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 | ₩28,831 | ₩28,898 | ₩27,973 | ₩28,536 | -1.02% | 576.4만 |
| 2026.09.28–2026.10.02 | ₩29,770 | ₩29,837 | ₩28,630 | ₩28,898 | -2.93% | 631.2만 |
| 2026.09.21–2026.09.25 | ₩30,159 | ₩30,601 | ₩29,314 | ₩29,770 | -1.29% | 708.7만 |
| 2026.09.14–2026.09.18 | ₩32,371 | ₩32,666 | ₩30,038 | ₩30,333 | -6.30% | 865만 |
| 2026.09.08–2026.09.11 | ₩33,283 | ₩33,511 | ₩32,103 | ₩32,143 | -3.42% | 204.4만 |
| 2026.08.31–2026.09.04 | ₩33,605 | ₩33,659 | ₩32,934 | ₩33,431 | -0.52% | 470.3만 |
| 2026.08.24–2026.08.28 | ₩34,115 | ₩34,342 | ₩33,525 | ₩33,833 | -0.83% | 335.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,672 |
| ₩34,262 |
| ₩33,350 |
| ₩33,833 |
| +0.48% |
| 345.5만 |
| 2026.08.10–2026.08.14 | ₩33,525 | ₩33,940 | ₩32,559 | ₩33,806 | +0.84% | 219.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,182 | ₩34,638 | ₩33,270 | ₩33,659 | -1.53% | 417만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,013 | ₩35,523 | ₩33,659 | ₩34,329 | -1.95% | 407.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,187 | ₩35,536 | ₩34,530 | ₩34,959 | -0.65% | 362.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,685 | ₩36,019 | ₩33,565 | ₩35,308 | +4.82% | 321.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,417 | ₩34,356 | ₩32,948 | ₩33,471 | +0.16% | 365.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,342 | ₩34,342 | ₩32,787 | ₩33,672 | -1.95% | 388.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,693 | ₩34,329 | ₩32,680 | ₩34,302 | +4.92% | 661.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,779 | ₩33,860 | ₩32,425 | ₩32,841 | -2.78% | 390.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,055 | ₩34,101 | ₩32,572 | ₩33,887 | +2.52% | 422.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,189 | ₩33,431 | ₩32,009 | ₩33,122 | -0.20% | 393.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,618 | ₩34,168 | ₩33,028 | ₩33,390 | -0.68% | 283.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,720 | ₩33,726 | ₩32,720 | ₩33,605 | +2.70% | 434.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,873 | ₩34,088 | ₩32,465 | ₩32,814 | -3.13% | 427.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,793 | ₩34,450 | ₩33,457 | ₩33,752 | -0.12% | 261.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,128 | ₩34,544 | ₩33,203 | ₩34,021 | -0.31% | 366.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,410 | ₩34,490 | ₩33,270 | ₩34,101 | -0.90% | 311.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,618 | ₩34,517 | ₩33,109 | ₩34,396 | +2.31% | 330.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,701 | ₩34,034 | ₩31,392 | ₩33,712 | +6.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,942 | ₩32,398 | ₩31,513 | ₩31,848 | -0.29% | 207.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,015 | ₩33,176 | ₩31,754 | ₩31,795 | -3.70% | 289만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,691 | ₩34,745 | ₩32,465 | ₩32,532 | -6.22% | 427.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,316 | ₩35,174 | ₩33,712 | ₩34,383 | +0.20% | 397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,141 | ₩34,664 | ₩33,846 | ₩34,436 | +0.86% | 290.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,873 | ₩34,772 | ₩33,471 | ₩34,222 | +1.03% | 368.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,122 | ₩34,074 | ₩32,707 | ₩33,873 | +2.27% | 452.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,954 | ₩34,302 | ₩32,143 | ₩32,680 | -3.75% | 565.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,975 | ₩34,450 | ₩32,613 | ₩33,980 | +3.05% | 325.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,680 | ₩33,176 | ₩31,982 | ₩33,055 | +1.15% | 403.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,015 | ₩33,270 | ₩32,398 | ₩32,760 | -0.77% | 322.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,224 | ₩33,484 | ₩31,969 | ₩33,256 | +3.20% | 636.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,057 | ₩32,425 | ₩30,735 | ₩32,130 | +3.45% | 477.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,500 | ₩31,661 | ₩30,548 | ₩31,164 | -1.06% | 318.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,044 | ₩31,540 | ₩30,896 | ₩31,419 | +1.21% | 405.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,124 | ₩31,728 | ₩30,655 | ₩31,218 | +0.30% | 570.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,977 | ₩31,352 | ₩30,574 | ₩30,923 | -0.17% | 457만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,969 | ₩32,358 | ₩30,910 | ₩30,950 | -3.19% | 293.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,157 | ₩32,639 | ₩31,862 | ₩32,237 | +0.25% | 285만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,532 | ₩32,586 | ₩31,580 | ₩32,197 | -1.03% | 353.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,385 | ₩32,948 | ₩31,942 | ₩32,465 | +0.25% | 315.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,593 | ₩32,465 | ₩31,218 | ₩32,411 | +2.59% | 273.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,666 | ₩32,800 | ₩30,910 | ₩31,701 | -2.96% | 341.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,680 | ₩33,256 | ₩32,572 | ₩32,814 | +0.41% | 211.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,929 | ₩32,988 | ₩31,781 | ₩32,720 | +2.48% | 239.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,304 | ₩32,425 | ₩31,969 | ₩32,049 | -0.79% | 64.7만 |
|---|