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 | ₩15,075 | ₩15,344 | ₩13,714 | ₩14,043 | -6.85% | 377.4만 |
| 2026.09.28–2026.10.02 | ₩14,525 | ₩15,672 | ₩14,351 | ₩15,075 | +3.79% | 604만 |
| 2026.09.21–2026.09.25 | ₩14,619 | ₩14,753 | ₩14,138 | ₩14,566 | -0.37% | 307.5만 |
| 2026.09.14–2026.09.18 | ₩14,291 | ₩14,807 | ₩14,230 | ₩14,579 | +2.02% | 251.5만 |
| 2026.09.08–2026.09.11 | ₩14,230 | ₩14,660 | ₩14,130 | ₩14,351 | +0.85% | 243.2만 |
| 2026.08.31–2026.09.04 | ₩13,613 | ₩14,364 | ₩13,587 | ₩14,284 | +4.93% | 392.1만 |
| 2026.08.24–2026.08.28 | ₩13,694 | ₩14,036 | ₩13,613 | ₩13,748 | +0.39% | 284.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,721 |
| ₩13,090 |
| ₩13,627 |
| +2.83% |
| 217.1만 |
| 2026.08.10–2026.08.14 | ₩13,211 | ₩13,385 | ₩12,795 | ₩13,305 | +0.71% | 193.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,675 | ₩13,466 | ₩12,648 | ₩13,278 | +4.76% | 271.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,943 | ₩13,050 | ₩12,353 | ₩12,540 | -3.11% | 216.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,117 | ₩13,117 | ₩12,762 | ₩12,876 | -1.84% | 152.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,889 | ₩13,302 | ₩12,775 | ₩13,023 | +1.04% | 198만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,943 | ₩13,023 | ₩12,701 | ₩12,876 | -0.52% | 229.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,238 | ₩13,271 | ₩12,849 | ₩13,023 | -1.62% | 194.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,077 | ₩13,305 | ₩12,862 | ₩13,291 | +1.64% | 295.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,546 | ₩13,546 | ₩12,889 | ₩13,090 | -3.37% | 193.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,976 | ₩14,069 | ₩13,224 | ₩13,385 | -4.22% | 211.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,707 | ₩14,063 | ₩13,694 | ₩13,855 | +1.08% | 177.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,016 | ₩14,237 | ₩13,774 | ₩13,774 | -1.72% | 137.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,707 | ₩14,177 | ₩13,667 | ₩13,989 | +2.05% | 150.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,163 | ₩14,244 | ₩13,593 | ₩13,627 | -3.79% | 186.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,244 | ₩14,485 | ₩14,069 | ₩14,190 | -0.38% | 166.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,706 | ₩15,867 | ₩14,177 | ₩14,364 | -8.54% | 210.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,665 | ₩15,855 | ₩15,437 | ₩15,706 | +0.26% | 112.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,692 | ₩15,920 | ₩15,404 | ₩15,813 | +0.77% | 144.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,290 | ₩15,893 | ₩15,243 | ₩15,759 | +3.07% | 166.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,700 | ₩15,397 | ₩14,566 | ₩15,330 | +4.29% | 178.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,807 | ₩15,062 | ₩14,525 | ₩14,592 | -1.45% | 198.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,813 | ₩16,148 | ₩14,445 | ₩14,539 | -8.06% | 267.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,497 | ₩17,188 | ₩15,498 | ₩15,545 | -5.77% | 229.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,288 | ₩17,738 | ₩16,604 | ₩16,671 | -3.57% | 269만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,068 | ₩17,583 | ₩16,021 | ₩17,490 | +8.85% | 530.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,162 | ₩16,551 | ₩15,236 | ₩15,947 | -1.33% | 516.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,531 | ₩16,564 | ₩15,389 | ₩16,068 | +3.45% | 343.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,451 | ₩15,612 | ₩14,854 | ₩15,572 | +0.78% | 271.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,619 | ₩15,619 | ₩14,491 | ₩15,572 | +6.51% | 276.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,271 | ₩14,901 | ₩14,056 | ₩14,499 | +1.60% | 209.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,546 | ₩14,364 | ₩13,479 | ₩14,351 | +5.94% | 187만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,010 | ₩13,680 | ₩12,996 | ₩13,560 | +4.23% | 230.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,010 | ₩13,050 | ₩12,768 | ₩12,970 | -0.31% | 207.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,479 | ₩13,506 | ₩12,956 | ₩13,037 | -3.28% | 197.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,613 | ₩14,123 | ₩13,439 | ₩13,466 | -1.08% | 353.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,412 | ₩13,580 | ₩13,345 | ₩13,533 | +0.90% | 250.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,104 | ₩13,519 | ₩12,943 | ₩13,345 | +1.84% | 230.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,835 | ₩13,198 | ₩12,768 | ₩13,198 | +2.82% | 372.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,037 | ₩13,050 | ₩12,561 | ₩12,862 | -1.34% | 206만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,077 | ₩13,245 | ₩12,882 | ₩13,010 | -0.51% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,412 | ₩13,593 | ₩12,916 | ₩13,010 | -3.00% | 324.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,748 | ₩14,150 | ₩13,278 | ₩13,452 | -2.15% | 236.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,761 | ₩13,895 | ₩13,560 | ₩13,721 | -0.29% | 154만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,694 | ₩14,297 | ₩13,587 | ₩13,694 | 0.00% | 201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,069 | ₩14,130 | ₩13,674 | ₩13,680 | -2.76% | 47.5만 |
|---|