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 | ₩26,625 | ₩27,134 | ₩26,370 | ₩26,839 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,531 | ₩26,772 | ₩26,250 | ₩26,558 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,933 | ₩27,201 | ₩26,678 | ₩26,719 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,839 | ₩27,214 | ₩26,786 | ₩27,120 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,187 | ₩27,589 | ₩26,812 | ₩26,826 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,643 | ₩27,830 | ₩27,147 | ₩27,161 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,750 | ₩27,857 | ₩27,402 | ₩27,442 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,205 | ₩28,272 | ₩27,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,870 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,393 | ₩28,486 | ₩28,031 | ₩28,205 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,299 | ₩28,379 | ₩28,058 | ₩28,245 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,165 | ₩28,406 | ₩28,045 | ₩28,272 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,339 | ₩28,420 | ₩28,058 | ₩28,232 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,527 | ₩28,527 | ₩28,125 | ₩28,232 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,741 | ₩29,036 | ₩28,406 | ₩28,687 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,165 | ₩28,928 | ₩28,165 | ₩28,607 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,714 | ₩28,714 | ₩27,991 | ₩28,165 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,553 | ₩28,875 | ₩28,339 | ₩28,473 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,009 | ₩29,250 | ₩28,326 | ₩28,379 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,236 | ₩29,370 | ₩28,861 | ₩29,022 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,692 | ₩29,920 | ₩29,022 | ₩29,370 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,027 | ₩30,254 | ₩29,598 | ₩29,665 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,678 | ₩30,254 | ₩29,277 | ₩29,799 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,625 | ₩30,120 | ₩29,491 | ₩29,652 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,080 | ₩30,161 | ₩29,625 | ₩29,759 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,826 | ₩30,442 | ₩29,826 | ₩30,254 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,759 | ₩30,549 | ₩29,732 | ₩30,053 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,920 | ₩30,094 | ₩29,545 | ₩29,678 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,611 | ₩29,732 | ₩29,424 | ₩29,558 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,960 | ₩29,960 | ₩29,156 | ₩29,652 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,745 | ₩30,120 | ₩29,625 | ₩29,705 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,236 | ₩30,000 | ₩29,236 | ₩29,772 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,201 | ₩30,482 | ₩29,437 | ₩29,478 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,844 | ₩30,844 | ₩30,094 | ₩30,536 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,576 | ₩30,924 | ₩30,241 | ₩30,509 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,719 | ₩30,536 | ₩29,518 | ₩30,375 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,424 | ₩29,598 | ₩29,236 | ₩29,384 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,786 | ₩30,134 | ₩29,518 | ₩29,558 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,451 | ₩29,705 | ₩29,303 | ₩29,478 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,491 | ₩29,678 | ₩29,196 | ₩29,370 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,719 | ₩29,960 | ₩29,571 | ₩29,652 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,759 | ₩30,000 | ₩29,558 | ₩29,652 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,339 | ₩31,339 | ₩29,478 | ₩29,678 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,103 | ₩29,719 | ₩28,942 | ₩29,625 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,411 | ₩29,665 | ₩28,861 | ₩28,982 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,527 | ₩29,625 | ₩28,527 | ₩29,357 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,370 | ₩29,732 | ₩28,232 | ₩28,393 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,946 | ₩29,946 | ₩28,420 | ₩29,370 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,187 | ₩30,415 | ₩29,893 | ₩30,080 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,268 | ₩30,978 | ₩30,134 | ₩30,214 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,174 | ₩30,281 | ₩29,839 | ₩29,893 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,777 | ₩30,830 | ₩29,973 | ₩30,281 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,406 | ₩31,661 | ₩30,415 | ₩30,683 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,808 | ₩32,210 | ₩31,312 | ₩31,326 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,594 | ₩31,795 | ₩31,111 | ₩31,540 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,058 | ₩31,540 | ₩31,058 | ₩31,366 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,219 | ₩31,607 | ₩31,004 | ₩31,031 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,205 | ₩31,754 | ₩30,991 | ₩31,674 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,754 | ₩32,344 | ₩31,192 | ₩31,299 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,183 | ₩32,183 | ₩31,433 | ₩31,687 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,906 | ₩33,241 | ₩32,009 | ₩32,183 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,196 | ₩32,920 | ₩32,196 | ₩32,786 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩31,995 | ₩32,745 | ₩31,995 | ₩32,196 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,303 | ₩32,370 | ₩31,969 | ₩31,995 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,277 | ₩32,692 | ₩31,995 | ₩32,210 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,464 | ₩32,652 | ₩32,103 | ₩32,116 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,183 | ₩32,611 | ₩32,036 | ₩32,370 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩32,960 | ₩32,960 | ₩32,129 | ₩32,143 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩33,978 | ₩34,259 | ₩32,933 | ₩32,960 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,710 | ₩33,991 | ₩33,415 | ₩33,750 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,629 | ₩34,125 | ₩33,603 | ₩33,897 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,482 | ₩34,031 | ₩33,482 | ₩33,696 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,286 | ₩34,286 | ₩33,402 | ₩33,469 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,111 | ₩34,473 | ₩33,348 | ₩34,232 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,853 | ₩34,152 | ₩32,853 | ₩33,991 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,603 | ₩33,603 | ₩32,692 | ₩32,759 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,344 | ₩33,951 | ₩32,344 | ₩33,562 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩31,995 | ₩33,013 | ₩31,928 | ₩32,879 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,527 | ₩32,049 | ₩31,527 | ₩31,928 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,647 | ₩31,942 | ₩31,553 | ₩31,768 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,245 | ₩31,969 | ₩31,058 | ₩31,366 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,674 | ₩32,036 | ₩31,312 | ₩31,687 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,263 | ₩32,263 | ₩31,326 | ₩31,433 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,620 | ₩32,143 | ₩31,527 | ₩31,861 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,411 | ₩31,674 | ₩31,714 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,942 | ₩32,491 | ₩31,781 | ₩32,196 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,540 | ₩32,263 | ₩31,540 | ₩31,888 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,580 | ₩31,875 | ₩31,446 | ₩31,527 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,594 | ₩31,875 | ₩31,379 | ₩31,527 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,045 | ₩31,607 | ₩31,031 | ₩31,594 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,111 | ₩31,245 | ₩30,616 | ₩30,763 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,817 | ₩31,393 | ₩30,817 | ₩31,165 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩30,978 | ₩31,125 | ₩30,723 | ₩30,964 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,219 | ₩31,326 | ₩30,884 | ₩30,951 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,348 | ₩31,540 | ₩30,120 | ₩31,339 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,107 | ₩30,482 | ₩30,040 | ₩30,388 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,335 | ₩30,375 | ₩29,678 | ₩30,120 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,790 | ₩31,379 | ₩30,241 | ₩30,308 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,576 | ₩30,777 | ₩30,120 | ₩30,670 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,656 | ₩30,857 | ₩30,080 | ₩30,509 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,187 | ₩30,830 | ₩30,067 | ₩30,228 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,290 | ₩30,469 | ₩29,290 | ₩30,402 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,692 | ₩29,799 | ₩28,714 | ₩29,384 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,009 | ₩30,348 | ₩28,567 | ₩29,437 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,946 | ₩29,973 | ₩28,152 | ₩28,674 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,491 | ₩30,777 | ₩29,036 | ₩30,053 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,178 | ₩30,107 | ₩28,138 | ₩29,692 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,594 | ₩28,795 | ₩28,031 | ₩28,312 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,326 | ₩28,835 | ₩28,326 | ₩28,473 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,433 | ₩28,634 | ₩28,245 | ₩28,259 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,004 | ₩28,567 | ₩27,924 | ₩28,406 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,125 | ₩28,406 | ₩27,616 | ₩27,991 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,125 | ₩28,527 | ₩27,951 | ₩28,152 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,790 | ₩28,540 | ₩27,670 | ₩28,138 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,768 | ₩28,795 | ₩27,750 | ₩27,830 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,835 | ₩29,103 | ₩28,594 | ₩28,982 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,821 | ₩29,156 | ₩28,687 | ₩28,728 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,446 | ₩29,250 | ₩28,446 | ₩28,915 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,781 | ₩29,049 | ₩28,567 | ₩28,661 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,089 | ₩29,250 | ₩28,607 | ₩28,754 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,370 | ₩29,478 | ₩28,795 | ₩28,821 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,678 | ₩29,826 | ₩29,344 | ₩29,344 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,772 | ₩30,268 | ₩29,732 | ₩29,866 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,062 | ₩29,692 | ₩29,062 | ₩29,545 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,411 | ₩29,518 | ₩29,049 | ₩29,317 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,906 | ₩30,161 | ₩29,558 | ₩29,558 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,719 | ₩30,241 | ₩29,036 | ₩30,000 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,268 | ₩30,924 | ₩29,960 | ₩30,174 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,067 | ₩30,803 | ₩30,067 | ₩30,428 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,120 | ₩30,643 | ₩30,053 | ₩30,308 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,571 | ₩29,799 | ₩29,545 | ₩29,638 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,397 | ₩29,799 | ₩29,344 | ₩29,705 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,170 | ₩29,920 | ₩28,942 | ₩29,545 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,143 | ₩29,652 | ₩28,942 | ₩29,464 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,161 | ₩30,228 | ₩29,143 | ₩29,303 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,129 | ₩30,080 | ₩29,129 | ₩29,839 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,848 | ₩29,116 | ₩28,500 | ₩28,928 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,607 | ₩29,611 | ₩28,178 | ₩29,116 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,272 | ₩28,272 | ₩27,495 | ₩27,750 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,460 | ₩28,714 | ₩27,670 | ₩28,085 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,379 | ₩29,036 | ₩27,991 | ₩28,728 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,527 | ₩29,062 | ₩27,603 | ₩27,844 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,661 | ₩28,701 | ₩28,071 | ₩28,299 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,866 | ₩30,348 | ₩28,433 | ₩28,513 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,937 | ₩31,205 | ₩29,504 | ₩29,866 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,509 | ₩30,924 | ₩30,268 | ₩30,576 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,348 | ₩30,388 | ₩29,786 | ₩30,228 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,134 | ₩30,428 | ₩30,067 | ₩30,161 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,536 | ₩30,777 | ₩30,161 | ₩30,469 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,629 | ₩31,245 | ₩30,388 | ₩30,576 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,071 | ₩31,071 | ₩30,161 | ₩30,656 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,299 | ₩31,339 | ₩30,817 | ₩31,232 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,915 | ₩32,129 | ₩31,165 | ₩31,674 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,786 | ₩32,786 | ₩32,116 | ₩32,370 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,250 | ₩32,678 | ₩31,942 | ₩32,598 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,781 | ₩32,652 | ₩31,781 | ₩32,611 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,915 | ₩32,397 | ₩31,875 | ₩32,062 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,156 | ₩32,437 | ₩31,768 | ₩32,116 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,049 | ₩32,478 | ₩31,754 | ₩32,223 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,156 | ₩32,156 | ₩31,754 | ₩31,915 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,210 | ₩32,210 | ₩31,687 | ₩31,995 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,062 | ₩32,478 | ₩31,500 | ₩32,397 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,500 | ₩32,156 | ₩31,500 | ₩32,076 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,250 | ₩32,250 | ₩31,741 | ₩31,902 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,902 | ₩32,317 | ₩31,754 | ₩32,223 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,687 | ₩32,022 | ₩31,527 | ₩31,875 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,116 | ₩32,116 | ₩31,245 | ₩31,728 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,504 | ₩32,611 | ₩31,754 | ₩31,982 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,888 | ₩32,437 | ₩31,795 | ₩32,344 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,036 | ₩32,036 | ₩31,607 | ₩31,902 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,210 | ₩32,504 | ₩31,942 | ₩32,089 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,210 | ₩32,652 | ₩31,982 | ₩32,143 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,553 | ₩32,437 | ₩31,500 | ₩32,183 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,009 | ₩32,437 | ₩31,286 | ₩31,460 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,076 | ₩32,397 | ₩31,928 | ₩32,036 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,902 | ₩32,143 | ₩31,420 | ₩32,022 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,138 | ₩31,902 | ₩31,045 | ₩31,902 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,326 | ₩31,326 | ₩30,803 | ₩30,897 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,219 | ₩31,674 | ₩31,178 | ₩31,553 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,580 | ₩31,875 | ₩31,326 | ₩31,339 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,888 | ₩31,955 | ₩31,473 | ₩31,620 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,076 | ₩32,397 | ₩31,808 | ₩31,955 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,513 | ₩32,196 | ₩31,513 | ₩32,036 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,915 | ₩32,143 | ₩31,366 | ₩31,500 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,625 | ₩32,799 | ₩32,116 | ₩32,236 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,638 | ₩32,973 | ₩32,437 | ₩32,705 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,210 | ₩32,652 | ₩31,942 | ₩32,545 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩31,969 | ₩32,437 | ₩31,647 | ₩32,062 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩30,991 | ₩32,116 | ₩30,991 | ₩31,915 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,339 | ₩31,620 | ₩30,937 | ₩31,205 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,071 | ₩31,634 | ₩31,071 | ₩31,406 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,031 | ₩31,339 | ₩30,763 | ₩31,071 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,817 | ₩31,058 | ₩30,656 | ₩30,991 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,495 | ₩31,299 | ₩30,495 | ₩30,978 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,536 | ₩31,018 | ₩30,147 | ₩30,495 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,616 | ₩30,616 | ₩30,281 | ₩30,522 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,763 | ₩30,844 | ₩30,562 | ₩30,576 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,402 | ₩30,844 | ₩30,308 | ₩30,736 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,482 | ₩30,616 | ₩30,321 | ₩30,469 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,134 | ₩30,536 | ₩30,134 | ₩30,455 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,187 | ₩30,576 | ₩30,067 | ₩30,120 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,893 | ₩30,844 | ₩29,759 | ₩30,228 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,603 | ₩30,897 | ₩29,692 | ₩29,906 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,536 | ₩30,857 | ₩30,522 | ₩30,763 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,433 | ₩31,741 | ₩30,402 | ₩30,482 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,045 | ₩31,460 | ₩30,857 | ₩31,393 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,473 | ₩31,473 | ₩30,870 | ₩30,937 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,540 | ₩31,754 | ₩31,219 | ₩31,339 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,527 | ₩31,580 | ₩31,286 | ₩31,433 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,205 | ₩31,741 | ₩31,205 | ₩31,446 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,312 | ₩31,808 | ₩31,245 | ₩31,379 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,085 | ₩31,259 | ₩30,844 | ₩31,111 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,924 | ₩31,165 | ₩30,736 | ₩31,085 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,031 | ₩31,272 | ₩30,750 | ₩30,991 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,696 | ₩33,187 | ₩30,629 | ₩31,098 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩30,991 | ₩30,991 | ₩30,375 | ₩30,495 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,339 | ₩33,027 | ₩30,763 | ₩30,790 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,870 | ₩31,259 | ₩30,656 | ₩31,219 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩31,995 | ₩31,995 | ₩30,857 | ₩30,897 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩30,978 | ₩32,062 | ₩30,803 | ₩31,741 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,031 | ₩31,071 | ₩30,388 | ₩30,670 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,857 | ₩31,379 | ₩30,857 | ₩31,138 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,803 | ₩31,178 | ₩30,536 | ₩30,750 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,192 | ₩31,192 | ₩30,469 | ₩30,803 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,393 | ₩31,754 | ₩30,964 | ₩31,259 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,678 | ₩33,053 | ₩31,152 | ₩31,232 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,277 | ₩32,893 | ₩31,540 | ₩32,879 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,103 | ₩32,491 | ₩31,835 | ₩32,129 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,620 | ₩32,143 | ₩31,620 | ₩31,969 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,607 | ₩32,062 | ₩31,486 | ₩31,728 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,205 | ₩32,089 | ₩31,205 | ₩31,446 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,656 | ₩31,888 | ₩30,656 | ₩31,192 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,138 | ₩31,138 | ₩29,036 | ₩30,670 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,951 | ₩32,183 | ₩30,870 | ₩32,183 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,178 | ₩31,446 | ₩31,058 | ₩31,165 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,808 | ₩32,009 | ₩31,098 | ₩31,205 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,406 | ₩31,741 | ₩31,259 | ₩31,741 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,870 | ₩31,634 | ₩30,870 | ₩31,594 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,955 | ₩33,214 | ₩30,736 | ₩31,004 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,812 | ₩32,879 | ₩32,022 | ₩32,089 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,469 | ₩33,536 | ₩32,826 | ₩32,853 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,268 | ₩33,576 | ₩32,973 | ₩33,469 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,643 | ₩33,669 | ₩33,040 | ₩33,040 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,803 | ₩34,031 | ₩33,442 | ₩33,710 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,098 | ₩34,152 | ₩33,817 | ₩33,924 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,951 | ₩34,219 | ₩33,147 | ₩34,111 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,067 | ₩33,870 | ₩33,053 | ₩33,844 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,482 | ₩33,629 | ₩32,906 | ₩33,228 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,107 | ₩33,857 | ₩33,080 | ₩33,375 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,451 | ₩33,281 | ₩32,236 | ₩33,040 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,344 | ₩32,772 | ₩31,861 | ₩32,705 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,598 | ₩32,879 | ₩32,062 | ₩32,196 | -1.23% | 7만 |
|---|