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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,202 | ₩27,604 | ₩26,264 | ₩26,854 | -1.28% | 52만 |
| 2026.09.28–2026.10.02 | ₩28,315 | ₩28,502 | ₩27,162 | ₩27,176 | -4.02% | 38.7만 |
| 2026.09.21–2026.09.25 | ₩28,181 | ₩29,052 | ₩28,060 | ₩28,288 | +0.38% | 48.5만 |
| 2026.09.14–2026.09.18 | ₩29,708 | ₩29,936 | ₩28,006 | ₩28,181 | -5.14% | 63.6만 |
| 2026.09.08–2026.09.11 | ₩30,097 | ₩30,271 | ₩29,293 | ₩29,681 | -1.38% | 46.8만 |
| 2026.08.31–2026.09.04 | ₩29,976 | ₩30,566 | ₩29,172 | ₩30,271 | +0.98% | 54.9만 |
| 2026.08.24–2026.08.28 | ₩30,593 | ₩30,941 | ₩29,253 | ₩29,722 | -2.85% | 42.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,552 |
| ₩29,212 |
| ₩30,392 |
| +3.00% |
| 58.5만 |
| 2026.08.10–2026.08.14 | ₩29,427 | ₩31,356 | ₩28,877 | ₩29,668 | +0.82% | 41.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,284 | ₩30,995 | ₩28,248 | ₩29,373 | -3.01% | 69.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,611 | ₩32,227 | ₩29,856 | ₩29,909 | -5.38% | 40.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,201 | ₩32,361 | ₩31,008 | ₩31,383 | -2.54% | 42.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,294 | ₩33,259 | ₩31,986 | ₩32,201 | -0.29% | 25.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,728 | ₩34,278 | ₩32,053 | ₩32,134 | -4.73% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,130 | ₩34,492 | ₩33,366 | ₩33,916 | -0.63% | 20.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,544 | ₩34,171 | ₩31,544 | ₩34,010 | +7.82% | 54.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,281 | ₩32,281 | ₩31,075 | ₩31,785 | -1.54% | 20.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,598 | ₩32,509 | ₩31,464 | ₩31,879 | +0.89% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,995 | ₩31,892 | ₩30,633 | ₩31,544 | +1.77% | 24.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,351 | ₩31,557 | ₩29,695 | ₩30,968 | +2.03% | 26.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,306 | ₩31,397 | ₩29,306 | ₩30,325 | +3.48% | 44만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,194 | ₩30,794 | ₩28,154 | ₩29,400 | +4.28% | 73.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,140 | ₩28,851 | ₩27,631 | ₩28,328 | +0.67% | 32.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,837 | ₩29,172 | ₩27,685 | ₩28,167 | -2.32% | 21.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,695 | ₩29,842 | ₩28,462 | ₩28,931 | -2.57% | 20.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,735 | ₩30,284 | ₩29,052 | ₩29,882 | +0.50% | 28.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,413 | ₩30,941 | ₩29,360 | ₩30,191 | +2.64% | 24만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,145 | ₩30,244 | ₩28,958 | ₩29,561 | +1.43% | 23.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,395 | ₩29,628 | ₩27,511 | ₩28,944 | +1.93% | 42만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,526 | ₩31,222 | ₩27,618 | ₩27,859 | -8.74% | 63.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,088 | ₩31,263 | ₩29,802 | ₩30,244 | -2.72% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,799 | ₩32,804 | ₩30,834 | ₩31,249 | -1.73% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,227 | ₩32,495 | ₩31,705 | ₩32,080 | -0.46% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,919 | ₩32,495 | ₩31,517 | ₩32,415 | +1.55% | 17.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,053 | ₩32,629 | ₩31,263 | ₩31,892 | -0.50% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,093 | ₩32,670 | ₩31,303 | ₩32,107 | +0.04% | 43.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,598 | ₩32,160 | ₩30,820 | ₩32,040 | +1.40% | 22.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,933 | ₩32,415 | ₩31,383 | ₩31,638 | -0.92% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,008 | ₩32,991 | ₩31,008 | ₩32,254 | +4.02% | 30.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,512 | ₩31,651 | ₩30,512 | ₩31,222 | +2.33% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,418 | ₩31,035 | ₩30,164 | ₩30,512 | +0.31% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,909 | ₩30,861 | ₩29,775 | ₩30,485 | +1.93% | 28.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,490 | ₩31,758 | ₩29,708 | ₩29,923 | -4.98% | 44.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,102 | ₩31,825 | ₩30,861 | ₩31,356 | +0.82% | 37.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,356 | ₩33,206 | ₩30,392 | ₩31,102 | -0.81% | 33.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,048 | ₩32,080 | ₩30,405 | ₩31,236 | +0.60% | 53.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,696 | ₩33,072 | ₩30,485 | ₩31,155 | -4.71% | 32.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,222 | ₩32,911 | ₩31,222 | ₩32,897 | +5.36% | 40.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,825 | ₩32,201 | ₩29,052 | ₩31,209 | -1.94% | 51.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,487 | ₩33,554 | ₩30,753 | ₩31,758 | -5.16% | 33.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,970 | ₩34,238 | ₩32,991 | ₩33,487 | -1.42% | 24.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,361 | ₩33,889 | ₩31,879 | ₩33,862 | +4.64% | 29만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,616 | ₩32,897 | ₩32,080 | ₩32,214 | -1.23% | 7만 |
|---|