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 | ₩14,033 | ₩14,220 | ₩14,008 | ₩14,046 | +0.10% | 48.9만 |
| 2026.10.08 | ₩13,952 | ₩14,177 | ₩13,757 | ₩14,073 | +0.87% | 62.2만 |
| 2026.10.07 | ₩14,341 | ₩14,415 | ₩13,717 | ₩13,898 | -3.09% | 85.3만 |
| 2026.10.06 | ₩14,972 | ₩15,065 | ₩14,381 | ₩14,408 | -3.76% | 75.3만 |
| 2026.10.05 | ₩15,079 | ₩15,347 | ₩14,891 | ₩14,958 | -0.80% | 105.8만 |
| 2026.10.02 | ₩15,428 | ₩15,676 | ₩14,636 | ₩15,079 | -2.26% | 166.8만 |
| 2026.10.01 | ₩15,146 | ₩15,475 | ₩14,972 | ₩15,414 | +1.77% | 122.9만 |
| 2026.09.30 | ₩14,985 | ₩15,374 | ₩14,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,226 |
| +1.61% |
| 151.3만 |
| 2026.09.29 | ₩14,448 | ₩14,905 | ₩14,422 | ₩14,878 | +2.97% | 115.1만 |
|---|
| 2026.09.28 | ₩14,529 | ₩14,609 | ₩14,354 | ₩14,408 | -0.83% | 47.9만 |
|---|
| 2026.09.25 | ₩14,381 | ₩14,583 | ₩14,261 | ₩14,569 | +1.31% | 73.4만 |
|---|
| 2026.09.24 | ₩14,542 | ₩14,569 | ₩14,141 | ₩14,354 | -1.29% | 73.6만 |
|---|
| 2026.09.23 | ₩14,569 | ₩14,569 | ₩14,341 | ₩14,475 | -0.64% | 69.8만 |
|---|
| 2026.09.22 | ₩14,757 | ₩14,757 | ₩14,522 | ₩14,650 | -0.73% | 47.1만 |
|---|
| 2026.09.21 | ₩14,623 | ₩14,744 | ₩14,589 | ₩14,690 | +0.46% | 43.7만 |
|---|
| 2026.09.18 | ₩14,650 | ₩14,663 | ₩14,422 | ₩14,583 | -0.46% | 57.5만 |
|---|
| 2026.09.17 | ₩14,556 | ₩14,811 | ₩14,556 | ₩14,690 | +0.92% | 36.7만 |
|---|
| 2026.09.16 | ₩14,475 | ₩14,623 | ₩14,455 | ₩14,475 | 0.00% | 54.3만 |
|---|
| 2026.09.15 | ₩14,462 | ₩14,509 | ₩14,334 | ₩14,395 | -0.46% | 39만 |
|---|
| 2026.09.14 | ₩14,294 | ₩14,475 | ₩14,234 | ₩14,422 | +0.89% | 64만 |
|---|
| 2026.09.11 | ₩14,442 | ₩14,442 | ₩14,261 | ₩14,354 | -0.60% | 33.3만 |
|---|
| 2026.09.10 | ₩14,422 | ₩14,515 | ₩14,133 | ₩14,274 | -1.02% | 42.5만 |
|---|
| 2026.09.09 | ₩14,502 | ₩14,583 | ₩14,140 | ₩14,422 | -0.56% | 82만 |
|---|
| 2026.09.08 | ₩14,234 | ₩14,663 | ₩14,234 | ₩14,502 | +1.89% | 85.3만 |
|---|
| 2026.09.04 | ₩14,100 | ₩14,368 | ₩14,086 | ₩14,287 | +1.33% | 52.2만 |
|---|
| 2026.09.03 | ₩14,180 | ₩14,261 | ₩14,026 | ₩14,126 | -0.38% | 65.4만 |
|---|
| 2026.09.02 | ₩14,220 | ₩14,287 | ₩13,986 | ₩14,019 | -1.42% | 98.8만 |
|---|
| 2026.09.01 | ₩13,751 | ₩14,180 | ₩13,751 | ₩14,153 | +2.93% | 82.3만 |
|---|
| 2026.08.31 | ₩13,617 | ₩13,858 | ₩13,590 | ₩13,804 | +1.38% | 93.3만 |
|---|
| 2026.08.28 | ₩13,791 | ₩14,019 | ₩13,711 | ₩13,751 | -0.29% | 49만 |
|---|
| 2026.08.27 | ₩13,778 | ₩13,972 | ₩13,684 | ₩13,751 | -0.19% | 60만 |
|---|
| 2026.08.26 | ₩13,778 | ₩14,039 | ₩13,731 | ₩13,898 | +0.88% | 83.4만 |
|---|
| 2026.08.25 | ₩13,925 | ₩13,925 | ₩13,617 | ₩13,778 | -1.06% | 38.5만 |
|---|
| 2026.08.24 | ₩13,697 | ₩13,999 | ₩13,697 | ₩13,898 | +1.47% | 53.4만 |
|---|
| 2026.08.21 | ₩13,630 | ₩13,724 | ₩13,496 | ₩13,630 | 0.00% | 46만 |
|---|
| 2026.08.20 | ₩13,402 | ₩13,670 | ₩13,375 | ₩13,576 | +1.30% | 45.5만 |
|---|
| 2026.08.19 | ₩13,429 | ₩13,462 | ₩13,328 | ₩13,429 | 0.00% | 43.7만 |
|---|
| 2026.08.18 | ₩13,147 | ₩13,429 | ₩13,134 | ₩13,335 | +1.43% | 48.2만 |
|---|
| 2026.08.17 | ₩13,254 | ₩13,268 | ₩13,093 | ₩13,120 | -1.01% | 33.6만 |
|---|
| 2026.08.14 | ₩13,093 | ₩13,389 | ₩13,093 | ₩13,308 | +1.64% | 45만 |
|---|
| 2026.08.13 | ₩13,187 | ₩13,281 | ₩13,067 | ₩13,080 | -0.81% | 29만 |
|---|
| 2026.08.12 | ₩13,067 | ₩13,120 | ₩13,006 | ₩13,053 | -0.10% | 31.2만 |
|---|
| 2026.08.11 | ₩13,080 | ₩13,201 | ₩13,026 | ₩13,067 | -0.10% | 34.1만 |
|---|
| 2026.08.10 | ₩13,214 | ₩13,214 | ₩12,798 | ₩13,040 | -1.32% | 54.4만 |
|---|
| 2026.08.07 | ₩13,442 | ₩13,442 | ₩13,261 | ₩13,281 | -1.20% | 57.8만 |
|---|
| 2026.08.06 | ₩13,402 | ₩13,469 | ₩13,268 | ₩13,335 | -0.50% | 59.7만 |
|---|
| 2026.08.05 | ₩13,080 | ₩13,268 | ₩12,959 | ₩13,254 | +1.33% | 49.1만 |
|---|
| 2026.08.04 | ₩12,785 | ₩13,120 | ₩12,731 | ₩13,080 | +2.31% | 49.5만 |
|---|
| 2026.08.03 | ₩12,678 | ₩12,865 | ₩12,651 | ₩12,839 | +1.27% | 55만 |
|---|
| 2026.07.31 | ₩12,678 | ₩12,825 | ₩12,456 | ₩12,543 | -1.06% | 52.6만 |
|---|
| 2026.07.30 | ₩12,704 | ₩12,863 | ₩12,356 | ₩12,637 | -0.53% | 61만 |
|---|
| 2026.07.29 | ₩12,879 | ₩12,906 | ₩12,718 | ₩12,771 | -0.83% | 39.7만 |
|---|
| 2026.07.28 | ₩12,946 | ₩13,053 | ₩12,812 | ₩12,812 | -1.04% | 31.3만 |
|---|
| 2026.07.27 | ₩12,946 | ₩12,986 | ₩12,852 | ₩12,906 | -0.31% | 32.3만 |
|---|
| 2026.07.24 | ₩12,839 | ₩12,959 | ₩12,839 | ₩12,879 | +0.31% | 28.2만 |
|---|
| 2026.07.23 | ₩12,906 | ₩12,932 | ₩12,765 | ₩12,825 | -0.62% | 29.6만 |
|---|
| 2026.07.22 | ₩13,080 | ₩13,107 | ₩12,919 | ₩12,986 | -0.72% | 24.4만 |
|---|
| 2026.07.21 | ₩12,932 | ₩13,026 | ₩12,865 | ₩13,026 | +0.73% | 32.1만 |
|---|
| 2026.07.20 | ₩13,120 | ₩13,120 | ₩12,845 | ₩12,919 | -1.53% | 38.3만 |
|---|
| 2026.07.17 | ₩13,174 | ₩13,305 | ₩12,946 | ₩13,026 | -1.12% | 41.7만 |
|---|
| 2026.07.16 | ₩12,852 | ₩13,228 | ₩12,852 | ₩13,187 | +2.61% | 44.6만 |
|---|
| 2026.07.15 | ₩12,973 | ₩13,161 | ₩12,825 | ₩12,852 | -0.93% | 40.3만 |
|---|
| 2026.07.14 | ₩12,892 | ₩13,024 | ₩12,825 | ₩12,959 | +0.52% | 29.6만 |
|---|
| 2026.07.13 | ₩12,892 | ₩12,970 | ₩12,778 | ₩12,879 | -0.10% | 41.8만 |
|---|
| 2026.07.10 | ₩12,731 | ₩12,906 | ₩12,707 | ₩12,879 | +1.16% | 45.4만 |
|---|
| 2026.07.09 | ₩12,879 | ₩12,879 | ₩12,704 | ₩12,718 | -1.25% | 45.5만 |
|---|
| 2026.07.08 | ₩12,839 | ₩12,879 | ₩12,745 | ₩12,865 | +0.21% | 44만 |
|---|
| 2026.07.07 | ₩12,839 | ₩13,026 | ₩12,771 | ₩12,852 | +0.10% | 48.3만 |
|---|
| 2026.07.06 | ₩12,946 | ₩12,973 | ₩12,771 | ₩12,771 | -1.35% | 46.5만 |
|---|
| 2026.07.02 | ₩13,093 | ₩13,134 | ₩12,951 | ₩13,026 | -0.51% | 31만 |
|---|
| 2026.07.01 | ₩12,852 | ₩13,040 | ₩12,852 | ₩12,959 | +0.84% | 34.2만 |
|---|
| 2026.06.30 | ₩13,080 | ₩13,140 | ₩12,860 | ₩12,986 | -0.72% | 64.3만 |
|---|
| 2026.06.29 | ₩13,241 | ₩13,275 | ₩13,107 | ₩13,107 | -1.01% | 65.1만 |
|---|
| 2026.06.26 | ₩12,932 | ₩13,308 | ₩12,932 | ₩13,295 | +2.80% | 126.8만 |
|---|
| 2026.06.25 | ₩13,107 | ₩13,147 | ₩12,865 | ₩12,879 | -1.74% | 47.1만 |
|---|
| 2026.06.24 | ₩13,147 | ₩13,288 | ₩13,040 | ₩13,040 | -0.82% | 50.8만 |
|---|
| 2026.06.23 | ₩13,040 | ₩13,228 | ₩13,026 | ₩13,187 | +1.13% | 36.4만 |
|---|
| 2026.06.22 | ₩13,080 | ₩13,114 | ₩13,000 | ₩13,013 | -0.51% | 34.7만 |
|---|
| 2026.06.18 | ₩13,013 | ₩13,134 | ₩12,959 | ₩13,093 | +0.62% | 41.7만 |
|---|
| 2026.06.17 | ₩13,134 | ₩13,174 | ₩12,892 | ₩13,000 | -1.02% | 50.7만 |
|---|
| 2026.06.16 | ₩13,147 | ₩13,321 | ₩12,966 | ₩13,147 | 0.00% | 49.2만 |
|---|
| 2026.06.15 | ₩13,550 | ₩13,550 | ₩13,080 | ₩13,093 | -3.37% | 51.8만 |
|---|
| 2026.06.12 | ₩13,348 | ₩13,464 | ₩13,335 | ₩13,389 | +0.30% | 35.9만 |
|---|
| 2026.06.11 | ₩13,335 | ₩13,415 | ₩13,228 | ₩13,268 | -0.50% | 40.8만 |
|---|
| 2026.06.10 | ₩13,697 | ₩13,764 | ₩13,268 | ₩13,295 | -2.94% | 60.5만 |
|---|
| 2026.06.09 | ₩13,684 | ₩13,979 | ₩13,643 | ₩13,778 | +0.69% | 36.8만 |
|---|
| 2026.06.08 | ₩13,979 | ₩14,073 | ₩13,590 | ₩13,590 | -2.78% | 38만 |
|---|
| 2026.06.05 | ₩13,751 | ₩14,066 | ₩13,751 | ₩13,858 | +0.78% | 36.4만 |
|---|
| 2026.06.04 | ₩13,831 | ₩13,979 | ₩13,697 | ₩13,791 | -0.29% | 34.9만 |
|---|
| 2026.06.03 | ₩13,872 | ₩13,939 | ₩13,778 | ₩13,831 | -0.29% | 36.5만 |
|---|
| 2026.06.02 | ₩13,804 | ₩13,992 | ₩13,792 | ₩13,925 | +0.87% | 30.3만 |
|---|
| 2026.06.01 | ₩13,711 | ₩13,872 | ₩13,711 | ₩13,818 | +0.78% | 39.6만 |
|---|
| 2026.05.29 | ₩13,952 | ₩13,972 | ₩13,778 | ₩13,778 | -1.25% | 39.7만 |
|---|
| 2026.05.28 | ₩13,965 | ₩14,085 | ₩13,965 | ₩13,965 | 0.00% | 33.1만 |
|---|
| 2026.05.27 | ₩14,046 | ₩14,173 | ₩14,019 | ₩14,019 | -0.19% | 27.6만 |
|---|
| 2026.05.26 | ₩14,019 | ₩14,240 | ₩13,979 | ₩14,006 | -0.10% | 36.9만 |
|---|
| 2026.05.22 | ₩14,113 | ₩14,180 | ₩13,925 | ₩13,992 | -0.86% | 24.9만 |
|---|
| 2026.05.21 | ₩13,992 | ₩14,106 | ₩13,878 | ₩14,046 | +0.38% | 25.3만 |
|---|
| 2026.05.20 | ₩13,711 | ₩14,066 | ₩13,711 | ₩13,992 | +2.05% | 35.2만 |
|---|
| 2026.05.19 | ₩13,925 | ₩13,925 | ₩13,670 | ₩13,670 | -1.83% | 32만 |
|---|
| 2026.05.18 | ₩13,711 | ₩13,986 | ₩13,702 | ₩13,939 | +1.66% | 32.6만 |
|---|
| 2026.05.15 | ₩13,778 | ₩13,778 | ₩13,597 | ₩13,630 | -1.07% | 41.4만 |
|---|
| 2026.05.14 | ₩14,046 | ₩14,093 | ₩13,818 | ₩13,885 | -1.15% | 33.9만 |
|---|
| 2026.05.13 | ₩13,885 | ₩13,979 | ₩13,798 | ₩13,952 | +0.48% | 43.4만 |
|---|
| 2026.05.12 | ₩13,939 | ₩14,086 | ₩13,865 | ₩13,952 | +0.10% | 29만 |
|---|
| 2026.05.11 | ₩14,167 | ₩14,247 | ₩13,892 | ₩13,979 | -1.33% | 38.4만 |
|---|
| 2026.05.08 | ₩14,247 | ₩14,287 | ₩14,180 | ₩14,193 | -0.38% | 27.7만 |
|---|
| 2026.05.07 | ₩14,314 | ₩14,489 | ₩14,180 | ₩14,193 | -0.84% | 35.7만 |
|---|
| 2026.05.06 | ₩14,247 | ₩14,435 | ₩14,220 | ₩14,328 | +0.56% | 32.7만 |
|---|
| 2026.05.05 | ₩14,126 | ₩14,301 | ₩14,113 | ₩14,180 | +0.38% | 35.8만 |
|---|
| 2026.05.04 | ₩14,247 | ₩14,428 | ₩14,073 | ₩14,126 | -0.85% | 34.4만 |
|---|
| 2026.05.01 | ₩14,462 | ₩14,603 | ₩14,180 | ₩14,368 | -0.65% | 59.2만 |
|---|
| 2026.04.30 | ₩15,039 | ₩15,367 | ₩14,408 | ₩14,422 | -4.10% | 63.2만 |
|---|
| 2026.04.29 | ₩15,428 | ₩15,522 | ₩15,226 | ₩15,401 | -0.17% | 37.5만 |
|---|
| 2026.04.28 | ₩15,669 | ₩15,696 | ₩15,481 | ₩15,481 | -1.20% | 28.2만 |
|---|
| 2026.04.27 | ₩15,709 | ₩15,870 | ₩15,642 | ₩15,656 | -0.34% | 22.3만 |
|---|
| 2026.04.24 | ₩15,629 | ₩15,736 | ₩15,522 | ₩15,709 | +0.52% | 27만 |
|---|
| 2026.04.23 | ₩15,441 | ₩15,642 | ₩15,441 | ₩15,562 | +0.78% | 14.6만 |
|---|
| 2026.04.22 | ₩15,548 | ₩15,696 | ₩15,441 | ₩15,455 | -0.60% | 17만 |
|---|
| 2026.04.21 | ₩15,736 | ₩15,750 | ₩15,475 | ₩15,522 | -1.36% | 30.4만 |
|---|
| 2026.04.20 | ₩15,669 | ₩15,858 | ₩15,656 | ₩15,777 | +0.68% | 23.4만 |
|---|
| 2026.04.17 | ₩15,589 | ₩15,830 | ₩15,575 | ₩15,817 | +1.46% | 29.9만 |
|---|
| 2026.04.16 | ₩15,428 | ₩15,577 | ₩15,408 | ₩15,481 | +0.35% | 26.3만 |
|---|
| 2026.04.15 | ₩15,736 | ₩15,884 | ₩15,434 | ₩15,468 | -1.71% | 32.8만 |
|---|
| 2026.04.14 | ₩15,736 | ₩15,924 | ₩15,683 | ₩15,803 | +0.43% | 25.7만 |
|---|
| 2026.04.13 | ₩15,696 | ₩15,696 | ₩15,487 | ₩15,683 | -0.09% | 30.3만 |
|---|
| 2026.04.10 | ₩15,817 | ₩15,857 | ₩15,662 | ₩15,763 | -0.34% | 35.8만 |
|---|
| 2026.04.09 | ₩15,589 | ₩15,897 | ₩15,508 | ₩15,736 | +0.95% | 41.5만 |
|---|
| 2026.04.08 | ₩15,763 | ₩15,790 | ₩15,468 | ₩15,589 | -1.11% | 29만 |
|---|
| 2026.04.07 | ₩15,320 | ₩15,515 | ₩15,247 | ₩15,481 | +1.05% | 26.4만 |
|---|
| 2026.04.06 | ₩15,294 | ₩15,480 | ₩15,261 | ₩15,320 | +0.18% | 34.3만 |
|---|
| 2026.04.02 | ₩14,958 | ₩15,401 | ₩14,958 | ₩15,334 | +2.51% | 32.9만 |
|---|
| 2026.04.01 | ₩14,972 | ₩15,146 | ₩14,951 | ₩15,092 | +0.81% | 48.1만 |
|---|
| 2026.03.31 | ₩15,186 | ₩15,186 | ₩14,797 | ₩15,065 | -0.80% | 50만 |
|---|
| 2026.03.30 | ₩14,703 | ₩14,998 | ₩14,569 | ₩14,864 | +1.09% | 47.8만 |
|---|
| 2026.03.27 | ₩14,663 | ₩14,837 | ₩14,536 | ₩14,596 | -0.46% | 40만 |
|---|
| 2026.03.26 | ₩14,730 | ₩14,811 | ₩14,650 | ₩14,770 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩15,065 | ₩15,065 | ₩14,730 | ₩14,811 | -1.69% | 28.7만 |
|---|
| 2026.03.24 | ₩14,583 | ₩14,945 | ₩14,556 | ₩14,878 | +2.02% | 43.4만 |
|---|
| 2026.03.23 | ₩14,811 | ₩15,032 | ₩14,529 | ₩14,770 | -0.27% | 52.9만 |
|---|
| 2026.03.20 | ₩15,159 | ₩15,159 | ₩14,448 | ₩14,542 | -4.07% | 82.2만 |
|---|
| 2026.03.19 | ₩15,320 | ₩15,461 | ₩15,052 | ₩15,119 | -1.31% | 50.3만 |
|---|
| 2026.03.18 | ₩15,844 | ₩15,964 | ₩15,508 | ₩15,522 | -2.03% | 38.7만 |
|---|
| 2026.03.17 | ₩16,045 | ₩16,152 | ₩15,911 | ₩15,951 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩15,817 | ₩16,125 | ₩15,669 | ₩15,937 | +0.76% | 54.5만 |
|---|
| 2026.03.13 | ₩16,179 | ₩16,230 | ₩15,501 | ₩15,548 | -3.90% | 53.8만 |
|---|
| 2026.03.12 | ₩16,112 | ₩16,387 | ₩15,696 | ₩16,058 | -0.33% | 57.4만 |
|---|
| 2026.03.11 | ₩16,756 | ₩17,011 | ₩16,635 | ₩16,783 | +0.16% | 27.5만 |
|---|
| 2026.03.10 | ₩16,729 | ₩17,192 | ₩16,602 | ₩16,930 | +1.20% | 37.3만 |
|---|
| 2026.03.09 | ₩16,501 | ₩16,729 | ₩16,125 | ₩16,649 | +0.89% | 53.7만 |
|---|
| 2026.03.06 | ₩16,957 | ₩17,172 | ₩16,608 | ₩16,675 | -1.66% | 53.2만 |
|---|
| 2026.03.05 | ₩17,360 | ₩17,440 | ₩17,087 | ₩17,212 | -0.85% | 52.3만 |
|---|
| 2026.03.04 | ₩17,386 | ₩17,478 | ₩17,078 | ₩17,400 | +0.08% | 41.9만 |
|---|
| 2026.03.03 | ₩17,373 | ₩17,440 | ₩17,024 | ₩17,319 | -0.31% | 44.5만 |
|---|
| 2026.03.02 | ₩17,292 | ₩17,742 | ₩17,098 | ₩17,494 | +1.16% | 77.1만 |
|---|
| 2026.02.27 | ₩17,440 | ₩17,588 | ₩17,386 | ₩17,494 | +0.31% | 67.8만 |
|---|
| 2026.02.26 | ₩17,373 | ₩17,474 | ₩17,192 | ₩17,413 | +0.23% | 66.2만 |
|---|
| 2026.02.25 | ₩16,903 | ₩17,440 | ₩16,890 | ₩17,386 | +2.86% | 98만 |
|---|
| 2026.02.24 | ₩16,528 | ₩16,991 | ₩16,166 | ₩16,930 | +2.44% | 136.9만 |
|---|
| 2026.02.23 | ₩16,072 | ₩16,624 | ₩16,025 | ₩16,501 | +2.67% | 161.2만 |
|---|
| 2026.02.20 | ₩16,005 | ₩16,065 | ₩15,240 | ₩15,951 | -0.34% | 143.9만 |
|---|
| 2026.02.19 | ₩16,259 | ₩16,555 | ₩15,857 | ₩15,978 | -1.73% | 205.6만 |
|---|
| 2026.02.18 | ₩15,870 | ₩15,870 | ₩15,508 | ₩15,669 | -1.27% | 95.6만 |
|---|
| 2026.02.17 | ₩16,166 | ₩16,166 | ₩15,743 | ₩15,991 | -1.08% | 71.2만 |
|---|
| 2026.02.13 | ₩16,031 | ₩16,213 | ₩15,924 | ₩16,072 | +0.25% | 80.3만 |
|---|
| 2026.02.12 | ₩16,353 | ₩16,568 | ₩15,911 | ₩15,911 | -2.71% | 61.4만 |
|---|
| 2026.02.11 | ₩16,098 | ₩16,300 | ₩16,031 | ₩16,273 | +1.08% | 72.4만 |
|---|
| 2026.02.10 | ₩15,897 | ₩16,005 | ₩15,642 | ₩15,937 | +0.25% | 71.2만 |
|---|
| 2026.02.09 | ₩15,535 | ₩15,844 | ₩15,393 | ₩15,844 | +1.99% | 58.5만 |
|---|
| 2026.02.06 | ₩15,481 | ₩15,616 | ₩15,374 | ₩15,575 | +0.61% | 43.4만 |
|---|
| 2026.02.05 | ₩15,294 | ₩15,481 | ₩15,294 | ₩15,387 | +0.61% | 50.2만 |
|---|
| 2026.02.04 | ₩15,401 | ₩15,555 | ₩15,240 | ₩15,374 | -0.17% | 58.2만 |
|---|
| 2026.02.03 | ₩15,159 | ₩15,341 | ₩15,146 | ₩15,294 | +0.88% | 49.2만 |
|---|
| 2026.02.02 | ₩15,455 | ₩15,562 | ₩14,858 | ₩15,119 | -2.17% | 70.4만 |
|---|
| 2026.01.30 | ₩15,294 | ₩15,622 | ₩15,133 | ₩15,575 | +1.84% | 75.9만 |
|---|
| 2026.01.29 | ₩14,811 | ₩15,307 | ₩14,797 | ₩15,307 | +3.35% | 54.9만 |
|---|
| 2026.01.28 | ₩14,730 | ₩14,903 | ₩14,663 | ₩14,690 | -0.27% | 43.2만 |
|---|
| 2026.01.27 | ₩14,757 | ₩14,851 | ₩14,663 | ₩14,717 | -0.27% | 38.9만 |
|---|
| 2026.01.26 | ₩14,623 | ₩14,784 | ₩14,494 | ₩14,703 | +0.55% | 63.2만 |
|---|
| 2026.01.23 | ₩14,596 | ₩14,703 | ₩14,395 | ₩14,502 | -0.64% | 38.1만 |
|---|
| 2026.01.22 | ₩14,556 | ₩14,905 | ₩14,502 | ₩14,569 | +0.09% | 86만 |
|---|
| 2026.01.21 | ₩14,167 | ₩14,448 | ₩14,086 | ₩14,448 | +1.99% | 46.7만 |
|---|
| 2026.01.20 | ₩14,274 | ₩14,294 | ₩14,059 | ₩14,086 | -1.32% | 38.6만 |
|---|
| 2026.01.16 | ₩14,207 | ₩14,368 | ₩14,193 | ₩14,354 | +1.04% | 30.6만 |
|---|
| 2026.01.15 | ₩14,126 | ₩14,234 | ₩14,059 | ₩14,193 | +0.47% | 43.3만 |
|---|
| 2026.01.14 | ₩13,778 | ₩14,180 | ₩13,778 | ₩14,180 | +2.92% | 42만 |
|---|
| 2026.01.13 | ₩13,872 | ₩13,952 | ₩13,771 | ₩13,818 | -0.39% | 29.9만 |
|---|
| 2026.01.12 | ₩13,550 | ₩13,872 | ₩13,482 | ₩13,791 | +1.78% | 41.2만 |
|---|
| 2026.01.09 | ₩13,603 | ₩13,684 | ₩13,509 | ₩13,563 | -0.30% | 24.7만 |
|---|
| 2026.01.08 | ₩13,308 | ₩13,610 | ₩13,308 | ₩13,590 | +2.12% | 30.5만 |
|---|
| 2026.01.07 | ₩13,456 | ₩13,531 | ₩13,140 | ₩13,389 | -0.50% | 46만 |
|---|
| 2026.01.06 | ₩13,281 | ₩13,516 | ₩13,228 | ₩13,509 | +1.72% | 62.5만 |
|---|
| 2026.01.05 | ₩13,013 | ₩13,315 | ₩13,000 | ₩13,281 | +2.06% | 67.2만 |
|---|
| 2026.01.02 | ₩12,973 | ₩13,040 | ₩12,771 | ₩12,973 | 0.00% | 58.4만 |
|---|
| 2025.12.31 | ₩12,919 | ₩13,040 | ₩12,919 | ₩13,000 | +0.62% | 54.2만 |
|---|
| 2025.12.30 | ₩12,932 | ₩13,053 | ₩12,919 | ₩12,919 | -0.10% | 42.3만 |
|---|
| 2025.12.29 | ₩13,013 | ₩13,052 | ₩12,906 | ₩12,906 | -0.82% | 52.3만 |
|---|
| 2025.12.26 | ₩13,201 | ₩13,207 | ₩12,959 | ₩13,040 | -1.22% | 43.2만 |
|---|
| 2025.12.24 | ₩13,147 | ₩13,241 | ₩13,073 | ₩13,201 | +0.41% | 24.4만 |
|---|
| 2025.12.23 | ₩13,120 | ₩13,201 | ₩13,053 | ₩13,120 | 0.00% | 71.8만 |
|---|
| 2025.12.22 | ₩13,482 | ₩13,509 | ₩13,321 | ₩13,375 | -0.80% | 58.3만 |
|---|
| 2025.12.19 | ₩13,831 | ₩13,912 | ₩13,442 | ₩13,469 | -2.62% | 111.4만 |
|---|
| 2025.12.18 | ₩13,979 | ₩14,126 | ₩13,905 | ₩13,952 | -0.19% | 41.6만 |
|---|
| 2025.12.17 | ₩13,711 | ₩14,059 | ₩13,711 | ₩13,979 | +1.96% | 75만 |
|---|
| 2025.12.16 | ₩13,550 | ₩13,778 | ₩13,550 | ₩13,737 | +1.39% | 57.5만 |
|---|
| 2025.12.15 | ₩13,617 | ₩13,757 | ₩13,496 | ₩13,509 | -0.79% | 68.4만 |
|---|
| 2025.12.12 | ₩13,442 | ₩13,556 | ₩13,348 | ₩13,536 | +0.70% | 47.9만 |
|---|
| 2025.12.11 | ₩13,415 | ₩13,422 | ₩13,348 | ₩13,402 | -0.10% | 43.4만 |
|---|
| 2025.12.10 | ₩13,442 | ₩13,482 | ₩13,368 | ₩13,389 | -0.40% | 45.5만 |
|---|
| 2025.12.09 | ₩13,482 | ₩13,583 | ₩13,402 | ₩13,415 | -0.50% | 57.3만 |
|---|
| 2025.12.08 | ₩13,415 | ₩13,489 | ₩13,375 | ₩13,415 | 0.00% | 56.7만 |
|---|
| 2025.12.05 | ₩13,362 | ₩13,523 | ₩13,342 | ₩13,348 | -0.10% | 36.2만 |
|---|
| 2025.12.04 | ₩13,482 | ₩13,482 | ₩13,315 | ₩13,348 | -1.00% | 34.9만 |
|---|
| 2025.12.03 | ₩13,228 | ₩13,415 | ₩13,187 | ₩13,415 | +1.42% | 49.5만 |
|---|
| 2025.12.02 | ₩13,053 | ₩13,295 | ₩12,946 | ₩13,187 | +1.03% | 57.7만 |
|---|
| 2025.12.01 | ₩13,107 | ₩13,147 | ₩12,953 | ₩13,040 | -0.51% | 52.1만 |
|---|
| 2025.11.28 | ₩13,120 | ₩13,201 | ₩12,973 | ₩13,201 | +0.61% | 57.8만 |
|---|
| 2025.11.26 | ₩12,892 | ₩13,201 | ₩12,892 | ₩13,107 | +1.66% | 67.6만 |
|---|
| 2025.11.25 | ₩12,919 | ₩13,073 | ₩12,892 | ₩12,959 | +0.31% | 73.5만 |
|---|
| 2025.11.24 | ₩12,839 | ₩12,919 | ₩12,771 | ₩12,852 | +0.10% | 173.9만 |
|---|
| 2025.11.21 | ₩12,718 | ₩12,979 | ₩12,698 | ₩12,865 | +1.16% | 42만 |
|---|
| 2025.11.20 | ₩12,745 | ₩12,771 | ₩12,637 | ₩12,678 | -0.53% | 42.9만 |
|---|
| 2025.11.19 | ₩12,678 | ₩12,718 | ₩12,564 | ₩12,610 | -0.53% | 36.4만 |
|---|
| 2025.11.18 | ₩12,865 | ₩12,865 | ₩12,610 | ₩12,745 | -0.94% | 50.5만 |
|---|
| 2025.11.17 | ₩13,040 | ₩13,053 | ₩12,792 | ₩12,825 | -1.65% | 34.3만 |
|---|
| 2025.11.14 | ₩13,080 | ₩13,139 | ₩12,885 | ₩13,013 | -0.51% | 41.9만 |
|---|
| 2025.11.13 | ₩13,080 | ₩13,241 | ₩13,013 | ₩13,120 | +0.31% | 61.5만 |
|---|
| 2025.11.12 | ₩13,080 | ₩13,186 | ₩12,973 | ₩13,107 | +0.21% | 43.6만 |
|---|
| 2025.11.11 | ₩13,134 | ₩13,248 | ₩13,060 | ₩13,080 | -0.41% | 42.9만 |
|---|
| 2025.11.10 | ₩13,080 | ₩13,134 | ₩12,919 | ₩13,067 | -0.10% | 48.9만 |
|---|
| 2025.11.07 | ₩13,053 | ₩13,120 | ₩12,919 | ₩13,013 | -0.31% | 54.7만 |
|---|
| 2025.11.06 | ₩13,214 | ₩13,362 | ₩13,053 | ₩13,053 | -1.22% | 55만 |
|---|
| 2025.11.05 | ₩13,335 | ₩13,382 | ₩13,214 | ₩13,295 | -0.30% | 55.5만 |
|---|
| 2025.11.04 | ₩13,509 | ₩13,529 | ₩13,120 | ₩13,268 | -1.79% | 82.4만 |
|---|
| 2025.11.03 | ₩13,415 | ₩13,597 | ₩13,268 | ₩13,576 | +1.20% | 77.2만 |
|---|
| 2025.10.31 | ₩13,778 | ₩13,778 | ₩13,281 | ₩13,456 | -2.34% | 57.3만 |
|---|
| 2025.10.30 | ₩13,684 | ₩14,153 | ₩13,630 | ₩13,831 | +1.08% | 77만 |
|---|
| 2025.10.29 | ₩13,751 | ₩13,778 | ₩13,422 | ₩13,550 | -1.46% | 44.4만 |
|---|
| 2025.10.28 | ₩13,684 | ₩13,804 | ₩13,617 | ₩13,804 | +0.88% | 30만 |
|---|
| 2025.10.27 | ₩13,751 | ₩13,882 | ₩13,724 | ₩13,764 | +0.10% | 27.8만 |
|---|
| 2025.10.24 | ₩13,791 | ₩13,838 | ₩13,677 | ₩13,724 | -0.49% | 28.1만 |
|---|
| 2025.10.23 | ₩13,778 | ₩13,818 | ₩13,610 | ₩13,804 | +0.19% | 30.1만 |
|---|
| 2025.10.22 | ₩13,724 | ₩13,784 | ₩13,563 | ₩13,684 | -0.29% | 35.3만 |
|---|
| 2025.10.21 | ₩13,858 | ₩13,897 | ₩13,643 | ₩13,711 | -1.06% | 26.8만 |
|---|
| 2025.10.20 | ₩13,764 | ₩13,898 | ₩13,711 | ₩13,831 | +0.49% | 33.6만 |
|---|
| 2025.10.17 | ₩13,751 | ₩13,912 | ₩13,697 | ₩13,697 | -0.39% | 40.5만 |
|---|
| 2025.10.16 | ₩13,818 | ₩14,301 | ₩13,818 | ₩13,912 | +0.68% | 61.5만 |
|---|
| 2025.10.15 | ₩13,751 | ₩14,012 | ₩13,751 | ₩13,751 | 0.00% | 39.1만 |
|---|
| 2025.10.14 | ₩13,751 | ₩13,865 | ₩13,670 | ₩13,737 | -0.10% | 30만 |
|---|
| 2025.10.13 | ₩13,697 | ₩13,791 | ₩13,590 | ₩13,764 | +0.49% | 30만 |
|---|
| 2025.10.10 | ₩14,073 | ₩14,133 | ₩13,677 | ₩13,684 | -2.76% | 47.5만 |
|---|