시장 데이터를 불러오는 중
전체 종목
FRP Holdings, Inc. - Common Stock 과거 주가
FRP Holdings, Inc. - Common Stock · FRPH · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FRP Holdings, Inc. - Common Stock · FRPH · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,670 | ₩27,179 | ₩26,415 | ₩26,884 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,576 | ₩26,817 | ₩26,294 | ₩26,603 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,978 | ₩27,246 | ₩26,723 | ₩26,764 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,884 | ₩27,260 | ₩26,831 | ₩27,166 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,233 | ₩27,636 | ₩26,857 | ₩26,871 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,689 | ₩27,877 | ₩27,193 | ₩27,206 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,797 | ₩27,904 | ₩27,448 | ₩27,488 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,253 | ₩28,320 | ₩27,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,917 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,440 | ₩28,534 | ₩28,078 | ₩28,253 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,347 | ₩28,427 | ₩28,105 | ₩28,293 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,212 | ₩28,454 | ₩28,092 | ₩28,320 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,387 | ₩28,467 | ₩28,105 | ₩28,279 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,575 | ₩28,575 | ₩28,172 | ₩28,279 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,789 | ₩29,084 | ₩28,454 | ₩28,736 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,212 | ₩28,977 | ₩28,212 | ₩28,655 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,762 | ₩28,762 | ₩28,038 | ₩28,212 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,601 | ₩28,923 | ₩28,387 | ₩28,521 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,058 | ₩29,299 | ₩28,373 | ₩28,427 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,286 | ₩29,420 | ₩28,910 | ₩29,071 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,742 | ₩29,970 | ₩29,071 | ₩29,420 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,077 | ₩30,305 | ₩29,648 | ₩29,715 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,728 | ₩30,305 | ₩29,326 | ₩29,849 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,675 | ₩30,171 | ₩29,540 | ₩29,701 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,131 | ₩30,211 | ₩29,675 | ₩29,809 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,876 | ₩30,493 | ₩29,876 | ₩30,305 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,809 | ₩30,600 | ₩29,782 | ₩30,104 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,970 | ₩30,144 | ₩29,594 | ₩29,728 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,661 | ₩29,782 | ₩29,473 | ₩29,608 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩30,010 | ₩30,010 | ₩29,205 | ₩29,701 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,795 | ₩30,171 | ₩29,675 | ₩29,755 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,286 | ₩30,050 | ₩29,286 | ₩29,822 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,252 | ₩30,533 | ₩29,487 | ₩29,527 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,895 | ₩30,895 | ₩30,144 | ₩30,587 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,627 | ₩30,976 | ₩30,292 | ₩30,560 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,769 | ₩30,587 | ₩29,567 | ₩30,426 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,473 | ₩29,648 | ₩29,286 | ₩29,433 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,836 | ₩30,184 | ₩29,567 | ₩29,608 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,500 | ₩29,755 | ₩29,353 | ₩29,527 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,540 | ₩29,728 | ₩29,245 | ₩29,420 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,769 | ₩30,010 | ₩29,621 | ₩29,701 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,809 | ₩30,050 | ₩29,608 | ₩29,701 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,392 | ₩31,392 | ₩29,527 | ₩29,728 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,151 | ₩29,769 | ₩28,990 | ₩29,675 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,460 | ₩29,715 | ₩28,910 | ₩29,031 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,575 | ₩29,675 | ₩28,575 | ₩29,406 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,420 | ₩29,782 | ₩28,279 | ₩28,440 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,997 | ₩29,997 | ₩28,467 | ₩29,420 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,238 | ₩30,466 | ₩29,943 | ₩30,131 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,319 | ₩31,030 | ₩30,184 | ₩30,265 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,225 | ₩30,332 | ₩29,889 | ₩29,943 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,828 | ₩30,882 | ₩30,023 | ₩30,332 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,459 | ₩31,714 | ₩30,466 | ₩30,734 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,861 | ₩32,264 | ₩31,365 | ₩31,378 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,647 | ₩31,848 | ₩31,164 | ₩31,593 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,110 | ₩31,593 | ₩31,110 | ₩31,419 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,271 | ₩31,660 | ₩31,056 | ₩31,083 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,258 | ₩31,808 | ₩31,043 | ₩31,727 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,808 | ₩32,398 | ₩31,244 | ₩31,352 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,237 | ₩32,237 | ₩31,486 | ₩31,741 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,961 | ₩33,297 | ₩32,063 | ₩32,237 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,250 | ₩32,975 | ₩32,250 | ₩32,841 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,049 | ₩32,800 | ₩32,049 | ₩32,250 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,358 | ₩32,425 | ₩32,022 | ₩32,049 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,331 | ₩32,747 | ₩32,049 | ₩32,264 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,519 | ₩32,707 | ₩32,156 | ₩32,170 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,237 | ₩32,666 | ₩32,089 | ₩32,425 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩33,015 | ₩33,015 | ₩32,183 | ₩32,197 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩34,035 | ₩34,316 | ₩32,988 | ₩33,015 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,766 | ₩34,048 | ₩33,471 | ₩33,807 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,686 | ₩34,182 | ₩33,659 | ₩33,954 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,538 | ₩34,088 | ₩33,538 | ₩33,753 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,343 | ₩34,343 | ₩33,458 | ₩33,525 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,169 | ₩34,531 | ₩33,404 | ₩34,290 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,908 | ₩34,209 | ₩32,908 | ₩34,048 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,659 | ₩33,659 | ₩32,747 | ₩32,814 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,398 | ₩34,008 | ₩32,398 | ₩33,619 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,049 | ₩33,069 | ₩31,982 | ₩32,935 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,580 | ₩32,103 | ₩31,580 | ₩31,982 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,700 | ₩31,995 | ₩31,606 | ₩31,821 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,298 | ₩32,022 | ₩31,110 | ₩31,419 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,727 | ₩32,089 | ₩31,365 | ₩31,741 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,317 | ₩32,317 | ₩31,378 | ₩31,486 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,674 | ₩32,197 | ₩31,580 | ₩31,915 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,250 | ₩32,465 | ₩31,727 | ₩31,767 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,995 | ₩32,546 | ₩31,835 | ₩32,250 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,593 | ₩32,317 | ₩31,593 | ₩31,942 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,633 | ₩31,928 | ₩31,499 | ₩31,580 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,647 | ₩31,928 | ₩31,432 | ₩31,580 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,097 | ₩31,660 | ₩31,083 | ₩31,647 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,164 | ₩31,298 | ₩30,667 | ₩30,815 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,869 | ₩31,445 | ₩30,869 | ₩31,217 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩31,030 | ₩31,177 | ₩30,775 | ₩31,016 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,271 | ₩31,378 | ₩30,936 | ₩31,003 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,399 | ₩31,593 | ₩30,171 | ₩31,392 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,158 | ₩30,533 | ₩30,091 | ₩30,439 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,386 | ₩30,426 | ₩29,728 | ₩30,171 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,842 | ₩31,432 | ₩30,292 | ₩30,359 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,627 | ₩30,828 | ₩30,171 | ₩30,721 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,708 | ₩30,909 | ₩30,131 | ₩30,560 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,238 | ₩30,882 | ₩30,117 | ₩30,278 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,339 | ₩30,520 | ₩29,339 | ₩30,453 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,742 | ₩29,849 | ₩28,762 | ₩29,433 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,058 | ₩30,399 | ₩28,615 | ₩29,487 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,997 | ₩30,023 | ₩28,199 | ₩28,722 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,540 | ₩30,828 | ₩29,084 | ₩30,104 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,226 | ₩30,158 | ₩28,186 | ₩29,742 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,642 | ₩28,843 | ₩28,078 | ₩28,360 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,373 | ₩28,883 | ₩28,373 | ₩28,521 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,481 | ₩28,682 | ₩28,293 | ₩28,306 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,051 | ₩28,615 | ₩27,971 | ₩28,454 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,172 | ₩28,454 | ₩27,662 | ₩28,038 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,172 | ₩28,575 | ₩27,998 | ₩28,199 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,837 | ₩28,588 | ₩27,716 | ₩28,186 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,816 | ₩28,843 | ₩27,797 | ₩27,877 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,883 | ₩29,151 | ₩28,642 | ₩29,031 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,870 | ₩29,205 | ₩28,736 | ₩28,776 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,494 | ₩29,299 | ₩28,494 | ₩28,964 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,829 | ₩29,098 | ₩28,615 | ₩28,709 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,138 | ₩29,299 | ₩28,655 | ₩28,803 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,420 | ₩29,527 | ₩28,843 | ₩28,870 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,728 | ₩29,876 | ₩29,393 | ₩29,393 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,822 | ₩30,319 | ₩29,782 | ₩29,916 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,111 | ₩29,742 | ₩29,111 | ₩29,594 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,460 | ₩29,567 | ₩29,098 | ₩29,366 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,956 | ₩30,211 | ₩29,608 | ₩29,608 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,769 | ₩30,292 | ₩29,084 | ₩30,050 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,319 | ₩30,976 | ₩30,010 | ₩30,225 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,117 | ₩30,855 | ₩30,117 | ₩30,480 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,171 | ₩30,694 | ₩30,104 | ₩30,359 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,621 | ₩29,849 | ₩29,594 | ₩29,688 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,447 | ₩29,849 | ₩29,393 | ₩29,755 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,219 | ₩29,970 | ₩28,990 | ₩29,594 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,192 | ₩29,701 | ₩28,990 | ₩29,514 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,211 | ₩30,278 | ₩29,192 | ₩29,353 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,178 | ₩30,131 | ₩29,178 | ₩29,889 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,897 | ₩29,165 | ₩28,548 | ₩28,977 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,655 | ₩29,661 | ₩28,226 | ₩29,165 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,320 | ₩28,320 | ₩27,542 | ₩27,797 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,508 | ₩28,762 | ₩27,716 | ₩28,132 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,427 | ₩29,084 | ₩28,038 | ₩28,776 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,575 | ₩29,111 | ₩27,649 | ₩27,890 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,709 | ₩28,749 | ₩28,118 | ₩28,347 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,916 | ₩30,399 | ₩28,481 | ₩28,561 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,989 | ₩31,258 | ₩29,554 | ₩29,916 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,560 | ₩30,976 | ₩30,319 | ₩30,627 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,399 | ₩30,439 | ₩29,836 | ₩30,278 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,184 | ₩30,480 | ₩30,117 | ₩30,211 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,587 | ₩30,828 | ₩30,211 | ₩30,520 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,681 | ₩31,298 | ₩30,439 | ₩30,627 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,123 | ₩31,123 | ₩30,211 | ₩30,708 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,352 | ₩31,392 | ₩30,869 | ₩31,284 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,969 | ₩32,183 | ₩31,217 | ₩31,727 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,841 | ₩32,841 | ₩32,170 | ₩32,425 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,304 | ₩32,733 | ₩31,995 | ₩32,653 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,835 | ₩32,707 | ₩31,835 | ₩32,666 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,969 | ₩32,452 | ₩31,928 | ₩32,116 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,210 | ₩32,492 | ₩31,821 | ₩32,170 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,103 | ₩32,532 | ₩31,808 | ₩32,277 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,210 | ₩32,210 | ₩31,808 | ₩31,969 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,264 | ₩32,264 | ₩31,741 | ₩32,049 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,116 | ₩32,532 | ₩31,553 | ₩32,452 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,553 | ₩32,210 | ₩31,553 | ₩32,130 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,304 | ₩32,304 | ₩31,794 | ₩31,955 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,955 | ₩32,371 | ₩31,808 | ₩32,277 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,741 | ₩32,076 | ₩31,580 | ₩31,928 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,170 | ₩32,170 | ₩31,298 | ₩31,781 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,559 | ₩32,666 | ₩31,808 | ₩32,036 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,942 | ₩32,492 | ₩31,848 | ₩32,398 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,089 | ₩32,089 | ₩31,660 | ₩31,955 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,264 | ₩32,559 | ₩31,995 | ₩32,143 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,264 | ₩32,707 | ₩32,036 | ₩32,197 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,606 | ₩32,492 | ₩31,553 | ₩32,237 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,063 | ₩32,492 | ₩31,338 | ₩31,513 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,130 | ₩32,452 | ₩31,982 | ₩32,089 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,955 | ₩32,197 | ₩31,472 | ₩32,076 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,191 | ₩31,955 | ₩31,097 | ₩31,955 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,378 | ₩31,378 | ₩30,855 | ₩30,949 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,271 | ₩31,727 | ₩31,231 | ₩31,606 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,633 | ₩31,928 | ₩31,378 | ₩31,392 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,942 | ₩32,009 | ₩31,526 | ₩31,674 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,130 | ₩32,452 | ₩31,861 | ₩32,009 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,566 | ₩32,250 | ₩31,566 | ₩32,089 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,969 | ₩32,197 | ₩31,419 | ₩31,553 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,680 | ₩32,854 | ₩32,170 | ₩32,291 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,693 | ₩33,028 | ₩32,492 | ₩32,760 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,264 | ₩32,707 | ₩31,995 | ₩32,599 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩32,022 | ₩32,492 | ₩31,700 | ₩32,116 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩31,043 | ₩32,170 | ₩31,043 | ₩31,969 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,392 | ₩31,674 | ₩30,989 | ₩31,258 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,123 | ₩31,687 | ₩31,123 | ₩31,459 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,083 | ₩31,392 | ₩30,815 | ₩31,123 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,869 | ₩31,110 | ₩30,708 | ₩31,043 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,547 | ₩31,352 | ₩30,547 | ₩31,030 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,587 | ₩31,070 | ₩30,198 | ₩30,547 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,667 | ₩30,667 | ₩30,332 | ₩30,573 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,815 | ₩30,895 | ₩30,614 | ₩30,627 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,453 | ₩30,895 | ₩30,359 | ₩30,788 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,533 | ₩30,667 | ₩30,372 | ₩30,520 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,184 | ₩30,587 | ₩30,184 | ₩30,506 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,238 | ₩30,627 | ₩30,117 | ₩30,171 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,943 | ₩30,895 | ₩29,809 | ₩30,278 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,654 | ₩30,949 | ₩29,742 | ₩29,956 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,587 | ₩30,909 | ₩30,573 | ₩30,815 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,486 | ₩31,794 | ₩30,453 | ₩30,533 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,097 | ₩31,513 | ₩30,909 | ₩31,445 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,526 | ₩31,526 | ₩30,922 | ₩30,989 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,593 | ₩31,808 | ₩31,271 | ₩31,392 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,580 | ₩31,633 | ₩31,338 | ₩31,486 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,258 | ₩31,794 | ₩31,258 | ₩31,499 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,365 | ₩31,861 | ₩31,298 | ₩31,432 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,137 | ₩31,311 | ₩30,895 | ₩31,164 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,976 | ₩31,217 | ₩30,788 | ₩31,137 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,083 | ₩31,325 | ₩30,802 | ₩31,043 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,748 | ₩33,243 | ₩30,681 | ₩31,150 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩31,043 | ₩31,043 | ₩30,426 | ₩30,547 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,392 | ₩33,082 | ₩30,815 | ₩30,842 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,922 | ₩31,311 | ₩30,708 | ₩31,271 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,049 | ₩32,049 | ₩30,909 | ₩30,949 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩31,030 | ₩32,116 | ₩30,855 | ₩31,794 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,083 | ₩31,123 | ₩30,439 | ₩30,721 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,909 | ₩31,432 | ₩30,909 | ₩31,191 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,855 | ₩31,231 | ₩30,587 | ₩30,802 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,244 | ₩31,244 | ₩30,520 | ₩30,855 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,445 | ₩31,808 | ₩31,016 | ₩31,311 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,733 | ₩33,109 | ₩31,204 | ₩31,284 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,331 | ₩32,948 | ₩31,593 | ₩32,935 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,156 | ₩32,546 | ₩31,888 | ₩32,183 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,674 | ₩32,197 | ₩31,674 | ₩32,022 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,660 | ₩32,116 | ₩31,539 | ₩31,781 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,258 | ₩32,143 | ₩31,258 | ₩31,499 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,708 | ₩31,942 | ₩30,708 | ₩31,244 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,191 | ₩31,191 | ₩29,084 | ₩30,721 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩31,003 | ₩32,237 | ₩30,922 | ₩32,237 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,231 | ₩31,499 | ₩31,110 | ₩31,217 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,861 | ₩32,063 | ₩31,150 | ₩31,258 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,459 | ₩31,794 | ₩31,311 | ₩31,794 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,922 | ₩31,687 | ₩30,922 | ₩31,647 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩32,009 | ₩33,270 | ₩30,788 | ₩31,056 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,867 | ₩32,935 | ₩32,076 | ₩32,143 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,525 | ₩33,592 | ₩32,881 | ₩32,908 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,324 | ₩33,632 | ₩33,028 | ₩33,525 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,699 | ₩33,726 | ₩33,096 | ₩33,096 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,860 | ₩34,088 | ₩33,498 | ₩33,766 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,155 | ₩34,209 | ₩33,874 | ₩33,981 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩34,008 | ₩34,276 | ₩33,203 | ₩34,169 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,122 | ₩33,927 | ₩33,109 | ₩33,900 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,538 | ₩33,686 | ₩32,961 | ₩33,283 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,163 | ₩33,914 | ₩33,136 | ₩33,431 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,505 | ₩33,337 | ₩32,291 | ₩33,096 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,398 | ₩32,827 | ₩31,915 | ₩32,760 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,653 | ₩32,935 | ₩32,116 | ₩32,250 | -1.23% | 7만 |
|---|