티커911

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

Four Corners Property Trust Inc 과거 주가·일별 시세 (FCPT) · 티커911

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.

일간2026.08.13

+0.08%

시가: ₩33,688
고가: ₩33,916
저가: ₩33,581
종가: ₩33,715
거래량: 35.7만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

279개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩28,516	₩28,663	₩28,368	₩28,516	0.00%	56.2만
2026.10.08	₩28,261	₩28,529	₩27,953	₩28,475	+0.76%	152.6만
2026.10.07	₩28,636	₩28,636	₩28,167	₩28,181	-1.59%	103.4만
2026.10.06	₩28,449	₩28,730	₩28,328	₩28,542	+0.33%	105.3만
2026.10.05	₩28,810	₩28,877	₩28,449	₩28,449	-1.26%	159만
2026.10.02	₩28,891	₩29,320	₩28,703	₩28,877	-0.05%	98만
2026.10.01	₩29,186	₩29,266	₩28,609	₩28,703	-1.65%	127.7만
2026.09.30	₩29,387	₩29,507	₩29,052	₩29,159	-0.78%	158.2만
2026.09.29	₩29,440	₩29,789	₩29,346	₩29,521	+0.27%	107.6만
2026.09.28	₩29,748	₩29,815	₩29,253	₩29,521	-0.77%	139.7만
2026.09.25	₩29,521	₩30,043	₩29,293	₩29,748	+0.77%	173.5만
2026.09.24	₩29,923	₩29,976	₩29,534	₩29,668	-0.85%	227.5만
2026.09.23	₩30,016	₩30,016	₩29,507	₩29,802	-0.71%	128.5만
2026.09.21	₩30,137	₩30,579	₩30,137	₩30,311	+0.58%	82.2만
2026.09.18	₩30,271	₩30,459	₩30,016	₩30,311	+0.13%	257.6만
2026.09.17	₩31,263	₩31,517	₩30,365	₩30,405	-2.74%	146.7만
2026.09.16	₩31,531	₩31,812	₩30,660	₩30,901	-2.00%	186.5만
2026.09.15	₩31,946	₩32,026	₩31,477	₩31,490	-1.43%	200.7만
2026.09.14	₩32,348	₩32,643	₩31,986	₩32,000	-1.08%	73.5만
2026.09.11	₩32,442	₩32,549	₩32,080	₩32,120	-0.99%	48.8만
2026.09.10	₩32,991	₩32,991	₩32,281	₩32,294	-2.11%	59.7만
2026.09.09	₩33,259	₩33,259	₩32,777	₩32,857	-1.21%	52.3만
2026.09.08	₩33,259	₩33,487	₩33,165	₩33,259	0.00%	43.6만
2026.09.04	₩33,286	₩33,635	₩33,286	₩33,407	+0.36%	58.7만
2026.09.03	₩33,393	₩33,434	₩32,911	₩33,380	-0.04%	59만
2026.09.02	₩33,407	₩33,514	₩33,085	₩33,139	-0.80%	103만
2026.09.01	₩33,353	₩33,541	₩33,206	₩33,286	-0.20%	163.6만
2026.08.31	₩33,581	₩33,608	₩33,125	₩33,340	-0.72%	86.1만
2026.08.28	₩33,849	₩34,104	₩33,728	₩33,809	-0.12%	71.7만
2026.08.27	₩33,608	₩33,956	₩33,501	₩33,742	+0.40%	79.2만
2026.08.26	₩33,996	₩34,117	₩33,688	₩33,903	-0.28%	60.1만
2026.08.25	₩34,144	₩34,305	₩33,862	₩33,970	-0.51%	54.6만
2026.08.24	₩34,090	₩34,318	₩33,943	₩34,171	+0.24%	70.1만
2026.08.21	₩34,037	₩34,077	₩33,675	₩33,809	-0.67%	76.6만
2026.08.20	₩33,688	₩34,238	₩33,554	₩34,010	+0.95%	72만
2026.08.19	₩33,594	₩33,876	₩33,514	₩33,782	+0.56%	102.5만
2026.08.18	₩33,594	₩33,755	₩33,326	₩33,353	-0.72%	57.7만
2026.08.17	₩33,648	₩33,742	₩33,447	₩33,594	-0.16%	36.6만
2026.08.14	₩33,621	₩33,916	₩33,514	₩33,782	+0.48%	41.1만
2026.08.13	₩33,688	₩33,916	₩33,581	₩33,715	+0.08%	35.7만
2026.08.12	₩32,804	₩33,460	₩32,804	₩33,420	+1.88%	46만
2026.08.11	₩32,857	₩33,125	₩32,536	₩32,871	+0.04%	51.4만
2026.08.10	₩33,501	₩33,501	₩32,737	₩32,817	-2.04%	45.6만
2026.08.07	₩33,608	₩33,809	₩33,460	₩33,635	+0.08%	127.6만
2026.08.06	₩34,037	₩34,157	₩33,434	₩33,581	-1.34%	68.4만
2026.08.05	₩33,929	₩33,929	₩33,246	₩33,862	-0.20%	85.6만
2026.08.04	₩33,742	₩33,862	₩33,259	₩33,728	-0.04%	55.6만
2026.08.03	₩34,157	₩34,613	₩33,795	₩33,903	-0.75%	79.7만
2026.07.31	₩34,117	₩34,345	₩33,635	₩34,305	+0.55%	89.2만
2026.07.30	₩35,162	₩35,283	₩33,782	₩34,224	-2.67%	84.8만
2026.07.29	₩35,042	₩35,497	₩34,934	₩35,283	+0.69%	109.6만
2026.07.28	₩35,176	₩35,176	₩34,814	₩34,827	-0.99%	67.4만
2026.07.27	₩34,988	₩35,149	₩34,599	₩34,599	-1.11%	56.2만
2026.07.24	₩34,881	₩35,135	₩34,800	₩34,934	+0.15%	62.3만
2026.07.23	₩35,216	₩35,363	₩34,506	₩34,640	-1.64%	115.7만
2026.07.22	₩35,310	₩35,470	₩34,975	₩35,256	-0.15%	58.7만
2026.07.21	₩35,189	₩35,497	₩35,028	₩35,350	+0.46%	56만
2026.07.20	₩35,162	₩35,511	₩35,055	₩35,497	+0.95%	69.7만
2026.07.17	₩35,551	₩35,993	₩35,028	₩35,283	-0.75%	63.9만
2026.07.16	₩34,050	₩35,444	₩34,050	₩35,403	+3.97%	79.8만
2026.07.15	₩33,970	₩34,398	₩33,782	₩33,795	-0.51%	61만
2026.07.14	₩33,755	₩33,929	₩33,581	₩33,702	-0.16%	61.8만
2026.07.13	₩33,661	₩33,889	₩33,541	₩33,755	+0.28%	55.2만
2026.07.10	₩33,005	₩33,501	₩32,924	₩33,447	+1.34%	61.9만
2026.07.09	₩33,460	₩33,541	₩33,112	₩33,112	-1.04%	57.7만
2026.07.08	₩33,916	₩33,916	₩33,326	₩33,366	-1.62%	89.9만
2026.07.07	₩33,782	₩34,331	₩33,286	₩33,876	+0.28%	78.6만
2026.07.06	₩33,393	₩33,567	₩33,232	₩33,514	+0.36%	77.8만
2026.07.02	₩33,085	₩33,648	₩32,991	₩33,648	+1.70%	75.1만
2026.07.01	₩33,018	₩33,340	₩32,763	₩32,871	-0.45%	95.1만
2026.06.30	₩33,366	₩33,474	₩32,857	₩32,897	-1.41%	105.5만
2026.06.29	₩34,318	₩34,318	₩33,541	₩33,983	-0.98%	112.4만
2026.06.26	₩33,782	₩34,305	₩33,728	₩34,278	+1.47%	375.7만
2026.06.25	₩33,581	₩33,903	₩33,273	₩33,527	-0.16%	77.6만
2026.06.24	₩33,447	₩33,836	₩33,420	₩33,702	+0.76%	77.2만
2026.06.23	₩33,098	₩33,541	₩32,884	₩33,434	+1.01%	61.7만
2026.06.22	₩32,670	₩33,072	₩32,656	₩32,696	+0.08%	69.4만
2026.06.18	₩32,964	₩32,991	₩32,549	₩32,817	-0.45%	199.5만
2026.06.17	₩33,206	₩33,420	₩32,402	₩32,750	-1.37%	73만
2026.06.16	₩33,554	₩33,675	₩33,232	₩33,366	-0.56%	56.1만
2026.06.15	₩33,755	₩33,836	₩33,125	₩33,299	-1.35%	61.5만
2026.06.12	₩33,487	₩33,889	₩33,420	₩33,862	+1.12%	71.2만
2026.06.11	₩33,876	₩34,077	₩33,232	₩33,273	-1.78%	78.3만
2026.06.10	₩33,755	₩33,929	₩33,393	₩33,715	-0.12%	69.9만
2026.06.09	₩33,139	₩33,648	₩32,924	₩33,474	+1.01%	113.4만
2026.06.08	₩33,031	₩33,165	₩32,549	₩32,817	-0.65%	89.3만
2026.06.05	₩32,254	₩33,407	₩32,093	₩33,098	+2.62%	109.6만
2026.06.04	₩32,804	₩32,924	₩31,986	₩32,080	-2.21%	69만
2026.06.03	₩32,562	₩32,884	₩32,227	₩32,321	-0.74%	71.4만
2026.06.02	₩32,495	₩32,951	₩32,402	₩32,737	+0.74%	71.9만
2026.06.01	₩33,165	₩33,366	₩32,495	₩32,536	-1.90%	71.9만
2026.05.29	₩33,487	₩33,554	₩33,005	₩33,366	-0.36%	89.8만
2026.05.28	₩33,366	₩33,621	₩33,246	₩33,554	+0.56%	57.8만
2026.05.27	₩34,023	₩34,144	₩33,380	₩33,460	-1.65%	64.5만
2026.05.26	₩33,594	₩33,983	₩33,514	₩33,943	+1.04%	71.4만
2026.05.22	₩33,474	₩33,702	₩33,125	₩33,581	+0.32%	85.5만
2026.05.21	₩33,273	₩33,594	₩33,005	₩33,487	+0.64%	93.7만
2026.05.20	₩33,232	₩33,688	₩33,165	₩33,514	+0.85%	131.8만
2026.05.19	₩33,420	₩33,675	₩33,031	₩33,192	-0.68%	73.6만
2026.05.18	₩32,696	₩33,366	₩32,696	₩33,340	+1.97%	50.3만
2026.05.15	₩32,830	₩32,897	₩32,442	₩32,790	-0.12%	79.2만
2026.05.14	₩32,857	₩33,031	₩32,603	₩32,871	+0.04%	147만
2026.05.13	₩33,353	₩33,434	₩32,696	₩32,737	-1.85%	75.2만
2026.05.12	₩33,849	₩33,903	₩33,299	₩33,567	-0.83%	53.7만
2026.05.11	₩33,849	₩34,063	₩33,621	₩33,688	-0.48%	72.4만
2026.05.08	₩34,251	₩34,425	₩33,715	₩33,728	-1.53%	48.8만
2026.05.07	₩34,130	₩34,318	₩33,903	₩34,130	0.00%	49.9만
2026.05.06	₩33,876	₩34,184	₩33,876	₩34,050	+0.51%	46.8만
2026.05.05	₩33,635	₩33,862	₩33,434	₩33,688	+0.16%	49.1만
2026.05.04	₩33,769	₩34,010	₩33,487	₩33,608	-0.48%	67.2만
2026.05.01	₩34,345	₩34,372	₩33,943	₩33,996	-1.01%	68.5만
2026.04.30	₩34,023	₩34,305	₩33,179	₩34,264	+0.71%	98.8만
2026.04.29	₩33,970	₩34,291	₩33,903	₩33,929	-0.12%	66.4만
2026.04.28	₩34,264	₩34,291	₩33,876	₩34,197	-0.20%	64.4만
2026.04.27	₩34,104	₩34,519	₩33,983	₩34,037	-0.20%	68.7만
2026.04.24	₩33,608	₩34,184	₩33,420	₩34,077	+1.40%	88.5만
2026.04.23	₩33,581	₩34,023	₩33,353	₩33,702	+0.36%	53.2만
2026.04.22	₩33,889	₩33,983	₩33,246	₩33,393	-1.46%	57.2만
2026.04.21	₩34,077	₩34,224	₩33,769	₩33,795	-0.83%	60.8만
2026.04.20	₩34,385	₩34,465	₩33,956	₩34,050	-0.97%	51.9만
2026.04.17	₩33,688	₩34,492	₩33,688	₩34,372	+2.03%	76.3만
2026.04.16	₩33,286	₩33,849	₩33,259	₩33,661	+1.13%	69.5만
2026.04.15	₩33,192	₩33,594	₩33,085	₩33,581	+1.17%	54.8만
2026.04.14	₩33,286	₩33,581	₩33,098	₩33,366	+0.24%	52만
2026.04.13	₩33,594	₩33,688	₩33,165	₩33,487	-0.32%	78.1만
2026.04.10	₩33,822	₩34,010	₩33,407	₩33,688	-0.40%	85.8만
2026.04.09	₩32,522	₩33,809	₩32,495	₩33,809	+3.96%	135.7만
2026.04.08	₩32,241	₩32,737	₩32,093	₩32,683	+1.37%	205.5만
2026.04.07	₩31,464	₩32,107	₩31,370	₩31,946	+1.53%	82만
2026.04.06	₩31,678	₩32,080	₩31,370	₩31,410	-0.85%	61.2만
2026.04.02	₩31,665	₩31,906	₩31,490	₩31,825	+0.51%	48.6만
2026.04.01	₩31,651	₩31,705	₩31,504	₩31,517	-0.42%	47.9만
2026.03.31	₩31,772	₩32,160	₩31,490	₩31,691	-0.25%	60.4만
2026.03.30	₩31,919	₩32,375	₩31,892	₩32,040	+0.38%	50.3만
2026.03.27	₩31,892	₩32,067	₩31,732	₩31,772	-0.38%	46.2만
2026.03.26	₩32,107	₩32,348	₩31,892	₩31,986	-0.38%	51만
2026.03.25	₩32,750	₩33,152	₩32,053	₩32,187	-1.72%	61.5만
2026.03.24	₩32,321	₩32,375	₩32,000	₩32,026	-0.91%	58.8만
2026.03.23	₩32,991	₩32,991	₩32,335	₩32,348	-1.95%	71.5만
2026.03.20	₩33,822	₩33,822	₩32,442	₩32,509	-3.88%	174.1만
2026.03.19	₩34,050	₩34,331	₩33,675	₩33,849	-0.59%	78.7만
2026.03.18	₩34,278	₩34,465	₩33,956	₩34,090	-0.55%	78.2만
2026.03.17	₩34,492	₩34,653	₩34,291	₩34,439	-0.16%	54.6만
2026.03.16	₩34,666	₩34,720	₩34,331	₩34,345	-0.93%	41.7만
2026.03.13	₩34,908	₩35,149	₩34,318	₩34,358	-1.57%	82.2만
2026.03.12	₩34,023	₩34,814	₩33,903	₩34,546	+1.54%	82.1만
2026.03.11	₩34,184	₩34,398	₩33,876	₩34,117	-0.20%	90.8만
2026.03.10	₩34,211	₩34,492	₩34,050	₩34,305	+0.27%	75.3만
2026.03.09	₩34,291	₩34,479	₩33,688	₩34,398	+0.31%	67.2만
2026.03.06	₩34,104	₩34,439	₩33,822	₩34,412	+0.90%	67만
2026.03.05	₩33,970	₩34,305	₩33,849	₩34,171	+0.59%	46.5만
2026.03.04	₩34,452	₩34,452	₩33,983	₩34,224	-0.66%	45.7만
2026.03.03	₩34,023	₩34,586	₩34,010	₩34,412	+1.14%	53.1만
2026.03.02	₩34,117	₩34,640	₩33,903	₩34,398	+0.82%	77.8만
2026.02.27	₩34,224	₩34,747	₩34,117	₩34,197	-0.08%	108.2만
2026.02.26	₩34,412	₩34,599	₩34,184	₩34,278	-0.39%	70.3만
2026.02.25	₩33,943	₩34,331	₩33,447	₩34,264	+0.95%	69.5만
2026.02.24	₩34,077	₩34,264	₩33,769	₩34,050	-0.08%	65만
2026.02.23	₩33,849	₩34,331	₩33,822	₩34,063	+0.63%	55.8만
2026.02.20	₩33,688	₩33,889	₩33,366	₩33,849	+0.48%	96.6만
2026.02.19	₩33,862	₩34,050	₩33,393	₩33,567	-0.87%	107.4만
2026.02.18	₩33,313	₩33,527	₩32,871	₩33,125	-0.56%	122.9만
2026.02.17	₩33,098	₩33,594	₩32,683	₩33,581	+1.46%	125.7만
2026.02.13	₩32,964	₩33,232	₩32,562	₩32,656	-0.93%	162.2만
2026.02.12	₩33,996	₩34,090	₩32,120	₩32,723	-3.74%	229.6만
2026.02.11	₩33,943	₩33,943	₩33,702	₩33,836	-0.32%	83.9만
2026.02.10	₩33,795	₩34,278	₩33,675	₩33,956	+0.48%	51.9만
2026.02.09	₩33,929	₩33,996	₩33,541	₩33,822	-0.32%	38만
2026.02.06	₩34,291	₩34,425	₩33,836	₩33,956	-0.98%	60.9만
2026.02.05	₩33,527	₩34,171	₩33,219	₩34,157	+1.88%	64.2만
2026.02.04	₩33,139	₩33,608	₩32,924	₩33,340	+0.61%	51.3만
2026.02.03	₩32,723	₩33,139	₩32,589	₩32,844	+0.37%	79.4만
2026.02.02	₩32,951	₩33,192	₩32,710	₩32,830	-0.37%	69.5만
2026.01.30	₩32,469	₩33,152	₩32,160	₩33,031	+1.73%	110.3만
2026.01.29	₩32,241	₩32,603	₩32,053	₩32,415	+0.54%	84.9만
2026.01.28	₩32,616	₩32,656	₩31,959	₩32,080	-1.64%	86.5만
2026.01.27	₩32,509	₩32,723	₩32,402	₩32,589	+0.25%	53.5만
2026.01.26	₩32,656	₩32,857	₩32,375	₩32,589	-0.21%	68.6만
2026.01.23	₩32,469	₩32,750	₩32,375	₩32,737	+0.83%	68.8만
2026.01.22	₩32,938	₩33,085	₩32,509	₩32,536	-1.22%	69만
2026.01.21	₩33,125	₩33,246	₩32,603	₩32,964	-0.49%	98.2만
2026.01.20	₩32,991	₩33,246	₩32,871	₩33,112	+0.37%	86.6만
2026.01.16	₩33,246	₩33,434	₩32,857	₩33,232	-0.04%	174.5만
2026.01.15	₩32,763	₩33,460	₩32,656	₩33,380	+1.88%	121.7만
2026.01.14	₩32,696	₩33,005	₩32,402	₩32,804	+0.33%	114.4만
2026.01.13	₩32,576	₩33,112	₩32,455	₩32,683	+0.33%	116.8만
2026.01.12	₩32,201	₩32,683	₩31,946	₩32,469	+0.83%	108.7만
2026.01.09	₩32,067	₩32,402	₩31,986	₩32,107	+0.13%	143.2만
2026.01.08	₩31,330	₩32,093	₩31,330	₩32,053	+2.31%	62.3만
2026.01.07	₩31,611	₩31,785	₩31,383	₩31,490	-0.38%	84.3만
2026.01.06	₩31,075	₩31,504	₩30,981	₩31,477	+1.29%	77.6만
2026.01.05	₩31,035	₩31,209	₩30,713	₩31,209	+0.56%	110만
2026.01.02	₩30,901	₩31,316	₩30,526	₩31,142	+0.78%	87.3만
2025.12.31	₩31,182	₩31,196	₩30,820	₩30,901	-0.90%	70.5만
2025.12.30	₩31,477	₩31,638	₩31,423	₩31,584	+0.34%	74.4만
2025.12.29	₩31,477	₩31,638	₩31,316	₩31,464	-0.04%	86.4만
2025.12.26	₩31,383	₩31,517	₩31,263	₩31,397	+0.04%	65.8만
2025.12.24	₩31,330	₩31,437	₩31,182	₩31,383	+0.17%	56.8만
2025.12.23	₩31,356	₩31,477	₩30,874	₩31,182	-0.56%	175.4만
2025.12.22	₩31,021	₩31,410	₩30,995	₩31,410	+1.25%	107.9만
2025.12.19	₩31,196	₩31,370	₩31,129	₩31,196	0.00%	262.4만
2025.12.18	₩31,544	₩31,705	₩31,236	₩31,303	-0.76%	89.2만
2025.12.17	₩30,686	₩31,544	₩30,633	₩31,423	+2.40%	75.1만
2025.12.16	₩31,330	₩31,330	₩30,753	₩30,794	-1.71%	61.5만
2025.12.15	₩31,102	₩31,303	₩30,914	₩31,182	+0.26%	82만
2025.12.12	₩30,968	₩31,263	₩30,673	₩30,901	-0.22%	100.4만
2025.12.11	₩31,115	₩31,330	₩30,727	₩30,834	-0.90%	87.4만
2025.12.10	₩30,753	₩31,062	₩30,713	₩30,954	+0.65%	120.7만
2025.12.09	₩30,807	₩31,129	₩30,713	₩30,820	+0.04%	73.9만
2025.12.08	₩30,954	₩31,088	₩30,552	₩30,673	-0.91%	74.7만
2025.12.05	₩31,142	₩31,477	₩30,887	₩30,928	-0.69%	65.7만
2025.12.04	₩31,571	₩31,624	₩31,155	₩31,303	-0.85%	63.6만
2025.12.03	₩31,812	₩32,335	₩31,423	₩31,531	-0.88%	49.7만
2025.12.02	₩32,053	₩32,093	₩31,584	₩31,624	-1.34%	54.7만
2025.12.01	₩31,946	₩32,174	₩31,825	₩31,839	-0.34%	59.9만
2025.11.28	₩32,080	₩32,254	₩32,026	₩32,214	+0.42%	39.7만
2025.11.26	₩32,107	₩32,509	₩32,107	₩32,174	+0.21%	87.7만
2025.11.25	₩32,134	₩32,616	₩32,134	₩32,201	+0.21%	56.8만
2025.11.24	₩32,134	₩32,361	₩31,839	₩32,107	-0.08%	100.7만
2025.11.21	₩31,892	₩32,375	₩31,665	₩32,174	+0.88%	96.7만
2025.11.20	₩31,892	₩32,053	₩31,557	₩31,598	-0.92%	60.8만
2025.11.19	₩32,160	₩32,201	₩31,745	₩31,852	-0.96%	55.2만
2025.11.18	₩32,026	₩32,308	₩31,879	₩32,254	+0.71%	48.8만
2025.11.17	₩32,509	₩32,562	₩31,986	₩32,026	-1.48%	91.6만
2025.11.14	₩32,522	₩32,804	₩31,986	₩32,442	-0.25%	45.8만
2025.11.13	₩31,919	₩32,415	₩31,919	₩32,321	+1.26%	80.4만
2025.11.12	₩32,763	₩32,804	₩32,093	₩32,187	-1.76%	85.2만
2025.11.11	₩32,482	₩32,924	₩32,415	₩32,871	+1.20%	56.9만
2025.11.10	₩32,361	₩32,536	₩32,160	₩32,348	-0.04%	47만
2025.11.07	₩32,026	₩32,442	₩31,852	₩32,388	+1.13%	44.5만
2025.11.06	₩32,147	₩32,375	₩31,732	₩31,799	-1.08%	49만
2025.11.05	₩32,107	₩32,321	₩31,678	₩32,120	+0.04%	52.5만
2025.11.04	₩32,442	₩32,442	₩31,651	₩31,933	-1.57%	45.9만
2025.11.03	₩31,571	₩32,321	₩31,196	₩32,308	+2.33%	81.3만
2025.10.31	₩31,263	₩31,812	₩30,954	₩31,678	+1.33%	72.3만
2025.10.30	₩31,464	₩31,678	₩31,209	₩31,544	+0.26%	74.5만
2025.10.29	₩31,825	₩32,000	₩30,887	₩31,423	-1.26%	86만
2025.10.28	₩32,442	₩32,469	₩31,892	₩31,973	-1.45%	56.7만
2025.10.27	₩32,643	₩32,777	₩32,509	₩32,616	-0.08%	52.2만
2025.10.24	₩33,005	₩33,058	₩32,763	₩32,790	-0.65%	37.9만
2025.10.23	₩33,179	₩33,179	₩32,750	₩32,991	-0.57%	34.8만
2025.10.22	₩33,179	₩33,206	₩32,844	₩33,139	-0.12%	43.8만
2025.10.21	₩33,058	₩33,232	₩32,978	₩33,005	-0.16%	45.6만
2025.10.20	₩32,656	₩33,112	₩32,549	₩33,098	+1.35%	49.4만
2025.10.17	₩32,522	₩32,777	₩32,335	₩32,696	+0.54%	41.1만
2025.10.16	₩32,549	₩32,790	₩32,348	₩32,549	0.00%	48.6만
2025.10.15	₩32,254	₩32,964	₩32,201	₩32,629	+1.16%	61.3만
2025.10.14	₩31,906	₩32,321	₩31,892	₩32,281	+1.18%	45.1만
2025.10.13	₩31,906	₩32,147	₩31,758	₩31,946	+0.13%	43.6만
2025.10.10	₩32,281	₩32,402	₩31,946	₩32,026	-0.79%	64.7만
2025.10.09	₩32,227	₩32,469	₩31,973	₩32,080	-0.46%	35.2만
2025.10.08	₩32,187	₩32,294	₩31,799	₩32,227	+0.12%	68.8만
2025.10.07	₩31,906	₩32,402	₩31,678	₩32,241	+1.05%	78.9만
2025.10.06	₩32,294	₩32,375	₩31,799	₩31,933	-1.12%	50.2만
2025.10.03	₩32,643	₩33,045	₩32,495	₩32,509	-0.41%	59.5만
2025.10.02	₩32,723	₩32,844	₩32,361	₩32,629	-0.29%	64.7만
2025.10.01	₩32,790	₩33,018	₩32,562	₩32,911	+0.37%	84.8만
2025.09.30	₩32,241	₩32,924	₩32,174	₩32,696	+1.41%	71.9만
2025.09.29	₩32,804	₩33,005	₩32,576	₩32,656	-0.45%	83.3만
2025.09.26	₩32,857	₩33,058	₩32,603	₩32,763	-0.29%	109.5만
2025.09.25	₩32,897	₩32,964	₩32,616	₩32,750	-0.45%	69.4만
2025.09.24	₩32,991	₩33,192	₩32,723	₩32,737	-0.77%	55.9만
2025.09.23	₩33,125	₩33,299	₩32,991	₩33,085	-0.12%	68.5만
2025.09.22	₩33,929	₩34,197	₩33,031	₩33,098	-2.45%	82.5만
2025.09.19	₩34,130	₩34,372	₩33,862	₩33,862	-0.79%	166.1만
2025.09.18	₩33,795	₩34,238	₩33,769	₩34,104	+0.91%	66.4만
2025.09.17	₩34,010	₩34,613	₩33,970	₩34,050	+0.12%	64.8만
2025.09.16	₩34,264	₩34,492	₩33,849	₩33,996	-0.78%	113.4만
2025.09.15	₩34,358	₩34,599	₩34,197	₩34,331	-0.08%	64.4만
2025.09.12	₩34,144	₩34,238	₩33,970	₩34,104	-0.12%	54.1만
2025.09.11	₩33,903	₩34,613	₩33,876	₩34,104	+0.59%	60.5만
2025.09.10	₩34,787	₩34,921	₩34,398	₩34,439	-1.00%	38.4만
2025.09.09	₩34,961	₩35,015	₩34,653	₩34,854	-0.31%	58.2만
2025.09.08	₩34,707	₩35,001	₩34,398	₩34,988	+0.81%	72.8만
2025.09.05	₩35,001	₩35,377	₩34,934	₩34,988	-0.04%	86.5만
2025.09.04	₩34,733	₩34,867	₩34,452	₩34,854	+0.35%	62.8만
2025.09.03	₩34,157	₩34,546	₩34,157	₩34,546	+1.14%	43.9만
2025.09.02	₩34,573	₩34,680	₩34,037	₩34,345	-0.66%	52.4만
2025.08.29	₩34,412	₩34,693	₩34,412	₩34,693	+0.82%	56.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.