14 | ₩32,554 | ₩32,835 | ₩32,017 | ₩32,473 | -0.25% | 45.8만 |
|---|
| 2025.11.13 | ₩31,950 | ₩32,446 | ₩31,950 | ₩32,352 | +1.26% | 80.4만 |
|---|
| 2025.11.12 | ₩32,795 | ₩32,835 | ₩32,124 | ₩32,218 | -1.76% | 85.2만 |
|---|
| 2025.11.11 | ₩32,513 | ₩32,956 | ₩32,446 | ₩32,902 | +1.20% | 56.9만 |
|---|
| 2025.11.10 | ₩32,393 | ₩32,567 | ₩32,191 | ₩32,379 | -0.04% | 47만 |
|---|
| 2025.11.07 | ₩32,057 | ₩32,473 | ₩31,883 | ₩32,419 | +1.13% | 44.5만 |
|---|
| 2025.11.06 | ₩32,178 | ₩32,406 | ₩31,762 | ₩31,829 | -1.08% | 49만 |
|---|
| 2025.11.05 | ₩32,138 | ₩32,352 | ₩31,709 | ₩32,151 | +0.04% | 52.5만 |
|---|
| 2025.11.04 | ₩32,473 | ₩32,473 | ₩31,682 | ₩31,963 | -1.57% | 45.9만 |
|---|
| 2025.11.03 | ₩31,601 | ₩32,352 | ₩31,226 | ₩32,339 | +2.33% | 81.3만 |
|---|
| 2025.10.31 | ₩31,293 | ₩31,843 | ₩30,984 | ₩31,709 | +1.33% | 72.3만 |
|---|
| 2025.10.30 | ₩31,494 | ₩31,709 | ₩31,239 | ₩31,574 | +0.26% | 74.5만 |
|---|
| 2025.10.29 | ₩31,856 | ₩32,030 | ₩30,917 | ₩31,454 | -1.26% | 86만 |
|---|
| 2025.10.28 | ₩32,473 | ₩32,500 | ₩31,923 | ₩32,004 | -1.45% | 56.7만 |
|---|
| 2025.10.27 | ₩32,674 | ₩32,808 | ₩32,540 | ₩32,647 | -0.08% | 52.2만 |
|---|
| 2025.10.24 | ₩33,036 | ₩33,090 | ₩32,795 | ₩32,822 | -0.65% | 37.9만 |
|---|
| 2025.10.23 | ₩33,211 | ₩33,211 | ₩32,782 | ₩33,023 | -0.57% | 34.8만 |
|---|
| 2025.10.22 | ₩33,211 | ₩33,238 | ₩32,876 | ₩33,171 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩33,090 | ₩33,264 | ₩33,010 | ₩33,036 | -0.16% | 45.6만 |
|---|
| 2025.10.20 | ₩32,688 | ₩33,144 | ₩32,580 | ₩33,130 | +1.35% | 49.4만 |
|---|
| 2025.10.17 | ₩32,554 | ₩32,808 | ₩32,366 | ₩32,728 | +0.54% | 41.1만 |
|---|
| 2025.10.16 | ₩32,580 | ₩32,822 | ₩32,379 | ₩32,580 | 0.00% | 48.6만 |
|---|
| 2025.10.15 | ₩32,285 | ₩32,996 | ₩32,232 | ₩32,661 | +1.16% | 61.3만 |
|---|
| 2025.10.14 | ₩31,937 | ₩32,352 | ₩31,923 | ₩32,312 | +1.18% | 45.1만 |
|---|
| 2025.10.13 | ₩31,937 | ₩32,178 | ₩31,789 | ₩31,977 | +0.13% | 43.6만 |
|---|
| 2025.10.10 | ₩32,312 | ₩32,433 | ₩31,977 | ₩32,057 | -0.79% | 64.7만 |
|---|
| 2025.10.09 | ₩32,259 | ₩32,500 | ₩32,004 | ₩32,111 | -0.46% | 35.2만 |
|---|
| 2025.10.08 | ₩32,218 | ₩32,326 | ₩31,829 | ₩32,259 | +0.12% | 68.8만 |
|---|
| 2025.10.07 | ₩31,937 | ₩32,433 | ₩31,709 | ₩32,272 | +1.05% | 78.9만 |
|---|
| 2025.10.06 | ₩32,326 | ₩32,406 | ₩31,829 | ₩31,963 | -1.12% | 50.2만 |
|---|
| 2025.10.03 | ₩32,674 | ₩33,077 | ₩32,527 | ₩32,540 | -0.41% | 59.5만 |
|---|
| 2025.10.02 | ₩32,755 | ₩32,876 | ₩32,393 | ₩32,661 | -0.29% | 64.7만 |
|---|
| 2025.10.01 | ₩32,822 | ₩33,050 | ₩32,594 | ₩32,943 | +0.37% | 84.8만 |
|---|
| 2025.09.30 | ₩32,272 | ₩32,956 | ₩32,205 | ₩32,728 | +1.41% | 71.9만 |
|---|
| 2025.09.29 | ₩32,835 | ₩33,036 | ₩32,607 | ₩32,688 | -0.45% | 83.3만 |
|---|
| 2025.09.26 | ₩32,889 | ₩33,090 | ₩32,634 | ₩32,795 | -0.29% | 109.5만 |
|---|
| 2025.09.25 | ₩32,929 | ₩32,996 | ₩32,647 | ₩32,782 | -0.45% | 69.4만 |
|---|
| 2025.09.24 | ₩33,023 | ₩33,224 | ₩32,755 | ₩32,768 | -0.77% | 55.9만 |
|---|
| 2025.09.23 | ₩33,157 | ₩33,332 | ₩33,023 | ₩33,117 | -0.12% | 68.5만 |
|---|
| 2025.09.22 | ₩33,962 | ₩34,230 | ₩33,063 | ₩33,130 | -2.45% | 82.5만 |
|---|
| 2025.09.19 | ₩34,163 | ₩34,405 | ₩33,895 | ₩33,895 | -0.79% | 166.1만 |
|---|
| 2025.09.18 | ₩33,828 | ₩34,270 | ₩33,801 | ₩34,136 | +0.91% | 66.4만 |
|---|
| 2025.09.17 | ₩34,042 | ₩34,646 | ₩34,002 | ₩34,083 | +0.12% | 64.8만 |
|---|
| 2025.09.16 | ₩34,297 | ₩34,525 | ₩33,881 | ₩34,029 | -0.78% | 113.4만 |
|---|
| 2025.09.15 | ₩34,391 | ₩34,633 | ₩34,230 | ₩34,364 | -0.08% | 64.4만 |
|---|
| 2025.09.12 | ₩34,177 | ₩34,270 | ₩34,002 | ₩34,136 | -0.12% | 54.1만 |
|---|
| 2025.09.11 | ₩33,935 | ₩34,646 | ₩33,908 | ₩34,136 | +0.59% | 60.5만 |
|---|
| 2025.09.10 | ₩34,820 | ₩34,955 | ₩34,431 | ₩34,472 | -1.00% | 38.4만 |
|---|
| 2025.09.09 | ₩34,995 | ₩35,048 | ₩34,686 | ₩34,887 | -0.31% | 58.2만 |
|---|
| 2025.09.08 | ₩34,740 | ₩35,035 | ₩34,431 | ₩35,022 | +0.81% | 72.8만 |
|---|
| 2025.09.05 | ₩35,035 | ₩35,411 | ₩34,968 | ₩35,022 | -0.04% | 86.5만 |
|---|
| 2025.09.04 | ₩34,767 | ₩34,901 | ₩34,485 | ₩34,887 | +0.35% | 62.8만 |
|---|
| 2025.09.03 | ₩34,190 | ₩34,579 | ₩34,190 | ₩34,579 | +1.14% | 43.9만 |
|---|
| 2025.09.02 | ₩34,606 | ₩34,713 | ₩34,069 | ₩34,378 | -0.66% | 52.4만 |
|---|
| 2025.08.29 | ₩34,445 | ₩34,727 | ₩34,445 | ₩34,727 | +0.82% | 56.6만 |
|---|