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 | ₩14,026 | ₩14,214 | ₩14,002 | ₩14,039 | +0.10% | 48.9만 |
| 2026.10.08 | ₩13,945 | ₩14,171 | ₩13,751 | ₩14,066 | +0.87% | 62.2만 |
| 2026.10.07 | ₩14,334 | ₩14,408 | ₩13,711 | ₩13,892 | -3.09% | 85.3만 |
| 2026.10.06 | ₩14,964 | ₩15,058 | ₩14,374 | ₩14,401 | -3.76% | 75.3만 |
| 2026.10.05 | ₩15,072 | ₩15,340 | ₩14,884 | ₩14,951 | -0.80% | 105.8만 |
| 2026.10.02 | ₩15,420 | ₩15,668 | ₩14,629 | ₩15,072 | -2.26% | 166.8만 |
| 2026.10.01 | ₩15,139 | ₩15,467 | ₩14,964 | ₩15,407 | +1.77% | 122.9만 |
| 2026.09.30 | ₩14,978 | ₩15,367 | ₩14,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,219 |
| +1.61% |
| 151.3만 |
| 2026.09.29 | ₩14,441 | ₩14,897 | ₩14,415 | ₩14,871 | +2.97% | 115.1만 |
|---|
| 2026.09.28 | ₩14,522 | ₩14,602 | ₩14,348 | ₩14,401 | -0.83% | 47.9만 |
|---|
| 2026.09.25 | ₩14,374 | ₩14,576 | ₩14,254 | ₩14,562 | +1.31% | 73.4만 |
|---|
| 2026.09.24 | ₩14,535 | ₩14,562 | ₩14,134 | ₩14,348 | -1.29% | 73.6만 |
|---|
| 2026.09.23 | ₩14,562 | ₩14,562 | ₩14,334 | ₩14,468 | -0.64% | 69.8만 |
|---|
| 2026.09.22 | ₩14,750 | ₩14,750 | ₩14,515 | ₩14,643 | -0.73% | 47.1만 |
|---|
| 2026.09.21 | ₩14,616 | ₩14,736 | ₩14,582 | ₩14,683 | +0.46% | 43.7만 |
|---|
| 2026.09.18 | ₩14,643 | ₩14,656 | ₩14,415 | ₩14,576 | -0.46% | 57.5만 |
|---|
| 2026.09.17 | ₩14,549 | ₩14,804 | ₩14,549 | ₩14,683 | +0.92% | 36.7만 |
|---|
| 2026.09.16 | ₩14,468 | ₩14,616 | ₩14,448 | ₩14,468 | 0.00% | 54.3만 |
|---|
| 2026.09.15 | ₩14,455 | ₩14,502 | ₩14,328 | ₩14,388 | -0.46% | 39만 |
|---|
| 2026.09.14 | ₩14,287 | ₩14,468 | ₩14,227 | ₩14,415 | +0.89% | 64만 |
|---|
| 2026.09.11 | ₩14,435 | ₩14,435 | ₩14,254 | ₩14,348 | -0.60% | 33.3만 |
|---|
| 2026.09.10 | ₩14,415 | ₩14,509 | ₩14,126 | ₩14,267 | -1.02% | 42.5만 |
|---|
| 2026.09.09 | ₩14,495 | ₩14,576 | ₩14,133 | ₩14,415 | -0.56% | 82만 |
|---|
| 2026.09.08 | ₩14,227 | ₩14,656 | ₩14,227 | ₩14,495 | +1.89% | 85.3만 |
|---|
| 2026.09.04 | ₩14,093 | ₩14,361 | ₩14,079 | ₩14,281 | +1.33% | 52.2만 |
|---|
| 2026.09.03 | ₩14,173 | ₩14,254 | ₩14,019 | ₩14,120 | -0.38% | 65.4만 |
|---|
| 2026.09.02 | ₩14,214 | ₩14,281 | ₩13,979 | ₩14,012 | -1.42% | 98.8만 |
|---|
| 2026.09.01 | ₩13,744 | ₩14,173 | ₩13,744 | ₩14,146 | +2.93% | 82.3만 |
|---|
| 2026.08.31 | ₩13,610 | ₩13,851 | ₩13,583 | ₩13,798 | +1.38% | 93.3만 |
|---|
| 2026.08.28 | ₩13,784 | ₩14,012 | ₩13,704 | ₩13,744 | -0.29% | 49만 |
|---|
| 2026.08.27 | ₩13,771 | ₩13,965 | ₩13,677 | ₩13,744 | -0.19% | 60만 |
|---|
| 2026.08.26 | ₩13,771 | ₩14,033 | ₩13,724 | ₩13,892 | +0.88% | 83.4만 |
|---|
| 2026.08.25 | ₩13,919 | ₩13,919 | ₩13,610 | ₩13,771 | -1.06% | 38.5만 |
|---|
| 2026.08.24 | ₩13,691 | ₩13,992 | ₩13,691 | ₩13,892 | +1.47% | 53.4만 |
|---|
| 2026.08.21 | ₩13,624 | ₩13,717 | ₩13,489 | ₩13,624 | 0.00% | 46만 |
|---|
| 2026.08.20 | ₩13,396 | ₩13,664 | ₩13,369 | ₩13,570 | +1.30% | 45.5만 |
|---|
| 2026.08.19 | ₩13,422 | ₩13,456 | ₩13,322 | ₩13,422 | 0.00% | 43.7만 |
|---|
| 2026.08.18 | ₩13,141 | ₩13,422 | ₩13,127 | ₩13,329 | +1.43% | 48.2만 |
|---|
| 2026.08.17 | ₩13,248 | ₩13,262 | ₩13,087 | ₩13,114 | -1.01% | 33.6만 |
|---|
| 2026.08.14 | ₩13,087 | ₩13,382 | ₩13,087 | ₩13,302 | +1.64% | 45만 |
|---|
| 2026.08.13 | ₩13,181 | ₩13,275 | ₩13,060 | ₩13,074 | -0.81% | 29만 |
|---|
| 2026.08.12 | ₩13,060 | ₩13,114 | ₩13,000 | ₩13,047 | -0.10% | 31.2만 |
|---|
| 2026.08.11 | ₩13,074 | ₩13,194 | ₩13,020 | ₩13,060 | -0.10% | 34.1만 |
|---|
| 2026.08.10 | ₩13,208 | ₩13,208 | ₩12,792 | ₩13,034 | -1.32% | 54.4만 |
|---|
| 2026.08.07 | ₩13,436 | ₩13,436 | ₩13,255 | ₩13,275 | -1.20% | 57.8만 |
|---|
| 2026.08.06 | ₩13,396 | ₩13,463 | ₩13,262 | ₩13,329 | -0.50% | 59.7만 |
|---|
| 2026.08.05 | ₩13,074 | ₩13,262 | ₩12,953 | ₩13,248 | +1.33% | 49.1만 |
|---|
| 2026.08.04 | ₩12,779 | ₩13,114 | ₩12,725 | ₩13,074 | +2.31% | 49.5만 |
|---|
| 2026.08.03 | ₩12,672 | ₩12,859 | ₩12,645 | ₩12,832 | +1.27% | 55만 |
|---|
| 2026.07.31 | ₩12,672 | ₩12,819 | ₩12,450 | ₩12,537 | -1.06% | 52.6만 |
|---|
| 2026.07.30 | ₩12,698 | ₩12,857 | ₩12,350 | ₩12,631 | -0.53% | 61만 |
|---|
| 2026.07.29 | ₩12,873 | ₩12,899 | ₩12,712 | ₩12,765 | -0.83% | 39.7만 |
|---|
| 2026.07.28 | ₩12,940 | ₩13,047 | ₩12,806 | ₩12,806 | -1.04% | 31.3만 |
|---|
| 2026.07.27 | ₩12,940 | ₩12,980 | ₩12,846 | ₩12,899 | -0.31% | 32.3만 |
|---|
| 2026.07.24 | ₩12,832 | ₩12,953 | ₩12,832 | ₩12,873 | +0.31% | 28.2만 |
|---|
| 2026.07.23 | ₩12,899 | ₩12,926 | ₩12,759 | ₩12,819 | -0.62% | 29.6만 |
|---|
| 2026.07.22 | ₩13,074 | ₩13,101 | ₩12,913 | ₩12,980 | -0.72% | 24.4만 |
|---|
| 2026.07.21 | ₩12,926 | ₩13,020 | ₩12,859 | ₩13,020 | +0.73% | 32.1만 |
|---|
| 2026.07.20 | ₩13,114 | ₩13,114 | ₩12,839 | ₩12,913 | -1.53% | 38.3만 |
|---|
| 2026.07.17 | ₩13,168 | ₩13,299 | ₩12,940 | ₩13,020 | -1.12% | 41.7만 |
|---|
| 2026.07.16 | ₩12,846 | ₩13,221 | ₩12,846 | ₩13,181 | +2.61% | 44.6만 |
|---|
| 2026.07.15 | ₩12,967 | ₩13,154 | ₩12,819 | ₩12,846 | -0.93% | 40.3만 |
|---|
| 2026.07.14 | ₩12,886 | ₩13,017 | ₩12,819 | ₩12,953 | +0.52% | 29.6만 |
|---|
| 2026.07.13 | ₩12,886 | ₩12,964 | ₩12,772 | ₩12,873 | -0.10% | 41.8만 |
|---|
| 2026.07.10 | ₩12,725 | ₩12,899 | ₩12,701 | ₩12,873 | +1.16% | 45.4만 |
|---|
| 2026.07.09 | ₩12,873 | ₩12,873 | ₩12,698 | ₩12,712 | -1.25% | 45.5만 |
|---|
| 2026.07.08 | ₩12,832 | ₩12,873 | ₩12,739 | ₩12,859 | +0.21% | 44만 |
|---|
| 2026.07.07 | ₩12,832 | ₩13,020 | ₩12,765 | ₩12,846 | +0.10% | 48.3만 |
|---|
| 2026.07.06 | ₩12,940 | ₩12,967 | ₩12,765 | ₩12,765 | -1.35% | 46.5만 |
|---|
| 2026.07.02 | ₩13,087 | ₩13,127 | ₩12,945 | ₩13,020 | -0.51% | 31만 |
|---|
| 2026.07.01 | ₩12,846 | ₩13,034 | ₩12,846 | ₩12,953 | +0.84% | 34.2만 |
|---|
| 2026.06.30 | ₩13,074 | ₩13,134 | ₩12,854 | ₩12,980 | -0.72% | 64.3만 |
|---|
| 2026.06.29 | ₩13,235 | ₩13,268 | ₩13,101 | ₩13,101 | -1.01% | 65.1만 |
|---|
| 2026.06.26 | ₩12,926 | ₩13,302 | ₩12,926 | ₩13,288 | +2.80% | 126.8만 |
|---|
| 2026.06.25 | ₩13,101 | ₩13,141 | ₩12,859 | ₩12,873 | -1.74% | 47.1만 |
|---|
| 2026.06.24 | ₩13,141 | ₩13,282 | ₩13,034 | ₩13,034 | -0.82% | 50.8만 |
|---|
| 2026.06.23 | ₩13,034 | ₩13,221 | ₩13,020 | ₩13,181 | +1.13% | 36.4만 |
|---|
| 2026.06.22 | ₩13,074 | ₩13,107 | ₩12,993 | ₩13,007 | -0.51% | 34.7만 |
|---|
| 2026.06.18 | ₩13,007 | ₩13,127 | ₩12,953 | ₩13,087 | +0.62% | 41.7만 |
|---|
| 2026.06.17 | ₩13,127 | ₩13,168 | ₩12,886 | ₩12,993 | -1.02% | 50.7만 |
|---|
| 2026.06.16 | ₩13,141 | ₩13,315 | ₩12,960 | ₩13,141 | 0.00% | 49.2만 |
|---|
| 2026.06.15 | ₩13,543 | ₩13,543 | ₩13,074 | ₩13,087 | -3.37% | 51.8만 |
|---|
| 2026.06.12 | ₩13,342 | ₩13,457 | ₩13,329 | ₩13,382 | +0.30% | 35.9만 |
|---|
| 2026.06.11 | ₩13,329 | ₩13,409 | ₩13,221 | ₩13,262 | -0.50% | 40.8만 |
|---|
| 2026.06.10 | ₩13,691 | ₩13,758 | ₩13,262 | ₩13,288 | -2.94% | 60.5만 |
|---|
| 2026.06.09 | ₩13,677 | ₩13,972 | ₩13,637 | ₩13,771 | +0.69% | 36.8만 |
|---|
| 2026.06.08 | ₩13,972 | ₩14,066 | ₩13,583 | ₩13,583 | -2.78% | 38만 |
|---|
| 2026.06.05 | ₩13,744 | ₩14,059 | ₩13,744 | ₩13,851 | +0.78% | 36.4만 |
|---|
| 2026.06.04 | ₩13,825 | ₩13,972 | ₩13,691 | ₩13,784 | -0.29% | 34.9만 |
|---|
| 2026.06.03 | ₩13,865 | ₩13,932 | ₩13,771 | ₩13,825 | -0.29% | 36.5만 |
|---|
| 2026.06.02 | ₩13,798 | ₩13,986 | ₩13,786 | ₩13,919 | +0.87% | 30.3만 |
|---|
| 2026.06.01 | ₩13,704 | ₩13,865 | ₩13,704 | ₩13,811 | +0.78% | 39.6만 |
|---|
| 2026.05.29 | ₩13,945 | ₩13,965 | ₩13,771 | ₩13,771 | -1.25% | 39.7만 |
|---|
| 2026.05.28 | ₩13,959 | ₩14,078 | ₩13,959 | ₩13,959 | 0.00% | 33.1만 |
|---|
| 2026.05.27 | ₩14,039 | ₩14,167 | ₩14,012 | ₩14,012 | -0.19% | 27.6만 |
|---|
| 2026.05.26 | ₩14,012 | ₩14,234 | ₩13,972 | ₩13,999 | -0.10% | 36.9만 |
|---|
| 2026.05.22 | ₩14,106 | ₩14,173 | ₩13,919 | ₩13,986 | -0.86% | 24.9만 |
|---|
| 2026.05.21 | ₩13,986 | ₩14,100 | ₩13,872 | ₩14,039 | +0.38% | 25.3만 |
|---|
| 2026.05.20 | ₩13,704 | ₩14,059 | ₩13,704 | ₩13,986 | +2.05% | 35.2만 |
|---|
| 2026.05.19 | ₩13,919 | ₩13,919 | ₩13,664 | ₩13,664 | -1.83% | 32만 |
|---|
| 2026.05.18 | ₩13,704 | ₩13,979 | ₩13,696 | ₩13,932 | +1.66% | 32.6만 |
|---|
| 2026.05.15 | ₩13,771 | ₩13,771 | ₩13,590 | ₩13,624 | -1.07% | 41.4만 |
|---|
| 2026.05.14 | ₩14,039 | ₩14,086 | ₩13,811 | ₩13,878 | -1.15% | 33.9만 |
|---|
| 2026.05.13 | ₩13,878 | ₩13,972 | ₩13,791 | ₩13,945 | +0.48% | 43.4만 |
|---|
| 2026.05.12 | ₩13,932 | ₩14,079 | ₩13,858 | ₩13,945 | +0.10% | 29만 |
|---|
| 2026.05.11 | ₩14,160 | ₩14,240 | ₩13,885 | ₩13,972 | -1.33% | 38.4만 |
|---|
| 2026.05.08 | ₩14,240 | ₩14,281 | ₩14,173 | ₩14,187 | -0.38% | 27.7만 |
|---|
| 2026.05.07 | ₩14,307 | ₩14,482 | ₩14,173 | ₩14,187 | -0.84% | 35.7만 |
|---|
| 2026.05.06 | ₩14,240 | ₩14,428 | ₩14,214 | ₩14,321 | +0.56% | 32.7만 |
|---|
| 2026.05.05 | ₩14,120 | ₩14,294 | ₩14,106 | ₩14,173 | +0.38% | 35.8만 |
|---|
| 2026.05.04 | ₩14,240 | ₩14,421 | ₩14,066 | ₩14,120 | -0.85% | 34.4만 |
|---|
| 2026.05.01 | ₩14,455 | ₩14,596 | ₩14,173 | ₩14,361 | -0.65% | 59.2만 |
|---|
| 2026.04.30 | ₩15,031 | ₩15,360 | ₩14,401 | ₩14,415 | -4.10% | 63.2만 |
|---|
| 2026.04.29 | ₩15,420 | ₩15,514 | ₩15,219 | ₩15,394 | -0.17% | 37.5만 |
|---|
| 2026.04.28 | ₩15,662 | ₩15,689 | ₩15,474 | ₩15,474 | -1.20% | 28.2만 |
|---|
| 2026.04.27 | ₩15,702 | ₩15,863 | ₩15,635 | ₩15,648 | -0.34% | 22.3만 |
|---|
| 2026.04.24 | ₩15,621 | ₩15,729 | ₩15,514 | ₩15,702 | +0.52% | 27만 |
|---|
| 2026.04.23 | ₩15,434 | ₩15,635 | ₩15,434 | ₩15,554 | +0.78% | 14.6만 |
|---|
| 2026.04.22 | ₩15,541 | ₩15,689 | ₩15,434 | ₩15,447 | -0.60% | 17만 |
|---|
| 2026.04.21 | ₩15,729 | ₩15,742 | ₩15,467 | ₩15,514 | -1.36% | 30.4만 |
|---|
| 2026.04.20 | ₩15,662 | ₩15,851 | ₩15,648 | ₩15,769 | +0.68% | 23.4만 |
|---|
| 2026.04.17 | ₩15,581 | ₩15,823 | ₩15,568 | ₩15,809 | +1.46% | 29.9만 |
|---|
| 2026.04.16 | ₩15,420 | ₩15,569 | ₩15,400 | ₩15,474 | +0.35% | 26.3만 |
|---|
| 2026.04.15 | ₩15,729 | ₩15,876 | ₩15,427 | ₩15,461 | -1.71% | 32.8만 |
|---|
| 2026.04.14 | ₩15,729 | ₩15,916 | ₩15,675 | ₩15,796 | +0.43% | 25.7만 |
|---|
| 2026.04.13 | ₩15,689 | ₩15,689 | ₩15,479 | ₩15,675 | -0.09% | 30.3만 |
|---|
| 2026.04.10 | ₩15,809 | ₩15,849 | ₩15,655 | ₩15,756 | -0.34% | 35.8만 |
|---|
| 2026.04.09 | ₩15,581 | ₩15,890 | ₩15,501 | ₩15,729 | +0.95% | 41.5만 |
|---|
| 2026.04.08 | ₩15,756 | ₩15,782 | ₩15,461 | ₩15,581 | -1.11% | 29만 |
|---|
| 2026.04.07 | ₩15,313 | ₩15,508 | ₩15,239 | ₩15,474 | +1.05% | 26.4만 |
|---|
| 2026.04.06 | ₩15,286 | ₩15,473 | ₩15,254 | ₩15,313 | +0.18% | 34.3만 |
|---|
| 2026.04.02 | ₩14,951 | ₩15,394 | ₩14,951 | ₩15,326 | +2.51% | 32.9만 |
|---|
| 2026.04.01 | ₩14,964 | ₩15,139 | ₩14,944 | ₩15,085 | +0.81% | 48.1만 |
|---|
| 2026.03.31 | ₩15,179 | ₩15,179 | ₩14,790 | ₩15,058 | -0.80% | 50만 |
|---|
| 2026.03.30 | ₩14,696 | ₩14,991 | ₩14,562 | ₩14,857 | +1.09% | 47.8만 |
|---|
| 2026.03.27 | ₩14,656 | ₩14,830 | ₩14,529 | ₩14,589 | -0.46% | 40만 |
|---|
| 2026.03.26 | ₩14,723 | ₩14,804 | ₩14,643 | ₩14,763 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩15,058 | ₩15,058 | ₩14,723 | ₩14,804 | -1.69% | 28.7만 |
|---|
| 2026.03.24 | ₩14,576 | ₩14,938 | ₩14,549 | ₩14,871 | +2.02% | 43.4만 |
|---|
| 2026.03.23 | ₩14,804 | ₩15,025 | ₩14,522 | ₩14,763 | -0.27% | 52.9만 |
|---|
| 2026.03.20 | ₩15,152 | ₩15,152 | ₩14,441 | ₩14,535 | -4.07% | 82.2만 |
|---|
| 2026.03.19 | ₩15,313 | ₩15,454 | ₩15,045 | ₩15,112 | -1.31% | 50.3만 |
|---|
| 2026.03.18 | ₩15,836 | ₩15,957 | ₩15,501 | ₩15,514 | -2.03% | 38.7만 |
|---|
| 2026.03.17 | ₩16,037 | ₩16,144 | ₩15,903 | ₩15,943 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩15,809 | ₩16,118 | ₩15,662 | ₩15,930 | +0.76% | 54.5만 |
|---|
| 2026.03.13 | ₩16,171 | ₩16,222 | ₩15,494 | ₩15,541 | -3.90% | 53.8만 |
|---|
| 2026.03.12 | ₩16,104 | ₩16,379 | ₩15,689 | ₩16,051 | -0.33% | 57.4만 |
|---|
| 2026.03.11 | ₩16,748 | ₩17,003 | ₩16,627 | ₩16,775 | +0.16% | 27.5만 |
|---|
| 2026.03.10 | ₩16,721 | ₩17,184 | ₩16,594 | ₩16,922 | +1.20% | 37.3만 |
|---|
| 2026.03.09 | ₩16,493 | ₩16,721 | ₩16,118 | ₩16,641 | +0.89% | 53.7만 |
|---|
| 2026.03.06 | ₩16,949 | ₩17,164 | ₩16,600 | ₩16,667 | -1.66% | 53.2만 |
|---|
| 2026.03.05 | ₩17,351 | ₩17,432 | ₩17,079 | ₩17,204 | -0.85% | 52.3만 |
|---|
| 2026.03.04 | ₩17,378 | ₩17,469 | ₩17,070 | ₩17,391 | +0.08% | 41.9만 |
|---|
| 2026.03.03 | ₩17,365 | ₩17,432 | ₩17,016 | ₩17,311 | -0.31% | 44.5만 |
|---|
| 2026.03.02 | ₩17,284 | ₩17,733 | ₩17,090 | ₩17,485 | +1.16% | 77.1만 |
|---|
| 2026.02.27 | ₩17,432 | ₩17,579 | ₩17,378 | ₩17,485 | +0.31% | 67.8만 |
|---|
| 2026.02.26 | ₩17,365 | ₩17,465 | ₩17,184 | ₩17,405 | +0.23% | 66.2만 |
|---|
| 2026.02.25 | ₩16,895 | ₩17,432 | ₩16,882 | ₩17,378 | +2.86% | 98만 |
|---|
| 2026.02.24 | ₩16,520 | ₩16,982 | ₩16,158 | ₩16,922 | +2.44% | 136.9만 |
|---|
| 2026.02.23 | ₩16,064 | ₩16,616 | ₩16,017 | ₩16,493 | +2.67% | 161.2만 |
|---|
| 2026.02.20 | ₩15,997 | ₩16,057 | ₩15,233 | ₩15,943 | -0.34% | 143.9만 |
|---|
| 2026.02.19 | ₩16,252 | ₩16,547 | ₩15,849 | ₩15,970 | -1.73% | 205.6만 |
|---|
| 2026.02.18 | ₩15,863 | ₩15,863 | ₩15,501 | ₩15,662 | -1.27% | 95.6만 |
|---|
| 2026.02.17 | ₩16,158 | ₩16,158 | ₩15,735 | ₩15,984 | -1.08% | 71.2만 |
|---|
| 2026.02.13 | ₩16,024 | ₩16,205 | ₩15,916 | ₩16,064 | +0.25% | 80.3만 |
|---|
| 2026.02.12 | ₩16,346 | ₩16,560 | ₩15,903 | ₩15,903 | -2.71% | 61.4만 |
|---|
| 2026.02.11 | ₩16,091 | ₩16,292 | ₩16,024 | ₩16,265 | +1.08% | 72.4만 |
|---|
| 2026.02.10 | ₩15,890 | ₩15,997 | ₩15,635 | ₩15,930 | +0.25% | 71.2만 |
|---|
| 2026.02.09 | ₩15,528 | ₩15,836 | ₩15,385 | ₩15,836 | +1.99% | 58.5만 |
|---|
| 2026.02.06 | ₩15,474 | ₩15,608 | ₩15,367 | ₩15,568 | +0.61% | 43.4만 |
|---|
| 2026.02.05 | ₩15,286 | ₩15,474 | ₩15,286 | ₩15,380 | +0.61% | 50.2만 |
|---|
| 2026.02.04 | ₩15,394 | ₩15,548 | ₩15,233 | ₩15,367 | -0.17% | 58.2만 |
|---|
| 2026.02.03 | ₩15,152 | ₩15,333 | ₩15,139 | ₩15,286 | +0.88% | 49.2만 |
|---|
| 2026.02.02 | ₩15,447 | ₩15,554 | ₩14,850 | ₩15,112 | -2.17% | 70.4만 |
|---|
| 2026.01.30 | ₩15,286 | ₩15,615 | ₩15,125 | ₩15,568 | +1.84% | 75.9만 |
|---|
| 2026.01.29 | ₩14,804 | ₩15,300 | ₩14,790 | ₩15,300 | +3.35% | 54.9만 |
|---|
| 2026.01.28 | ₩14,723 | ₩14,896 | ₩14,656 | ₩14,683 | -0.27% | 43.2만 |
|---|
| 2026.01.27 | ₩14,750 | ₩14,844 | ₩14,656 | ₩14,710 | -0.27% | 38.9만 |
|---|
| 2026.01.26 | ₩14,616 | ₩14,777 | ₩14,487 | ₩14,696 | +0.55% | 63.2만 |
|---|
| 2026.01.23 | ₩14,589 | ₩14,696 | ₩14,388 | ₩14,495 | -0.64% | 38.1만 |
|---|
| 2026.01.22 | ₩14,549 | ₩14,897 | ₩14,495 | ₩14,562 | +0.09% | 86만 |
|---|
| 2026.01.21 | ₩14,160 | ₩14,441 | ₩14,079 | ₩14,441 | +1.99% | 46.7만 |
|---|
| 2026.01.20 | ₩14,267 | ₩14,287 | ₩14,053 | ₩14,079 | -1.32% | 38.6만 |
|---|
| 2026.01.16 | ₩14,200 | ₩14,361 | ₩14,187 | ₩14,348 | +1.04% | 30.6만 |
|---|
| 2026.01.15 | ₩14,120 | ₩14,227 | ₩14,053 | ₩14,187 | +0.47% | 43.3만 |
|---|
| 2026.01.14 | ₩13,771 | ₩14,173 | ₩13,771 | ₩14,173 | +2.92% | 42만 |
|---|
| 2026.01.13 | ₩13,865 | ₩13,945 | ₩13,764 | ₩13,811 | -0.39% | 29.9만 |
|---|
| 2026.01.12 | ₩13,543 | ₩13,865 | ₩13,476 | ₩13,784 | +1.78% | 41.2만 |
|---|
| 2026.01.09 | ₩13,597 | ₩13,677 | ₩13,503 | ₩13,556 | -0.30% | 24.7만 |
|---|
| 2026.01.08 | ₩13,302 | ₩13,603 | ₩13,302 | ₩13,583 | +2.12% | 30.5만 |
|---|
| 2026.01.07 | ₩13,449 | ₩13,524 | ₩13,134 | ₩13,382 | -0.50% | 46만 |
|---|
| 2026.01.06 | ₩13,275 | ₩13,510 | ₩13,221 | ₩13,503 | +1.72% | 62.5만 |
|---|
| 2026.01.05 | ₩13,007 | ₩13,308 | ₩12,993 | ₩13,275 | +2.06% | 67.2만 |
|---|
| 2026.01.02 | ₩12,967 | ₩13,034 | ₩12,765 | ₩12,967 | 0.00% | 58.4만 |
|---|
| 2025.12.31 | ₩12,913 | ₩13,034 | ₩12,913 | ₩12,993 | +0.62% | 54.2만 |
|---|
| 2025.12.30 | ₩12,926 | ₩13,047 | ₩12,913 | ₩12,913 | -0.10% | 42.3만 |
|---|
| 2025.12.29 | ₩13,007 | ₩13,046 | ₩12,899 | ₩12,899 | -0.82% | 52.3만 |
|---|
| 2025.12.26 | ₩13,194 | ₩13,201 | ₩12,953 | ₩13,034 | -1.22% | 43.2만 |
|---|
| 2025.12.24 | ₩13,141 | ₩13,235 | ₩13,067 | ₩13,194 | +0.41% | 24.4만 |
|---|
| 2025.12.23 | ₩13,114 | ₩13,194 | ₩13,047 | ₩13,114 | 0.00% | 71.8만 |
|---|
| 2025.12.22 | ₩13,476 | ₩13,503 | ₩13,315 | ₩13,369 | -0.80% | 58.3만 |
|---|
| 2025.12.19 | ₩13,825 | ₩13,905 | ₩13,436 | ₩13,463 | -2.62% | 111.4만 |
|---|
| 2025.12.18 | ₩13,972 | ₩14,120 | ₩13,898 | ₩13,945 | -0.19% | 41.6만 |
|---|
| 2025.12.17 | ₩13,704 | ₩14,053 | ₩13,704 | ₩13,972 | +1.96% | 75만 |
|---|
| 2025.12.16 | ₩13,543 | ₩13,771 | ₩13,543 | ₩13,731 | +1.39% | 57.5만 |
|---|
| 2025.12.15 | ₩13,610 | ₩13,751 | ₩13,489 | ₩13,503 | -0.79% | 68.4만 |
|---|
| 2025.12.12 | ₩13,436 | ₩13,550 | ₩13,342 | ₩13,530 | +0.70% | 47.9만 |
|---|
| 2025.12.11 | ₩13,409 | ₩13,416 | ₩13,342 | ₩13,396 | -0.10% | 43.4만 |
|---|
| 2025.12.10 | ₩13,436 | ₩13,476 | ₩13,362 | ₩13,382 | -0.40% | 45.5만 |
|---|
| 2025.12.09 | ₩13,476 | ₩13,577 | ₩13,396 | ₩13,409 | -0.50% | 57.3만 |
|---|
| 2025.12.08 | ₩13,409 | ₩13,483 | ₩13,369 | ₩13,409 | 0.00% | 56.7만 |
|---|
| 2025.12.05 | ₩13,355 | ₩13,516 | ₩13,335 | ₩13,342 | -0.10% | 36.2만 |
|---|
| 2025.12.04 | ₩13,476 | ₩13,476 | ₩13,308 | ₩13,342 | -1.00% | 34.9만 |
|---|
| 2025.12.03 | ₩13,221 | ₩13,409 | ₩13,181 | ₩13,409 | +1.42% | 49.5만 |
|---|
| 2025.12.02 | ₩13,047 | ₩13,288 | ₩12,940 | ₩13,181 | +1.03% | 57.7만 |
|---|
| 2025.12.01 | ₩13,101 | ₩13,141 | ₩12,946 | ₩13,034 | -0.51% | 52.1만 |
|---|
| 2025.11.28 | ₩13,114 | ₩13,194 | ₩12,967 | ₩13,194 | +0.61% | 57.8만 |
|---|
| 2025.11.26 | ₩12,886 | ₩13,194 | ₩12,886 | ₩13,101 | +1.66% | 67.6만 |
|---|
| 2025.11.25 | ₩12,913 | ₩13,067 | ₩12,886 | ₩12,953 | +0.31% | 73.5만 |
|---|
| 2025.11.24 | ₩12,832 | ₩12,913 | ₩12,765 | ₩12,846 | +0.10% | 173.9만 |
|---|
| 2025.11.21 | ₩12,712 | ₩12,973 | ₩12,692 | ₩12,859 | +1.16% | 42만 |
|---|
| 2025.11.20 | ₩12,739 | ₩12,765 | ₩12,631 | ₩12,672 | -0.53% | 42.9만 |
|---|
| 2025.11.19 | ₩12,672 | ₩12,712 | ₩12,558 | ₩12,604 | -0.53% | 36.4만 |
|---|
| 2025.11.18 | ₩12,859 | ₩12,859 | ₩12,604 | ₩12,739 | -0.94% | 50.5만 |
|---|
| 2025.11.17 | ₩13,034 | ₩13,047 | ₩12,785 | ₩12,819 | -1.65% | 34.3만 |
|---|
| 2025.11.14 | ₩13,074 | ₩13,133 | ₩12,879 | ₩13,007 | -0.51% | 41.9만 |
|---|
| 2025.11.13 | ₩13,074 | ₩13,235 | ₩13,007 | ₩13,114 | +0.31% | 61.5만 |
|---|
| 2025.11.12 | ₩13,074 | ₩13,180 | ₩12,967 | ₩13,101 | +0.21% | 43.6만 |
|---|
| 2025.11.11 | ₩13,127 | ₩13,241 | ₩13,054 | ₩13,074 | -0.41% | 42.9만 |
|---|
| 2025.11.10 | ₩13,074 | ₩13,127 | ₩12,913 | ₩13,060 | -0.10% | 48.9만 |
|---|
| 2025.11.07 | ₩13,047 | ₩13,114 | ₩12,913 | ₩13,007 | -0.31% | 54.7만 |
|---|
| 2025.11.06 | ₩13,208 | ₩13,355 | ₩13,047 | ₩13,047 | -1.22% | 55만 |
|---|
| 2025.11.05 | ₩13,329 | ₩13,375 | ₩13,208 | ₩13,288 | -0.30% | 55.5만 |
|---|
| 2025.11.04 | ₩13,503 | ₩13,523 | ₩13,114 | ₩13,262 | -1.79% | 82.4만 |
|---|
| 2025.11.03 | ₩13,409 | ₩13,590 | ₩13,262 | ₩13,570 | +1.20% | 77.2만 |
|---|
| 2025.10.31 | ₩13,771 | ₩13,771 | ₩13,275 | ₩13,449 | -2.34% | 57.3만 |
|---|
| 2025.10.30 | ₩13,677 | ₩14,146 | ₩13,624 | ₩13,825 | +1.08% | 77만 |
|---|
| 2025.10.29 | ₩13,744 | ₩13,771 | ₩13,416 | ₩13,543 | -1.46% | 44.4만 |
|---|
| 2025.10.28 | ₩13,677 | ₩13,798 | ₩13,610 | ₩13,798 | +0.88% | 30만 |
|---|
| 2025.10.27 | ₩13,744 | ₩13,876 | ₩13,717 | ₩13,758 | +0.10% | 27.8만 |
|---|
| 2025.10.24 | ₩13,784 | ₩13,831 | ₩13,670 | ₩13,717 | -0.49% | 28.1만 |
|---|
| 2025.10.23 | ₩13,771 | ₩13,811 | ₩13,603 | ₩13,798 | +0.19% | 30.1만 |
|---|
| 2025.10.22 | ₩13,717 | ₩13,778 | ₩13,556 | ₩13,677 | -0.29% | 35.3만 |
|---|
| 2025.10.21 | ₩13,851 | ₩13,890 | ₩13,637 | ₩13,704 | -1.06% | 26.8만 |
|---|
| 2025.10.20 | ₩13,758 | ₩13,892 | ₩13,704 | ₩13,825 | +0.49% | 33.6만 |
|---|
| 2025.10.17 | ₩13,744 | ₩13,905 | ₩13,691 | ₩13,691 | -0.39% | 40.5만 |
|---|
| 2025.10.16 | ₩13,811 | ₩14,294 | ₩13,811 | ₩13,905 | +0.68% | 61.5만 |
|---|
| 2025.10.15 | ₩13,744 | ₩14,006 | ₩13,744 | ₩13,744 | 0.00% | 39.1만 |
|---|
| 2025.10.14 | ₩13,744 | ₩13,858 | ₩13,664 | ₩13,731 | -0.10% | 30만 |
|---|
| 2025.10.13 | ₩13,691 | ₩13,784 | ₩13,583 | ₩13,758 | +0.49% | 30만 |
|---|
| 2025.10.10 | ₩14,066 | ₩14,126 | ₩13,670 | ₩13,677 | -2.76% | 47.5만 |
|---|