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 | ₩14,028 | ₩14,216 | ₩14,004 | ₩14,042 | +0.10% | 48.9만 |
| 2026.10.08 | ₩13,948 | ₩14,173 | ₩13,753 | ₩14,069 | +0.87% | 62.2만 |
| 2026.10.07 | ₩14,337 | ₩14,411 | ₩13,713 | ₩13,894 | -3.09% | 85.3만 |
| 2026.10.06 | ₩14,967 | ₩15,061 | ₩14,377 | ₩14,404 | -3.76% | 75.3만 |
| 2026.10.05 | ₩15,074 | ₩15,343 | ₩14,887 | ₩14,954 | -0.80% | 105.8만 |
| 2026.10.02 | ₩15,423 | ₩15,671 | ₩14,632 | ₩15,074 | -2.26% | 166.8만 |
| 2026.10.01 | ₩15,141 | ₩15,470 | ₩14,967 | ₩15,410 | +1.77% | 122.9만 |
| 2026.09.30 | ₩14,981 | ₩15,369 | ₩14,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,222 |
| +1.61% |
| 151.3만 |
| 2026.09.29 | ₩14,444 | ₩14,900 | ₩14,417 | ₩14,873 | +2.97% | 115.1만 |
|---|
| 2026.09.28 | ₩14,525 | ₩14,605 | ₩14,350 | ₩14,404 | -0.83% | 47.9만 |
|---|
| 2026.09.25 | ₩14,377 | ₩14,578 | ₩14,256 | ₩14,565 | +1.31% | 73.4만 |
|---|
| 2026.09.24 | ₩14,538 | ₩14,565 | ₩14,137 | ₩14,350 | -1.29% | 73.6만 |
|---|
| 2026.09.23 | ₩14,565 | ₩14,565 | ₩14,337 | ₩14,471 | -0.64% | 69.8만 |
|---|
| 2026.09.22 | ₩14,753 | ₩14,753 | ₩14,518 | ₩14,645 | -0.73% | 47.1만 |
|---|
| 2026.09.21 | ₩14,618 | ₩14,739 | ₩14,585 | ₩14,685 | +0.46% | 43.7만 |
|---|
| 2026.09.18 | ₩14,645 | ₩14,659 | ₩14,417 | ₩14,578 | -0.46% | 57.5만 |
|---|
| 2026.09.17 | ₩14,551 | ₩14,806 | ₩14,551 | ₩14,685 | +0.92% | 36.7만 |
|---|
| 2026.09.16 | ₩14,471 | ₩14,618 | ₩14,451 | ₩14,471 | 0.00% | 54.3만 |
|---|
| 2026.09.15 | ₩14,457 | ₩14,504 | ₩14,330 | ₩14,390 | -0.46% | 39만 |
|---|
| 2026.09.14 | ₩14,290 | ₩14,471 | ₩14,229 | ₩14,417 | +0.89% | 64만 |
|---|
| 2026.09.11 | ₩14,437 | ₩14,437 | ₩14,256 | ₩14,350 | -0.60% | 33.3만 |
|---|
| 2026.09.10 | ₩14,417 | ₩14,511 | ₩14,129 | ₩14,270 | -1.02% | 42.5만 |
|---|
| 2026.09.09 | ₩14,498 | ₩14,578 | ₩14,136 | ₩14,417 | -0.56% | 82만 |
|---|
| 2026.09.08 | ₩14,229 | ₩14,659 | ₩14,229 | ₩14,498 | +1.89% | 85.3만 |
|---|
| 2026.09.04 | ₩14,095 | ₩14,364 | ₩14,082 | ₩14,283 | +1.33% | 52.2만 |
|---|
| 2026.09.03 | ₩14,176 | ₩14,256 | ₩14,022 | ₩14,122 | -0.38% | 65.4만 |
|---|
| 2026.09.02 | ₩14,216 | ₩14,283 | ₩13,981 | ₩14,015 | -1.42% | 98.8만 |
|---|
| 2026.09.01 | ₩13,747 | ₩14,176 | ₩13,747 | ₩14,149 | +2.93% | 82.3만 |
|---|
| 2026.08.31 | ₩13,613 | ₩13,854 | ₩13,586 | ₩13,800 | +1.38% | 93.3만 |
|---|
| 2026.08.28 | ₩13,787 | ₩14,015 | ₩13,706 | ₩13,747 | -0.29% | 49만 |
|---|
| 2026.08.27 | ₩13,774 | ₩13,968 | ₩13,680 | ₩13,747 | -0.19% | 60만 |
|---|
| 2026.08.26 | ₩13,774 | ₩14,035 | ₩13,727 | ₩13,894 | +0.88% | 83.4만 |
|---|
| 2026.08.25 | ₩13,921 | ₩13,921 | ₩13,613 | ₩13,774 | -1.06% | 38.5만 |
|---|
| 2026.08.24 | ₩13,693 | ₩13,995 | ₩13,693 | ₩13,894 | +1.47% | 53.4만 |
|---|
| 2026.08.21 | ₩13,626 | ₩13,720 | ₩13,492 | ₩13,626 | 0.00% | 46만 |
|---|
| 2026.08.20 | ₩13,398 | ₩13,666 | ₩13,371 | ₩13,572 | +1.30% | 45.5만 |
|---|
| 2026.08.19 | ₩13,425 | ₩13,458 | ₩13,324 | ₩13,425 | 0.00% | 43.7만 |
|---|
| 2026.08.18 | ₩13,143 | ₩13,425 | ₩13,130 | ₩13,331 | +1.43% | 48.2만 |
|---|
| 2026.08.17 | ₩13,250 | ₩13,264 | ₩13,090 | ₩13,116 | -1.01% | 33.6만 |
|---|
| 2026.08.14 | ₩13,090 | ₩13,385 | ₩13,090 | ₩13,304 | +1.64% | 45만 |
|---|
| 2026.08.13 | ₩13,183 | ₩13,277 | ₩13,063 | ₩13,076 | -0.81% | 29만 |
|---|
| 2026.08.12 | ₩13,063 | ₩13,116 | ₩13,002 | ₩13,049 | -0.10% | 31.2만 |
|---|
| 2026.08.11 | ₩13,076 | ₩13,197 | ₩13,022 | ₩13,063 | -0.10% | 34.1만 |
|---|
| 2026.08.10 | ₩13,210 | ₩13,210 | ₩12,794 | ₩13,036 | -1.32% | 54.4만 |
|---|
| 2026.08.07 | ₩13,438 | ₩13,438 | ₩13,257 | ₩13,277 | -1.20% | 57.8만 |
|---|
| 2026.08.06 | ₩13,398 | ₩13,465 | ₩13,264 | ₩13,331 | -0.50% | 59.7만 |
|---|
| 2026.08.05 | ₩13,076 | ₩13,264 | ₩12,955 | ₩13,250 | +1.33% | 49.1만 |
|---|
| 2026.08.04 | ₩12,781 | ₩13,116 | ₩12,727 | ₩13,076 | +2.31% | 49.5만 |
|---|
| 2026.08.03 | ₩12,674 | ₩12,862 | ₩12,647 | ₩12,835 | +1.27% | 55만 |
|---|
| 2026.07.31 | ₩12,674 | ₩12,821 | ₩12,452 | ₩12,540 | -1.06% | 52.6만 |
|---|
| 2026.07.30 | ₩12,701 | ₩12,859 | ₩12,352 | ₩12,634 | -0.53% | 61만 |
|---|
| 2026.07.29 | ₩12,875 | ₩12,902 | ₩12,714 | ₩12,768 | -0.83% | 39.7만 |
|---|
| 2026.07.28 | ₩12,942 | ₩13,049 | ₩12,808 | ₩12,808 | -1.04% | 31.3만 |
|---|
| 2026.07.27 | ₩12,942 | ₩12,982 | ₩12,848 | ₩12,902 | -0.31% | 32.3만 |
|---|
| 2026.07.24 | ₩12,835 | ₩12,955 | ₩12,835 | ₩12,875 | +0.31% | 28.2만 |
|---|
| 2026.07.23 | ₩12,902 | ₩12,929 | ₩12,761 | ₩12,821 | -0.62% | 29.6만 |
|---|
| 2026.07.22 | ₩13,076 | ₩13,103 | ₩12,915 | ₩12,982 | -0.72% | 24.4만 |
|---|
| 2026.07.21 | ₩12,929 | ₩13,022 | ₩12,862 | ₩13,022 | +0.73% | 32.1만 |
|---|
| 2026.07.20 | ₩13,116 | ₩13,116 | ₩12,841 | ₩12,915 | -1.53% | 38.3만 |
|---|
| 2026.07.17 | ₩13,170 | ₩13,301 | ₩12,942 | ₩13,022 | -1.12% | 41.7만 |
|---|
| 2026.07.16 | ₩12,848 | ₩13,224 | ₩12,848 | ₩13,183 | +2.61% | 44.6만 |
|---|
| 2026.07.15 | ₩12,969 | ₩13,157 | ₩12,821 | ₩12,848 | -0.93% | 40.3만 |
|---|
| 2026.07.14 | ₩12,888 | ₩13,020 | ₩12,821 | ₩12,955 | +0.52% | 29.6만 |
|---|
| 2026.07.13 | ₩12,888 | ₩12,966 | ₩12,774 | ₩12,875 | -0.10% | 41.8만 |
|---|
| 2026.07.10 | ₩12,727 | ₩12,902 | ₩12,703 | ₩12,875 | +1.16% | 45.4만 |
|---|
| 2026.07.09 | ₩12,875 | ₩12,875 | ₩12,701 | ₩12,714 | -1.25% | 45.5만 |
|---|
| 2026.07.08 | ₩12,835 | ₩12,875 | ₩12,741 | ₩12,862 | +0.21% | 44만 |
|---|
| 2026.07.07 | ₩12,835 | ₩13,022 | ₩12,768 | ₩12,848 | +0.10% | 48.3만 |
|---|
| 2026.07.06 | ₩12,942 | ₩12,969 | ₩12,768 | ₩12,768 | -1.35% | 46.5만 |
|---|
| 2026.07.02 | ₩13,090 | ₩13,130 | ₩12,947 | ₩13,022 | -0.51% | 31만 |
|---|
| 2026.07.01 | ₩12,848 | ₩13,036 | ₩12,848 | ₩12,955 | +0.84% | 34.2만 |
|---|
| 2026.06.30 | ₩13,076 | ₩13,136 | ₩12,856 | ₩12,982 | -0.72% | 64.3만 |
|---|
| 2026.06.29 | ₩13,237 | ₩13,271 | ₩13,103 | ₩13,103 | -1.01% | 65.1만 |
|---|
| 2026.06.26 | ₩12,929 | ₩13,304 | ₩12,929 | ₩13,291 | +2.80% | 126.8만 |
|---|
| 2026.06.25 | ₩13,103 | ₩13,143 | ₩12,862 | ₩12,875 | -1.74% | 47.1만 |
|---|
| 2026.06.24 | ₩13,143 | ₩13,284 | ₩13,036 | ₩13,036 | -0.82% | 50.8만 |
|---|
| 2026.06.23 | ₩13,036 | ₩13,224 | ₩13,022 | ₩13,183 | +1.13% | 36.4만 |
|---|
| 2026.06.22 | ₩13,076 | ₩13,110 | ₩12,996 | ₩13,009 | -0.51% | 34.7만 |
|---|
| 2026.06.18 | ₩13,009 | ₩13,130 | ₩12,955 | ₩13,090 | +0.62% | 41.7만 |
|---|
| 2026.06.17 | ₩13,130 | ₩13,170 | ₩12,888 | ₩12,996 | -1.02% | 50.7만 |
|---|
| 2026.06.16 | ₩13,143 | ₩13,318 | ₩12,962 | ₩13,143 | 0.00% | 49.2만 |
|---|
| 2026.06.15 | ₩13,546 | ₩13,546 | ₩13,076 | ₩13,090 | -3.37% | 51.8만 |
|---|
| 2026.06.12 | ₩13,344 | ₩13,460 | ₩13,331 | ₩13,385 | +0.30% | 35.9만 |
|---|
| 2026.06.11 | ₩13,331 | ₩13,411 | ₩13,224 | ₩13,264 | -0.50% | 40.8만 |
|---|
| 2026.06.10 | ₩13,693 | ₩13,760 | ₩13,264 | ₩13,291 | -2.94% | 60.5만 |
|---|
| 2026.06.09 | ₩13,680 | ₩13,975 | ₩13,639 | ₩13,774 | +0.69% | 36.8만 |
|---|
| 2026.06.08 | ₩13,975 | ₩14,069 | ₩13,586 | ₩13,586 | -2.78% | 38만 |
|---|
| 2026.06.05 | ₩13,747 | ₩14,062 | ₩13,747 | ₩13,854 | +0.78% | 36.4만 |
|---|
| 2026.06.04 | ₩13,827 | ₩13,975 | ₩13,693 | ₩13,787 | -0.29% | 34.9만 |
|---|
| 2026.06.03 | ₩13,867 | ₩13,934 | ₩13,774 | ₩13,827 | -0.29% | 36.5만 |
|---|
| 2026.06.02 | ₩13,800 | ₩13,988 | ₩13,788 | ₩13,921 | +0.87% | 30.3만 |
|---|
| 2026.06.01 | ₩13,706 | ₩13,867 | ₩13,706 | ₩13,814 | +0.78% | 39.6만 |
|---|
| 2026.05.29 | ₩13,948 | ₩13,968 | ₩13,774 | ₩13,774 | -1.25% | 39.7만 |
|---|
| 2026.05.28 | ₩13,961 | ₩14,081 | ₩13,961 | ₩13,961 | 0.00% | 33.1만 |
|---|
| 2026.05.27 | ₩14,042 | ₩14,169 | ₩14,015 | ₩14,015 | -0.19% | 27.6만 |
|---|
| 2026.05.26 | ₩14,015 | ₩14,236 | ₩13,975 | ₩14,002 | -0.10% | 36.9만 |
|---|
| 2026.05.22 | ₩14,109 | ₩14,176 | ₩13,921 | ₩13,988 | -0.86% | 24.9만 |
|---|
| 2026.05.21 | ₩13,988 | ₩14,102 | ₩13,874 | ₩14,042 | +0.38% | 25.3만 |
|---|
| 2026.05.20 | ₩13,706 | ₩14,062 | ₩13,706 | ₩13,988 | +2.05% | 35.2만 |
|---|
| 2026.05.19 | ₩13,921 | ₩13,921 | ₩13,666 | ₩13,666 | -1.83% | 32만 |
|---|
| 2026.05.18 | ₩13,706 | ₩13,981 | ₩13,698 | ₩13,934 | +1.66% | 32.6만 |
|---|
| 2026.05.15 | ₩13,774 | ₩13,774 | ₩13,592 | ₩13,626 | -1.07% | 41.4만 |
|---|
| 2026.05.14 | ₩14,042 | ₩14,089 | ₩13,814 | ₩13,881 | -1.15% | 33.9만 |
|---|
| 2026.05.13 | ₩13,881 | ₩13,975 | ₩13,794 | ₩13,948 | +0.48% | 43.4만 |
|---|
| 2026.05.12 | ₩13,934 | ₩14,082 | ₩13,861 | ₩13,948 | +0.10% | 29만 |
|---|
| 2026.05.11 | ₩14,162 | ₩14,243 | ₩13,888 | ₩13,975 | -1.33% | 38.4만 |
|---|
| 2026.05.08 | ₩14,243 | ₩14,283 | ₩14,176 | ₩14,189 | -0.38% | 27.7만 |
|---|
| 2026.05.07 | ₩14,310 | ₩14,484 | ₩14,176 | ₩14,189 | -0.84% | 35.7만 |
|---|
| 2026.05.06 | ₩14,243 | ₩14,431 | ₩14,216 | ₩14,323 | +0.56% | 32.7만 |
|---|
| 2026.05.05 | ₩14,122 | ₩14,297 | ₩14,109 | ₩14,176 | +0.38% | 35.8만 |
|---|
| 2026.05.04 | ₩14,243 | ₩14,424 | ₩14,069 | ₩14,122 | -0.85% | 34.4만 |
|---|
| 2026.05.01 | ₩14,457 | ₩14,598 | ₩14,176 | ₩14,364 | -0.65% | 59.2만 |
|---|
| 2026.04.30 | ₩15,034 | ₩15,363 | ₩14,404 | ₩14,417 | -4.10% | 63.2만 |
|---|
| 2026.04.29 | ₩15,423 | ₩15,517 | ₩15,222 | ₩15,396 | -0.17% | 37.5만 |
|---|
| 2026.04.28 | ₩15,665 | ₩15,691 | ₩15,477 | ₩15,477 | -1.20% | 28.2만 |
|---|
| 2026.04.27 | ₩15,705 | ₩15,866 | ₩15,638 | ₩15,651 | -0.34% | 22.3만 |
|---|
| 2026.04.24 | ₩15,624 | ₩15,732 | ₩15,517 | ₩15,705 | +0.52% | 27만 |
|---|
| 2026.04.23 | ₩15,437 | ₩15,638 | ₩15,437 | ₩15,557 | +0.78% | 14.6만 |
|---|
| 2026.04.22 | ₩15,544 | ₩15,691 | ₩15,437 | ₩15,450 | -0.60% | 17만 |
|---|
| 2026.04.21 | ₩15,732 | ₩15,745 | ₩15,470 | ₩15,517 | -1.36% | 30.4만 |
|---|
| 2026.04.20 | ₩15,665 | ₩15,854 | ₩15,651 | ₩15,772 | +0.68% | 23.4만 |
|---|
| 2026.04.17 | ₩15,584 | ₩15,825 | ₩15,571 | ₩15,812 | +1.46% | 29.9만 |
|---|
| 2026.04.16 | ₩15,423 | ₩15,572 | ₩15,403 | ₩15,477 | +0.35% | 26.3만 |
|---|
| 2026.04.15 | ₩15,732 | ₩15,879 | ₩15,430 | ₩15,463 | -1.71% | 32.8만 |
|---|
| 2026.04.14 | ₩15,732 | ₩15,919 | ₩15,678 | ₩15,799 | +0.43% | 25.7만 |
|---|
| 2026.04.13 | ₩15,691 | ₩15,691 | ₩15,482 | ₩15,678 | -0.09% | 30.3만 |
|---|
| 2026.04.10 | ₩15,812 | ₩15,852 | ₩15,658 | ₩15,758 | -0.34% | 35.8만 |
|---|
| 2026.04.09 | ₩15,584 | ₩15,893 | ₩15,504 | ₩15,732 | +0.95% | 41.5만 |
|---|
| 2026.04.08 | ₩15,758 | ₩15,785 | ₩15,463 | ₩15,584 | -1.11% | 29만 |
|---|
| 2026.04.07 | ₩15,316 | ₩15,510 | ₩15,242 | ₩15,477 | +1.05% | 26.4만 |
|---|
| 2026.04.06 | ₩15,289 | ₩15,475 | ₩15,257 | ₩15,316 | +0.18% | 34.3만 |
|---|
| 2026.04.02 | ₩14,954 | ₩15,396 | ₩14,954 | ₩15,329 | +2.51% | 32.9만 |
|---|
| 2026.04.01 | ₩14,967 | ₩15,141 | ₩14,947 | ₩15,088 | +0.81% | 48.1만 |
|---|
| 2026.03.31 | ₩15,182 | ₩15,182 | ₩14,793 | ₩15,061 | -0.80% | 50만 |
|---|
| 2026.03.30 | ₩14,699 | ₩14,994 | ₩14,565 | ₩14,860 | +1.09% | 47.8만 |
|---|
| 2026.03.27 | ₩14,659 | ₩14,833 | ₩14,531 | ₩14,592 | -0.46% | 40만 |
|---|
| 2026.03.26 | ₩14,726 | ₩14,806 | ₩14,645 | ₩14,766 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩15,061 | ₩15,061 | ₩14,726 | ₩14,806 | -1.69% | 28.7만 |
|---|
| 2026.03.24 | ₩14,578 | ₩14,940 | ₩14,551 | ₩14,873 | +2.02% | 43.4만 |
|---|
| 2026.03.23 | ₩14,806 | ₩15,027 | ₩14,525 | ₩14,766 | -0.27% | 52.9만 |
|---|
| 2026.03.20 | ₩15,155 | ₩15,155 | ₩14,444 | ₩14,538 | -4.07% | 82.2만 |
|---|
| 2026.03.19 | ₩15,316 | ₩15,457 | ₩15,048 | ₩15,115 | -1.31% | 50.3만 |
|---|
| 2026.03.18 | ₩15,839 | ₩15,960 | ₩15,504 | ₩15,517 | -2.03% | 38.7만 |
|---|
| 2026.03.17 | ₩16,040 | ₩16,147 | ₩15,906 | ₩15,946 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩15,812 | ₩16,121 | ₩15,665 | ₩15,933 | +0.76% | 54.5만 |
|---|
| 2026.03.13 | ₩16,174 | ₩16,225 | ₩15,497 | ₩15,544 | -3.90% | 53.8만 |
|---|
| 2026.03.12 | ₩16,107 | ₩16,382 | ₩15,691 | ₩16,053 | -0.33% | 57.4만 |
|---|
| 2026.03.11 | ₩16,751 | ₩17,006 | ₩16,630 | ₩16,778 | +0.16% | 27.5만 |
|---|
| 2026.03.10 | ₩16,724 | ₩17,187 | ₩16,597 | ₩16,925 | +1.20% | 37.3만 |
|---|
| 2026.03.09 | ₩16,496 | ₩16,724 | ₩16,121 | ₩16,644 | +0.89% | 53.7만 |
|---|
| 2026.03.06 | ₩16,952 | ₩17,167 | ₩16,603 | ₩16,670 | -1.66% | 53.2만 |
|---|
| 2026.03.05 | ₩17,354 | ₩17,435 | ₩17,082 | ₩17,207 | -0.85% | 52.3만 |
|---|
| 2026.03.04 | ₩17,381 | ₩17,472 | ₩17,073 | ₩17,395 | +0.08% | 41.9만 |
|---|
| 2026.03.03 | ₩17,368 | ₩17,435 | ₩17,019 | ₩17,314 | -0.31% | 44.5만 |
|---|
| 2026.03.02 | ₩17,287 | ₩17,737 | ₩17,093 | ₩17,488 | +1.16% | 77.1만 |
|---|
| 2026.02.27 | ₩17,435 | ₩17,582 | ₩17,381 | ₩17,488 | +0.31% | 67.8만 |
|---|
| 2026.02.26 | ₩17,368 | ₩17,468 | ₩17,187 | ₩17,408 | +0.23% | 66.2만 |
|---|
| 2026.02.25 | ₩16,898 | ₩17,435 | ₩16,885 | ₩17,381 | +2.86% | 98만 |
|---|
| 2026.02.24 | ₩16,523 | ₩16,986 | ₩16,161 | ₩16,925 | +2.44% | 136.9만 |
|---|
| 2026.02.23 | ₩16,067 | ₩16,619 | ₩16,020 | ₩16,496 | +2.67% | 161.2만 |
|---|
| 2026.02.20 | ₩16,000 | ₩16,060 | ₩15,235 | ₩15,946 | -0.34% | 143.9만 |
|---|
| 2026.02.19 | ₩16,255 | ₩16,550 | ₩15,852 | ₩15,973 | -1.73% | 205.6만 |
|---|
| 2026.02.18 | ₩15,866 | ₩15,866 | ₩15,504 | ₩15,665 | -1.27% | 95.6만 |
|---|
| 2026.02.17 | ₩16,161 | ₩16,161 | ₩15,738 | ₩15,986 | -1.08% | 71.2만 |
|---|
| 2026.02.13 | ₩16,027 | ₩16,208 | ₩15,919 | ₩16,067 | +0.25% | 80.3만 |
|---|
| 2026.02.12 | ₩16,348 | ₩16,563 | ₩15,906 | ₩15,906 | -2.71% | 61.4만 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,295 | ₩16,027 | ₩16,268 | +1.08% | 72.4만 |
|---|
| 2026.02.10 | ₩15,893 | ₩16,000 | ₩15,638 | ₩15,933 | +0.25% | 71.2만 |
|---|
| 2026.02.09 | ₩15,530 | ₩15,839 | ₩15,388 | ₩15,839 | +1.99% | 58.5만 |
|---|
| 2026.02.06 | ₩15,477 | ₩15,611 | ₩15,369 | ₩15,571 | +0.61% | 43.4만 |
|---|
| 2026.02.05 | ₩15,289 | ₩15,477 | ₩15,289 | ₩15,383 | +0.61% | 50.2만 |
|---|
| 2026.02.04 | ₩15,396 | ₩15,551 | ₩15,235 | ₩15,369 | -0.17% | 58.2만 |
|---|
| 2026.02.03 | ₩15,155 | ₩15,336 | ₩15,141 | ₩15,289 | +0.88% | 49.2만 |
|---|
| 2026.02.02 | ₩15,450 | ₩15,557 | ₩14,853 | ₩15,115 | -2.17% | 70.4만 |
|---|
| 2026.01.30 | ₩15,289 | ₩15,618 | ₩15,128 | ₩15,571 | +1.84% | 75.9만 |
|---|
| 2026.01.29 | ₩14,806 | ₩15,302 | ₩14,793 | ₩15,302 | +3.35% | 54.9만 |
|---|
| 2026.01.28 | ₩14,726 | ₩14,899 | ₩14,659 | ₩14,685 | -0.27% | 43.2만 |
|---|
| 2026.01.27 | ₩14,753 | ₩14,846 | ₩14,659 | ₩14,712 | -0.27% | 38.9만 |
|---|
| 2026.01.26 | ₩14,618 | ₩14,779 | ₩14,490 | ₩14,699 | +0.55% | 63.2만 |
|---|
| 2026.01.23 | ₩14,592 | ₩14,699 | ₩14,390 | ₩14,498 | -0.64% | 38.1만 |
|---|
| 2026.01.22 | ₩14,551 | ₩14,900 | ₩14,498 | ₩14,565 | +0.09% | 86만 |
|---|
| 2026.01.21 | ₩14,162 | ₩14,444 | ₩14,082 | ₩14,444 | +1.99% | 46.7만 |
|---|
| 2026.01.20 | ₩14,270 | ₩14,290 | ₩14,055 | ₩14,082 | -1.32% | 38.6만 |
|---|
| 2026.01.16 | ₩14,203 | ₩14,364 | ₩14,189 | ₩14,350 | +1.04% | 30.6만 |
|---|
| 2026.01.15 | ₩14,122 | ₩14,229 | ₩14,055 | ₩14,189 | +0.47% | 43.3만 |
|---|
| 2026.01.14 | ₩13,774 | ₩14,176 | ₩13,774 | ₩14,176 | +2.92% | 42만 |
|---|
| 2026.01.13 | ₩13,867 | ₩13,948 | ₩13,767 | ₩13,814 | -0.39% | 29.9만 |
|---|
| 2026.01.12 | ₩13,546 | ₩13,867 | ₩13,478 | ₩13,787 | +1.78% | 41.2만 |
|---|
| 2026.01.09 | ₩13,599 | ₩13,680 | ₩13,505 | ₩13,559 | -0.30% | 24.7만 |
|---|
| 2026.01.08 | ₩13,304 | ₩13,606 | ₩13,304 | ₩13,586 | +2.12% | 30.5만 |
|---|
| 2026.01.07 | ₩13,452 | ₩13,527 | ₩13,136 | ₩13,385 | -0.50% | 46만 |
|---|
| 2026.01.06 | ₩13,277 | ₩13,512 | ₩13,224 | ₩13,505 | +1.72% | 62.5만 |
|---|
| 2026.01.05 | ₩13,009 | ₩13,311 | ₩12,996 | ₩13,277 | +2.06% | 67.2만 |
|---|
| 2026.01.02 | ₩12,969 | ₩13,036 | ₩12,768 | ₩12,969 | 0.00% | 58.4만 |
|---|
| 2025.12.31 | ₩12,915 | ₩13,036 | ₩12,915 | ₩12,996 | +0.62% | 54.2만 |
|---|
| 2025.12.30 | ₩12,929 | ₩13,049 | ₩12,915 | ₩12,915 | -0.10% | 42.3만 |
|---|
| 2025.12.29 | ₩13,009 | ₩13,048 | ₩12,902 | ₩12,902 | -0.82% | 52.3만 |
|---|
| 2025.12.26 | ₩13,197 | ₩13,204 | ₩12,955 | ₩13,036 | -1.22% | 43.2만 |
|---|
| 2025.12.24 | ₩13,143 | ₩13,237 | ₩13,069 | ₩13,197 | +0.41% | 24.4만 |
|---|
| 2025.12.23 | ₩13,116 | ₩13,197 | ₩13,049 | ₩13,116 | 0.00% | 71.8만 |
|---|
| 2025.12.22 | ₩13,478 | ₩13,505 | ₩13,318 | ₩13,371 | -0.80% | 58.3만 |
|---|
| 2025.12.19 | ₩13,827 | ₩13,908 | ₩13,438 | ₩13,465 | -2.62% | 111.4만 |
|---|
| 2025.12.18 | ₩13,975 | ₩14,122 | ₩13,901 | ₩13,948 | -0.19% | 41.6만 |
|---|
| 2025.12.17 | ₩13,706 | ₩14,055 | ₩13,706 | ₩13,975 | +1.96% | 75만 |
|---|
| 2025.12.16 | ₩13,546 | ₩13,774 | ₩13,546 | ₩13,733 | +1.39% | 57.5만 |
|---|
| 2025.12.15 | ₩13,613 | ₩13,753 | ₩13,492 | ₩13,505 | -0.79% | 68.4만 |
|---|
| 2025.12.12 | ₩13,438 | ₩13,552 | ₩13,344 | ₩13,532 | +0.70% | 47.9만 |
|---|
| 2025.12.11 | ₩13,411 | ₩13,418 | ₩13,344 | ₩13,398 | -0.10% | 43.4만 |
|---|
| 2025.12.10 | ₩13,438 | ₩13,478 | ₩13,364 | ₩13,385 | -0.40% | 45.5만 |
|---|
| 2025.12.09 | ₩13,478 | ₩13,579 | ₩13,398 | ₩13,411 | -0.50% | 57.3만 |
|---|
| 2025.12.08 | ₩13,411 | ₩13,485 | ₩13,371 | ₩13,411 | 0.00% | 56.7만 |
|---|
| 2025.12.05 | ₩13,358 | ₩13,519 | ₩13,338 | ₩13,344 | -0.10% | 36.2만 |
|---|
| 2025.12.04 | ₩13,478 | ₩13,478 | ₩13,311 | ₩13,344 | -1.00% | 34.9만 |
|---|
| 2025.12.03 | ₩13,224 | ₩13,411 | ₩13,183 | ₩13,411 | +1.42% | 49.5만 |
|---|
| 2025.12.02 | ₩13,049 | ₩13,291 | ₩12,942 | ₩13,183 | +1.03% | 57.7만 |
|---|
| 2025.12.01 | ₩13,103 | ₩13,143 | ₩12,949 | ₩13,036 | -0.51% | 52.1만 |
|---|
| 2025.11.28 | ₩13,116 | ₩13,197 | ₩12,969 | ₩13,197 | +0.61% | 57.8만 |
|---|
| 2025.11.26 | ₩12,888 | ₩13,197 | ₩12,888 | ₩13,103 | +1.66% | 67.6만 |
|---|
| 2025.11.25 | ₩12,915 | ₩13,069 | ₩12,888 | ₩12,955 | +0.31% | 73.5만 |
|---|
| 2025.11.24 | ₩12,835 | ₩12,915 | ₩12,768 | ₩12,848 | +0.10% | 173.9만 |
|---|
| 2025.11.21 | ₩12,714 | ₩12,976 | ₩12,694 | ₩12,862 | +1.16% | 42만 |
|---|
| 2025.11.20 | ₩12,741 | ₩12,768 | ₩12,634 | ₩12,674 | -0.53% | 42.9만 |
|---|
| 2025.11.19 | ₩12,674 | ₩12,714 | ₩12,560 | ₩12,607 | -0.53% | 36.4만 |
|---|
| 2025.11.18 | ₩12,862 | ₩12,862 | ₩12,607 | ₩12,741 | -0.94% | 50.5만 |
|---|
| 2025.11.17 | ₩13,036 | ₩13,049 | ₩12,788 | ₩12,821 | -1.65% | 34.3만 |
|---|
| 2025.11.14 | ₩13,076 | ₩13,135 | ₩12,882 | ₩13,009 | -0.51% | 41.9만 |
|---|
| 2025.11.13 | ₩13,076 | ₩13,237 | ₩13,009 | ₩13,116 | +0.31% | 61.5만 |
|---|
| 2025.11.12 | ₩13,076 | ₩13,182 | ₩12,969 | ₩13,103 | +0.21% | 43.6만 |
|---|
| 2025.11.11 | ₩13,130 | ₩13,244 | ₩13,056 | ₩13,076 | -0.41% | 42.9만 |
|---|
| 2025.11.10 | ₩13,076 | ₩13,130 | ₩12,915 | ₩13,063 | -0.10% | 48.9만 |
|---|
| 2025.11.07 | ₩13,049 | ₩13,116 | ₩12,915 | ₩13,009 | -0.31% | 54.7만 |
|---|
| 2025.11.06 | ₩13,210 | ₩13,358 | ₩13,049 | ₩13,049 | -1.22% | 55만 |
|---|
| 2025.11.05 | ₩13,331 | ₩13,378 | ₩13,210 | ₩13,291 | -0.30% | 55.5만 |
|---|
| 2025.11.04 | ₩13,505 | ₩13,525 | ₩13,116 | ₩13,264 | -1.79% | 82.4만 |
|---|
| 2025.11.03 | ₩13,411 | ₩13,592 | ₩13,264 | ₩13,572 | +1.20% | 77.2만 |
|---|
| 2025.10.31 | ₩13,774 | ₩13,774 | ₩13,277 | ₩13,452 | -2.34% | 57.3만 |
|---|
| 2025.10.30 | ₩13,680 | ₩14,149 | ₩13,626 | ₩13,827 | +1.08% | 77만 |
|---|
| 2025.10.29 | ₩13,747 | ₩13,774 | ₩13,418 | ₩13,546 | -1.46% | 44.4만 |
|---|
| 2025.10.28 | ₩13,680 | ₩13,800 | ₩13,613 | ₩13,800 | +0.88% | 30만 |
|---|
| 2025.10.27 | ₩13,747 | ₩13,878 | ₩13,720 | ₩13,760 | +0.10% | 27.8만 |
|---|
| 2025.10.24 | ₩13,787 | ₩13,834 | ₩13,673 | ₩13,720 | -0.49% | 28.1만 |
|---|
| 2025.10.23 | ₩13,774 | ₩13,814 | ₩13,606 | ₩13,800 | +0.19% | 30.1만 |
|---|
| 2025.10.22 | ₩13,720 | ₩13,780 | ₩13,559 | ₩13,680 | -0.29% | 35.3만 |
|---|
| 2025.10.21 | ₩13,854 | ₩13,893 | ₩13,639 | ₩13,706 | -1.06% | 26.8만 |
|---|
| 2025.10.20 | ₩13,760 | ₩13,894 | ₩13,706 | ₩13,827 | +0.49% | 33.6만 |
|---|
| 2025.10.17 | ₩13,747 | ₩13,908 | ₩13,693 | ₩13,693 | -0.39% | 40.5만 |
|---|
| 2025.10.16 | ₩13,814 | ₩14,297 | ₩13,814 | ₩13,908 | +0.68% | 61.5만 |
|---|
| 2025.10.15 | ₩13,747 | ₩14,008 | ₩13,747 | ₩13,747 | 0.00% | 39.1만 |
|---|
| 2025.10.14 | ₩13,747 | ₩13,861 | ₩13,666 | ₩13,733 | -0.10% | 30만 |
|---|
| 2025.10.13 | ₩13,693 | ₩13,787 | ₩13,586 | ₩13,760 | +0.49% | 30만 |
|---|
| 2025.10.10 | ₩14,069 | ₩14,129 | ₩13,673 | ₩13,680 | -2.76% | 47.5만 |
|---|