시장 데이터를 불러오는 중
전체 종목
Farmland Partners Inc. Common Stock 과거 주가
Farmland Partners Inc. Common Stock · FPI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Farmland Partners Inc. Common Stock · FPI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,028 | ₩14,215 | ₩14,003 | ₩14,041 | +0.10% | 48.9만 |
| 2026.10.08 | ₩13,947 | ₩14,172 | ₩13,753 | ₩14,068 | +0.87% | 62.2만 |
| 2026.10.07 | ₩14,336 | ₩14,410 | ₩13,712 | ₩13,893 | -3.09% | 85.3만 |
| 2026.10.06 | ₩14,966 | ₩15,060 | ₩14,376 | ₩14,403 | -3.76% | 75.3만 |
| 2026.10.05 | ₩15,074 | ₩15,342 | ₩14,886 | ₩14,953 | -0.80% | 105.8만 |
| 2026.10.02 | ₩15,422 | ₩15,670 | ₩14,631 | ₩15,074 | -2.26% | 166.8만 |
| 2026.10.01 | ₩15,141 | ₩15,469 | ₩14,966 | ₩15,409 | +1.77% | 122.9만 |
| 2026.09.30 | ₩14,980 | ₩15,369 | ₩14,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,221 |
| +1.61% |
| 151.3만 |
| 2026.09.29 | ₩14,443 | ₩14,899 | ₩14,417 | ₩14,872 | +2.97% | 115.1만 |
|---|
| 2026.09.28 | ₩14,524 | ₩14,604 | ₩14,349 | ₩14,403 | -0.83% | 47.9만 |
|---|
| 2026.09.25 | ₩14,376 | ₩14,577 | ₩14,256 | ₩14,564 | +1.31% | 73.4만 |
|---|
| 2026.09.24 | ₩14,537 | ₩14,564 | ₩14,136 | ₩14,349 | -1.29% | 73.6만 |
|---|
| 2026.09.23 | ₩14,564 | ₩14,564 | ₩14,336 | ₩14,470 | -0.64% | 69.8만 |
|---|
| 2026.09.22 | ₩14,752 | ₩14,752 | ₩14,517 | ₩14,644 | -0.73% | 47.1만 |
|---|
| 2026.09.21 | ₩14,618 | ₩14,738 | ₩14,584 | ₩14,685 | +0.46% | 43.7만 |
|---|
| 2026.09.18 | ₩14,644 | ₩14,658 | ₩14,417 | ₩14,577 | -0.46% | 57.5만 |
|---|
| 2026.09.17 | ₩14,551 | ₩14,805 | ₩14,551 | ₩14,685 | +0.92% | 36.7만 |
|---|
| 2026.09.16 | ₩14,470 | ₩14,618 | ₩14,450 | ₩14,470 | 0.00% | 54.3만 |
|---|
| 2026.09.15 | ₩14,457 | ₩14,504 | ₩14,329 | ₩14,390 | -0.46% | 39만 |
|---|
| 2026.09.14 | ₩14,289 | ₩14,470 | ₩14,229 | ₩14,417 | +0.89% | 64만 |
|---|
| 2026.09.11 | ₩14,437 | ₩14,437 | ₩14,256 | ₩14,349 | -0.60% | 33.3만 |
|---|
| 2026.09.10 | ₩14,417 | ₩14,510 | ₩14,128 | ₩14,269 | -1.02% | 42.5만 |
|---|
| 2026.09.09 | ₩14,497 | ₩14,577 | ₩14,135 | ₩14,417 | -0.56% | 82만 |
|---|
| 2026.09.08 | ₩14,229 | ₩14,658 | ₩14,229 | ₩14,497 | +1.89% | 85.3만 |
|---|
| 2026.09.04 | ₩14,095 | ₩14,363 | ₩14,081 | ₩14,282 | +1.33% | 52.2만 |
|---|
| 2026.09.03 | ₩14,175 | ₩14,256 | ₩14,021 | ₩14,121 | -0.38% | 65.4만 |
|---|
| 2026.09.02 | ₩14,215 | ₩14,282 | ₩13,981 | ₩14,014 | -1.42% | 98.8만 |
|---|
| 2026.09.01 | ₩13,746 | ₩14,175 | ₩13,746 | ₩14,148 | +2.93% | 82.3만 |
|---|
| 2026.08.31 | ₩13,612 | ₩13,853 | ₩13,585 | ₩13,800 | +1.38% | 93.3만 |
|---|
| 2026.08.28 | ₩13,786 | ₩14,014 | ₩13,706 | ₩13,746 | -0.29% | 49만 |
|---|
| 2026.08.27 | ₩13,773 | ₩13,967 | ₩13,679 | ₩13,746 | -0.19% | 60만 |
|---|
| 2026.08.26 | ₩13,773 | ₩14,034 | ₩13,726 | ₩13,893 | +0.88% | 83.4만 |
|---|
| 2026.08.25 | ₩13,920 | ₩13,920 | ₩13,612 | ₩13,773 | -1.06% | 38.5만 |
|---|
| 2026.08.24 | ₩13,692 | ₩13,994 | ₩13,692 | ₩13,893 | +1.47% | 53.4만 |
|---|
| 2026.08.21 | ₩13,625 | ₩13,719 | ₩13,491 | ₩13,625 | 0.00% | 46만 |
|---|
| 2026.08.20 | ₩13,397 | ₩13,666 | ₩13,370 | ₩13,572 | +1.30% | 45.5만 |
|---|
| 2026.08.19 | ₩13,424 | ₩13,458 | ₩13,324 | ₩13,424 | 0.00% | 43.7만 |
|---|
| 2026.08.18 | ₩13,142 | ₩13,424 | ₩13,129 | ₩13,330 | +1.43% | 48.2만 |
|---|
| 2026.08.17 | ₩13,250 | ₩13,263 | ₩13,089 | ₩13,116 | -1.01% | 33.6만 |
|---|
| 2026.08.14 | ₩13,089 | ₩13,384 | ₩13,089 | ₩13,303 | +1.64% | 45만 |
|---|
| 2026.08.13 | ₩13,183 | ₩13,277 | ₩13,062 | ₩13,075 | -0.81% | 29만 |
|---|
| 2026.08.12 | ₩13,062 | ₩13,116 | ₩13,002 | ₩13,049 | -0.10% | 31.2만 |
|---|
| 2026.08.11 | ₩13,075 | ₩13,196 | ₩13,022 | ₩13,062 | -0.10% | 34.1만 |
|---|
| 2026.08.10 | ₩13,210 | ₩13,210 | ₩12,794 | ₩13,035 | -1.32% | 54.4만 |
|---|
| 2026.08.07 | ₩13,438 | ₩13,438 | ₩13,256 | ₩13,277 | -1.20% | 57.8만 |
|---|
| 2026.08.06 | ₩13,397 | ₩13,464 | ₩13,263 | ₩13,330 | -0.50% | 59.7만 |
|---|
| 2026.08.05 | ₩13,075 | ₩13,263 | ₩12,955 | ₩13,250 | +1.33% | 49.1만 |
|---|
| 2026.08.04 | ₩12,780 | ₩13,116 | ₩12,727 | ₩13,075 | +2.31% | 49.5만 |
|---|
| 2026.08.03 | ₩12,673 | ₩12,861 | ₩12,646 | ₩12,834 | +1.27% | 55만 |
|---|
| 2026.07.31 | ₩12,673 | ₩12,821 | ₩12,452 | ₩12,539 | -1.06% | 52.6만 |
|---|
| 2026.07.30 | ₩12,700 | ₩12,858 | ₩12,351 | ₩12,633 | -0.53% | 61만 |
|---|
| 2026.07.29 | ₩12,874 | ₩12,901 | ₩12,713 | ₩12,767 | -0.83% | 39.7만 |
|---|
| 2026.07.28 | ₩12,941 | ₩13,049 | ₩12,807 | ₩12,807 | -1.04% | 31.3만 |
|---|
| 2026.07.27 | ₩12,941 | ₩12,982 | ₩12,847 | ₩12,901 | -0.31% | 32.3만 |
|---|
| 2026.07.24 | ₩12,834 | ₩12,955 | ₩12,834 | ₩12,874 | +0.31% | 28.2만 |
|---|
| 2026.07.23 | ₩12,901 | ₩12,928 | ₩12,760 | ₩12,821 | -0.62% | 29.6만 |
|---|
| 2026.07.22 | ₩13,075 | ₩13,102 | ₩12,915 | ₩12,982 | -0.72% | 24.4만 |
|---|
| 2026.07.21 | ₩12,928 | ₩13,022 | ₩12,861 | ₩13,022 | +0.73% | 32.1만 |
|---|
| 2026.07.20 | ₩13,116 | ₩13,116 | ₩12,841 | ₩12,915 | -1.53% | 38.3만 |
|---|
| 2026.07.17 | ₩13,169 | ₩13,301 | ₩12,941 | ₩13,022 | -1.12% | 41.7만 |
|---|
| 2026.07.16 | ₩12,847 | ₩13,223 | ₩12,847 | ₩13,183 | +2.61% | 44.6만 |
|---|
| 2026.07.15 | ₩12,968 | ₩13,156 | ₩12,821 | ₩12,847 | -0.93% | 40.3만 |
|---|
| 2026.07.14 | ₩12,888 | ₩13,019 | ₩12,821 | ₩12,955 | +0.52% | 29.6만 |
|---|
| 2026.07.13 | ₩12,888 | ₩12,965 | ₩12,774 | ₩12,874 | -0.10% | 41.8만 |
|---|
| 2026.07.10 | ₩12,727 | ₩12,901 | ₩12,703 | ₩12,874 | +1.16% | 45.4만 |
|---|
| 2026.07.09 | ₩12,874 | ₩12,874 | ₩12,700 | ₩12,713 | -1.25% | 45.5만 |
|---|
| 2026.07.08 | ₩12,834 | ₩12,874 | ₩12,740 | ₩12,861 | +0.21% | 44만 |
|---|
| 2026.07.07 | ₩12,834 | ₩13,022 | ₩12,767 | ₩12,847 | +0.10% | 48.3만 |
|---|
| 2026.07.06 | ₩12,941 | ₩12,968 | ₩12,767 | ₩12,767 | -1.35% | 46.5만 |
|---|
| 2026.07.02 | ₩13,089 | ₩13,129 | ₩12,947 | ₩13,022 | -0.51% | 31만 |
|---|
| 2026.07.01 | ₩12,847 | ₩13,035 | ₩12,847 | ₩12,955 | +0.84% | 34.2만 |
|---|
| 2026.06.30 | ₩13,075 | ₩13,136 | ₩12,855 | ₩12,982 | -0.72% | 64.3만 |
|---|
| 2026.06.29 | ₩13,236 | ₩13,270 | ₩13,102 | ₩13,102 | -1.01% | 65.1만 |
|---|
| 2026.06.26 | ₩12,928 | ₩13,303 | ₩12,928 | ₩13,290 | +2.80% | 126.8만 |
|---|
| 2026.06.25 | ₩13,102 | ₩13,142 | ₩12,861 | ₩12,874 | -1.74% | 47.1만 |
|---|
| 2026.06.24 | ₩13,142 | ₩13,283 | ₩13,035 | ₩13,035 | -0.82% | 50.8만 |
|---|
| 2026.06.23 | ₩13,035 | ₩13,223 | ₩13,022 | ₩13,183 | +1.13% | 36.4만 |
|---|
| 2026.06.22 | ₩13,075 | ₩13,109 | ₩12,995 | ₩13,008 | -0.51% | 34.7만 |
|---|
| 2026.06.18 | ₩13,008 | ₩13,129 | ₩12,955 | ₩13,089 | +0.62% | 41.7만 |
|---|
| 2026.06.17 | ₩13,129 | ₩13,169 | ₩12,888 | ₩12,995 | -1.02% | 50.7만 |
|---|
| 2026.06.16 | ₩13,142 | ₩13,317 | ₩12,961 | ₩13,142 | 0.00% | 49.2만 |
|---|
| 2026.06.15 | ₩13,545 | ₩13,545 | ₩13,075 | ₩13,089 | -3.37% | 51.8만 |
|---|
| 2026.06.12 | ₩13,344 | ₩13,459 | ₩13,330 | ₩13,384 | +0.30% | 35.9만 |
|---|
| 2026.06.11 | ₩13,330 | ₩13,411 | ₩13,223 | ₩13,263 | -0.50% | 40.8만 |
|---|
| 2026.06.10 | ₩13,692 | ₩13,759 | ₩13,263 | ₩13,290 | -2.94% | 60.5만 |
|---|
| 2026.06.09 | ₩13,679 | ₩13,974 | ₩13,639 | ₩13,773 | +0.69% | 36.8만 |
|---|
| 2026.06.08 | ₩13,974 | ₩14,068 | ₩13,585 | ₩13,585 | -2.78% | 38만 |
|---|
| 2026.06.05 | ₩13,746 | ₩14,061 | ₩13,746 | ₩13,853 | +0.78% | 36.4만 |
|---|
| 2026.06.04 | ₩13,826 | ₩13,974 | ₩13,692 | ₩13,786 | -0.29% | 34.9만 |
|---|
| 2026.06.03 | ₩13,867 | ₩13,934 | ₩13,773 | ₩13,826 | -0.29% | 36.5만 |
|---|
| 2026.06.02 | ₩13,800 | ₩13,987 | ₩13,788 | ₩13,920 | +0.87% | 30.3만 |
|---|
| 2026.06.01 | ₩13,706 | ₩13,867 | ₩13,706 | ₩13,813 | +0.78% | 39.6만 |
|---|
| 2026.05.29 | ₩13,947 | ₩13,967 | ₩13,773 | ₩13,773 | -1.25% | 39.7만 |
|---|
| 2026.05.28 | ₩13,961 | ₩14,080 | ₩13,961 | ₩13,961 | 0.00% | 33.1만 |
|---|
| 2026.05.27 | ₩14,041 | ₩14,168 | ₩14,014 | ₩14,014 | -0.19% | 27.6만 |
|---|
| 2026.05.26 | ₩14,014 | ₩14,235 | ₩13,974 | ₩14,001 | -0.10% | 36.9만 |
|---|
| 2026.05.22 | ₩14,108 | ₩14,175 | ₩13,920 | ₩13,987 | -0.86% | 24.9만 |
|---|
| 2026.05.21 | ₩13,987 | ₩14,101 | ₩13,873 | ₩14,041 | +0.38% | 25.3만 |
|---|
| 2026.05.20 | ₩13,706 | ₩14,061 | ₩13,706 | ₩13,987 | +2.05% | 35.2만 |
|---|
| 2026.05.19 | ₩13,920 | ₩13,920 | ₩13,666 | ₩13,666 | -1.83% | 32만 |
|---|
| 2026.05.18 | ₩13,706 | ₩13,981 | ₩13,698 | ₩13,934 | +1.66% | 32.6만 |
|---|
| 2026.05.15 | ₩13,773 | ₩13,773 | ₩13,592 | ₩13,625 | -1.07% | 41.4만 |
|---|
| 2026.05.14 | ₩14,041 | ₩14,088 | ₩13,813 | ₩13,880 | -1.15% | 33.9만 |
|---|
| 2026.05.13 | ₩13,880 | ₩13,974 | ₩13,793 | ₩13,947 | +0.48% | 43.4만 |
|---|
| 2026.05.12 | ₩13,934 | ₩14,081 | ₩13,860 | ₩13,947 | +0.10% | 29만 |
|---|
| 2026.05.11 | ₩14,162 | ₩14,242 | ₩13,887 | ₩13,974 | -1.33% | 38.4만 |
|---|
| 2026.05.08 | ₩14,242 | ₩14,282 | ₩14,175 | ₩14,189 | -0.38% | 27.7만 |
|---|
| 2026.05.07 | ₩14,309 | ₩14,484 | ₩14,175 | ₩14,189 | -0.84% | 35.7만 |
|---|
| 2026.05.06 | ₩14,242 | ₩14,430 | ₩14,215 | ₩14,323 | +0.56% | 32.7만 |
|---|
| 2026.05.05 | ₩14,121 | ₩14,296 | ₩14,108 | ₩14,175 | +0.38% | 35.8만 |
|---|
| 2026.05.04 | ₩14,242 | ₩14,423 | ₩14,068 | ₩14,121 | -0.85% | 34.4만 |
|---|
| 2026.05.01 | ₩14,457 | ₩14,598 | ₩14,175 | ₩14,363 | -0.65% | 59.2만 |
|---|
| 2026.04.30 | ₩15,033 | ₩15,362 | ₩14,403 | ₩14,417 | -4.10% | 63.2만 |
|---|
| 2026.04.29 | ₩15,422 | ₩15,516 | ₩15,221 | ₩15,395 | -0.17% | 37.5만 |
|---|
| 2026.04.28 | ₩15,664 | ₩15,691 | ₩15,476 | ₩15,476 | -1.20% | 28.2만 |
|---|
| 2026.04.27 | ₩15,704 | ₩15,865 | ₩15,637 | ₩15,650 | -0.34% | 22.3만 |
|---|
| 2026.04.24 | ₩15,623 | ₩15,731 | ₩15,516 | ₩15,704 | +0.52% | 27만 |
|---|
| 2026.04.23 | ₩15,436 | ₩15,637 | ₩15,436 | ₩15,556 | +0.78% | 14.6만 |
|---|
| 2026.04.22 | ₩15,543 | ₩15,691 | ₩15,436 | ₩15,449 | -0.60% | 17만 |
|---|
| 2026.04.21 | ₩15,731 | ₩15,744 | ₩15,469 | ₩15,516 | -1.36% | 30.4만 |
|---|
| 2026.04.20 | ₩15,664 | ₩15,853 | ₩15,650 | ₩15,771 | +0.68% | 23.4만 |
|---|
| 2026.04.17 | ₩15,583 | ₩15,825 | ₩15,570 | ₩15,811 | +1.46% | 29.9만 |
|---|
| 2026.04.16 | ₩15,422 | ₩15,571 | ₩15,402 | ₩15,476 | +0.35% | 26.3만 |
|---|
| 2026.04.15 | ₩15,731 | ₩15,878 | ₩15,429 | ₩15,463 | -1.71% | 32.8만 |
|---|
| 2026.04.14 | ₩15,731 | ₩15,919 | ₩15,677 | ₩15,798 | +0.43% | 25.7만 |
|---|
| 2026.04.13 | ₩15,691 | ₩15,691 | ₩15,481 | ₩15,677 | -0.09% | 30.3만 |
|---|
| 2026.04.10 | ₩15,811 | ₩15,851 | ₩15,657 | ₩15,758 | -0.34% | 35.8만 |
|---|
| 2026.04.09 | ₩15,583 | ₩15,892 | ₩15,503 | ₩15,731 | +0.95% | 41.5만 |
|---|
| 2026.04.08 | ₩15,758 | ₩15,784 | ₩15,463 | ₩15,583 | -1.11% | 29만 |
|---|
| 2026.04.07 | ₩15,315 | ₩15,509 | ₩15,241 | ₩15,476 | +1.05% | 26.4만 |
|---|
| 2026.04.06 | ₩15,288 | ₩15,475 | ₩15,256 | ₩15,315 | +0.18% | 34.3만 |
|---|
| 2026.04.02 | ₩14,953 | ₩15,395 | ₩14,953 | ₩15,328 | +2.51% | 32.9만 |
|---|
| 2026.04.01 | ₩14,966 | ₩15,141 | ₩14,946 | ₩15,087 | +0.81% | 48.1만 |
|---|
| 2026.03.31 | ₩15,181 | ₩15,181 | ₩14,792 | ₩15,060 | -0.80% | 50만 |
|---|
| 2026.03.30 | ₩14,698 | ₩14,993 | ₩14,564 | ₩14,859 | +1.09% | 47.8만 |
|---|
| 2026.03.27 | ₩14,658 | ₩14,832 | ₩14,530 | ₩14,591 | -0.46% | 40만 |
|---|
| 2026.03.26 | ₩14,725 | ₩14,805 | ₩14,644 | ₩14,765 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩15,060 | ₩15,060 | ₩14,725 | ₩14,805 | -1.69% | 28.7만 |
|---|
| 2026.03.24 | ₩14,577 | ₩14,940 | ₩14,551 | ₩14,872 | +2.02% | 43.4만 |
|---|
| 2026.03.23 | ₩14,805 | ₩15,027 | ₩14,524 | ₩14,765 | -0.27% | 52.9만 |
|---|
| 2026.03.20 | ₩15,154 | ₩15,154 | ₩14,443 | ₩14,537 | -4.07% | 82.2만 |
|---|
| 2026.03.19 | ₩15,315 | ₩15,456 | ₩15,047 | ₩15,114 | -1.31% | 50.3만 |
|---|
| 2026.03.18 | ₩15,838 | ₩15,959 | ₩15,503 | ₩15,516 | -2.03% | 38.7만 |
|---|
| 2026.03.17 | ₩16,039 | ₩16,146 | ₩15,905 | ₩15,945 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩15,811 | ₩16,120 | ₩15,664 | ₩15,932 | +0.76% | 54.5만 |
|---|
| 2026.03.13 | ₩16,173 | ₩16,224 | ₩15,496 | ₩15,543 | -3.90% | 53.8만 |
|---|
| 2026.03.12 | ₩16,106 | ₩16,381 | ₩15,691 | ₩16,053 | -0.33% | 57.4만 |
|---|
| 2026.03.11 | ₩16,750 | ₩17,005 | ₩16,629 | ₩16,777 | +0.16% | 27.5만 |
|---|
| 2026.03.10 | ₩16,723 | ₩17,186 | ₩16,596 | ₩16,924 | +1.20% | 37.3만 |
|---|
| 2026.03.09 | ₩16,495 | ₩16,723 | ₩16,120 | ₩16,643 | +0.89% | 53.7만 |
|---|
| 2026.03.06 | ₩16,951 | ₩17,166 | ₩16,602 | ₩16,670 | -1.66% | 53.2만 |
|---|
| 2026.03.05 | ₩17,353 | ₩17,434 | ₩17,081 | ₩17,206 | -0.85% | 52.3만 |
|---|
| 2026.03.04 | ₩17,380 | ₩17,471 | ₩17,072 | ₩17,394 | +0.08% | 41.9만 |
|---|
| 2026.03.03 | ₩17,367 | ₩17,434 | ₩17,018 | ₩17,313 | -0.31% | 44.5만 |
|---|
| 2026.03.02 | ₩17,286 | ₩17,736 | ₩17,092 | ₩17,488 | +1.16% | 77.1만 |
|---|
| 2026.02.27 | ₩17,434 | ₩17,581 | ₩17,380 | ₩17,488 | +0.31% | 67.8만 |
|---|
| 2026.02.26 | ₩17,367 | ₩17,467 | ₩17,186 | ₩17,407 | +0.23% | 66.2만 |
|---|
| 2026.02.25 | ₩16,897 | ₩17,434 | ₩16,884 | ₩17,380 | +2.86% | 98만 |
|---|
| 2026.02.24 | ₩16,522 | ₩16,985 | ₩16,160 | ₩16,924 | +2.44% | 136.9만 |
|---|
| 2026.02.23 | ₩16,066 | ₩16,619 | ₩16,019 | ₩16,495 | +2.67% | 161.2만 |
|---|
| 2026.02.20 | ₩15,999 | ₩16,059 | ₩15,235 | ₩15,945 | -0.34% | 143.9만 |
|---|
| 2026.02.19 | ₩16,254 | ₩16,549 | ₩15,851 | ₩15,972 | -1.73% | 205.6만 |
|---|
| 2026.02.18 | ₩15,865 | ₩15,865 | ₩15,503 | ₩15,664 | -1.27% | 95.6만 |
|---|
| 2026.02.17 | ₩16,160 | ₩16,160 | ₩15,737 | ₩15,986 | -1.08% | 71.2만 |
|---|
| 2026.02.13 | ₩16,026 | ₩16,207 | ₩15,919 | ₩16,066 | +0.25% | 80.3만 |
|---|
| 2026.02.12 | ₩16,348 | ₩16,562 | ₩15,905 | ₩15,905 | -2.71% | 61.4만 |
|---|
| 2026.02.11 | ₩16,093 | ₩16,294 | ₩16,026 | ₩16,267 | +1.08% | 72.4만 |
|---|
| 2026.02.10 | ₩15,892 | ₩15,999 | ₩15,637 | ₩15,932 | +0.25% | 71.2만 |
|---|
| 2026.02.09 | ₩15,530 | ₩15,838 | ₩15,387 | ₩15,838 | +1.99% | 58.5만 |
|---|
| 2026.02.06 | ₩15,476 | ₩15,610 | ₩15,369 | ₩15,570 | +0.61% | 43.4만 |
|---|
| 2026.02.05 | ₩15,288 | ₩15,476 | ₩15,288 | ₩15,382 | +0.61% | 50.2만 |
|---|
| 2026.02.04 | ₩15,395 | ₩15,550 | ₩15,235 | ₩15,369 | -0.17% | 58.2만 |
|---|
| 2026.02.03 | ₩15,154 | ₩15,335 | ₩15,141 | ₩15,288 | +0.88% | 49.2만 |
|---|
| 2026.02.02 | ₩15,449 | ₩15,556 | ₩14,852 | ₩15,114 | -2.17% | 70.4만 |
|---|
| 2026.01.30 | ₩15,288 | ₩15,617 | ₩15,127 | ₩15,570 | +1.84% | 75.9만 |
|---|
| 2026.01.29 | ₩14,805 | ₩15,302 | ₩14,792 | ₩15,302 | +3.35% | 54.9만 |
|---|
| 2026.01.28 | ₩14,725 | ₩14,898 | ₩14,658 | ₩14,685 | -0.27% | 43.2만 |
|---|
| 2026.01.27 | ₩14,752 | ₩14,846 | ₩14,658 | ₩14,712 | -0.27% | 38.9만 |
|---|
| 2026.01.26 | ₩14,618 | ₩14,779 | ₩14,489 | ₩14,698 | +0.55% | 63.2만 |
|---|
| 2026.01.23 | ₩14,591 | ₩14,698 | ₩14,390 | ₩14,497 | -0.64% | 38.1만 |
|---|
| 2026.01.22 | ₩14,551 | ₩14,899 | ₩14,497 | ₩14,564 | +0.09% | 86만 |
|---|
| 2026.01.21 | ₩14,162 | ₩14,443 | ₩14,081 | ₩14,443 | +1.99% | 46.7만 |
|---|
| 2026.01.20 | ₩14,269 | ₩14,289 | ₩14,054 | ₩14,081 | -1.32% | 38.6만 |
|---|
| 2026.01.16 | ₩14,202 | ₩14,363 | ₩14,189 | ₩14,349 | +1.04% | 30.6만 |
|---|
| 2026.01.15 | ₩14,121 | ₩14,229 | ₩14,054 | ₩14,189 | +0.47% | 43.3만 |
|---|
| 2026.01.14 | ₩13,773 | ₩14,175 | ₩13,773 | ₩14,175 | +2.92% | 42만 |
|---|
| 2026.01.13 | ₩13,867 | ₩13,947 | ₩13,766 | ₩13,813 | -0.39% | 29.9만 |
|---|
| 2026.01.12 | ₩13,545 | ₩13,867 | ₩13,478 | ₩13,786 | +1.78% | 41.2만 |
|---|
| 2026.01.09 | ₩13,598 | ₩13,679 | ₩13,505 | ₩13,558 | -0.30% | 24.7만 |
|---|
| 2026.01.08 | ₩13,303 | ₩13,605 | ₩13,303 | ₩13,585 | +2.12% | 30.5만 |
|---|
| 2026.01.07 | ₩13,451 | ₩13,526 | ₩13,136 | ₩13,384 | -0.50% | 46만 |
|---|
| 2026.01.06 | ₩13,277 | ₩13,511 | ₩13,223 | ₩13,505 | +1.72% | 62.5만 |
|---|
| 2026.01.05 | ₩13,008 | ₩13,310 | ₩12,995 | ₩13,277 | +2.06% | 67.2만 |
|---|
| 2026.01.02 | ₩12,968 | ₩13,035 | ₩12,767 | ₩12,968 | 0.00% | 58.4만 |
|---|
| 2025.12.31 | ₩12,915 | ₩13,035 | ₩12,915 | ₩12,995 | +0.62% | 54.2만 |
|---|
| 2025.12.30 | ₩12,928 | ₩13,049 | ₩12,915 | ₩12,915 | -0.10% | 42.3만 |
|---|
| 2025.12.29 | ₩13,008 | ₩13,047 | ₩12,901 | ₩12,901 | -0.82% | 52.3만 |
|---|
| 2025.12.26 | ₩13,196 | ₩13,203 | ₩12,955 | ₩13,035 | -1.22% | 43.2만 |
|---|
| 2025.12.24 | ₩13,142 | ₩13,236 | ₩13,069 | ₩13,196 | +0.41% | 24.4만 |
|---|
| 2025.12.23 | ₩13,116 | ₩13,196 | ₩13,049 | ₩13,116 | 0.00% | 71.8만 |
|---|
| 2025.12.22 | ₩13,478 | ₩13,505 | ₩13,317 | ₩13,370 | -0.80% | 58.3만 |
|---|
| 2025.12.19 | ₩13,826 | ₩13,907 | ₩13,438 | ₩13,464 | -2.62% | 111.4만 |
|---|
| 2025.12.18 | ₩13,974 | ₩14,121 | ₩13,900 | ₩13,947 | -0.19% | 41.6만 |
|---|
| 2025.12.17 | ₩13,706 | ₩14,054 | ₩13,706 | ₩13,974 | +1.96% | 75만 |
|---|
| 2025.12.16 | ₩13,545 | ₩13,773 | ₩13,545 | ₩13,733 | +1.39% | 57.5만 |
|---|
| 2025.12.15 | ₩13,612 | ₩13,753 | ₩13,491 | ₩13,505 | -0.79% | 68.4만 |
|---|
| 2025.12.12 | ₩13,438 | ₩13,552 | ₩13,344 | ₩13,531 | +0.70% | 47.9만 |
|---|
| 2025.12.11 | ₩13,411 | ₩13,417 | ₩13,344 | ₩13,397 | -0.10% | 43.4만 |
|---|
| 2025.12.10 | ₩13,438 | ₩13,478 | ₩13,364 | ₩13,384 | -0.40% | 45.5만 |
|---|
| 2025.12.09 | ₩13,478 | ₩13,578 | ₩13,397 | ₩13,411 | -0.50% | 57.3만 |
|---|
| 2025.12.08 | ₩13,411 | ₩13,484 | ₩13,370 | ₩13,411 | 0.00% | 56.7만 |
|---|
| 2025.12.05 | ₩13,357 | ₩13,518 | ₩13,337 | ₩13,344 | -0.10% | 36.2만 |
|---|
| 2025.12.04 | ₩13,478 | ₩13,478 | ₩13,310 | ₩13,344 | -1.00% | 34.9만 |
|---|
| 2025.12.03 | ₩13,223 | ₩13,411 | ₩13,183 | ₩13,411 | +1.42% | 49.5만 |
|---|
| 2025.12.02 | ₩13,049 | ₩13,290 | ₩12,941 | ₩13,183 | +1.03% | 57.7만 |
|---|
| 2025.12.01 | ₩13,102 | ₩13,142 | ₩12,948 | ₩13,035 | -0.51% | 52.1만 |
|---|
| 2025.11.28 | ₩13,116 | ₩13,196 | ₩12,968 | ₩13,196 | +0.61% | 57.8만 |
|---|
| 2025.11.26 | ₩12,888 | ₩13,196 | ₩12,888 | ₩13,102 | +1.66% | 67.6만 |
|---|
| 2025.11.25 | ₩12,915 | ₩13,069 | ₩12,888 | ₩12,955 | +0.31% | 73.5만 |
|---|
| 2025.11.24 | ₩12,834 | ₩12,915 | ₩12,767 | ₩12,847 | +0.10% | 173.9만 |
|---|
| 2025.11.21 | ₩12,713 | ₩12,975 | ₩12,693 | ₩12,861 | +1.16% | 42만 |
|---|
| 2025.11.20 | ₩12,740 | ₩12,767 | ₩12,633 | ₩12,673 | -0.53% | 42.9만 |
|---|
| 2025.11.19 | ₩12,673 | ₩12,713 | ₩12,559 | ₩12,606 | -0.53% | 36.4만 |
|---|
| 2025.11.18 | ₩12,861 | ₩12,861 | ₩12,606 | ₩12,740 | -0.94% | 50.5만 |
|---|
| 2025.11.17 | ₩13,035 | ₩13,049 | ₩12,787 | ₩12,821 | -1.65% | 34.3만 |
|---|
| 2025.11.14 | ₩13,075 | ₩13,134 | ₩12,881 | ₩13,008 | -0.51% | 41.9만 |
|---|
| 2025.11.13 | ₩13,075 | ₩13,236 | ₩13,008 | ₩13,116 | +0.31% | 61.5만 |
|---|
| 2025.11.12 | ₩13,075 | ₩13,181 | ₩12,968 | ₩13,102 | +0.21% | 43.6만 |
|---|
| 2025.11.11 | ₩13,129 | ₩13,243 | ₩13,055 | ₩13,075 | -0.41% | 42.9만 |
|---|
| 2025.11.10 | ₩13,075 | ₩13,129 | ₩12,915 | ₩13,062 | -0.10% | 48.9만 |
|---|
| 2025.11.07 | ₩13,049 | ₩13,116 | ₩12,915 | ₩13,008 | -0.31% | 54.7만 |
|---|
| 2025.11.06 | ₩13,210 | ₩13,357 | ₩13,049 | ₩13,049 | -1.22% | 55만 |
|---|
| 2025.11.05 | ₩13,330 | ₩13,377 | ₩13,210 | ₩13,290 | -0.30% | 55.5만 |
|---|
| 2025.11.04 | ₩13,505 | ₩13,525 | ₩13,116 | ₩13,263 | -1.79% | 82.4만 |
|---|
| 2025.11.03 | ₩13,411 | ₩13,592 | ₩13,263 | ₩13,572 | +1.20% | 77.2만 |
|---|
| 2025.10.31 | ₩13,773 | ₩13,773 | ₩13,277 | ₩13,451 | -2.34% | 57.3만 |
|---|
| 2025.10.30 | ₩13,679 | ₩14,148 | ₩13,625 | ₩13,826 | +1.08% | 77만 |
|---|
| 2025.10.29 | ₩13,746 | ₩13,773 | ₩13,417 | ₩13,545 | -1.46% | 44.4만 |
|---|
| 2025.10.28 | ₩13,679 | ₩13,800 | ₩13,612 | ₩13,800 | +0.88% | 30만 |
|---|
| 2025.10.27 | ₩13,746 | ₩13,877 | ₩13,719 | ₩13,759 | +0.10% | 27.8만 |
|---|
| 2025.10.24 | ₩13,786 | ₩13,833 | ₩13,672 | ₩13,719 | -0.49% | 28.1만 |
|---|
| 2025.10.23 | ₩13,773 | ₩13,813 | ₩13,605 | ₩13,800 | +0.19% | 30.1만 |
|---|
| 2025.10.22 | ₩13,719 | ₩13,779 | ₩13,558 | ₩13,679 | -0.29% | 35.3만 |
|---|
| 2025.10.21 | ₩13,853 | ₩13,892 | ₩13,639 | ₩13,706 | -1.06% | 26.8만 |
|---|
| 2025.10.20 | ₩13,759 | ₩13,893 | ₩13,706 | ₩13,826 | +0.49% | 33.6만 |
|---|
| 2025.10.17 | ₩13,746 | ₩13,907 | ₩13,692 | ₩13,692 | -0.39% | 40.5만 |
|---|
| 2025.10.16 | ₩13,813 | ₩14,296 | ₩13,813 | ₩13,907 | +0.68% | 61.5만 |
|---|
| 2025.10.15 | ₩13,746 | ₩14,007 | ₩13,746 | ₩13,746 | 0.00% | 39.1만 |
|---|
| 2025.10.14 | ₩13,746 | ₩13,860 | ₩13,666 | ₩13,733 | -0.10% | 30만 |
|---|
| 2025.10.13 | ₩13,692 | ₩13,786 | ₩13,585 | ₩13,759 | +0.49% | 30만 |
|---|
| 2025.10.10 | ₩14,068 | ₩14,128 | ₩13,672 | ₩13,679 | -2.76% | 47.5만 |
|---|