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 | ₩26,640 | ₩27,149 | ₩26,385 | ₩26,854 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,546 | ₩26,787 | ₩26,264 | ₩26,573 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,948 | ₩27,216 | ₩26,693 | ₩26,733 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,854 | ₩27,229 | ₩26,800 | ₩27,135 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,202 | ₩27,604 | ₩26,827 | ₩26,841 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,658 | ₩27,846 | ₩27,162 | ₩27,176 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,765 | ₩27,872 | ₩27,417 | ₩27,457 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,221 | ₩28,288 | ₩27,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,886 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,408 | ₩28,502 | ₩28,047 | ₩28,221 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,315 | ₩28,395 | ₩28,073 | ₩28,261 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,181 | ₩28,422 | ₩28,060 | ₩28,288 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,355 | ₩28,435 | ₩28,073 | ₩28,248 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,542 | ₩28,542 | ₩28,140 | ₩28,248 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,757 | ₩29,052 | ₩28,422 | ₩28,703 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,181 | ₩28,944 | ₩28,181 | ₩28,623 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,730 | ₩28,730 | ₩28,006 | ₩28,181 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,569 | ₩28,891 | ₩28,355 | ₩28,489 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,025 | ₩29,266 | ₩28,341 | ₩28,395 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,253 | ₩29,387 | ₩28,877 | ₩29,038 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,708 | ₩29,936 | ₩29,038 | ₩29,387 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,043 | ₩30,271 | ₩29,614 | ₩29,681 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,695 | ₩30,271 | ₩29,293 | ₩29,815 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,641 | ₩30,137 | ₩29,507 | ₩29,668 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,097 | ₩30,177 | ₩29,641 | ₩29,775 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,842 | ₩30,459 | ₩29,842 | ₩30,271 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,775 | ₩30,566 | ₩29,748 | ₩30,070 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,936 | ₩30,110 | ₩29,561 | ₩29,695 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,628 | ₩29,748 | ₩29,440 | ₩29,574 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,976 | ₩29,976 | ₩29,172 | ₩29,668 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,762 | ₩30,137 | ₩29,641 | ₩29,722 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,253 | ₩30,016 | ₩29,253 | ₩29,789 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,217 | ₩30,499 | ₩29,454 | ₩29,494 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,861 | ₩30,861 | ₩30,110 | ₩30,552 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,593 | ₩30,941 | ₩30,258 | ₩30,526 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,735 | ₩30,552 | ₩29,534 | ₩30,392 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,440 | ₩29,614 | ₩29,253 | ₩29,400 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,802 | ₩30,150 | ₩29,534 | ₩29,574 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,467 | ₩29,722 | ₩29,320 | ₩29,494 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,507 | ₩29,695 | ₩29,212 | ₩29,387 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,735 | ₩29,976 | ₩29,588 | ₩29,668 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,775 | ₩30,016 | ₩29,574 | ₩29,668 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,356 | ₩31,356 | ₩29,494 | ₩29,695 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,119 | ₩29,735 | ₩28,958 | ₩29,641 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,427 | ₩29,681 | ₩28,877 | ₩28,998 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,542 | ₩29,641 | ₩28,542 | ₩29,373 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,387 | ₩29,748 | ₩28,248 | ₩28,408 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,963 | ₩29,963 | ₩28,435 | ₩29,387 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,204 | ₩30,432 | ₩29,909 | ₩30,097 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,284 | ₩30,995 | ₩30,150 | ₩30,231 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,191 | ₩30,298 | ₩29,856 | ₩29,909 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,794 | ₩30,847 | ₩29,990 | ₩30,298 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,423 | ₩31,678 | ₩30,432 | ₩30,700 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,825 | ₩32,227 | ₩31,330 | ₩31,343 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,611 | ₩31,812 | ₩31,129 | ₩31,557 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,075 | ₩31,557 | ₩31,075 | ₩31,383 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,236 | ₩31,624 | ₩31,021 | ₩31,048 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,222 | ₩31,772 | ₩31,008 | ₩31,691 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,772 | ₩32,361 | ₩31,209 | ₩31,316 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,201 | ₩32,201 | ₩31,450 | ₩31,705 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,924 | ₩33,259 | ₩32,026 | ₩32,201 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,214 | ₩32,938 | ₩32,214 | ₩32,804 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,013 | ₩32,763 | ₩32,013 | ₩32,214 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,321 | ₩32,388 | ₩31,986 | ₩32,013 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,294 | ₩32,710 | ₩32,013 | ₩32,227 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,482 | ₩32,670 | ₩32,120 | ₩32,134 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,201 | ₩32,629 | ₩32,053 | ₩32,388 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩32,978 | ₩32,978 | ₩32,147 | ₩32,160 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩33,996 | ₩34,278 | ₩32,951 | ₩32,978 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,728 | ₩34,010 | ₩33,434 | ₩33,769 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,648 | ₩34,144 | ₩33,621 | ₩33,916 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,501 | ₩34,050 | ₩33,501 | ₩33,715 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,305 | ₩34,305 | ₩33,420 | ₩33,487 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,130 | ₩34,492 | ₩33,366 | ₩34,251 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,871 | ₩34,171 | ₩32,871 | ₩34,010 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,621 | ₩32,710 | ₩32,777 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,361 | ₩33,970 | ₩32,361 | ₩33,581 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,013 | ₩33,031 | ₩31,946 | ₩32,897 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,544 | ₩32,067 | ₩31,544 | ₩31,946 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,665 | ₩31,959 | ₩31,571 | ₩31,785 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,263 | ₩31,986 | ₩31,075 | ₩31,383 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,691 | ₩32,053 | ₩31,330 | ₩31,705 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,281 | ₩32,281 | ₩31,343 | ₩31,450 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,638 | ₩32,160 | ₩31,544 | ₩31,879 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,214 | ₩32,428 | ₩31,691 | ₩31,732 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,959 | ₩32,509 | ₩31,799 | ₩32,214 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,557 | ₩32,281 | ₩31,557 | ₩31,906 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,598 | ₩31,892 | ₩31,464 | ₩31,544 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,611 | ₩31,892 | ₩31,397 | ₩31,544 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,062 | ₩31,624 | ₩31,048 | ₩31,611 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,129 | ₩31,263 | ₩30,633 | ₩30,780 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,834 | ₩31,410 | ₩30,834 | ₩31,182 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩30,995 | ₩31,142 | ₩30,740 | ₩30,981 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,236 | ₩31,343 | ₩30,901 | ₩30,968 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,365 | ₩31,557 | ₩30,137 | ₩31,356 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,124 | ₩30,499 | ₩30,057 | ₩30,405 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,351 | ₩30,392 | ₩29,695 | ₩30,137 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,807 | ₩31,397 | ₩30,258 | ₩30,325 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,593 | ₩30,794 | ₩30,137 | ₩30,686 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,673 | ₩30,874 | ₩30,097 | ₩30,526 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,204 | ₩30,847 | ₩30,083 | ₩30,244 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,306 | ₩30,485 | ₩29,306 | ₩30,418 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,708 | ₩29,815 | ₩28,730 | ₩29,400 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,025 | ₩30,365 | ₩28,583 | ₩29,454 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,963 | ₩29,990 | ₩28,167 | ₩28,690 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,507 | ₩30,794 | ₩29,052 | ₩30,070 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,194 | ₩30,124 | ₩28,154 | ₩29,708 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,609 | ₩28,810 | ₩28,047 | ₩28,328 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,341 | ₩28,851 | ₩28,341 | ₩28,489 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,449 | ₩28,650 | ₩28,261 | ₩28,274 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,020 | ₩28,583 | ₩27,939 | ₩28,422 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,140 | ₩28,422 | ₩27,631 | ₩28,006 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,140 | ₩28,542 | ₩27,966 | ₩28,167 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,805 | ₩28,556 | ₩27,685 | ₩28,154 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,784 | ₩28,810 | ₩27,765 | ₩27,846 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,851 | ₩29,119 | ₩28,609 | ₩28,998 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,837 | ₩29,172 | ₩28,703 | ₩28,743 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,462 | ₩29,266 | ₩28,462 | ₩28,931 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,797 | ₩29,065 | ₩28,583 | ₩28,676 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,105 | ₩29,266 | ₩28,623 | ₩28,770 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,387 | ₩29,494 | ₩28,810 | ₩28,837 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,695 | ₩29,842 | ₩29,360 | ₩29,360 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,789 | ₩30,284 | ₩29,748 | ₩29,882 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,078 | ₩29,708 | ₩29,078 | ₩29,561 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,427 | ₩29,534 | ₩29,065 | ₩29,333 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,923 | ₩30,177 | ₩29,574 | ₩29,574 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,735 | ₩30,258 | ₩29,052 | ₩30,016 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,284 | ₩30,941 | ₩29,976 | ₩30,191 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,083 | ₩30,820 | ₩30,083 | ₩30,445 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,137 | ₩30,660 | ₩30,070 | ₩30,325 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,588 | ₩29,815 | ₩29,561 | ₩29,655 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,413 | ₩29,815 | ₩29,360 | ₩29,722 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,186 | ₩29,936 | ₩28,958 | ₩29,561 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,159 | ₩29,668 | ₩28,958 | ₩29,480 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,177 | ₩30,244 | ₩29,159 | ₩29,320 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,145 | ₩30,097 | ₩29,145 | ₩29,856 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,864 | ₩29,132 | ₩28,516 | ₩28,944 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,623 | ₩29,628 | ₩28,194 | ₩29,132 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,288 | ₩28,288 | ₩27,511 | ₩27,765 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,475 | ₩28,730 | ₩27,685 | ₩28,100 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,395 | ₩29,052 | ₩28,006 | ₩28,743 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,542 | ₩29,078 | ₩27,618 | ₩27,859 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,676 | ₩28,717 | ₩28,087 | ₩28,315 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,882 | ₩30,365 | ₩28,449 | ₩28,529 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,954 | ₩31,222 | ₩29,521 | ₩29,882 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,526 | ₩30,941 | ₩30,284 | ₩30,593 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,365 | ₩30,405 | ₩29,802 | ₩30,244 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,150 | ₩30,445 | ₩30,083 | ₩30,177 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,552 | ₩30,794 | ₩30,177 | ₩30,485 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,646 | ₩31,263 | ₩30,405 | ₩30,593 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,088 | ₩31,088 | ₩30,177 | ₩30,673 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,316 | ₩31,356 | ₩30,834 | ₩31,249 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,933 | ₩32,147 | ₩31,182 | ₩31,691 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,804 | ₩32,804 | ₩32,134 | ₩32,388 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,268 | ₩32,696 | ₩31,959 | ₩32,616 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,799 | ₩32,670 | ₩31,799 | ₩32,629 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,933 | ₩32,415 | ₩31,892 | ₩32,080 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,174 | ₩32,455 | ₩31,785 | ₩32,134 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,067 | ₩32,495 | ₩31,772 | ₩32,241 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,174 | ₩32,174 | ₩31,772 | ₩31,933 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,227 | ₩32,227 | ₩31,705 | ₩32,013 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,080 | ₩32,495 | ₩31,517 | ₩32,415 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,517 | ₩32,174 | ₩31,517 | ₩32,093 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,268 | ₩32,268 | ₩31,758 | ₩31,919 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,919 | ₩32,335 | ₩31,772 | ₩32,241 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,705 | ₩32,040 | ₩31,544 | ₩31,892 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,134 | ₩32,134 | ₩31,263 | ₩31,745 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,522 | ₩32,629 | ₩31,772 | ₩32,000 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,906 | ₩32,455 | ₩31,812 | ₩32,361 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,053 | ₩32,053 | ₩31,624 | ₩31,919 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,227 | ₩32,522 | ₩31,959 | ₩32,107 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,227 | ₩32,670 | ₩32,000 | ₩32,160 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,571 | ₩32,455 | ₩31,517 | ₩32,201 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,026 | ₩32,455 | ₩31,303 | ₩31,477 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,093 | ₩32,415 | ₩31,946 | ₩32,053 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,919 | ₩32,160 | ₩31,437 | ₩32,040 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,155 | ₩31,919 | ₩31,062 | ₩31,919 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,343 | ₩31,343 | ₩30,820 | ₩30,914 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,236 | ₩31,691 | ₩31,196 | ₩31,571 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,598 | ₩31,892 | ₩31,343 | ₩31,356 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,906 | ₩31,973 | ₩31,490 | ₩31,638 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,093 | ₩32,415 | ₩31,825 | ₩31,973 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,531 | ₩32,214 | ₩31,531 | ₩32,053 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,933 | ₩32,160 | ₩31,383 | ₩31,517 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,643 | ₩32,817 | ₩32,134 | ₩32,254 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,656 | ₩32,991 | ₩32,455 | ₩32,723 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,227 | ₩32,670 | ₩31,959 | ₩32,562 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩31,986 | ₩32,455 | ₩31,665 | ₩32,080 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩31,008 | ₩32,134 | ₩31,008 | ₩31,933 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,356 | ₩31,638 | ₩30,954 | ₩31,222 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,088 | ₩31,651 | ₩31,088 | ₩31,423 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,048 | ₩31,356 | ₩30,780 | ₩31,088 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,834 | ₩31,075 | ₩30,673 | ₩31,008 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,512 | ₩31,316 | ₩30,512 | ₩30,995 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,552 | ₩31,035 | ₩30,164 | ₩30,512 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,633 | ₩30,633 | ₩30,298 | ₩30,539 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,780 | ₩30,861 | ₩30,579 | ₩30,593 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,418 | ₩30,861 | ₩30,325 | ₩30,753 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,499 | ₩30,633 | ₩30,338 | ₩30,485 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,150 | ₩30,552 | ₩30,150 | ₩30,472 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,204 | ₩30,593 | ₩30,083 | ₩30,137 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,909 | ₩30,861 | ₩29,775 | ₩30,244 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,619 | ₩30,914 | ₩29,708 | ₩29,923 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,552 | ₩30,874 | ₩30,539 | ₩30,780 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,450 | ₩31,758 | ₩30,418 | ₩30,499 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,062 | ₩31,477 | ₩30,874 | ₩31,410 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,490 | ₩31,490 | ₩30,887 | ₩30,954 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,557 | ₩31,772 | ₩31,236 | ₩31,356 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,544 | ₩31,598 | ₩31,303 | ₩31,450 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,222 | ₩31,758 | ₩31,222 | ₩31,464 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,330 | ₩31,825 | ₩31,263 | ₩31,397 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,102 | ₩31,276 | ₩30,861 | ₩31,129 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,941 | ₩31,182 | ₩30,753 | ₩31,102 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,048 | ₩31,289 | ₩30,767 | ₩31,008 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,713 | ₩33,206 | ₩30,646 | ₩31,115 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩31,008 | ₩31,008 | ₩30,392 | ₩30,512 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,356 | ₩33,045 | ₩30,780 | ₩30,807 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,887 | ₩31,276 | ₩30,673 | ₩31,236 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,013 | ₩32,013 | ₩30,874 | ₩30,914 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩30,995 | ₩32,080 | ₩30,820 | ₩31,758 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,048 | ₩31,088 | ₩30,405 | ₩30,686 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,874 | ₩31,397 | ₩30,874 | ₩31,155 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,820 | ₩31,196 | ₩30,552 | ₩30,767 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,209 | ₩31,209 | ₩30,485 | ₩30,820 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,410 | ₩31,772 | ₩30,981 | ₩31,276 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,696 | ₩33,072 | ₩31,169 | ₩31,249 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,294 | ₩32,911 | ₩31,557 | ₩32,897 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,120 | ₩32,509 | ₩31,852 | ₩32,147 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,638 | ₩32,160 | ₩31,638 | ₩31,986 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,624 | ₩32,080 | ₩31,504 | ₩31,745 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,222 | ₩32,107 | ₩31,222 | ₩31,464 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,673 | ₩31,906 | ₩30,673 | ₩31,209 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,155 | ₩31,155 | ₩29,052 | ₩30,686 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,968 | ₩32,201 | ₩30,887 | ₩32,201 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,196 | ₩31,464 | ₩31,075 | ₩31,182 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,825 | ₩32,026 | ₩31,115 | ₩31,222 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,423 | ₩31,758 | ₩31,276 | ₩31,758 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,887 | ₩31,651 | ₩30,887 | ₩31,611 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,973 | ₩33,232 | ₩30,753 | ₩31,021 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,830 | ₩32,897 | ₩32,040 | ₩32,107 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,554 | ₩32,844 | ₩32,871 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,286 | ₩33,594 | ₩32,991 | ₩33,487 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,661 | ₩33,688 | ₩33,058 | ₩33,058 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,822 | ₩34,050 | ₩33,460 | ₩33,728 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,117 | ₩34,171 | ₩33,836 | ₩33,943 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,970 | ₩34,238 | ₩33,165 | ₩34,130 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,085 | ₩33,889 | ₩33,072 | ₩33,862 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,501 | ₩33,648 | ₩32,924 | ₩33,246 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,125 | ₩33,876 | ₩33,098 | ₩33,393 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,469 | ₩33,299 | ₩32,254 | ₩33,058 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,361 | ₩32,790 | ₩31,879 | ₩32,723 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,616 | ₩32,897 | ₩32,080 | ₩32,214 | -1.23% | 7만 |
|---|