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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,072 | ₩15,340 | ₩13,711 | ₩14,039 | -6.85% | 377.4만 |
| 2026.09.28–2026.10.02 | ₩14,522 | ₩15,668 | ₩14,348 | ₩15,072 | +3.79% | 604만 |
| 2026.09.21–2026.09.25 | ₩14,616 | ₩14,750 | ₩14,134 | ₩14,562 | -0.37% | 307.5만 |
| 2026.09.14–2026.09.18 | ₩14,287 | ₩14,804 | ₩14,227 | ₩14,576 | +2.02% | 251.5만 |
| 2026.09.08–2026.09.11 | ₩14,227 | ₩14,656 | ₩14,126 | ₩14,348 | +0.85% | 243.2만 |
| 2026.08.31–2026.09.04 | ₩13,610 | ₩14,361 | ₩13,583 | ₩14,281 | +4.93% | 392.1만 |
| 2026.08.24–2026.08.28 | ₩13,691 | ₩14,033 | ₩13,610 | ₩13,744 | +0.39% | 284.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,717 |
| ₩13,087 |
| ₩13,624 |
| +2.83% |
| 217.1만 |
| 2026.08.10–2026.08.14 | ₩13,208 | ₩13,382 | ₩12,792 | ₩13,302 | +0.71% | 193.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,672 | ₩13,463 | ₩12,645 | ₩13,275 | +4.76% | 271.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,940 | ₩13,047 | ₩12,350 | ₩12,537 | -3.11% | 216.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,114 | ₩13,114 | ₩12,759 | ₩12,873 | -1.84% | 152.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,886 | ₩13,299 | ₩12,772 | ₩13,020 | +1.04% | 198만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,940 | ₩13,020 | ₩12,698 | ₩12,873 | -0.52% | 229.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,235 | ₩13,268 | ₩12,846 | ₩13,020 | -1.62% | 194.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,074 | ₩13,302 | ₩12,859 | ₩13,288 | +1.64% | 295.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,543 | ₩13,543 | ₩12,886 | ₩13,087 | -3.37% | 193.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,972 | ₩14,066 | ₩13,221 | ₩13,382 | -4.22% | 211.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,704 | ₩14,059 | ₩13,691 | ₩13,851 | +1.08% | 177.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,012 | ₩14,234 | ₩13,771 | ₩13,771 | -1.72% | 137.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,704 | ₩14,173 | ₩13,664 | ₩13,986 | +2.05% | 150.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,160 | ₩14,240 | ₩13,590 | ₩13,624 | -3.79% | 186.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,240 | ₩14,482 | ₩14,066 | ₩14,187 | -0.38% | 166.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,702 | ₩15,863 | ₩14,173 | ₩14,361 | -8.54% | 210.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,662 | ₩15,851 | ₩15,434 | ₩15,702 | +0.26% | 112.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,689 | ₩15,916 | ₩15,400 | ₩15,809 | +0.77% | 144.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,286 | ₩15,890 | ₩15,239 | ₩15,756 | +3.07% | 166.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,696 | ₩15,394 | ₩14,562 | ₩15,326 | +4.29% | 178.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,804 | ₩15,058 | ₩14,522 | ₩14,589 | -1.45% | 198.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,809 | ₩16,144 | ₩14,441 | ₩14,535 | -8.06% | 267.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,493 | ₩17,184 | ₩15,494 | ₩15,541 | -5.77% | 229.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,284 | ₩17,733 | ₩16,600 | ₩16,667 | -3.57% | 269만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,064 | ₩17,579 | ₩16,017 | ₩17,485 | +8.85% | 530.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,158 | ₩16,547 | ₩15,233 | ₩15,943 | -1.33% | 516.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,528 | ₩16,560 | ₩15,385 | ₩16,064 | +3.45% | 343.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,447 | ₩15,608 | ₩14,850 | ₩15,568 | +0.78% | 271.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,616 | ₩15,615 | ₩14,487 | ₩15,568 | +6.51% | 276.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,267 | ₩14,897 | ₩14,053 | ₩14,495 | +1.60% | 209.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,543 | ₩14,361 | ₩13,476 | ₩14,348 | +5.94% | 187만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,007 | ₩13,677 | ₩12,993 | ₩13,556 | +4.23% | 230.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,007 | ₩13,047 | ₩12,765 | ₩12,967 | -0.31% | 207.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,476 | ₩13,503 | ₩12,953 | ₩13,034 | -3.28% | 197.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,610 | ₩14,120 | ₩13,436 | ₩13,463 | -1.08% | 353.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,409 | ₩13,577 | ₩13,342 | ₩13,530 | +0.90% | 250.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,101 | ₩13,516 | ₩12,940 | ₩13,342 | +1.84% | 230.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,832 | ₩13,194 | ₩12,765 | ₩13,194 | +2.82% | 372.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,034 | ₩13,047 | ₩12,558 | ₩12,859 | -1.34% | 206만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,074 | ₩13,241 | ₩12,879 | ₩13,007 | -0.51% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,409 | ₩13,590 | ₩12,913 | ₩13,007 | -3.00% | 324.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,744 | ₩14,146 | ₩13,275 | ₩13,449 | -2.15% | 236.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,758 | ₩13,892 | ₩13,556 | ₩13,717 | -0.29% | 154만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,691 | ₩14,294 | ₩13,583 | ₩13,691 | 0.00% | 201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,066 | ₩14,126 | ₩13,670 | ₩13,677 | -2.76% | 47.5만 |
|---|