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 | ₩14,017 | ₩14,204 | ₩13,992 | ₩14,030 | +0.10% | 48.9만 |
| 2026.10.08 | ₩13,936 | ₩14,161 | ₩13,742 | ₩14,057 | +0.87% | 62.2만 |
| 2026.10.07 | ₩14,325 | ₩14,399 | ₩13,702 | ₩13,883 | -3.09% | 85.3만 |
| 2026.10.06 | ₩14,955 | ₩15,048 | ₩14,365 | ₩14,392 | -3.76% | 75.3만 |
| 2026.10.05 | ₩15,062 | ₩15,330 | ₩14,874 | ₩14,941 | -0.80% | 105.8만 |
| 2026.10.02 | ₩15,410 | ₩15,658 | ₩14,620 | ₩15,062 | -2.26% | 166.8만 |
| 2026.10.01 | ₩15,129 | ₩15,457 | ₩14,955 | ₩15,397 | +1.77% | 122.9만 |
| 2026.09.30 | ₩14,968 | ₩15,357 | ₩14,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,209 |
| +1.61% |
| 151.3만 |
| 2026.09.29 | ₩14,432 | ₩14,888 | ₩14,405 | ₩14,861 | +2.97% | 115.1만 |
|---|
| 2026.09.28 | ₩14,512 | ₩14,593 | ₩14,338 | ₩14,392 | -0.83% | 47.9만 |
|---|
| 2026.09.25 | ₩14,365 | ₩14,566 | ₩14,244 | ₩14,553 | +1.31% | 73.4만 |
|---|
| 2026.09.24 | ₩14,526 | ₩14,553 | ₩14,125 | ₩14,338 | -1.29% | 73.6만 |
|---|
| 2026.09.23 | ₩14,553 | ₩14,553 | ₩14,325 | ₩14,459 | -0.64% | 69.8만 |
|---|
| 2026.09.22 | ₩14,740 | ₩14,740 | ₩14,506 | ₩14,633 | -0.73% | 47.1만 |
|---|
| 2026.09.21 | ₩14,606 | ₩14,727 | ₩14,573 | ₩14,673 | +0.46% | 43.7만 |
|---|
| 2026.09.18 | ₩14,633 | ₩14,646 | ₩14,405 | ₩14,566 | -0.46% | 57.5만 |
|---|
| 2026.09.17 | ₩14,539 | ₩14,794 | ₩14,539 | ₩14,673 | +0.92% | 36.7만 |
|---|
| 2026.09.16 | ₩14,459 | ₩14,606 | ₩14,439 | ₩14,459 | 0.00% | 54.3만 |
|---|
| 2026.09.15 | ₩14,445 | ₩14,492 | ₩14,318 | ₩14,378 | -0.46% | 39만 |
|---|
| 2026.09.14 | ₩14,278 | ₩14,459 | ₩14,218 | ₩14,405 | +0.89% | 64만 |
|---|
| 2026.09.11 | ₩14,425 | ₩14,425 | ₩14,244 | ₩14,338 | -0.60% | 33.3만 |
|---|
| 2026.09.10 | ₩14,405 | ₩14,499 | ₩14,117 | ₩14,258 | -1.02% | 42.5만 |
|---|
| 2026.09.09 | ₩14,486 | ₩14,566 | ₩14,124 | ₩14,405 | -0.56% | 82만 |
|---|
| 2026.09.08 | ₩14,218 | ₩14,646 | ₩14,218 | ₩14,486 | +1.89% | 85.3만 |
|---|
| 2026.09.04 | ₩14,084 | ₩14,352 | ₩14,070 | ₩14,271 | +1.33% | 52.2만 |
|---|
| 2026.09.03 | ₩14,164 | ₩14,244 | ₩14,010 | ₩14,110 | -0.38% | 65.4만 |
|---|
| 2026.09.02 | ₩14,204 | ₩14,271 | ₩13,970 | ₩14,003 | -1.42% | 98.8만 |
|---|
| 2026.09.01 | ₩13,735 | ₩14,164 | ₩13,735 | ₩14,137 | +2.93% | 82.3만 |
|---|
| 2026.08.31 | ₩13,601 | ₩13,842 | ₩13,574 | ₩13,789 | +1.38% | 93.3만 |
|---|
| 2026.08.28 | ₩13,775 | ₩14,003 | ₩13,695 | ₩13,735 | -0.29% | 49만 |
|---|
| 2026.08.27 | ₩13,762 | ₩13,956 | ₩13,668 | ₩13,735 | -0.19% | 60만 |
|---|
| 2026.08.26 | ₩13,762 | ₩14,023 | ₩13,715 | ₩13,883 | +0.88% | 83.4만 |
|---|
| 2026.08.25 | ₩13,909 | ₩13,909 | ₩13,601 | ₩13,762 | -1.06% | 38.5만 |
|---|
| 2026.08.24 | ₩13,682 | ₩13,983 | ₩13,682 | ₩13,883 | +1.47% | 53.4만 |
|---|
| 2026.08.21 | ₩13,615 | ₩13,708 | ₩13,481 | ₩13,615 | 0.00% | 46만 |
|---|
| 2026.08.20 | ₩13,387 | ₩13,655 | ₩13,360 | ₩13,561 | +1.30% | 45.5만 |
|---|
| 2026.08.19 | ₩13,414 | ₩13,447 | ₩13,313 | ₩13,414 | 0.00% | 43.7만 |
|---|
| 2026.08.18 | ₩13,132 | ₩13,414 | ₩13,119 | ₩13,320 | +1.43% | 48.2만 |
|---|
| 2026.08.17 | ₩13,239 | ₩13,253 | ₩13,079 | ₩13,105 | -1.01% | 33.6만 |
|---|
| 2026.08.14 | ₩13,079 | ₩13,373 | ₩13,079 | ₩13,293 | +1.64% | 45만 |
|---|
| 2026.08.13 | ₩13,172 | ₩13,266 | ₩13,052 | ₩13,065 | -0.81% | 29만 |
|---|
| 2026.08.12 | ₩13,052 | ₩13,105 | ₩12,991 | ₩13,038 | -0.10% | 31.2만 |
|---|
| 2026.08.11 | ₩13,065 | ₩13,186 | ₩13,012 | ₩13,052 | -0.10% | 34.1만 |
|---|
| 2026.08.10 | ₩13,199 | ₩13,199 | ₩12,784 | ₩13,025 | -1.32% | 54.4만 |
|---|
| 2026.08.07 | ₩13,427 | ₩13,427 | ₩13,246 | ₩13,266 | -1.20% | 57.8만 |
|---|
| 2026.08.06 | ₩13,387 | ₩13,454 | ₩13,253 | ₩13,320 | -0.50% | 59.7만 |
|---|
| 2026.08.05 | ₩13,065 | ₩13,253 | ₩12,945 | ₩13,239 | +1.33% | 49.1만 |
|---|
| 2026.08.04 | ₩12,770 | ₩13,105 | ₩12,717 | ₩13,065 | +2.31% | 49.5만 |
|---|
| 2026.08.03 | ₩12,663 | ₩12,851 | ₩12,636 | ₩12,824 | +1.27% | 55만 |
|---|
| 2026.07.31 | ₩12,663 | ₩12,811 | ₩12,442 | ₩12,529 | -1.06% | 52.6만 |
|---|
| 2026.07.30 | ₩12,690 | ₩12,848 | ₩12,342 | ₩12,623 | -0.53% | 61만 |
|---|
| 2026.07.29 | ₩12,864 | ₩12,891 | ₩12,703 | ₩12,757 | -0.83% | 39.7만 |
|---|
| 2026.07.28 | ₩12,931 | ₩13,038 | ₩12,797 | ₩12,797 | -1.04% | 31.3만 |
|---|
| 2026.07.27 | ₩12,931 | ₩12,971 | ₩12,837 | ₩12,891 | -0.31% | 32.3만 |
|---|
| 2026.07.24 | ₩12,824 | ₩12,945 | ₩12,824 | ₩12,864 | +0.31% | 28.2만 |
|---|
| 2026.07.23 | ₩12,891 | ₩12,918 | ₩12,750 | ₩12,811 | -0.62% | 29.6만 |
|---|
| 2026.07.22 | ₩13,065 | ₩13,092 | ₩12,904 | ₩12,971 | -0.72% | 24.4만 |
|---|
| 2026.07.21 | ₩12,918 | ₩13,012 | ₩12,851 | ₩13,012 | +0.73% | 32.1만 |
|---|
| 2026.07.20 | ₩13,105 | ₩13,105 | ₩12,831 | ₩12,904 | -1.53% | 38.3만 |
|---|
| 2026.07.17 | ₩13,159 | ₩13,290 | ₩12,931 | ₩13,012 | -1.12% | 41.7만 |
|---|
| 2026.07.16 | ₩12,837 | ₩13,213 | ₩12,837 | ₩13,172 | +2.61% | 44.6만 |
|---|
| 2026.07.15 | ₩12,958 | ₩13,146 | ₩12,811 | ₩12,837 | -0.93% | 40.3만 |
|---|
| 2026.07.14 | ₩12,878 | ₩13,009 | ₩12,811 | ₩12,945 | +0.52% | 29.6만 |
|---|
| 2026.07.13 | ₩12,878 | ₩12,955 | ₩12,764 | ₩12,864 | -0.10% | 41.8만 |
|---|
| 2026.07.10 | ₩12,717 | ₩12,891 | ₩12,693 | ₩12,864 | +1.16% | 45.4만 |
|---|
| 2026.07.09 | ₩12,864 | ₩12,864 | ₩12,690 | ₩12,703 | -1.25% | 45.5만 |
|---|
| 2026.07.08 | ₩12,824 | ₩12,864 | ₩12,730 | ₩12,851 | +0.21% | 44만 |
|---|
| 2026.07.07 | ₩12,824 | ₩13,012 | ₩12,757 | ₩12,837 | +0.10% | 48.3만 |
|---|
| 2026.07.06 | ₩12,931 | ₩12,958 | ₩12,757 | ₩12,757 | -1.35% | 46.5만 |
|---|
| 2026.07.02 | ₩13,079 | ₩13,119 | ₩12,937 | ₩13,012 | -0.51% | 31만 |
|---|
| 2026.07.01 | ₩12,837 | ₩13,025 | ₩12,837 | ₩12,945 | +0.84% | 34.2만 |
|---|
| 2026.06.30 | ₩13,065 | ₩13,125 | ₩12,845 | ₩12,971 | -0.72% | 64.3만 |
|---|
| 2026.06.29 | ₩13,226 | ₩13,259 | ₩13,092 | ₩13,092 | -1.01% | 65.1만 |
|---|
| 2026.06.26 | ₩12,918 | ₩13,293 | ₩12,918 | ₩13,280 | +2.80% | 126.8만 |
|---|
| 2026.06.25 | ₩13,092 | ₩13,132 | ₩12,851 | ₩12,864 | -1.74% | 47.1만 |
|---|
| 2026.06.24 | ₩13,132 | ₩13,273 | ₩13,025 | ₩13,025 | -0.82% | 50.8만 |
|---|
| 2026.06.23 | ₩13,025 | ₩13,213 | ₩13,012 | ₩13,172 | +1.13% | 36.4만 |
|---|
| 2026.06.22 | ₩13,065 | ₩13,099 | ₩12,985 | ₩12,998 | -0.51% | 34.7만 |
|---|
| 2026.06.18 | ₩12,998 | ₩13,119 | ₩12,945 | ₩13,079 | +0.62% | 41.7만 |
|---|
| 2026.06.17 | ₩13,119 | ₩13,159 | ₩12,878 | ₩12,985 | -1.02% | 50.7만 |
|---|
| 2026.06.16 | ₩13,132 | ₩13,306 | ₩12,951 | ₩13,132 | 0.00% | 49.2만 |
|---|
| 2026.06.15 | ₩13,534 | ₩13,534 | ₩13,065 | ₩13,079 | -3.37% | 51.8만 |
|---|
| 2026.06.12 | ₩13,333 | ₩13,448 | ₩13,320 | ₩13,373 | +0.30% | 35.9만 |
|---|
| 2026.06.11 | ₩13,320 | ₩13,400 | ₩13,213 | ₩13,253 | -0.50% | 40.8만 |
|---|
| 2026.06.10 | ₩13,682 | ₩13,749 | ₩13,253 | ₩13,280 | -2.94% | 60.5만 |
|---|
| 2026.06.09 | ₩13,668 | ₩13,963 | ₩13,628 | ₩13,762 | +0.69% | 36.8만 |
|---|
| 2026.06.08 | ₩13,963 | ₩14,057 | ₩13,574 | ₩13,574 | -2.78% | 38만 |
|---|
| 2026.06.05 | ₩13,735 | ₩14,050 | ₩13,735 | ₩13,842 | +0.78% | 36.4만 |
|---|
| 2026.06.04 | ₩13,816 | ₩13,963 | ₩13,682 | ₩13,775 | -0.29% | 34.9만 |
|---|
| 2026.06.03 | ₩13,856 | ₩13,923 | ₩13,762 | ₩13,816 | -0.29% | 36.5만 |
|---|
| 2026.06.02 | ₩13,789 | ₩13,976 | ₩13,777 | ₩13,909 | +0.87% | 30.3만 |
|---|
| 2026.06.01 | ₩13,695 | ₩13,856 | ₩13,695 | ₩13,802 | +0.78% | 39.6만 |
|---|
| 2026.05.29 | ₩13,936 | ₩13,956 | ₩13,762 | ₩13,762 | -1.25% | 39.7만 |
|---|
| 2026.05.28 | ₩13,950 | ₩14,069 | ₩13,950 | ₩13,950 | 0.00% | 33.1만 |
|---|
| 2026.05.27 | ₩14,030 | ₩14,157 | ₩14,003 | ₩14,003 | -0.19% | 27.6만 |
|---|
| 2026.05.26 | ₩14,003 | ₩14,224 | ₩13,963 | ₩13,990 | -0.10% | 36.9만 |
|---|
| 2026.05.22 | ₩14,097 | ₩14,164 | ₩13,909 | ₩13,976 | -0.86% | 24.9만 |
|---|
| 2026.05.21 | ₩13,976 | ₩14,090 | ₩13,863 | ₩14,030 | +0.38% | 25.3만 |
|---|
| 2026.05.20 | ₩13,695 | ₩14,050 | ₩13,695 | ₩13,976 | +2.05% | 35.2만 |
|---|
| 2026.05.19 | ₩13,909 | ₩13,909 | ₩13,655 | ₩13,655 | -1.83% | 32만 |
|---|
| 2026.05.18 | ₩13,695 | ₩13,970 | ₩13,687 | ₩13,923 | +1.66% | 32.6만 |
|---|
| 2026.05.15 | ₩13,762 | ₩13,762 | ₩13,581 | ₩13,615 | -1.07% | 41.4만 |
|---|
| 2026.05.14 | ₩14,030 | ₩14,077 | ₩13,802 | ₩13,869 | -1.15% | 33.9만 |
|---|
| 2026.05.13 | ₩13,869 | ₩13,963 | ₩13,782 | ₩13,936 | +0.48% | 43.4만 |
|---|
| 2026.05.12 | ₩13,923 | ₩14,070 | ₩13,849 | ₩13,936 | +0.10% | 29만 |
|---|
| 2026.05.11 | ₩14,151 | ₩14,231 | ₩13,876 | ₩13,963 | -1.33% | 38.4만 |
|---|
| 2026.05.08 | ₩14,231 | ₩14,271 | ₩14,164 | ₩14,177 | -0.38% | 27.7만 |
|---|
| 2026.05.07 | ₩14,298 | ₩14,472 | ₩14,164 | ₩14,177 | -0.84% | 35.7만 |
|---|
| 2026.05.06 | ₩14,231 | ₩14,419 | ₩14,204 | ₩14,311 | +0.56% | 32.7만 |
|---|
| 2026.05.05 | ₩14,110 | ₩14,285 | ₩14,097 | ₩14,164 | +0.38% | 35.8만 |
|---|
| 2026.05.04 | ₩14,231 | ₩14,412 | ₩14,057 | ₩14,110 | -0.85% | 34.4만 |
|---|
| 2026.05.01 | ₩14,445 | ₩14,586 | ₩14,164 | ₩14,352 | -0.65% | 59.2만 |
|---|
| 2026.04.30 | ₩15,022 | ₩15,350 | ₩14,392 | ₩14,405 | -4.10% | 63.2만 |
|---|
| 2026.04.29 | ₩15,410 | ₩15,504 | ₩15,209 | ₩15,383 | -0.17% | 37.5만 |
|---|
| 2026.04.28 | ₩15,651 | ₩15,678 | ₩15,464 | ₩15,464 | -1.20% | 28.2만 |
|---|
| 2026.04.27 | ₩15,692 | ₩15,852 | ₩15,625 | ₩15,638 | -0.34% | 22.3만 |
|---|
| 2026.04.24 | ₩15,611 | ₩15,718 | ₩15,504 | ₩15,692 | +0.52% | 27만 |
|---|
| 2026.04.23 | ₩15,424 | ₩15,625 | ₩15,424 | ₩15,544 | +0.78% | 14.6만 |
|---|
| 2026.04.22 | ₩15,531 | ₩15,678 | ₩15,424 | ₩15,437 | -0.60% | 17만 |
|---|
| 2026.04.21 | ₩15,718 | ₩15,732 | ₩15,457 | ₩15,504 | -1.36% | 30.4만 |
|---|
| 2026.04.20 | ₩15,651 | ₩15,840 | ₩15,638 | ₩15,759 | +0.68% | 23.4만 |
|---|
| 2026.04.17 | ₩15,571 | ₩15,812 | ₩15,558 | ₩15,799 | +1.46% | 29.9만 |
|---|
| 2026.04.16 | ₩15,410 | ₩15,559 | ₩15,390 | ₩15,464 | +0.35% | 26.3만 |
|---|
| 2026.04.15 | ₩15,718 | ₩15,866 | ₩15,417 | ₩15,450 | -1.71% | 32.8만 |
|---|
| 2026.04.14 | ₩15,718 | ₩15,906 | ₩15,665 | ₩15,785 | +0.43% | 25.7만 |
|---|
| 2026.04.13 | ₩15,678 | ₩15,678 | ₩15,469 | ₩15,665 | -0.09% | 30.3만 |
|---|
| 2026.04.10 | ₩15,799 | ₩15,839 | ₩15,645 | ₩15,745 | -0.34% | 35.8만 |
|---|
| 2026.04.09 | ₩15,571 | ₩15,879 | ₩15,491 | ₩15,718 | +0.95% | 41.5만 |
|---|
| 2026.04.08 | ₩15,745 | ₩15,772 | ₩15,450 | ₩15,571 | -1.11% | 29만 |
|---|
| 2026.04.07 | ₩15,303 | ₩15,497 | ₩15,229 | ₩15,464 | +1.05% | 26.4만 |
|---|
| 2026.04.06 | ₩15,276 | ₩15,462 | ₩15,244 | ₩15,303 | +0.18% | 34.3만 |
|---|
| 2026.04.02 | ₩14,941 | ₩15,383 | ₩14,941 | ₩15,316 | +2.51% | 32.9만 |
|---|
| 2026.04.01 | ₩14,955 | ₩15,129 | ₩14,935 | ₩15,075 | +0.81% | 48.1만 |
|---|
| 2026.03.31 | ₩15,169 | ₩15,169 | ₩14,780 | ₩15,048 | -0.80% | 50만 |
|---|
| 2026.03.30 | ₩14,687 | ₩14,981 | ₩14,553 | ₩14,847 | +1.09% | 47.8만 |
|---|
| 2026.03.27 | ₩14,646 | ₩14,821 | ₩14,519 | ₩14,579 | -0.46% | 40만 |
|---|
| 2026.03.26 | ₩14,713 | ₩14,794 | ₩14,633 | ₩14,754 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩15,048 | ₩15,048 | ₩14,713 | ₩14,794 | -1.69% | 28.7만 |
|---|
| 2026.03.24 | ₩14,566 | ₩14,928 | ₩14,539 | ₩14,861 | +2.02% | 43.4만 |
|---|
| 2026.03.23 | ₩14,794 | ₩15,015 | ₩14,512 | ₩14,754 | -0.27% | 52.9만 |
|---|
| 2026.03.20 | ₩15,142 | ₩15,142 | ₩14,432 | ₩14,526 | -4.07% | 82.2만 |
|---|
| 2026.03.19 | ₩15,303 | ₩15,444 | ₩15,035 | ₩15,102 | -1.31% | 50.3만 |
|---|
| 2026.03.18 | ₩15,826 | ₩15,946 | ₩15,491 | ₩15,504 | -2.03% | 38.7만 |
|---|
| 2026.03.17 | ₩16,027 | ₩16,134 | ₩15,893 | ₩15,933 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩15,799 | ₩16,107 | ₩15,651 | ₩15,919 | +0.76% | 54.5만 |
|---|
| 2026.03.13 | ₩16,161 | ₩16,212 | ₩15,484 | ₩15,531 | -3.90% | 53.8만 |
|---|
| 2026.03.12 | ₩16,094 | ₩16,368 | ₩15,678 | ₩16,040 | -0.33% | 57.4만 |
|---|
| 2026.03.11 | ₩16,737 | ₩16,991 | ₩16,616 | ₩16,764 | +0.16% | 27.5만 |
|---|
| 2026.03.10 | ₩16,710 | ₩17,172 | ₩16,583 | ₩16,911 | +1.20% | 37.3만 |
|---|
| 2026.03.09 | ₩16,482 | ₩16,710 | ₩16,107 | ₩16,630 | +0.89% | 53.7만 |
|---|
| 2026.03.06 | ₩16,938 | ₩17,152 | ₩16,589 | ₩16,656 | -1.66% | 53.2만 |
|---|
| 2026.03.05 | ₩17,340 | ₩17,420 | ₩17,068 | ₩17,192 | -0.85% | 52.3만 |
|---|
| 2026.03.04 | ₩17,367 | ₩17,458 | ₩17,058 | ₩17,380 | +0.08% | 41.9만 |
|---|
| 2026.03.03 | ₩17,353 | ₩17,420 | ₩17,005 | ₩17,300 | -0.31% | 44.5만 |
|---|
| 2026.03.02 | ₩17,273 | ₩17,722 | ₩17,079 | ₩17,474 | +1.16% | 77.1만 |
|---|
| 2026.02.27 | ₩17,420 | ₩17,568 | ₩17,367 | ₩17,474 | +0.31% | 67.8만 |
|---|
| 2026.02.26 | ₩17,353 | ₩17,454 | ₩17,172 | ₩17,393 | +0.23% | 66.2만 |
|---|
| 2026.02.25 | ₩16,884 | ₩17,420 | ₩16,871 | ₩17,367 | +2.86% | 98만 |
|---|
| 2026.02.24 | ₩16,509 | ₩16,971 | ₩16,147 | ₩16,911 | +2.44% | 136.9만 |
|---|
| 2026.02.23 | ₩16,053 | ₩16,606 | ₩16,007 | ₩16,482 | +2.67% | 161.2만 |
|---|
| 2026.02.20 | ₩15,986 | ₩16,047 | ₩15,223 | ₩15,933 | -0.34% | 143.9만 |
|---|
| 2026.02.19 | ₩16,241 | ₩16,536 | ₩15,839 | ₩15,960 | -1.73% | 205.6만 |
|---|
| 2026.02.18 | ₩15,852 | ₩15,852 | ₩15,491 | ₩15,651 | -1.27% | 95.6만 |
|---|
| 2026.02.17 | ₩16,147 | ₩16,147 | ₩15,725 | ₩15,973 | -1.08% | 71.2만 |
|---|
| 2026.02.13 | ₩16,013 | ₩16,194 | ₩15,906 | ₩16,053 | +0.25% | 80.3만 |
|---|
| 2026.02.12 | ₩16,335 | ₩16,549 | ₩15,893 | ₩15,893 | -2.71% | 61.4만 |
|---|
| 2026.02.11 | ₩16,080 | ₩16,281 | ₩16,013 | ₩16,254 | +1.08% | 72.4만 |
|---|
| 2026.02.10 | ₩15,879 | ₩15,986 | ₩15,625 | ₩15,919 | +0.25% | 71.2만 |
|---|
| 2026.02.09 | ₩15,517 | ₩15,826 | ₩15,375 | ₩15,826 | +1.99% | 58.5만 |
|---|
| 2026.02.06 | ₩15,464 | ₩15,598 | ₩15,357 | ₩15,558 | +0.61% | 43.4만 |
|---|
| 2026.02.05 | ₩15,276 | ₩15,464 | ₩15,276 | ₩15,370 | +0.61% | 50.2만 |
|---|
| 2026.02.04 | ₩15,383 | ₩15,538 | ₩15,223 | ₩15,357 | -0.17% | 58.2만 |
|---|
| 2026.02.03 | ₩15,142 | ₩15,323 | ₩15,129 | ₩15,276 | +0.88% | 49.2만 |
|---|
| 2026.02.02 | ₩15,437 | ₩15,544 | ₩14,841 | ₩15,102 | -2.17% | 70.4만 |
|---|
| 2026.01.30 | ₩15,276 | ₩15,605 | ₩15,115 | ₩15,558 | +1.84% | 75.9만 |
|---|
| 2026.01.29 | ₩14,794 | ₩15,290 | ₩14,780 | ₩15,290 | +3.35% | 54.9만 |
|---|
| 2026.01.28 | ₩14,713 | ₩14,886 | ₩14,646 | ₩14,673 | -0.27% | 43.2만 |
|---|
| 2026.01.27 | ₩14,740 | ₩14,834 | ₩14,646 | ₩14,700 | -0.27% | 38.9만 |
|---|
| 2026.01.26 | ₩14,606 | ₩14,767 | ₩14,478 | ₩14,687 | +0.55% | 63.2만 |
|---|
| 2026.01.23 | ₩14,579 | ₩14,687 | ₩14,378 | ₩14,486 | -0.64% | 38.1만 |
|---|
| 2026.01.22 | ₩14,539 | ₩14,888 | ₩14,486 | ₩14,553 | +0.09% | 86만 |
|---|
| 2026.01.21 | ₩14,151 | ₩14,432 | ₩14,070 | ₩14,432 | +1.99% | 46.7만 |
|---|
| 2026.01.20 | ₩14,258 | ₩14,278 | ₩14,043 | ₩14,070 | -1.32% | 38.6만 |
|---|
| 2026.01.16 | ₩14,191 | ₩14,352 | ₩14,177 | ₩14,338 | +1.04% | 30.6만 |
|---|
| 2026.01.15 | ₩14,110 | ₩14,218 | ₩14,043 | ₩14,177 | +0.47% | 43.3만 |
|---|
| 2026.01.14 | ₩13,762 | ₩14,164 | ₩13,762 | ₩14,164 | +2.92% | 42만 |
|---|
| 2026.01.13 | ₩13,856 | ₩13,936 | ₩13,755 | ₩13,802 | -0.39% | 29.9만 |
|---|
| 2026.01.12 | ₩13,534 | ₩13,856 | ₩13,467 | ₩13,775 | +1.78% | 41.2만 |
|---|
| 2026.01.09 | ₩13,588 | ₩13,668 | ₩13,494 | ₩13,548 | -0.30% | 24.7만 |
|---|
| 2026.01.08 | ₩13,293 | ₩13,595 | ₩13,293 | ₩13,574 | +2.12% | 30.5만 |
|---|
| 2026.01.07 | ₩13,440 | ₩13,515 | ₩13,125 | ₩13,373 | -0.50% | 46만 |
|---|
| 2026.01.06 | ₩13,266 | ₩13,501 | ₩13,213 | ₩13,494 | +1.72% | 62.5만 |
|---|
| 2026.01.05 | ₩12,998 | ₩13,300 | ₩12,985 | ₩13,266 | +2.06% | 67.2만 |
|---|
| 2026.01.02 | ₩12,958 | ₩13,025 | ₩12,757 | ₩12,958 | 0.00% | 58.4만 |
|---|
| 2025.12.31 | ₩12,904 | ₩13,025 | ₩12,904 | ₩12,985 | +0.62% | 54.2만 |
|---|
| 2025.12.30 | ₩12,918 | ₩13,038 | ₩12,904 | ₩12,904 | -0.10% | 42.3만 |
|---|
| 2025.12.29 | ₩12,998 | ₩13,037 | ₩12,891 | ₩12,891 | -0.82% | 52.3만 |
|---|
| 2025.12.26 | ₩13,186 | ₩13,192 | ₩12,945 | ₩13,025 | -1.22% | 43.2만 |
|---|
| 2025.12.24 | ₩13,132 | ₩13,226 | ₩13,058 | ₩13,186 | +0.41% | 24.4만 |
|---|
| 2025.12.23 | ₩13,105 | ₩13,186 | ₩13,038 | ₩13,105 | 0.00% | 71.8만 |
|---|
| 2025.12.22 | ₩13,467 | ₩13,494 | ₩13,306 | ₩13,360 | -0.80% | 58.3만 |
|---|
| 2025.12.19 | ₩13,816 | ₩13,896 | ₩13,427 | ₩13,454 | -2.62% | 111.4만 |
|---|
| 2025.12.18 | ₩13,963 | ₩14,110 | ₩13,889 | ₩13,936 | -0.19% | 41.6만 |
|---|
| 2025.12.17 | ₩13,695 | ₩14,043 | ₩13,695 | ₩13,963 | +1.96% | 75만 |
|---|
| 2025.12.16 | ₩13,534 | ₩13,762 | ₩13,534 | ₩13,722 | +1.39% | 57.5만 |
|---|
| 2025.12.15 | ₩13,601 | ₩13,742 | ₩13,481 | ₩13,494 | -0.79% | 68.4만 |
|---|
| 2025.12.12 | ₩13,427 | ₩13,541 | ₩13,333 | ₩13,521 | +0.70% | 47.9만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,407 | ₩13,333 | ₩13,387 | -0.10% | 43.4만 |
|---|
| 2025.12.10 | ₩13,427 | ₩13,467 | ₩13,353 | ₩13,373 | -0.40% | 45.5만 |
|---|
| 2025.12.09 | ₩13,467 | ₩13,568 | ₩13,387 | ₩13,400 | -0.50% | 57.3만 |
|---|
| 2025.12.08 | ₩13,400 | ₩13,474 | ₩13,360 | ₩13,400 | 0.00% | 56.7만 |
|---|
| 2025.12.05 | ₩13,347 | ₩13,507 | ₩13,326 | ₩13,333 | -0.10% | 36.2만 |
|---|
| 2025.12.04 | ₩13,467 | ₩13,467 | ₩13,300 | ₩13,333 | -1.00% | 34.9만 |
|---|
| 2025.12.03 | ₩13,213 | ₩13,400 | ₩13,172 | ₩13,400 | +1.42% | 49.5만 |
|---|
| 2025.12.02 | ₩13,038 | ₩13,280 | ₩12,931 | ₩13,172 | +1.03% | 57.7만 |
|---|
| 2025.12.01 | ₩13,092 | ₩13,132 | ₩12,938 | ₩13,025 | -0.51% | 52.1만 |
|---|
| 2025.11.28 | ₩13,105 | ₩13,186 | ₩12,958 | ₩13,186 | +0.61% | 57.8만 |
|---|
| 2025.11.26 | ₩12,878 | ₩13,186 | ₩12,878 | ₩13,092 | +1.66% | 67.6만 |
|---|
| 2025.11.25 | ₩12,904 | ₩13,058 | ₩12,878 | ₩12,945 | +0.31% | 73.5만 |
|---|
| 2025.11.24 | ₩12,824 | ₩12,904 | ₩12,757 | ₩12,837 | +0.10% | 173.9만 |
|---|
| 2025.11.21 | ₩12,703 | ₩12,965 | ₩12,683 | ₩12,851 | +1.16% | 42만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,757 | ₩12,623 | ₩12,663 | -0.53% | 42.9만 |
|---|
| 2025.11.19 | ₩12,663 | ₩12,703 | ₩12,549 | ₩12,596 | -0.53% | 36.4만 |
|---|
| 2025.11.18 | ₩12,851 | ₩12,851 | ₩12,596 | ₩12,730 | -0.94% | 50.5만 |
|---|
| 2025.11.17 | ₩13,025 | ₩13,038 | ₩12,777 | ₩12,811 | -1.65% | 34.3만 |
|---|
| 2025.11.14 | ₩13,065 | ₩13,124 | ₩12,871 | ₩12,998 | -0.51% | 41.9만 |
|---|
| 2025.11.13 | ₩13,065 | ₩13,226 | ₩12,998 | ₩13,105 | +0.31% | 61.5만 |
|---|
| 2025.11.12 | ₩13,065 | ₩13,171 | ₩12,958 | ₩13,092 | +0.21% | 43.6만 |
|---|
| 2025.11.11 | ₩13,119 | ₩13,233 | ₩13,045 | ₩13,065 | -0.41% | 42.9만 |
|---|
| 2025.11.10 | ₩13,065 | ₩13,119 | ₩12,904 | ₩13,052 | -0.10% | 48.9만 |
|---|
| 2025.11.07 | ₩13,038 | ₩13,105 | ₩12,904 | ₩12,998 | -0.31% | 54.7만 |
|---|
| 2025.11.06 | ₩13,199 | ₩13,347 | ₩13,038 | ₩13,038 | -1.22% | 55만 |
|---|
| 2025.11.05 | ₩13,320 | ₩13,367 | ₩13,199 | ₩13,280 | -0.30% | 55.5만 |
|---|
| 2025.11.04 | ₩13,494 | ₩13,514 | ₩13,105 | ₩13,253 | -1.79% | 82.4만 |
|---|
| 2025.11.03 | ₩13,400 | ₩13,581 | ₩13,253 | ₩13,561 | +1.20% | 77.2만 |
|---|
| 2025.10.31 | ₩13,762 | ₩13,762 | ₩13,266 | ₩13,440 | -2.34% | 57.3만 |
|---|
| 2025.10.30 | ₩13,668 | ₩14,137 | ₩13,615 | ₩13,816 | +1.08% | 77만 |
|---|
| 2025.10.29 | ₩13,735 | ₩13,762 | ₩13,407 | ₩13,534 | -1.46% | 44.4만 |
|---|
| 2025.10.28 | ₩13,668 | ₩13,789 | ₩13,601 | ₩13,789 | +0.88% | 30만 |
|---|
| 2025.10.27 | ₩13,735 | ₩13,867 | ₩13,708 | ₩13,749 | +0.10% | 27.8만 |
|---|
| 2025.10.24 | ₩13,775 | ₩13,822 | ₩13,662 | ₩13,708 | -0.49% | 28.1만 |
|---|
| 2025.10.23 | ₩13,762 | ₩13,802 | ₩13,595 | ₩13,789 | +0.19% | 30.1만 |
|---|
| 2025.10.22 | ₩13,708 | ₩13,769 | ₩13,548 | ₩13,668 | -0.29% | 35.3만 |
|---|
| 2025.10.21 | ₩13,842 | ₩13,881 | ₩13,628 | ₩13,695 | -1.06% | 26.8만 |
|---|
| 2025.10.20 | ₩13,749 | ₩13,883 | ₩13,695 | ₩13,816 | +0.49% | 33.6만 |
|---|
| 2025.10.17 | ₩13,735 | ₩13,896 | ₩13,682 | ₩13,682 | -0.39% | 40.5만 |
|---|
| 2025.10.16 | ₩13,802 | ₩14,285 | ₩13,802 | ₩13,896 | +0.68% | 61.5만 |
|---|
| 2025.10.15 | ₩13,735 | ₩13,997 | ₩13,735 | ₩13,735 | 0.00% | 39.1만 |
|---|
| 2025.10.14 | ₩13,735 | ₩13,849 | ₩13,655 | ₩13,722 | -0.10% | 30만 |
|---|
| 2025.10.13 | ₩13,682 | ₩13,775 | ₩13,574 | ₩13,749 | +0.49% | 30만 |
|---|
| 2025.10.10 | ₩14,057 | ₩14,117 | ₩13,662 | ₩13,668 | -2.76% | 47.5만 |
|---|