시장 데이터를 불러오는 중
전체 종목
Five Point Holdings, LLC Class A Common Shares 과거 주가
Five Point Holdings, LLC Class A Common Shares · FPH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Five Point Holdings, LLC Class A Common Shares · FPH · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,030 | ₩6,057 | ₩5,930 | ₩6,003 | -0.44% | 22만 |
| 2026.10.08 | ₩6,097 | ₩6,117 | ₩5,950 | ₩6,003 | -1.54% | 28.3만 |
| 2026.10.07 | ₩6,177 | ₩6,191 | ₩6,037 | ₩6,084 | -1.52% | 12.7만 |
| 2026.10.06 | ₩6,003 | ₩6,285 | ₩6,003 | ₩6,271 | +4.46% | 11.2만 |
| 2026.10.05 | ₩6,097 | ₩6,097 | ₩5,963 | ₩5,976 | -1.98% | 11.6만 |
| 2026.10.02 | ₩6,124 | ₩6,218 | ₩6,070 | ₩6,084 | -0.66% | 12.1만 |
| 2026.10.01 | ₩6,218 | ₩6,231 | ₩6,112 | ₩6,137 | -1.29% | 12.4만 |
| 2026.09.30 | ₩6,325 | ₩6,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,271 |
| -0.85% |
| 13.6만 |
| 2026.09.29 | ₩6,445 | ₩6,472 | ₩6,285 | ₩6,325 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩6,338 | ₩6,486 | ₩6,338 | ₩6,392 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩6,231 | ₩6,399 | ₩6,226 | ₩6,365 | +2.15% | 17만 |
|---|
| 2026.09.24 | ₩6,365 | ₩6,392 | ₩6,097 | ₩6,204 | -2.53% | 61.1만 |
|---|
| 2026.09.23 | ₩6,579 | ₩6,586 | ₩6,311 | ₩6,325 | -3.87% | 16.5만 |
|---|
| 2026.09.22 | ₩6,553 | ₩6,633 | ₩6,526 | ₩6,593 | +0.61% | 15.9만 |
|---|
| 2026.09.21 | ₩6,566 | ₩6,660 | ₩6,566 | ₩6,593 | +0.41% | 14.5만 |
|---|
| 2026.09.18 | ₩6,593 | ₩6,633 | ₩6,566 | ₩6,593 | 0.00% | 9.8만 |
|---|
| 2026.09.17 | ₩6,874 | ₩6,874 | ₩6,606 | ₩6,606 | -3.90% | 13.9만 |
|---|
| 2026.09.16 | ₩6,740 | ₩6,881 | ₩6,727 | ₩6,821 | +1.19% | 14.8만 |
|---|
| 2026.09.15 | ₩6,714 | ₩6,767 | ₩6,687 | ₩6,767 | +0.80% | 9.4만 |
|---|
| 2026.09.14 | ₩6,727 | ₩6,767 | ₩6,687 | ₩6,727 | 0.00% | 9.9만 |
|---|
| 2026.09.11 | ₩6,754 | ₩6,834 | ₩6,727 | ₩6,767 | +0.20% | 13.5만 |
|---|
| 2026.09.10 | ₩6,754 | ₩6,794 | ₩6,653 | ₩6,700 | -0.79% | 22.5만 |
|---|
| 2026.09.09 | ₩6,807 | ₩6,881 | ₩6,774 | ₩6,794 | -0.20% | 16.7만 |
|---|
| 2026.09.08 | ₩6,928 | ₩6,928 | ₩6,814 | ₩6,821 | -1.55% | 10.8만 |
|---|
| 2026.09.04 | ₩6,834 | ₩6,915 | ₩6,794 | ₩6,915 | +1.18% | 8.5만 |
|---|
| 2026.09.03 | ₩6,834 | ₩6,886 | ₩6,747 | ₩6,834 | 0.00% | 13.4만 |
|---|
| 2026.09.02 | ₩6,794 | ₩6,848 | ₩6,767 | ₩6,767 | -0.39% | 10.2만 |
|---|
| 2026.09.01 | ₩6,781 | ₩6,848 | ₩6,727 | ₩6,767 | -0.20% | 15.8만 |
|---|
| 2026.08.31 | ₩6,861 | ₩6,861 | ₩6,754 | ₩6,807 | -0.78% | 13만 |
|---|
| 2026.08.28 | ₩6,874 | ₩6,921 | ₩6,834 | ₩6,848 | -0.39% | 5.9만 |
|---|
| 2026.08.27 | ₩6,861 | ₩6,888 | ₩6,807 | ₩6,834 | -0.39% | 14.5만 |
|---|
| 2026.08.26 | ₩6,848 | ₩6,874 | ₩6,781 | ₩6,834 | -0.20% | 15.7만 |
|---|
| 2026.08.25 | ₩6,874 | ₩6,928 | ₩6,787 | ₩6,848 | -0.39% | 16만 |
|---|
| 2026.08.24 | ₩6,861 | ₩7,008 | ₩6,848 | ₩6,915 | +0.78% | 19.3만 |
|---|
| 2026.08.21 | ₩6,915 | ₩6,915 | ₩6,834 | ₩6,888 | -0.39% | 11.5만 |
|---|
| 2026.08.20 | ₩6,915 | ₩6,968 | ₩6,848 | ₩6,861 | -0.78% | 10.2만 |
|---|
| 2026.08.19 | ₩6,821 | ₩6,968 | ₩6,821 | ₩6,915 | +1.38% | 11.5만 |
|---|
| 2026.08.18 | ₩6,915 | ₩6,968 | ₩6,807 | ₩6,821 | -1.36% | 13.1만 |
|---|
| 2026.08.17 | ₩6,941 | ₩6,941 | ₩6,807 | ₩6,861 | -1.16% | 11.2만 |
|---|
| 2026.08.14 | ₩6,874 | ₩6,947 | ₩6,827 | ₩6,915 | +0.58% | 15.5만 |
|---|
| 2026.08.13 | ₩6,941 | ₩7,019 | ₩6,888 | ₩6,941 | 0.00% | 22.9만 |
|---|
| 2026.08.12 | ₩7,075 | ₩7,089 | ₩6,861 | ₩6,941 | -1.89% | 26.7만 |
|---|
| 2026.08.11 | ₩7,129 | ₩7,223 | ₩7,049 | ₩7,049 | -1.13% | 17.4만 |
|---|
| 2026.08.10 | ₩6,915 | ₩7,049 | ₩6,821 | ₩7,022 | +1.55% | 26.8만 |
|---|
| 2026.08.07 | ₩6,888 | ₩7,209 | ₩6,888 | ₩6,995 | +1.56% | 22.2만 |
|---|
| 2026.08.06 | ₩6,982 | ₩7,007 | ₩6,881 | ₩6,901 | -1.15% | 16.2만 |
|---|
| 2026.08.05 | ₩7,049 | ₩7,122 | ₩6,894 | ₩6,915 | -1.90% | 25.2만 |
|---|
| 2026.08.04 | ₩6,968 | ₩7,142 | ₩6,874 | ₩7,075 | +1.54% | 14.3만 |
|---|
| 2026.08.03 | ₩6,928 | ₩7,055 | ₩6,861 | ₩6,874 | -0.77% | 32.8만 |
|---|
| 2026.07.31 | ₩7,102 | ₩7,103 | ₩6,915 | ₩6,955 | -2.08% | 23.3만 |
|---|
| 2026.07.30 | ₩7,223 | ₩7,223 | ₩7,008 | ₩7,089 | -1.86% | 16.3만 |
|---|
| 2026.07.29 | ₩7,384 | ₩7,410 | ₩7,142 | ₩7,169 | -2.90% | 15.1만 |
|---|
| 2026.07.28 | ₩7,250 | ₩7,397 | ₩7,223 | ₩7,317 | +0.92% | 19.3만 |
|---|
| 2026.07.27 | ₩7,102 | ₩7,263 | ₩7,022 | ₩7,129 | +0.38% | 18.5만 |
|---|
| 2026.07.24 | ₩7,236 | ₩7,303 | ₩6,955 | ₩7,008 | -3.15% | 22.5만 |
|---|
| 2026.07.23 | ₩6,821 | ₩6,834 | ₩6,526 | ₩6,714 | -1.57% | 26.5만 |
|---|
| 2026.07.22 | ₩6,901 | ₩6,901 | ₩6,754 | ₩6,821 | -1.17% | 7.4만 |
|---|
| 2026.07.21 | ₩6,901 | ₩6,982 | ₩6,848 | ₩6,861 | -0.58% | 6.6만 |
|---|
| 2026.07.20 | ₩7,062 | ₩7,062 | ₩6,915 | ₩6,915 | -2.09% | 7.6만 |
|---|
| 2026.07.17 | ₩7,169 | ₩7,250 | ₩6,955 | ₩7,022 | -2.06% | 10만 |
|---|
| 2026.07.16 | ₩7,022 | ₩7,250 | ₩7,022 | ₩7,196 | +2.48% | 19.8만 |
|---|
| 2026.07.15 | ₩6,901 | ₩7,136 | ₩6,901 | ₩7,049 | +2.14% | 15.7만 |
|---|
| 2026.07.14 | ₩6,868 | ₩7,002 | ₩6,861 | ₩6,968 | +1.46% | 9.7만 |
|---|
| 2026.07.13 | ₩6,888 | ₩6,917 | ₩6,767 | ₩6,861 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩6,781 | ₩6,901 | ₩6,767 | ₩6,834 | +0.79% | 4.3만 |
|---|
| 2026.07.09 | ₩6,874 | ₩6,874 | ₩6,740 | ₩6,794 | -1.17% | 7.9만 |
|---|
| 2026.07.08 | ₩6,834 | ₩6,908 | ₩6,740 | ₩6,848 | +0.20% | 12.5만 |
|---|
| 2026.07.07 | ₩6,821 | ₩6,874 | ₩6,727 | ₩6,807 | -0.20% | 13.8만 |
|---|
| 2026.07.06 | ₩6,982 | ₩7,035 | ₩6,794 | ₩6,807 | -2.50% | 11만 |
|---|
| 2026.07.02 | ₩7,062 | ₩7,089 | ₩6,968 | ₩6,995 | -0.95% | 8.3만 |
|---|
| 2026.07.01 | ₩6,995 | ₩7,062 | ₩6,915 | ₩6,982 | -0.19% | 16.1만 |
|---|
| 2026.06.30 | ₩7,303 | ₩7,350 | ₩6,995 | ₩7,062 | -3.30% | 16만 |
|---|
| 2026.06.29 | ₩7,330 | ₩7,384 | ₩7,276 | ₩7,330 | 0.00% | 14.5만 |
|---|
| 2026.06.26 | ₩6,834 | ₩7,511 | ₩6,834 | ₩7,317 | +7.06% | 46.3만 |
|---|
| 2026.06.25 | ₩6,915 | ₩6,968 | ₩6,807 | ₩6,874 | -0.58% | 18.3만 |
|---|
| 2026.06.24 | ₩6,848 | ₩6,995 | ₩6,807 | ₩6,941 | +1.37% | 12.5만 |
|---|
| 2026.06.23 | ₩6,673 | ₩6,861 | ₩6,660 | ₩6,834 | +2.41% | 8.7만 |
|---|
| 2026.06.22 | ₩6,861 | ₩6,888 | ₩6,660 | ₩6,687 | -2.54% | 15.8만 |
|---|
| 2026.06.18 | ₩6,848 | ₩6,995 | ₩6,814 | ₩6,861 | +0.20% | 12.3만 |
|---|
| 2026.06.17 | ₩6,767 | ₩6,988 | ₩6,767 | ₩6,807 | +0.59% | 14.4만 |
|---|
| 2026.06.16 | ₩6,727 | ₩6,834 | ₩6,707 | ₩6,781 | +0.80% | 11만 |
|---|
| 2026.06.15 | ₩6,955 | ₩6,995 | ₩6,754 | ₩6,754 | -2.89% | 8.6만 |
|---|
| 2026.06.12 | ₩6,834 | ₩6,995 | ₩6,821 | ₩6,915 | +1.18% | 10.8만 |
|---|
| 2026.06.11 | ₩6,727 | ₩6,967 | ₩6,673 | ₩6,861 | +1.99% | 20.3만 |
|---|
| 2026.06.10 | ₩6,714 | ₩6,821 | ₩6,673 | ₩6,727 | +0.20% | 13.5만 |
|---|
| 2026.06.09 | ₩6,834 | ₩6,928 | ₩6,740 | ₩6,767 | -0.98% | 6.6만 |
|---|
| 2026.06.08 | ₩6,874 | ₩6,955 | ₩6,794 | ₩6,807 | -0.97% | 17.1만 |
|---|
| 2026.06.05 | ₩6,687 | ₩6,874 | ₩6,553 | ₩6,848 | +2.40% | 41.6만 |
|---|
| 2026.06.04 | ₩6,606 | ₩6,794 | ₩6,606 | ₩6,687 | +1.22% | 22.4만 |
|---|
| 2026.06.03 | ₩6,740 | ₩6,763 | ₩6,606 | ₩6,620 | -1.79% | 14.2만 |
|---|
| 2026.06.02 | ₩6,781 | ₩6,821 | ₩6,687 | ₩6,781 | 0.00% | 13.3만 |
|---|
| 2026.06.01 | ₩6,714 | ₩6,811 | ₩6,700 | ₩6,767 | +0.80% | 14.4만 |
|---|
| 2026.05.29 | ₩6,727 | ₩6,915 | ₩6,727 | ₩6,740 | +0.20% | 17.5만 |
|---|
| 2026.05.28 | ₩6,620 | ₩6,834 | ₩6,483 | ₩6,740 | +1.82% | 19만 |
|---|
| 2026.05.27 | ₩6,754 | ₩6,921 | ₩6,649 | ₩6,673 | -1.19% | 12.2만 |
|---|
| 2026.05.26 | ₩6,620 | ₩6,807 | ₩6,566 | ₩6,740 | +1.82% | 19.2만 |
|---|
| 2026.05.22 | ₩6,606 | ₩6,714 | ₩6,539 | ₩6,566 | -0.61% | 17.3만 |
|---|
| 2026.05.21 | ₩6,445 | ₩6,673 | ₩6,445 | ₩6,633 | +2.91% | 15.9만 |
|---|
| 2026.05.20 | ₩6,311 | ₩6,553 | ₩6,258 | ₩6,526 | +3.40% | 16.9만 |
|---|
| 2026.05.19 | ₩6,325 | ₩6,432 | ₩6,164 | ₩6,325 | 0.00% | 19.5만 |
|---|
| 2026.05.18 | ₩6,285 | ₩6,486 | ₩6,285 | ₩6,419 | +2.13% | 20.8만 |
|---|
| 2026.05.15 | ₩6,512 | ₩6,579 | ₩6,298 | ₩6,311 | -3.09% | 35.5만 |
|---|
| 2026.05.14 | ₩6,432 | ₩6,680 | ₩6,432 | ₩6,526 | +1.46% | 15.8만 |
|---|
| 2026.05.13 | ₩6,378 | ₩6,687 | ₩6,325 | ₩6,472 | +1.47% | 22.6만 |
|---|
| 2026.05.12 | ₩6,539 | ₩6,593 | ₩6,365 | ₩6,392 | -2.25% | 27.3만 |
|---|
| 2026.05.11 | ₩6,633 | ₩6,687 | ₩6,539 | ₩6,539 | -1.41% | 18.2만 |
|---|
| 2026.05.08 | ₩6,593 | ₩6,646 | ₩6,472 | ₩6,633 | +0.61% | 15.2만 |
|---|
| 2026.05.07 | ₩6,646 | ₩6,680 | ₩6,499 | ₩6,526 | -1.81% | 12.6만 |
|---|
| 2026.05.06 | ₩6,687 | ₩6,776 | ₩6,606 | ₩6,646 | -0.60% | 11.7만 |
|---|
| 2026.05.05 | ₩6,566 | ₩6,660 | ₩6,492 | ₩6,593 | +0.41% | 17.2만 |
|---|
| 2026.05.04 | ₩6,687 | ₩6,700 | ₩6,472 | ₩6,512 | -2.61% | 14.6만 |
|---|
| 2026.05.01 | ₩6,633 | ₩6,767 | ₩6,512 | ₩6,740 | +1.62% | 23만 |
|---|
| 2026.04.30 | ₩6,693 | ₩6,700 | ₩6,499 | ₩6,673 | -0.30% | 19.4만 |
|---|
| 2026.04.29 | ₩6,687 | ₩6,779 | ₩6,526 | ₩6,579 | -1.60% | 21만 |
|---|
| 2026.04.28 | ₩6,633 | ₩6,781 | ₩6,579 | ₩6,740 | +1.62% | 23.8만 |
|---|
| 2026.04.27 | ₩6,848 | ₩6,935 | ₩6,633 | ₩6,687 | -2.35% | 19.8만 |
|---|
| 2026.04.24 | ₩6,807 | ₩6,874 | ₩6,472 | ₩6,848 | +0.59% | 41.3만 |
|---|
| 2026.04.23 | ₩6,781 | ₩6,821 | ₩6,714 | ₩6,781 | 0.00% | 13.3만 |
|---|
| 2026.04.22 | ₩6,915 | ₩6,955 | ₩6,740 | ₩6,740 | -2.52% | 23.8만 |
|---|
| 2026.04.21 | ₩7,022 | ₩7,169 | ₩6,874 | ₩6,888 | -1.91% | 12.3만 |
|---|
| 2026.04.20 | ₩7,062 | ₩7,116 | ₩6,995 | ₩7,049 | -0.19% | 6.9만 |
|---|
| 2026.04.17 | ₩6,754 | ₩7,102 | ₩6,754 | ₩7,035 | +4.17% | 24.7만 |
|---|
| 2026.04.16 | ₩6,740 | ₩6,801 | ₩6,646 | ₩6,646 | -1.39% | 7.9만 |
|---|
| 2026.04.15 | ₩6,754 | ₩6,854 | ₩6,740 | ₩6,767 | +0.20% | 7.5만 |
|---|
| 2026.04.14 | ₩6,754 | ₩6,767 | ₩6,660 | ₩6,700 | -0.79% | 8.5만 |
|---|
| 2026.04.13 | ₩6,566 | ₩6,740 | ₩6,512 | ₩6,727 | +2.45% | 14.7만 |
|---|
| 2026.04.10 | ₩6,646 | ₩6,727 | ₩6,445 | ₩6,633 | -0.20% | 17.5만 |
|---|
| 2026.04.09 | ₩6,620 | ₩6,834 | ₩6,620 | ₩6,633 | +0.20% | 15만 |
|---|
| 2026.04.08 | ₩6,700 | ₩6,901 | ₩6,593 | ₩6,700 | 0.00% | 19.1만 |
|---|
| 2026.04.07 | ₩6,646 | ₩6,794 | ₩6,352 | ₩6,566 | -1.21% | 27.9만 |
|---|
| 2026.04.06 | ₩6,593 | ₩6,772 | ₩6,526 | ₩6,673 | +1.22% | 23.2만 |
|---|
| 2026.04.02 | ₩6,499 | ₩6,740 | ₩6,479 | ₩6,566 | +1.03% | 25.2만 |
|---|
| 2026.04.01 | ₩6,472 | ₩6,646 | ₩6,472 | ₩6,512 | +0.62% | 16.7만 |
|---|
| 2026.03.31 | ₩6,405 | ₩6,687 | ₩6,325 | ₩6,486 | +1.26% | 30.8만 |
|---|
| 2026.03.30 | ₩6,405 | ₩6,593 | ₩6,338 | ₩6,338 | -1.05% | 21만 |
|---|
| 2026.03.27 | ₩6,539 | ₩6,539 | ₩6,325 | ₩6,392 | -2.25% | 20만 |
|---|
| 2026.03.26 | ₩6,512 | ₩6,673 | ₩6,419 | ₩6,512 | 0.00% | 17.8만 |
|---|
| 2026.03.25 | ₩6,633 | ₩6,794 | ₩6,527 | ₩6,593 | -0.61% | 12.6만 |
|---|
| 2026.03.24 | ₩6,740 | ₩6,872 | ₩6,633 | ₩6,633 | -1.59% | 11만 |
|---|
| 2026.03.23 | ₩6,700 | ₩6,861 | ₩6,660 | ₩6,781 | +1.20% | 31.9만 |
|---|
| 2026.03.20 | ₩6,740 | ₩6,740 | ₩6,512 | ₩6,673 | -0.99% | 17.4만 |
|---|
| 2026.03.19 | ₩6,687 | ₩6,794 | ₩6,633 | ₩6,727 | +0.60% | 19.9만 |
|---|
| 2026.03.18 | ₩6,714 | ₩6,821 | ₩6,620 | ₩6,727 | +0.20% | 25.2만 |
|---|
| 2026.03.17 | ₩6,968 | ₩6,982 | ₩6,740 | ₩6,740 | -3.27% | 27.8만 |
|---|
| 2026.03.16 | ₩6,901 | ₩7,022 | ₩6,834 | ₩6,915 | +0.19% | 13.2만 |
|---|
| 2026.03.13 | ₩6,861 | ₩6,928 | ₩6,807 | ₩6,861 | 0.00% | 13.4만 |
|---|
| 2026.03.12 | ₩6,968 | ₩6,968 | ₩6,807 | ₩6,848 | -1.73% | 17.6만 |
|---|
| 2026.03.11 | ₩7,049 | ₩7,116 | ₩6,968 | ₩6,982 | -0.95% | 23.2만 |
|---|
| 2026.03.10 | ₩7,022 | ₩7,209 | ₩6,955 | ₩7,035 | +0.19% | 15.9만 |
|---|
| 2026.03.09 | ₩7,116 | ₩7,196 | ₩6,915 | ₩7,008 | -1.51% | 25.4만 |
|---|
| 2026.03.06 | ₩7,370 | ₩7,370 | ₩7,203 | ₩7,290 | -1.09% | 19.8만 |
|---|
| 2026.03.05 | ₩7,464 | ₩7,477 | ₩7,295 | ₩7,424 | -0.54% | 14만 |
|---|
| 2026.03.04 | ₩7,464 | ₩7,504 | ₩7,330 | ₩7,451 | -0.18% | 20.6만 |
|---|
| 2026.03.03 | ₩7,397 | ₩7,504 | ₩7,142 | ₩7,384 | -0.18% | 16.1만 |
|---|
| 2026.03.02 | ₩7,290 | ₩7,564 | ₩7,250 | ₩7,518 | +3.13% | 15.3만 |
|---|
| 2026.02.27 | ₩7,343 | ₩7,464 | ₩7,236 | ₩7,397 | +0.73% | 23.8만 |
|---|
| 2026.02.26 | ₩7,504 | ₩7,645 | ₩7,303 | ₩7,397 | -1.43% | 27.9만 |
|---|
| 2026.02.25 | ₩7,410 | ₩7,531 | ₩7,223 | ₩7,504 | +1.27% | 16.7만 |
|---|
| 2026.02.24 | ₩7,236 | ₩7,538 | ₩7,129 | ₩7,424 | +2.59% | 23.3만 |
|---|
| 2026.02.23 | ₩7,370 | ₩7,390 | ₩7,196 | ₩7,236 | -1.82% | 11.4만 |
|---|
| 2026.02.20 | ₩7,384 | ₩7,496 | ₩7,250 | ₩7,384 | 0.00% | 15.7만 |
|---|
| 2026.02.19 | ₩7,223 | ₩7,370 | ₩7,062 | ₩7,370 | +2.04% | 17.7만 |
|---|
| 2026.02.18 | ₩7,223 | ₩7,384 | ₩7,209 | ₩7,263 | +0.56% | 20.9만 |
|---|
| 2026.02.17 | ₩7,290 | ₩7,370 | ₩7,062 | ₩7,263 | -0.37% | 23.4만 |
|---|
| 2026.02.13 | ₩7,116 | ₩7,343 | ₩6,995 | ₩7,236 | +1.69% | 15.8만 |
|---|
| 2026.02.12 | ₩7,142 | ₩7,196 | ₩6,982 | ₩7,116 | -0.38% | 15.6만 |
|---|
| 2026.02.11 | ₩7,263 | ₩7,317 | ₩7,069 | ₩7,089 | -2.40% | 20.5만 |
|---|
| 2026.02.10 | ₩7,116 | ₩7,303 | ₩6,995 | ₩7,250 | +1.88% | 15.2만 |
|---|
| 2026.02.09 | ₩7,049 | ₩7,209 | ₩6,901 | ₩7,075 | +0.38% | 12.8만 |
|---|
| 2026.02.06 | ₩6,901 | ₩7,122 | ₩6,848 | ₩7,049 | +2.14% | 16.8만 |
|---|
| 2026.02.05 | ₩6,861 | ₩6,861 | ₩6,633 | ₩6,834 | -0.39% | 25.8만 |
|---|
| 2026.02.04 | ₩6,834 | ₩6,955 | ₩6,787 | ₩6,874 | +0.59% | 30.2만 |
|---|
| 2026.02.03 | ₩6,901 | ₩7,075 | ₩6,700 | ₩6,781 | -1.75% | 21.4만 |
|---|
| 2026.02.02 | ₩7,142 | ₩7,142 | ₩6,807 | ₩6,915 | -3.19% | 33.3만 |
|---|
| 2026.01.30 | ₩6,834 | ₩7,196 | ₩6,791 | ₩7,116 | +4.12% | 47.7만 |
|---|
| 2026.01.29 | ₩7,437 | ₩7,531 | ₩7,303 | ₩7,491 | +0.72% | 15.6만 |
|---|
| 2026.01.28 | ₩7,504 | ₩7,504 | ₩7,317 | ₩7,357 | -1.96% | 13.9만 |
|---|
| 2026.01.27 | ₩7,477 | ₩7,571 | ₩7,353 | ₩7,477 | 0.00% | 12.8만 |
|---|
| 2026.01.26 | ₩7,571 | ₩7,678 | ₩7,477 | ₩7,544 | -0.35% | 11.6만 |
|---|
| 2026.01.23 | ₩7,531 | ₩7,611 | ₩7,347 | ₩7,518 | -0.18% | 14.7만 |
|---|
| 2026.01.22 | ₩7,571 | ₩7,665 | ₩7,491 | ₩7,571 | 0.00% | 8.5만 |
|---|
| 2026.01.21 | ₩7,558 | ₩7,692 | ₩7,479 | ₩7,531 | -0.35% | 12.1만 |
|---|
| 2026.01.20 | ₩7,477 | ₩7,574 | ₩7,330 | ₩7,544 | +0.90% | 13.5만 |
|---|
| 2026.01.16 | ₩7,719 | ₩7,728 | ₩7,544 | ₩7,544 | -2.26% | 10.5만 |
|---|
| 2026.01.15 | ₩7,598 | ₩7,799 | ₩7,477 | ₩7,652 | +0.71% | 17.9만 |
|---|
| 2026.01.14 | ₩7,665 | ₩7,665 | ₩7,491 | ₩7,585 | -1.05% | 15만 |
|---|
| 2026.01.13 | ₩7,799 | ₩7,806 | ₩7,665 | ₩7,665 | -1.72% | 6.6만 |
|---|
| 2026.01.12 | ₩7,826 | ₩7,973 | ₩7,772 | ₩7,812 | -0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,772 | ₩8,000 | ₩7,745 | ₩7,906 | +1.72% | 12.9만 |
|---|
| 2026.01.08 | ₩7,585 | ₩7,839 | ₩7,558 | ₩7,786 | +2.65% | 10.7만 |
|---|
| 2026.01.07 | ₩7,745 | ₩7,847 | ₩7,558 | ₩7,585 | -2.08% | 14.1만 |
|---|
| 2026.01.06 | ₩7,504 | ₩7,745 | ₩7,437 | ₩7,705 | +2.68% | 11만 |
|---|
| 2026.01.05 | ₩7,303 | ₩7,524 | ₩7,223 | ₩7,464 | +2.20% | 18.1만 |
|---|
| 2026.01.02 | ₩7,504 | ₩7,591 | ₩7,290 | ₩7,290 | -2.86% | 10.6만 |
|---|
| 2025.12.31 | ₩7,397 | ₩7,518 | ₩7,384 | ₩7,491 | +1.27% | 7.1만 |
|---|
| 2025.12.30 | ₩7,518 | ₩7,531 | ₩7,384 | ₩7,410 | -1.43% | 16.1만 |
|---|
| 2025.12.29 | ₩7,424 | ₩7,542 | ₩7,424 | ₩7,491 | +0.90% | 12.6만 |
|---|
| 2025.12.26 | ₩7,477 | ₩7,491 | ₩7,410 | ₩7,410 | -0.90% | 5.8만 |
|---|
| 2025.12.24 | ₩7,370 | ₩7,558 | ₩7,370 | ₩7,491 | +1.64% | 11만 |
|---|
| 2025.12.23 | ₩7,357 | ₩7,424 | ₩7,303 | ₩7,384 | +0.36% | 19.5만 |
|---|
| 2025.12.22 | ₩7,343 | ₩7,437 | ₩7,276 | ₩7,330 | -0.18% | 10.6만 |
|---|
| 2025.12.19 | ₩7,531 | ₩7,531 | ₩7,357 | ₩7,357 | -2.31% | 12.1만 |
|---|
| 2025.12.18 | ₩7,477 | ₩7,605 | ₩7,438 | ₩7,571 | +1.25% | 10.7만 |
|---|
| 2025.12.17 | ₩7,464 | ₩7,625 | ₩7,397 | ₩7,424 | -0.54% | 15.9만 |
|---|
| 2025.12.16 | ₩7,477 | ₩7,558 | ₩7,424 | ₩7,477 | 0.00% | 16.2만 |
|---|
| 2025.12.15 | ₩7,531 | ₩7,558 | ₩7,357 | ₩7,451 | -1.07% | 17.6만 |
|---|
| 2025.12.12 | ₩7,665 | ₩7,665 | ₩7,464 | ₩7,518 | -1.92% | 16.3만 |
|---|
| 2025.12.11 | ₩7,719 | ₩7,725 | ₩7,544 | ₩7,652 | -0.87% | 9.3만 |
|---|
| 2025.12.10 | ₩7,504 | ₩7,732 | ₩7,384 | ₩7,665 | +2.14% | 30만 |
|---|
| 2025.12.09 | ₩7,531 | ₩7,678 | ₩7,464 | ₩7,491 | -0.53% | 14.4만 |
|---|
| 2025.12.08 | ₩7,772 | ₩7,839 | ₩7,464 | ₩7,531 | -3.10% | 24.2만 |
|---|
| 2025.12.05 | ₩7,960 | ₩7,993 | ₩7,772 | ₩7,799 | -2.02% | 17.9만 |
|---|
| 2025.12.04 | ₩8,054 | ₩8,134 | ₩7,858 | ₩7,933 | -1.50% | 15.4만 |
|---|
| 2025.12.03 | ₩8,161 | ₩8,214 | ₩8,094 | ₩8,134 | -0.33% | 11.2만 |
|---|
| 2025.12.02 | ₩8,214 | ₩8,281 | ₩8,115 | ₩8,147 | -0.82% | 9.1만 |
|---|
| 2025.12.01 | ₩8,214 | ₩8,295 | ₩8,080 | ₩8,228 | +0.16% | 14만 |
|---|
| 2025.11.28 | ₩8,308 | ₩8,362 | ₩8,269 | ₩8,308 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩8,362 | ₩8,370 | ₩8,241 | ₩8,255 | -1.28% | 10.2만 |
|---|
| 2025.11.25 | ₩8,469 | ₩8,603 | ₩8,295 | ₩8,362 | -1.27% | 60.8만 |
|---|
| 2025.11.24 | ₩8,188 | ₩8,489 | ₩8,107 | ₩8,389 | +2.45% | 19.9만 |
|---|
| 2025.11.21 | ₩8,241 | ₩8,415 | ₩8,174 | ₩8,241 | 0.00% | 11.5만 |
|---|
| 2025.11.20 | ₩8,322 | ₩8,415 | ₩8,201 | ₩8,241 | -0.97% | 11.3만 |
|---|
| 2025.11.19 | ₩8,415 | ₩8,556 | ₩8,161 | ₩8,255 | -1.91% | 36.5만 |
|---|
| 2025.11.18 | ₩8,389 | ₩8,670 | ₩8,375 | ₩8,429 | +0.48% | 47.2만 |
|---|
| 2025.11.17 | ₩8,375 | ₩8,549 | ₩8,281 | ₩8,442 | +0.80% | 35.8만 |
|---|
| 2025.11.14 | ₩8,335 | ₩8,435 | ₩8,308 | ₩8,389 | +0.64% | 10.4만 |
|---|
| 2025.11.13 | ₩8,268 | ₩8,415 | ₩8,000 | ₩8,389 | +1.46% | 20.4만 |
|---|
| 2025.11.12 | ₩8,322 | ₩8,368 | ₩8,161 | ₩8,281 | -0.48% | 15.6만 |
|---|
| 2025.11.11 | ₩8,201 | ₩8,328 | ₩8,161 | ₩8,322 | +1.47% | 25.7만 |
|---|
| 2025.11.10 | ₩7,960 | ₩8,134 | ₩7,866 | ₩8,067 | +1.35% | 16.3만 |
|---|
| 2025.11.07 | ₩7,786 | ₩7,906 | ₩7,692 | ₩7,866 | +1.03% | 12.9만 |
|---|
| 2025.11.06 | ₩8,147 | ₩8,147 | ₩7,812 | ₩7,853 | -3.62% | 14.2만 |
|---|
| 2025.11.05 | ₩7,973 | ₩8,147 | ₩7,933 | ₩8,107 | +1.68% | 15.8만 |
|---|
| 2025.11.04 | ₩7,853 | ₩7,946 | ₩7,786 | ₩7,946 | +1.19% | 8.1만 |
|---|
| 2025.11.03 | ₩7,786 | ₩7,920 | ₩7,719 | ₩7,879 | +1.20% | 7.7만 |
|---|
| 2025.10.31 | ₩7,745 | ₩7,940 | ₩7,571 | ₩7,839 | +1.21% | 14.1만 |
|---|
| 2025.10.30 | ₩7,732 | ₩8,431 | ₩7,357 | ₩7,732 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩7,906 | ₩8,000 | ₩7,765 | ₩7,812 | -1.19% | 18만 |
|---|
| 2025.10.28 | ₩8,040 | ₩8,040 | ₩7,879 | ₩7,973 | -0.83% | 15.7만 |
|---|
| 2025.10.27 | ₩8,281 | ₩8,281 | ₩7,920 | ₩8,000 | -3.40% | 12.9만 |
|---|
| 2025.10.24 | ₩8,201 | ₩8,241 | ₩8,040 | ₩8,241 | +0.49% | 12.5만 |
|---|
| 2025.10.23 | ₩8,241 | ₩8,281 | ₩8,107 | ₩8,161 | -0.98% | 9.2만 |
|---|
| 2025.10.22 | ₩8,161 | ₩8,281 | ₩8,067 | ₩8,241 | +0.99% | 14.4만 |
|---|
| 2025.10.21 | ₩8,107 | ₩8,174 | ₩8,007 | ₩8,134 | +0.33% | 9.8만 |
|---|
| 2025.10.20 | ₩7,960 | ₩8,107 | ₩7,866 | ₩8,080 | +1.52% | 7.3만 |
|---|
| 2025.10.17 | ₩7,987 | ₩8,264 | ₩7,719 | ₩7,933 | -0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩8,013 | ₩8,335 | ₩7,946 | ₩7,946 | -0.84% | 18.9만 |
|---|
| 2025.10.15 | ₩7,906 | ₩8,201 | ₩7,812 | ₩7,879 | -0.34% | 11.4만 |
|---|
| 2025.10.14 | ₩7,638 | ₩7,946 | ₩7,548 | ₩7,893 | +3.33% | 9.8만 |
|---|
| 2025.10.13 | ₩7,786 | ₩7,810 | ₩7,708 | ₩7,732 | -0.69% | 7.2만 |
|---|
| 2025.10.10 | ₩7,987 | ₩8,054 | ₩7,658 | ₩7,705 | -3.52% | 25.2만 |
|---|