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 | ₩6,035 | ₩6,062 | ₩5,934 | ₩6,008 | -0.44% | 22만 |
| 2026.10.08 | ₩6,102 | ₩6,122 | ₩5,954 | ₩6,008 | -1.54% | 28.3만 |
| 2026.10.07 | ₩6,182 | ₩6,196 | ₩6,042 | ₩6,089 | -1.52% | 12.7만 |
| 2026.10.06 | ₩6,008 | ₩6,290 | ₩6,008 | ₩6,276 | +4.46% | 11.2만 |
| 2026.10.05 | ₩6,102 | ₩6,102 | ₩5,968 | ₩5,981 | -1.98% | 11.6만 |
| 2026.10.02 | ₩6,129 | ₩6,223 | ₩6,075 | ₩6,089 | -0.66% | 12.1만 |
| 2026.10.01 | ₩6,223 | ₩6,236 | ₩6,117 | ₩6,142 | -1.29% | 12.4만 |
| 2026.09.30 | ₩6,330 | ₩6,357 | ₩6,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,276 |
| -0.85% |
| 13.6만 |
| 2026.09.29 | ₩6,451 | ₩6,478 | ₩6,290 | ₩6,330 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩6,343 | ₩6,491 | ₩6,343 | ₩6,397 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩6,236 | ₩6,404 | ₩6,231 | ₩6,370 | +2.15% | 17만 |
|---|
| 2026.09.24 | ₩6,370 | ₩6,397 | ₩6,102 | ₩6,209 | -2.53% | 61.1만 |
|---|
| 2026.09.23 | ₩6,585 | ₩6,592 | ₩6,317 | ₩6,330 | -3.87% | 16.5만 |
|---|
| 2026.09.22 | ₩6,558 | ₩6,638 | ₩6,531 | ₩6,598 | +0.61% | 15.9만 |
|---|
| 2026.09.21 | ₩6,571 | ₩6,665 | ₩6,571 | ₩6,598 | +0.41% | 14.5만 |
|---|
| 2026.09.18 | ₩6,598 | ₩6,638 | ₩6,571 | ₩6,598 | 0.00% | 9.8만 |
|---|
| 2026.09.17 | ₩6,880 | ₩6,880 | ₩6,612 | ₩6,612 | -3.90% | 13.9만 |
|---|
| 2026.09.16 | ₩6,746 | ₩6,887 | ₩6,732 | ₩6,826 | +1.19% | 14.8만 |
|---|
| 2026.09.15 | ₩6,719 | ₩6,773 | ₩6,692 | ₩6,773 | +0.80% | 9.4만 |
|---|
| 2026.09.14 | ₩6,732 | ₩6,773 | ₩6,692 | ₩6,732 | 0.00% | 9.9만 |
|---|
| 2026.09.11 | ₩6,759 | ₩6,840 | ₩6,732 | ₩6,773 | +0.20% | 13.5만 |
|---|
| 2026.09.10 | ₩6,759 | ₩6,799 | ₩6,659 | ₩6,706 | -0.79% | 22.5만 |
|---|
| 2026.09.09 | ₩6,813 | ₩6,887 | ₩6,779 | ₩6,799 | -0.20% | 16.7만 |
|---|
| 2026.09.08 | ₩6,933 | ₩6,933 | ₩6,819 | ₩6,826 | -1.55% | 10.8만 |
|---|
| 2026.09.04 | ₩6,840 | ₩6,920 | ₩6,799 | ₩6,920 | +1.18% | 8.5만 |
|---|
| 2026.09.03 | ₩6,840 | ₩6,892 | ₩6,752 | ₩6,840 | 0.00% | 13.4만 |
|---|
| 2026.09.02 | ₩6,799 | ₩6,853 | ₩6,773 | ₩6,773 | -0.39% | 10.2만 |
|---|
| 2026.09.01 | ₩6,786 | ₩6,853 | ₩6,732 | ₩6,773 | -0.20% | 15.8만 |
|---|
| 2026.08.31 | ₩6,866 | ₩6,866 | ₩6,759 | ₩6,813 | -0.78% | 13만 |
|---|
| 2026.08.28 | ₩6,880 | ₩6,927 | ₩6,840 | ₩6,853 | -0.39% | 5.9만 |
|---|
| 2026.08.27 | ₩6,866 | ₩6,893 | ₩6,813 | ₩6,840 | -0.39% | 14.5만 |
|---|
| 2026.08.26 | ₩6,853 | ₩6,880 | ₩6,786 | ₩6,840 | -0.20% | 15.7만 |
|---|
| 2026.08.25 | ₩6,880 | ₩6,933 | ₩6,793 | ₩6,853 | -0.39% | 16만 |
|---|
| 2026.08.24 | ₩6,866 | ₩7,014 | ₩6,853 | ₩6,920 | +0.78% | 19.3만 |
|---|
| 2026.08.21 | ₩6,920 | ₩6,920 | ₩6,840 | ₩6,893 | -0.39% | 11.5만 |
|---|
| 2026.08.20 | ₩6,920 | ₩6,974 | ₩6,853 | ₩6,866 | -0.78% | 10.2만 |
|---|
| 2026.08.19 | ₩6,826 | ₩6,974 | ₩6,826 | ₩6,920 | +1.38% | 11.5만 |
|---|
| 2026.08.18 | ₩6,920 | ₩6,974 | ₩6,813 | ₩6,826 | -1.36% | 13.1만 |
|---|
| 2026.08.17 | ₩6,947 | ₩6,947 | ₩6,813 | ₩6,866 | -1.16% | 11.2만 |
|---|
| 2026.08.14 | ₩6,880 | ₩6,952 | ₩6,833 | ₩6,920 | +0.58% | 15.5만 |
|---|
| 2026.08.13 | ₩6,947 | ₩7,025 | ₩6,893 | ₩6,947 | 0.00% | 22.9만 |
|---|
| 2026.08.12 | ₩7,081 | ₩7,094 | ₩6,866 | ₩6,947 | -1.89% | 26.7만 |
|---|
| 2026.08.11 | ₩7,135 | ₩7,229 | ₩7,054 | ₩7,054 | -1.13% | 17.4만 |
|---|
| 2026.08.10 | ₩6,920 | ₩7,054 | ₩6,826 | ₩7,027 | +1.55% | 26.8만 |
|---|
| 2026.08.07 | ₩6,893 | ₩7,215 | ₩6,893 | ₩7,001 | +1.56% | 22.2만 |
|---|
| 2026.08.06 | ₩6,987 | ₩7,013 | ₩6,887 | ₩6,907 | -1.15% | 16.2만 |
|---|
| 2026.08.05 | ₩7,054 | ₩7,128 | ₩6,900 | ₩6,920 | -1.90% | 25.2만 |
|---|
| 2026.08.04 | ₩6,974 | ₩7,148 | ₩6,880 | ₩7,081 | +1.54% | 14.3만 |
|---|
| 2026.08.03 | ₩6,933 | ₩7,061 | ₩6,866 | ₩6,880 | -0.77% | 32.8만 |
|---|
| 2026.07.31 | ₩7,108 | ₩7,109 | ₩6,920 | ₩6,960 | -2.08% | 23.3만 |
|---|
| 2026.07.30 | ₩7,229 | ₩7,229 | ₩7,014 | ₩7,094 | -1.86% | 16.3만 |
|---|
| 2026.07.29 | ₩7,389 | ₩7,416 | ₩7,148 | ₩7,175 | -2.90% | 15.1만 |
|---|
| 2026.07.28 | ₩7,255 | ₩7,403 | ₩7,229 | ₩7,322 | +0.92% | 19.3만 |
|---|
| 2026.07.27 | ₩7,108 | ₩7,269 | ₩7,027 | ₩7,135 | +0.38% | 18.5만 |
|---|
| 2026.07.24 | ₩7,242 | ₩7,309 | ₩6,960 | ₩7,014 | -3.15% | 22.5만 |
|---|
| 2026.07.23 | ₩6,826 | ₩6,840 | ₩6,531 | ₩6,719 | -1.57% | 26.5만 |
|---|
| 2026.07.22 | ₩6,907 | ₩6,907 | ₩6,759 | ₩6,826 | -1.17% | 7.4만 |
|---|
| 2026.07.21 | ₩6,907 | ₩6,987 | ₩6,853 | ₩6,866 | -0.58% | 6.6만 |
|---|
| 2026.07.20 | ₩7,068 | ₩7,068 | ₩6,920 | ₩6,920 | -2.09% | 7.6만 |
|---|
| 2026.07.17 | ₩7,175 | ₩7,255 | ₩6,960 | ₩7,027 | -2.06% | 10만 |
|---|
| 2026.07.16 | ₩7,027 | ₩7,255 | ₩7,027 | ₩7,202 | +2.48% | 19.8만 |
|---|
| 2026.07.15 | ₩6,907 | ₩7,141 | ₩6,907 | ₩7,054 | +2.14% | 15.7만 |
|---|
| 2026.07.14 | ₩6,873 | ₩7,007 | ₩6,866 | ₩6,974 | +1.46% | 9.7만 |
|---|
| 2026.07.13 | ₩6,893 | ₩6,923 | ₩6,773 | ₩6,866 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩6,786 | ₩6,907 | ₩6,773 | ₩6,840 | +0.79% | 4.3만 |
|---|
| 2026.07.09 | ₩6,880 | ₩6,880 | ₩6,746 | ₩6,799 | -1.17% | 7.9만 |
|---|
| 2026.07.08 | ₩6,840 | ₩6,913 | ₩6,746 | ₩6,853 | +0.20% | 12.5만 |
|---|
| 2026.07.07 | ₩6,826 | ₩6,880 | ₩6,732 | ₩6,813 | -0.20% | 13.8만 |
|---|
| 2026.07.06 | ₩6,987 | ₩7,041 | ₩6,799 | ₩6,813 | -2.50% | 11만 |
|---|
| 2026.07.02 | ₩7,068 | ₩7,094 | ₩6,974 | ₩7,001 | -0.95% | 8.3만 |
|---|
| 2026.07.01 | ₩7,001 | ₩7,068 | ₩6,920 | ₩6,987 | -0.19% | 16.1만 |
|---|
| 2026.06.30 | ₩7,309 | ₩7,356 | ₩7,001 | ₩7,068 | -3.30% | 16만 |
|---|
| 2026.06.29 | ₩7,336 | ₩7,389 | ₩7,282 | ₩7,336 | 0.00% | 14.5만 |
|---|
| 2026.06.26 | ₩6,840 | ₩7,517 | ₩6,840 | ₩7,322 | +7.06% | 46.3만 |
|---|
| 2026.06.25 | ₩6,920 | ₩6,974 | ₩6,813 | ₩6,880 | -0.58% | 18.3만 |
|---|
| 2026.06.24 | ₩6,853 | ₩7,001 | ₩6,813 | ₩6,947 | +1.37% | 12.5만 |
|---|
| 2026.06.23 | ₩6,679 | ₩6,866 | ₩6,665 | ₩6,840 | +2.41% | 8.7만 |
|---|
| 2026.06.22 | ₩6,866 | ₩6,893 | ₩6,665 | ₩6,692 | -2.54% | 15.8만 |
|---|
| 2026.06.18 | ₩6,853 | ₩7,001 | ₩6,819 | ₩6,866 | +0.20% | 12.3만 |
|---|
| 2026.06.17 | ₩6,773 | ₩6,994 | ₩6,773 | ₩6,813 | +0.59% | 14.4만 |
|---|
| 2026.06.16 | ₩6,732 | ₩6,840 | ₩6,712 | ₩6,786 | +0.80% | 11만 |
|---|
| 2026.06.15 | ₩6,960 | ₩7,001 | ₩6,759 | ₩6,759 | -2.89% | 8.6만 |
|---|
| 2026.06.12 | ₩6,840 | ₩7,001 | ₩6,826 | ₩6,920 | +1.18% | 10.8만 |
|---|
| 2026.06.11 | ₩6,732 | ₩6,972 | ₩6,679 | ₩6,866 | +1.99% | 20.3만 |
|---|
| 2026.06.10 | ₩6,719 | ₩6,826 | ₩6,679 | ₩6,732 | +0.20% | 13.5만 |
|---|
| 2026.06.09 | ₩6,840 | ₩6,933 | ₩6,746 | ₩6,773 | -0.98% | 6.6만 |
|---|
| 2026.06.08 | ₩6,880 | ₩6,960 | ₩6,799 | ₩6,813 | -0.97% | 17.1만 |
|---|
| 2026.06.05 | ₩6,692 | ₩6,880 | ₩6,558 | ₩6,853 | +2.40% | 41.6만 |
|---|
| 2026.06.04 | ₩6,612 | ₩6,799 | ₩6,612 | ₩6,692 | +1.22% | 22.4만 |
|---|
| 2026.06.03 | ₩6,746 | ₩6,769 | ₩6,612 | ₩6,625 | -1.79% | 14.2만 |
|---|
| 2026.06.02 | ₩6,786 | ₩6,826 | ₩6,692 | ₩6,786 | 0.00% | 13.3만 |
|---|
| 2026.06.01 | ₩6,719 | ₩6,817 | ₩6,706 | ₩6,773 | +0.80% | 14.4만 |
|---|
| 2026.05.29 | ₩6,732 | ₩6,920 | ₩6,732 | ₩6,746 | +0.20% | 17.5만 |
|---|
| 2026.05.28 | ₩6,625 | ₩6,840 | ₩6,488 | ₩6,746 | +1.82% | 19만 |
|---|
| 2026.05.27 | ₩6,759 | ₩6,927 | ₩6,655 | ₩6,679 | -1.19% | 12.2만 |
|---|
| 2026.05.26 | ₩6,625 | ₩6,813 | ₩6,571 | ₩6,746 | +1.82% | 19.2만 |
|---|
| 2026.05.22 | ₩6,612 | ₩6,719 | ₩6,545 | ₩6,571 | -0.61% | 17.3만 |
|---|
| 2026.05.21 | ₩6,451 | ₩6,679 | ₩6,451 | ₩6,638 | +2.91% | 15.9만 |
|---|
| 2026.05.20 | ₩6,317 | ₩6,558 | ₩6,263 | ₩6,531 | +3.40% | 16.9만 |
|---|
| 2026.05.19 | ₩6,330 | ₩6,437 | ₩6,169 | ₩6,330 | 0.00% | 19.5만 |
|---|
| 2026.05.18 | ₩6,290 | ₩6,491 | ₩6,290 | ₩6,424 | +2.13% | 20.8만 |
|---|
| 2026.05.15 | ₩6,518 | ₩6,585 | ₩6,303 | ₩6,317 | -3.09% | 35.5만 |
|---|
| 2026.05.14 | ₩6,437 | ₩6,685 | ₩6,437 | ₩6,531 | +1.46% | 15.8만 |
|---|
| 2026.05.13 | ₩6,384 | ₩6,692 | ₩6,330 | ₩6,478 | +1.47% | 22.6만 |
|---|
| 2026.05.12 | ₩6,545 | ₩6,598 | ₩6,370 | ₩6,397 | -2.25% | 27.3만 |
|---|
| 2026.05.11 | ₩6,638 | ₩6,692 | ₩6,545 | ₩6,545 | -1.41% | 18.2만 |
|---|
| 2026.05.08 | ₩6,598 | ₩6,652 | ₩6,478 | ₩6,638 | +0.61% | 15.2만 |
|---|
| 2026.05.07 | ₩6,652 | ₩6,685 | ₩6,504 | ₩6,531 | -1.81% | 12.6만 |
|---|
| 2026.05.06 | ₩6,692 | ₩6,782 | ₩6,612 | ₩6,652 | -0.60% | 11.7만 |
|---|
| 2026.05.05 | ₩6,571 | ₩6,665 | ₩6,498 | ₩6,598 | +0.41% | 17.2만 |
|---|
| 2026.05.04 | ₩6,692 | ₩6,706 | ₩6,478 | ₩6,518 | -2.61% | 14.6만 |
|---|
| 2026.05.01 | ₩6,638 | ₩6,773 | ₩6,518 | ₩6,746 | +1.62% | 23만 |
|---|
| 2026.04.30 | ₩6,699 | ₩6,706 | ₩6,504 | ₩6,679 | -0.30% | 19.4만 |
|---|
| 2026.04.29 | ₩6,692 | ₩6,785 | ₩6,531 | ₩6,585 | -1.60% | 21만 |
|---|
| 2026.04.28 | ₩6,638 | ₩6,786 | ₩6,585 | ₩6,746 | +1.62% | 23.8만 |
|---|
| 2026.04.27 | ₩6,853 | ₩6,940 | ₩6,638 | ₩6,692 | -2.35% | 19.8만 |
|---|
| 2026.04.24 | ₩6,813 | ₩6,880 | ₩6,478 | ₩6,853 | +0.59% | 41.3만 |
|---|
| 2026.04.23 | ₩6,786 | ₩6,826 | ₩6,719 | ₩6,786 | 0.00% | 13.3만 |
|---|
| 2026.04.22 | ₩6,920 | ₩6,960 | ₩6,746 | ₩6,746 | -2.52% | 23.8만 |
|---|
| 2026.04.21 | ₩7,027 | ₩7,175 | ₩6,880 | ₩6,893 | -1.91% | 12.3만 |
|---|
| 2026.04.20 | ₩7,068 | ₩7,121 | ₩7,001 | ₩7,054 | -0.19% | 6.9만 |
|---|
| 2026.04.17 | ₩6,759 | ₩7,108 | ₩6,759 | ₩7,041 | +4.17% | 24.7만 |
|---|
| 2026.04.16 | ₩6,746 | ₩6,806 | ₩6,652 | ₩6,652 | -1.39% | 7.9만 |
|---|
| 2026.04.15 | ₩6,759 | ₩6,860 | ₩6,746 | ₩6,773 | +0.20% | 7.5만 |
|---|
| 2026.04.14 | ₩6,759 | ₩6,773 | ₩6,665 | ₩6,706 | -0.79% | 8.5만 |
|---|
| 2026.04.13 | ₩6,571 | ₩6,746 | ₩6,518 | ₩6,732 | +2.45% | 14.7만 |
|---|
| 2026.04.10 | ₩6,652 | ₩6,732 | ₩6,451 | ₩6,638 | -0.20% | 17.5만 |
|---|
| 2026.04.09 | ₩6,625 | ₩6,840 | ₩6,625 | ₩6,638 | +0.20% | 15만 |
|---|
| 2026.04.08 | ₩6,706 | ₩6,907 | ₩6,598 | ₩6,706 | 0.00% | 19.1만 |
|---|
| 2026.04.07 | ₩6,652 | ₩6,799 | ₩6,357 | ₩6,571 | -1.21% | 27.9만 |
|---|
| 2026.04.06 | ₩6,598 | ₩6,778 | ₩6,531 | ₩6,679 | +1.22% | 23.2만 |
|---|
| 2026.04.02 | ₩6,504 | ₩6,746 | ₩6,484 | ₩6,571 | +1.03% | 25.2만 |
|---|
| 2026.04.01 | ₩6,478 | ₩6,652 | ₩6,478 | ₩6,518 | +0.62% | 16.7만 |
|---|
| 2026.03.31 | ₩6,410 | ₩6,692 | ₩6,330 | ₩6,491 | +1.26% | 30.8만 |
|---|
| 2026.03.30 | ₩6,410 | ₩6,598 | ₩6,343 | ₩6,343 | -1.05% | 21만 |
|---|
| 2026.03.27 | ₩6,545 | ₩6,545 | ₩6,330 | ₩6,397 | -2.25% | 20만 |
|---|
| 2026.03.26 | ₩6,518 | ₩6,679 | ₩6,424 | ₩6,518 | 0.00% | 17.8만 |
|---|
| 2026.03.25 | ₩6,638 | ₩6,799 | ₩6,532 | ₩6,598 | -0.61% | 12.6만 |
|---|
| 2026.03.24 | ₩6,746 | ₩6,877 | ₩6,638 | ₩6,638 | -1.59% | 11만 |
|---|
| 2026.03.23 | ₩6,706 | ₩6,866 | ₩6,665 | ₩6,786 | +1.20% | 31.9만 |
|---|
| 2026.03.20 | ₩6,746 | ₩6,746 | ₩6,518 | ₩6,679 | -0.99% | 17.4만 |
|---|
| 2026.03.19 | ₩6,692 | ₩6,799 | ₩6,638 | ₩6,732 | +0.60% | 19.9만 |
|---|
| 2026.03.18 | ₩6,719 | ₩6,826 | ₩6,625 | ₩6,732 | +0.20% | 25.2만 |
|---|
| 2026.03.17 | ₩6,974 | ₩6,987 | ₩6,746 | ₩6,746 | -3.27% | 27.8만 |
|---|
| 2026.03.16 | ₩6,907 | ₩7,027 | ₩6,840 | ₩6,920 | +0.19% | 13.2만 |
|---|
| 2026.03.13 | ₩6,866 | ₩6,933 | ₩6,813 | ₩6,866 | 0.00% | 13.4만 |
|---|
| 2026.03.12 | ₩6,974 | ₩6,974 | ₩6,813 | ₩6,853 | -1.73% | 17.6만 |
|---|
| 2026.03.11 | ₩7,054 | ₩7,121 | ₩6,974 | ₩6,987 | -0.95% | 23.2만 |
|---|
| 2026.03.10 | ₩7,027 | ₩7,215 | ₩6,960 | ₩7,041 | +0.19% | 15.9만 |
|---|
| 2026.03.09 | ₩7,121 | ₩7,202 | ₩6,920 | ₩7,014 | -1.51% | 25.4만 |
|---|
| 2026.03.06 | ₩7,376 | ₩7,376 | ₩7,208 | ₩7,296 | -1.09% | 19.8만 |
|---|
| 2026.03.05 | ₩7,470 | ₩7,483 | ₩7,301 | ₩7,430 | -0.54% | 14만 |
|---|
| 2026.03.04 | ₩7,470 | ₩7,510 | ₩7,336 | ₩7,457 | -0.18% | 20.6만 |
|---|
| 2026.03.03 | ₩7,403 | ₩7,510 | ₩7,148 | ₩7,389 | -0.18% | 16.1만 |
|---|
| 2026.03.02 | ₩7,296 | ₩7,571 | ₩7,255 | ₩7,524 | +3.13% | 15.3만 |
|---|
| 2026.02.27 | ₩7,349 | ₩7,470 | ₩7,242 | ₩7,403 | +0.73% | 23.8만 |
|---|
| 2026.02.26 | ₩7,510 | ₩7,651 | ₩7,309 | ₩7,403 | -1.43% | 27.9만 |
|---|
| 2026.02.25 | ₩7,416 | ₩7,537 | ₩7,229 | ₩7,510 | +1.27% | 16.7만 |
|---|
| 2026.02.24 | ₩7,242 | ₩7,544 | ₩7,135 | ₩7,430 | +2.59% | 23.3만 |
|---|
| 2026.02.23 | ₩7,376 | ₩7,396 | ₩7,202 | ₩7,242 | -1.82% | 11.4만 |
|---|
| 2026.02.20 | ₩7,389 | ₩7,502 | ₩7,255 | ₩7,389 | 0.00% | 15.7만 |
|---|
| 2026.02.19 | ₩7,229 | ₩7,376 | ₩7,068 | ₩7,376 | +2.04% | 17.7만 |
|---|
| 2026.02.18 | ₩7,229 | ₩7,389 | ₩7,215 | ₩7,269 | +0.56% | 20.9만 |
|---|
| 2026.02.17 | ₩7,296 | ₩7,376 | ₩7,068 | ₩7,269 | -0.37% | 23.4만 |
|---|
| 2026.02.13 | ₩7,121 | ₩7,349 | ₩7,001 | ₩7,242 | +1.69% | 15.8만 |
|---|
| 2026.02.12 | ₩7,148 | ₩7,202 | ₩6,987 | ₩7,121 | -0.38% | 15.6만 |
|---|
| 2026.02.11 | ₩7,269 | ₩7,322 | ₩7,074 | ₩7,094 | -2.40% | 20.5만 |
|---|
| 2026.02.10 | ₩7,121 | ₩7,309 | ₩7,001 | ₩7,255 | +1.88% | 15.2만 |
|---|
| 2026.02.09 | ₩7,054 | ₩7,215 | ₩6,907 | ₩7,081 | +0.38% | 12.8만 |
|---|
| 2026.02.06 | ₩6,907 | ₩7,128 | ₩6,853 | ₩7,054 | +2.14% | 16.8만 |
|---|
| 2026.02.05 | ₩6,866 | ₩6,866 | ₩6,638 | ₩6,840 | -0.39% | 25.8만 |
|---|
| 2026.02.04 | ₩6,840 | ₩6,960 | ₩6,793 | ₩6,880 | +0.59% | 30.2만 |
|---|
| 2026.02.03 | ₩6,907 | ₩7,081 | ₩6,706 | ₩6,786 | -1.75% | 21.4만 |
|---|
| 2026.02.02 | ₩7,148 | ₩7,148 | ₩6,813 | ₩6,920 | -3.19% | 33.3만 |
|---|
| 2026.01.30 | ₩6,840 | ₩7,202 | ₩6,797 | ₩7,121 | +4.12% | 47.7만 |
|---|
| 2026.01.29 | ₩7,443 | ₩7,537 | ₩7,309 | ₩7,497 | +0.72% | 15.6만 |
|---|
| 2026.01.28 | ₩7,510 | ₩7,510 | ₩7,322 | ₩7,363 | -1.96% | 13.9만 |
|---|
| 2026.01.27 | ₩7,483 | ₩7,577 | ₩7,359 | ₩7,483 | 0.00% | 12.8만 |
|---|
| 2026.01.26 | ₩7,577 | ₩7,685 | ₩7,483 | ₩7,550 | -0.35% | 11.6만 |
|---|
| 2026.01.23 | ₩7,537 | ₩7,617 | ₩7,353 | ₩7,524 | -0.18% | 14.7만 |
|---|
| 2026.01.22 | ₩7,577 | ₩7,671 | ₩7,497 | ₩7,577 | 0.00% | 8.5만 |
|---|
| 2026.01.21 | ₩7,564 | ₩7,698 | ₩7,485 | ₩7,537 | -0.35% | 12.1만 |
|---|
| 2026.01.20 | ₩7,483 | ₩7,580 | ₩7,336 | ₩7,550 | +0.90% | 13.5만 |
|---|
| 2026.01.16 | ₩7,725 | ₩7,734 | ₩7,550 | ₩7,550 | -2.26% | 10.5만 |
|---|
| 2026.01.15 | ₩7,604 | ₩7,805 | ₩7,483 | ₩7,658 | +0.71% | 17.9만 |
|---|
| 2026.01.14 | ₩7,671 | ₩7,671 | ₩7,497 | ₩7,591 | -1.05% | 15만 |
|---|
| 2026.01.13 | ₩7,805 | ₩7,812 | ₩7,671 | ₩7,671 | -1.72% | 6.6만 |
|---|
| 2026.01.12 | ₩7,832 | ₩7,980 | ₩7,778 | ₩7,819 | -0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,778 | ₩8,006 | ₩7,752 | ₩7,912 | +1.72% | 12.9만 |
|---|
| 2026.01.08 | ₩7,591 | ₩7,845 | ₩7,564 | ₩7,792 | +2.65% | 10.7만 |
|---|
| 2026.01.07 | ₩7,752 | ₩7,853 | ₩7,564 | ₩7,591 | -2.08% | 14.1만 |
|---|
| 2026.01.06 | ₩7,510 | ₩7,752 | ₩7,443 | ₩7,711 | +2.68% | 11만 |
|---|
| 2026.01.05 | ₩7,309 | ₩7,530 | ₩7,229 | ₩7,470 | +2.20% | 18.1만 |
|---|
| 2026.01.02 | ₩7,510 | ₩7,597 | ₩7,296 | ₩7,296 | -2.86% | 10.6만 |
|---|
| 2025.12.31 | ₩7,403 | ₩7,524 | ₩7,389 | ₩7,497 | +1.27% | 7.1만 |
|---|
| 2025.12.30 | ₩7,524 | ₩7,537 | ₩7,389 | ₩7,416 | -1.43% | 16.1만 |
|---|
| 2025.12.29 | ₩7,430 | ₩7,548 | ₩7,430 | ₩7,497 | +0.90% | 12.6만 |
|---|
| 2025.12.26 | ₩7,483 | ₩7,497 | ₩7,416 | ₩7,416 | -0.90% | 5.8만 |
|---|
| 2025.12.24 | ₩7,376 | ₩7,564 | ₩7,376 | ₩7,497 | +1.64% | 11만 |
|---|
| 2025.12.23 | ₩7,363 | ₩7,430 | ₩7,309 | ₩7,389 | +0.36% | 19.5만 |
|---|
| 2025.12.22 | ₩7,349 | ₩7,443 | ₩7,282 | ₩7,336 | -0.18% | 10.6만 |
|---|
| 2025.12.19 | ₩7,537 | ₩7,537 | ₩7,363 | ₩7,363 | -2.31% | 12.1만 |
|---|
| 2025.12.18 | ₩7,483 | ₩7,611 | ₩7,444 | ₩7,577 | +1.25% | 10.7만 |
|---|
| 2025.12.17 | ₩7,470 | ₩7,631 | ₩7,403 | ₩7,430 | -0.54% | 15.9만 |
|---|
| 2025.12.16 | ₩7,483 | ₩7,564 | ₩7,430 | ₩7,483 | 0.00% | 16.2만 |
|---|
| 2025.12.15 | ₩7,537 | ₩7,564 | ₩7,363 | ₩7,457 | -1.07% | 17.6만 |
|---|
| 2025.12.12 | ₩7,671 | ₩7,671 | ₩7,470 | ₩7,524 | -1.92% | 16.3만 |
|---|
| 2025.12.11 | ₩7,725 | ₩7,731 | ₩7,550 | ₩7,658 | -0.87% | 9.3만 |
|---|
| 2025.12.10 | ₩7,510 | ₩7,738 | ₩7,389 | ₩7,671 | +2.14% | 30만 |
|---|
| 2025.12.09 | ₩7,537 | ₩7,685 | ₩7,470 | ₩7,497 | -0.53% | 14.4만 |
|---|
| 2025.12.08 | ₩7,778 | ₩7,845 | ₩7,470 | ₩7,537 | -3.10% | 24.2만 |
|---|
| 2025.12.05 | ₩7,966 | ₩8,000 | ₩7,778 | ₩7,805 | -2.02% | 17.9만 |
|---|
| 2025.12.04 | ₩8,060 | ₩8,140 | ₩7,864 | ₩7,939 | -1.50% | 15.4만 |
|---|
| 2025.12.03 | ₩8,167 | ₩8,221 | ₩8,100 | ₩8,140 | -0.33% | 11.2만 |
|---|
| 2025.12.02 | ₩8,221 | ₩8,288 | ₩8,122 | ₩8,154 | -0.82% | 9.1만 |
|---|
| 2025.12.01 | ₩8,221 | ₩8,301 | ₩8,087 | ₩8,234 | +0.16% | 14만 |
|---|
| 2025.11.28 | ₩8,315 | ₩8,368 | ₩8,276 | ₩8,315 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩8,368 | ₩8,377 | ₩8,248 | ₩8,261 | -1.28% | 10.2만 |
|---|
| 2025.11.25 | ₩8,476 | ₩8,610 | ₩8,301 | ₩8,368 | -1.27% | 60.8만 |
|---|
| 2025.11.24 | ₩8,194 | ₩8,496 | ₩8,114 | ₩8,395 | +2.45% | 19.9만 |
|---|
| 2025.11.21 | ₩8,248 | ₩8,422 | ₩8,181 | ₩8,248 | 0.00% | 11.5만 |
|---|
| 2025.11.20 | ₩8,328 | ₩8,422 | ₩8,208 | ₩8,248 | -0.97% | 11.3만 |
|---|
| 2025.11.19 | ₩8,422 | ₩8,563 | ₩8,167 | ₩8,261 | -1.91% | 36.5만 |
|---|
| 2025.11.18 | ₩8,395 | ₩8,677 | ₩8,382 | ₩8,436 | +0.48% | 47.2만 |
|---|
| 2025.11.17 | ₩8,382 | ₩8,556 | ₩8,288 | ₩8,449 | +0.80% | 35.8만 |
|---|
| 2025.11.14 | ₩8,342 | ₩8,442 | ₩8,315 | ₩8,395 | +0.64% | 10.4만 |
|---|
| 2025.11.13 | ₩8,275 | ₩8,422 | ₩8,006 | ₩8,395 | +1.46% | 20.4만 |
|---|
| 2025.11.12 | ₩8,328 | ₩8,375 | ₩8,167 | ₩8,288 | -0.48% | 15.6만 |
|---|
| 2025.11.11 | ₩8,208 | ₩8,335 | ₩8,167 | ₩8,328 | +1.47% | 25.7만 |
|---|
| 2025.11.10 | ₩7,966 | ₩8,140 | ₩7,872 | ₩8,073 | +1.35% | 16.3만 |
|---|
| 2025.11.07 | ₩7,792 | ₩7,912 | ₩7,698 | ₩7,872 | +1.03% | 12.9만 |
|---|
| 2025.11.06 | ₩8,154 | ₩8,154 | ₩7,819 | ₩7,859 | -3.62% | 14.2만 |
|---|
| 2025.11.05 | ₩7,980 | ₩8,154 | ₩7,939 | ₩8,114 | +1.68% | 15.8만 |
|---|
| 2025.11.04 | ₩7,859 | ₩7,953 | ₩7,792 | ₩7,953 | +1.19% | 8.1만 |
|---|
| 2025.11.03 | ₩7,792 | ₩7,926 | ₩7,725 | ₩7,886 | +1.20% | 7.7만 |
|---|
| 2025.10.31 | ₩7,752 | ₩7,946 | ₩7,577 | ₩7,845 | +1.21% | 14.1만 |
|---|
| 2025.10.30 | ₩7,738 | ₩8,438 | ₩7,363 | ₩7,738 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩7,912 | ₩8,006 | ₩7,772 | ₩7,819 | -1.19% | 18만 |
|---|
| 2025.10.28 | ₩8,047 | ₩8,047 | ₩7,886 | ₩7,980 | -0.83% | 15.7만 |
|---|
| 2025.10.27 | ₩8,288 | ₩8,288 | ₩7,926 | ₩8,006 | -3.40% | 12.9만 |
|---|
| 2025.10.24 | ₩8,208 | ₩8,248 | ₩8,047 | ₩8,248 | +0.49% | 12.5만 |
|---|
| 2025.10.23 | ₩8,248 | ₩8,288 | ₩8,114 | ₩8,167 | -0.98% | 9.2만 |
|---|
| 2025.10.22 | ₩8,167 | ₩8,288 | ₩8,073 | ₩8,248 | +0.99% | 14.4만 |
|---|
| 2025.10.21 | ₩8,114 | ₩8,181 | ₩8,013 | ₩8,140 | +0.33% | 9.8만 |
|---|
| 2025.10.20 | ₩7,966 | ₩8,114 | ₩7,872 | ₩8,087 | +1.52% | 7.3만 |
|---|
| 2025.10.17 | ₩7,993 | ₩8,271 | ₩7,725 | ₩7,939 | -0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩8,020 | ₩8,342 | ₩7,953 | ₩7,953 | -0.84% | 18.9만 |
|---|
| 2025.10.15 | ₩7,912 | ₩8,208 | ₩7,819 | ₩7,886 | -0.34% | 11.4만 |
|---|
| 2025.10.14 | ₩7,644 | ₩7,953 | ₩7,554 | ₩7,899 | +3.33% | 9.8만 |
|---|
| 2025.10.13 | ₩7,792 | ₩7,816 | ₩7,714 | ₩7,738 | -0.69% | 7.2만 |
|---|
| 2025.10.10 | ₩7,993 | ₩8,060 | ₩7,664 | ₩7,711 | -3.52% | 25.2만 |
|---|