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 | ₩15,062 | ₩15,330 | ₩13,702 | ₩14,030 | -6.85% | 377.4만 |
| 2026.09.28–2026.10.02 | ₩14,512 | ₩15,658 | ₩14,338 | ₩15,062 | +3.79% | 604만 |
| 2026.09.21–2026.09.25 | ₩14,606 | ₩14,740 | ₩14,125 | ₩14,553 | -0.37% | 307.5만 |
| 2026.09.14–2026.09.18 | ₩14,278 | ₩14,794 | ₩14,218 | ₩14,566 | +2.02% | 251.5만 |
| 2026.09.08–2026.09.11 | ₩14,218 | ₩14,646 | ₩14,117 | ₩14,338 | +0.85% | 243.2만 |
| 2026.08.31–2026.09.04 | ₩13,601 | ₩14,352 | ₩13,574 | ₩14,271 | +4.93% | 392.1만 |
| 2026.08.24–2026.08.28 | ₩13,682 | ₩14,023 | ₩13,601 | ₩13,735 | +0.39% | 284.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,708 |
| ₩13,079 |
| ₩13,615 |
| +2.83% |
| 217.1만 |
| 2026.08.10–2026.08.14 | ₩13,199 | ₩13,373 | ₩12,784 | ₩13,293 | +0.71% | 193.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,663 | ₩13,454 | ₩12,636 | ₩13,266 | +4.76% | 271.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,931 | ₩13,038 | ₩12,342 | ₩12,529 | -3.11% | 216.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,105 | ₩13,105 | ₩12,750 | ₩12,864 | -1.84% | 152.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,878 | ₩13,290 | ₩12,764 | ₩13,012 | +1.04% | 198만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,931 | ₩13,012 | ₩12,690 | ₩12,864 | -0.52% | 229.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,226 | ₩13,259 | ₩12,837 | ₩13,012 | -1.62% | 194.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,065 | ₩13,293 | ₩12,851 | ₩13,280 | +1.64% | 295.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,534 | ₩13,534 | ₩12,878 | ₩13,079 | -3.37% | 193.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,963 | ₩14,057 | ₩13,213 | ₩13,373 | -4.22% | 211.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,695 | ₩14,050 | ₩13,682 | ₩13,842 | +1.08% | 177.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,003 | ₩14,224 | ₩13,762 | ₩13,762 | -1.72% | 137.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,695 | ₩14,164 | ₩13,655 | ₩13,976 | +2.05% | 150.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,151 | ₩14,231 | ₩13,581 | ₩13,615 | -3.79% | 186.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,231 | ₩14,472 | ₩14,057 | ₩14,177 | -0.38% | 166.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,692 | ₩15,852 | ₩14,164 | ₩14,352 | -8.54% | 210.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,651 | ₩15,840 | ₩15,424 | ₩15,692 | +0.26% | 112.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,678 | ₩15,906 | ₩15,390 | ₩15,799 | +0.77% | 144.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,276 | ₩15,879 | ₩15,229 | ₩15,745 | +3.07% | 166.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,687 | ₩15,383 | ₩14,553 | ₩15,316 | +4.29% | 178.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,794 | ₩15,048 | ₩14,512 | ₩14,579 | -1.45% | 198.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,799 | ₩16,134 | ₩14,432 | ₩14,526 | -8.06% | 267.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,482 | ₩17,172 | ₩15,484 | ₩15,531 | -5.77% | 229.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,273 | ₩17,722 | ₩16,589 | ₩16,656 | -3.57% | 269만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,053 | ₩17,568 | ₩16,007 | ₩17,474 | +8.85% | 530.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,147 | ₩16,536 | ₩15,223 | ₩15,933 | -1.33% | 516.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,517 | ₩16,549 | ₩15,375 | ₩16,053 | +3.45% | 343.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,437 | ₩15,598 | ₩14,841 | ₩15,558 | +0.78% | 271.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,606 | ₩15,605 | ₩14,478 | ₩15,558 | +6.51% | 276.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,258 | ₩14,888 | ₩14,043 | ₩14,486 | +1.60% | 209.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,534 | ₩14,352 | ₩13,467 | ₩14,338 | +5.94% | 187만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,998 | ₩13,668 | ₩12,985 | ₩13,548 | +4.23% | 230.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,998 | ₩13,038 | ₩12,757 | ₩12,958 | -0.31% | 207.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,467 | ₩13,494 | ₩12,945 | ₩13,025 | -3.28% | 197.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,601 | ₩14,110 | ₩13,427 | ₩13,454 | -1.08% | 353.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,400 | ₩13,568 | ₩13,333 | ₩13,521 | +0.90% | 250.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,092 | ₩13,507 | ₩12,931 | ₩13,333 | +1.84% | 230.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,824 | ₩13,186 | ₩12,757 | ₩13,186 | +2.82% | 372.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,025 | ₩13,038 | ₩12,549 | ₩12,851 | -1.34% | 206만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,065 | ₩13,233 | ₩12,871 | ₩12,998 | -0.51% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,400 | ₩13,581 | ₩12,904 | ₩12,998 | -3.00% | 324.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,735 | ₩14,137 | ₩13,266 | ₩13,440 | -2.15% | 236.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,749 | ₩13,883 | ₩13,548 | ₩13,708 | -0.29% | 154만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,682 | ₩14,285 | ₩13,574 | ₩13,682 | 0.00% | 201.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,057 | ₩14,117 | ₩13,662 | ₩13,668 | -2.76% | 47.5만 |
|---|