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 | ₩26,662 | ₩27,171 | ₩26,407 | ₩26,876 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,568 | ₩26,809 | ₩26,286 | ₩26,595 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,970 | ₩27,239 | ₩26,716 | ₩26,756 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,876 | ₩27,252 | ₩26,823 | ₩27,158 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,225 | ₩27,627 | ₩26,850 | ₩26,863 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,681 | ₩27,869 | ₩27,185 | ₩27,198 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,788 | ₩27,896 | ₩27,440 | ₩27,480 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,244 | ₩28,311 | ₩27,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,909 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,432 | ₩28,526 | ₩28,070 | ₩28,244 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,338 | ₩28,419 | ₩28,097 | ₩28,285 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,204 | ₩28,446 | ₩28,083 | ₩28,311 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,379 | ₩28,459 | ₩28,097 | ₩28,271 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,566 | ₩28,566 | ₩28,164 | ₩28,271 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,781 | ₩29,076 | ₩28,446 | ₩28,727 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,204 | ₩28,969 | ₩28,204 | ₩28,647 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,754 | ₩28,754 | ₩28,030 | ₩28,204 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,593 | ₩28,915 | ₩28,379 | ₩28,513 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,049 | ₩29,290 | ₩28,365 | ₩28,419 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,277 | ₩29,411 | ₩28,902 | ₩29,063 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,733 | ₩29,961 | ₩29,063 | ₩29,411 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,068 | ₩30,296 | ₩29,639 | ₩29,706 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,720 | ₩30,296 | ₩29,317 | ₩29,840 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,666 | ₩30,162 | ₩29,532 | ₩29,693 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,122 | ₩30,202 | ₩29,666 | ₩29,800 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,867 | ₩30,484 | ₩29,867 | ₩30,296 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,800 | ₩30,591 | ₩29,773 | ₩30,095 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,961 | ₩30,135 | ₩29,586 | ₩29,720 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,653 | ₩29,773 | ₩29,465 | ₩29,599 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩30,001 | ₩30,001 | ₩29,197 | ₩29,693 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,787 | ₩30,162 | ₩29,666 | ₩29,746 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,277 | ₩30,042 | ₩29,277 | ₩29,814 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,243 | ₩30,524 | ₩29,478 | ₩29,518 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,886 | ₩30,886 | ₩30,135 | ₩30,578 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,618 | ₩30,967 | ₩30,283 | ₩30,551 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,760 | ₩30,578 | ₩29,559 | ₩30,417 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,465 | ₩29,639 | ₩29,277 | ₩29,425 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,827 | ₩30,176 | ₩29,559 | ₩29,599 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,492 | ₩29,746 | ₩29,344 | ₩29,518 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,532 | ₩29,720 | ₩29,237 | ₩29,411 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,760 | ₩30,001 | ₩29,612 | ₩29,693 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,800 | ₩30,042 | ₩29,599 | ₩29,693 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,383 | ₩31,383 | ₩29,518 | ₩29,720 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,143 | ₩29,760 | ₩28,982 | ₩29,666 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,451 | ₩29,706 | ₩28,902 | ₩29,022 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,566 | ₩29,666 | ₩28,566 | ₩29,398 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,411 | ₩29,773 | ₩28,271 | ₩28,432 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,988 | ₩29,988 | ₩28,459 | ₩29,411 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,229 | ₩30,457 | ₩29,934 | ₩30,122 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,310 | ₩31,021 | ₩30,176 | ₩30,256 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,216 | ₩30,323 | ₩29,881 | ₩29,934 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,819 | ₩30,873 | ₩30,015 | ₩30,323 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,450 | ₩31,705 | ₩30,457 | ₩30,726 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,852 | ₩32,254 | ₩31,356 | ₩31,369 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,637 | ₩31,839 | ₩31,155 | ₩31,584 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,101 | ₩31,584 | ₩31,101 | ₩31,409 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,262 | ₩31,651 | ₩31,047 | ₩31,074 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,249 | ₩31,798 | ₩31,034 | ₩31,718 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,798 | ₩32,389 | ₩31,235 | ₩31,342 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,228 | ₩32,228 | ₩31,477 | ₩31,731 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,952 | ₩33,287 | ₩32,053 | ₩32,228 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,241 | ₩32,965 | ₩32,241 | ₩32,831 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,040 | ₩32,791 | ₩32,040 | ₩32,241 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,348 | ₩32,415 | ₩32,013 | ₩32,040 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,321 | ₩32,737 | ₩32,040 | ₩32,254 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,509 | ₩32,697 | ₩32,147 | ₩32,161 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,228 | ₩32,657 | ₩32,080 | ₩32,415 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩33,005 | ₩33,005 | ₩32,174 | ₩32,187 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩34,025 | ₩34,306 | ₩32,979 | ₩33,005 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,756 | ₩34,038 | ₩33,461 | ₩33,797 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,676 | ₩34,172 | ₩33,649 | ₩33,944 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,529 | ₩34,078 | ₩33,529 | ₩33,743 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,333 | ₩34,333 | ₩33,448 | ₩33,515 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,159 | ₩34,521 | ₩33,394 | ₩34,280 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,898 | ₩34,199 | ₩32,898 | ₩34,038 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,649 | ₩33,649 | ₩32,737 | ₩32,804 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,389 | ₩33,998 | ₩32,389 | ₩33,609 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,040 | ₩33,059 | ₩31,973 | ₩32,925 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,570 | ₩32,093 | ₩31,570 | ₩31,973 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,691 | ₩31,986 | ₩31,597 | ₩31,812 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,289 | ₩32,013 | ₩31,101 | ₩31,409 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,718 | ₩32,080 | ₩31,356 | ₩31,731 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,308 | ₩32,308 | ₩31,369 | ₩31,477 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,664 | ₩32,187 | ₩31,570 | ₩31,906 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,241 | ₩32,456 | ₩31,718 | ₩31,758 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,986 | ₩32,536 | ₩31,825 | ₩32,241 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,584 | ₩32,308 | ₩31,584 | ₩31,933 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,624 | ₩31,919 | ₩31,490 | ₩31,570 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,637 | ₩31,919 | ₩31,423 | ₩31,570 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,088 | ₩31,651 | ₩31,074 | ₩31,637 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,155 | ₩31,289 | ₩30,658 | ₩30,806 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,860 | ₩31,436 | ₩30,860 | ₩31,208 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩31,021 | ₩31,168 | ₩30,766 | ₩31,007 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,262 | ₩31,369 | ₩30,927 | ₩30,994 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,390 | ₩31,584 | ₩30,162 | ₩31,383 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,149 | ₩30,524 | ₩30,082 | ₩30,430 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,377 | ₩30,417 | ₩29,720 | ₩30,162 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,833 | ₩31,423 | ₩30,283 | ₩30,350 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,618 | ₩30,819 | ₩30,162 | ₩30,712 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,699 | ₩30,900 | ₩30,122 | ₩30,551 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,229 | ₩30,873 | ₩30,109 | ₩30,270 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,331 | ₩30,511 | ₩29,331 | ₩30,444 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,733 | ₩29,840 | ₩28,754 | ₩29,425 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,049 | ₩30,390 | ₩28,607 | ₩29,478 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,988 | ₩30,015 | ₩28,191 | ₩28,714 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,532 | ₩30,819 | ₩29,076 | ₩30,095 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,218 | ₩30,149 | ₩28,177 | ₩29,733 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,633 | ₩28,835 | ₩28,070 | ₩28,352 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,365 | ₩28,875 | ₩28,365 | ₩28,513 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,472 | ₩28,674 | ₩28,285 | ₩28,298 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,043 | ₩28,607 | ₩27,963 | ₩28,446 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,164 | ₩28,446 | ₩27,654 | ₩28,030 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,164 | ₩28,566 | ₩27,990 | ₩28,191 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,829 | ₩28,580 | ₩27,708 | ₩28,177 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,808 | ₩28,835 | ₩27,788 | ₩27,869 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,875 | ₩29,143 | ₩28,633 | ₩29,022 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,861 | ₩29,197 | ₩28,727 | ₩28,767 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,486 | ₩29,290 | ₩28,486 | ₩28,955 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,821 | ₩29,089 | ₩28,607 | ₩28,700 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,130 | ₩29,290 | ₩28,647 | ₩28,794 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,411 | ₩29,518 | ₩28,835 | ₩28,861 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,720 | ₩29,867 | ₩29,384 | ₩29,384 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,814 | ₩30,310 | ₩29,773 | ₩29,907 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,103 | ₩29,733 | ₩29,103 | ₩29,586 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,451 | ₩29,559 | ₩29,089 | ₩29,358 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,948 | ₩30,202 | ₩29,599 | ₩29,599 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,760 | ₩30,283 | ₩29,076 | ₩30,042 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,310 | ₩30,967 | ₩30,001 | ₩30,216 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,109 | ₩30,846 | ₩30,109 | ₩30,471 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,162 | ₩30,685 | ₩30,095 | ₩30,350 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,612 | ₩29,840 | ₩29,586 | ₩29,679 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,438 | ₩29,840 | ₩29,384 | ₩29,746 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,210 | ₩29,961 | ₩28,982 | ₩29,586 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,183 | ₩29,693 | ₩28,982 | ₩29,505 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,202 | ₩30,270 | ₩29,183 | ₩29,344 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,170 | ₩30,122 | ₩29,170 | ₩29,881 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,888 | ₩29,156 | ₩28,539 | ₩28,969 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,647 | ₩29,653 | ₩28,218 | ₩29,156 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,311 | ₩28,311 | ₩27,534 | ₩27,788 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,499 | ₩28,754 | ₩27,708 | ₩28,124 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,419 | ₩29,076 | ₩28,030 | ₩28,767 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,566 | ₩29,103 | ₩27,641 | ₩27,882 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,700 | ₩28,741 | ₩28,110 | ₩28,338 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,907 | ₩30,390 | ₩28,472 | ₩28,553 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,980 | ₩31,249 | ₩29,545 | ₩29,907 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,551 | ₩30,967 | ₩30,310 | ₩30,618 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,390 | ₩30,430 | ₩29,827 | ₩30,270 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,176 | ₩30,471 | ₩30,109 | ₩30,202 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,578 | ₩30,819 | ₩30,202 | ₩30,511 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,672 | ₩31,289 | ₩30,430 | ₩30,618 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,114 | ₩31,114 | ₩30,202 | ₩30,699 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,342 | ₩31,383 | ₩30,860 | ₩31,275 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,959 | ₩32,174 | ₩31,208 | ₩31,718 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,831 | ₩32,831 | ₩32,161 | ₩32,415 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,295 | ₩32,724 | ₩31,986 | ₩32,643 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,825 | ₩32,697 | ₩31,825 | ₩32,657 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,959 | ₩32,442 | ₩31,919 | ₩32,107 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,201 | ₩32,482 | ₩31,812 | ₩32,161 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,093 | ₩32,523 | ₩31,798 | ₩32,268 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,201 | ₩32,201 | ₩31,798 | ₩31,959 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,254 | ₩32,254 | ₩31,731 | ₩32,040 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,107 | ₩32,523 | ₩31,544 | ₩32,442 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,544 | ₩32,201 | ₩31,544 | ₩32,120 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,295 | ₩32,295 | ₩31,785 | ₩31,946 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,946 | ₩32,362 | ₩31,798 | ₩32,268 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,731 | ₩32,067 | ₩31,570 | ₩31,919 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,161 | ₩32,161 | ₩31,289 | ₩31,772 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,549 | ₩32,657 | ₩31,798 | ₩32,026 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,933 | ₩32,482 | ₩31,839 | ₩32,389 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,080 | ₩32,080 | ₩31,651 | ₩31,946 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,254 | ₩32,549 | ₩31,986 | ₩32,134 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,254 | ₩32,697 | ₩32,026 | ₩32,187 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,597 | ₩32,482 | ₩31,544 | ₩32,228 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,053 | ₩32,482 | ₩31,329 | ₩31,503 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,120 | ₩32,442 | ₩31,973 | ₩32,080 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,946 | ₩32,187 | ₩31,463 | ₩32,067 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,182 | ₩31,946 | ₩31,088 | ₩31,946 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,369 | ₩31,369 | ₩30,846 | ₩30,940 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,262 | ₩31,718 | ₩31,222 | ₩31,597 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,624 | ₩31,919 | ₩31,369 | ₩31,383 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,933 | ₩32,000 | ₩31,517 | ₩31,664 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,120 | ₩32,442 | ₩31,852 | ₩32,000 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,557 | ₩32,241 | ₩31,557 | ₩32,080 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,959 | ₩32,187 | ₩31,409 | ₩31,544 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,670 | ₩32,845 | ₩32,161 | ₩32,281 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,684 | ₩33,019 | ₩32,482 | ₩32,751 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,254 | ₩32,697 | ₩31,986 | ₩32,590 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩32,013 | ₩32,482 | ₩31,691 | ₩32,107 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩31,034 | ₩32,161 | ₩31,034 | ₩31,959 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,383 | ₩31,664 | ₩30,980 | ₩31,249 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,114 | ₩31,678 | ₩31,114 | ₩31,450 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,074 | ₩31,383 | ₩30,806 | ₩31,114 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,860 | ₩31,101 | ₩30,699 | ₩31,034 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,538 | ₩31,342 | ₩30,538 | ₩31,021 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,578 | ₩31,061 | ₩30,189 | ₩30,538 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,658 | ₩30,658 | ₩30,323 | ₩30,565 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,806 | ₩30,886 | ₩30,605 | ₩30,618 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,444 | ₩30,886 | ₩30,350 | ₩30,779 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,524 | ₩30,658 | ₩30,363 | ₩30,511 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,176 | ₩30,578 | ₩30,176 | ₩30,498 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,229 | ₩30,618 | ₩30,109 | ₩30,162 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,934 | ₩30,886 | ₩29,800 | ₩30,270 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,645 | ₩30,940 | ₩29,733 | ₩29,948 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,578 | ₩30,900 | ₩30,565 | ₩30,806 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,477 | ₩31,785 | ₩30,444 | ₩30,524 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,088 | ₩31,503 | ₩30,900 | ₩31,436 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,517 | ₩31,517 | ₩30,913 | ₩30,980 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,584 | ₩31,798 | ₩31,262 | ₩31,383 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,570 | ₩31,624 | ₩31,329 | ₩31,477 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,249 | ₩31,785 | ₩31,249 | ₩31,490 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,356 | ₩31,852 | ₩31,289 | ₩31,423 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,128 | ₩31,302 | ₩30,886 | ₩31,155 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,967 | ₩31,208 | ₩30,779 | ₩31,128 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,074 | ₩31,316 | ₩30,793 | ₩31,034 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,739 | ₩33,233 | ₩30,672 | ₩31,141 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩31,034 | ₩31,034 | ₩30,417 | ₩30,538 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,383 | ₩33,073 | ₩30,806 | ₩30,833 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,913 | ₩31,302 | ₩30,699 | ₩31,262 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,040 | ₩32,040 | ₩30,900 | ₩30,940 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩31,021 | ₩32,107 | ₩30,846 | ₩31,785 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,074 | ₩31,114 | ₩30,430 | ₩30,712 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,900 | ₩31,423 | ₩30,900 | ₩31,182 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,846 | ₩31,222 | ₩30,578 | ₩30,793 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,235 | ₩31,235 | ₩30,511 | ₩30,846 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,436 | ₩31,798 | ₩31,007 | ₩31,302 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,724 | ₩33,099 | ₩31,195 | ₩31,275 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,321 | ₩32,938 | ₩31,584 | ₩32,925 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,147 | ₩32,536 | ₩31,879 | ₩32,174 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,664 | ₩32,187 | ₩31,664 | ₩32,013 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,651 | ₩32,107 | ₩31,530 | ₩31,772 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,249 | ₩32,134 | ₩31,249 | ₩31,490 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,699 | ₩31,933 | ₩30,699 | ₩31,235 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,182 | ₩31,182 | ₩29,076 | ₩30,712 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,994 | ₩32,228 | ₩30,913 | ₩32,228 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,222 | ₩31,490 | ₩31,101 | ₩31,208 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,852 | ₩32,053 | ₩31,141 | ₩31,249 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,450 | ₩31,785 | ₩31,302 | ₩31,785 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,913 | ₩31,678 | ₩30,913 | ₩31,637 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩32,000 | ₩33,260 | ₩30,779 | ₩31,047 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,858 | ₩32,925 | ₩32,067 | ₩32,134 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,515 | ₩33,582 | ₩32,871 | ₩32,898 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,314 | ₩33,622 | ₩33,019 | ₩33,515 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,689 | ₩33,716 | ₩33,086 | ₩33,086 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,850 | ₩34,078 | ₩33,488 | ₩33,756 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,145 | ₩34,199 | ₩33,864 | ₩33,971 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,998 | ₩34,266 | ₩33,193 | ₩34,159 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,113 | ₩33,917 | ₩33,099 | ₩33,891 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,529 | ₩33,676 | ₩32,952 | ₩33,274 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,153 | ₩33,904 | ₩33,126 | ₩33,421 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,496 | ₩33,327 | ₩32,281 | ₩33,086 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,389 | ₩32,818 | ₩31,906 | ₩32,751 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,643 | ₩32,925 | ₩32,107 | ₩32,241 | -1.23% | 7만 |
|---|