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 | ₩26,615 | ₩27,124 | ₩26,361 | ₩26,829 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,521 | ₩26,762 | ₩26,240 | ₩26,548 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,923 | ₩27,191 | ₩26,668 | ₩26,709 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,829 | ₩27,204 | ₩26,776 | ₩27,110 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,177 | ₩27,579 | ₩26,802 | ₩26,816 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,632 | ₩27,820 | ₩27,137 | ₩27,150 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,740 | ₩27,847 | ₩27,391 | ₩27,432 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,195 | ₩28,262 | ₩27,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,860 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,382 | ₩28,476 | ₩28,021 | ₩28,195 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,288 | ₩28,369 | ₩28,047 | ₩28,235 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,155 | ₩28,396 | ₩28,034 | ₩28,262 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,329 | ₩28,409 | ₩28,047 | ₩28,221 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,516 | ₩28,516 | ₩28,114 | ₩28,221 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,730 | ₩29,025 | ₩28,396 | ₩28,677 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,155 | ₩28,918 | ₩28,155 | ₩28,596 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,703 | ₩28,703 | ₩27,981 | ₩28,155 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,543 | ₩28,864 | ₩28,329 | ₩28,462 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩28,998 | ₩29,239 | ₩28,315 | ₩28,369 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,226 | ₩29,359 | ₩28,851 | ₩29,011 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,681 | ₩29,908 | ₩29,011 | ₩29,359 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,015 | ₩30,243 | ₩29,587 | ₩29,654 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,667 | ₩30,243 | ₩29,266 | ₩29,788 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,614 | ₩30,109 | ₩29,480 | ₩29,641 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,069 | ₩30,149 | ₩29,614 | ₩29,748 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,815 | ₩30,430 | ₩29,815 | ₩30,243 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,748 | ₩30,538 | ₩29,721 | ₩30,042 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,908 | ₩30,082 | ₩29,533 | ₩29,667 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,600 | ₩29,721 | ₩29,413 | ₩29,547 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,949 | ₩29,949 | ₩29,145 | ₩29,641 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,734 | ₩30,109 | ₩29,614 | ₩29,694 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,226 | ₩29,989 | ₩29,226 | ₩29,761 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,189 | ₩30,471 | ₩29,426 | ₩29,467 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,832 | ₩30,832 | ₩30,082 | ₩30,524 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,564 | ₩30,912 | ₩30,230 | ₩30,497 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,708 | ₩30,524 | ₩29,507 | ₩30,364 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,413 | ₩29,587 | ₩29,226 | ₩29,373 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,774 | ₩30,123 | ₩29,507 | ₩29,547 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,440 | ₩29,694 | ₩29,293 | ₩29,467 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,480 | ₩29,667 | ₩29,185 | ₩29,359 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,708 | ₩29,949 | ₩29,560 | ₩29,641 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,748 | ₩29,989 | ₩29,547 | ₩29,641 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,327 | ₩31,327 | ₩29,467 | ₩29,667 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,092 | ₩29,708 | ₩28,931 | ₩29,614 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,400 | ₩29,654 | ₩28,851 | ₩28,971 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,516 | ₩29,614 | ₩28,516 | ₩29,346 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,359 | ₩29,721 | ₩28,221 | ₩28,382 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,935 | ₩29,935 | ₩28,409 | ₩29,359 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,176 | ₩30,404 | ₩29,882 | ₩30,069 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,256 | ₩30,966 | ₩30,123 | ₩30,203 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,163 | ₩30,270 | ₩29,828 | ₩29,882 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,765 | ₩30,819 | ₩29,962 | ₩30,270 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,394 | ₩31,649 | ₩30,404 | ₩30,671 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,796 | ₩32,198 | ₩31,301 | ₩31,314 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,582 | ₩31,783 | ₩31,100 | ₩31,528 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,046 | ₩31,528 | ₩31,046 | ₩31,354 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,207 | ₩31,595 | ₩30,993 | ₩31,020 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,194 | ₩31,742 | ₩30,979 | ₩31,662 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,742 | ₩32,332 | ₩31,180 | ₩31,287 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,171 | ₩32,171 | ₩31,421 | ₩31,676 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,894 | ₩33,229 | ₩31,997 | ₩32,171 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,184 | ₩32,907 | ₩32,184 | ₩32,773 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩31,983 | ₩32,733 | ₩31,983 | ₩32,184 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,291 | ₩32,358 | ₩31,957 | ₩31,983 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,265 | ₩32,680 | ₩31,983 | ₩32,198 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,452 | ₩32,639 | ₩32,091 | ₩32,104 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,171 | ₩32,599 | ₩32,024 | ₩32,358 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩32,947 | ₩32,947 | ₩32,117 | ₩32,131 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩33,965 | ₩34,246 | ₩32,921 | ₩32,947 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,697 | ₩33,978 | ₩33,403 | ₩33,737 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,617 | ₩34,112 | ₩33,590 | ₩33,885 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,470 | ₩34,018 | ₩33,470 | ₩33,684 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,273 | ₩34,273 | ₩33,389 | ₩33,456 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,099 | ₩34,460 | ₩33,336 | ₩34,219 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,840 | ₩34,139 | ₩32,840 | ₩33,978 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,590 | ₩33,590 | ₩32,680 | ₩32,747 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,332 | ₩33,938 | ₩32,332 | ₩33,550 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩31,983 | ₩33,001 | ₩31,917 | ₩32,867 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,515 | ₩32,037 | ₩31,515 | ₩31,917 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,635 | ₩31,930 | ₩31,542 | ₩31,756 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,234 | ₩31,957 | ₩31,046 | ₩31,354 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,662 | ₩32,024 | ₩31,301 | ₩31,676 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,251 | ₩32,251 | ₩31,314 | ₩31,421 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,609 | ₩32,131 | ₩31,515 | ₩31,850 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,184 | ₩32,398 | ₩31,662 | ₩31,702 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,930 | ₩32,479 | ₩31,769 | ₩32,184 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,528 | ₩32,251 | ₩31,528 | ₩31,876 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,568 | ₩31,863 | ₩31,435 | ₩31,515 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,582 | ₩31,863 | ₩31,368 | ₩31,515 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,033 | ₩31,595 | ₩31,020 | ₩31,582 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,100 | ₩31,234 | ₩30,605 | ₩30,752 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,805 | ₩31,381 | ₩30,805 | ₩31,153 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩30,966 | ₩31,113 | ₩30,712 | ₩30,953 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,207 | ₩31,314 | ₩30,872 | ₩30,939 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,337 | ₩31,528 | ₩30,109 | ₩31,327 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,096 | ₩30,471 | ₩30,029 | ₩30,377 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,323 | ₩30,364 | ₩29,667 | ₩30,109 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,779 | ₩31,368 | ₩30,230 | ₩30,297 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,564 | ₩30,765 | ₩30,109 | ₩30,658 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,645 | ₩30,845 | ₩30,069 | ₩30,497 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,176 | ₩30,819 | ₩30,056 | ₩30,216 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,279 | ₩30,457 | ₩29,279 | ₩30,390 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,681 | ₩29,788 | ₩28,703 | ₩29,373 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩28,998 | ₩30,337 | ₩28,556 | ₩29,426 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,935 | ₩29,962 | ₩28,141 | ₩28,663 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,480 | ₩30,765 | ₩29,025 | ₩30,042 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,168 | ₩30,096 | ₩28,128 | ₩29,681 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,583 | ₩28,784 | ₩28,021 | ₩28,302 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,315 | ₩28,824 | ₩28,315 | ₩28,462 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,422 | ₩28,623 | ₩28,235 | ₩28,248 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩27,994 | ₩28,556 | ₩27,914 | ₩28,396 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,114 | ₩28,396 | ₩27,606 | ₩27,981 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,114 | ₩28,516 | ₩27,940 | ₩28,141 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,780 | ₩28,529 | ₩27,659 | ₩28,128 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,757 | ₩28,784 | ₩27,740 | ₩27,820 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,824 | ₩29,092 | ₩28,583 | ₩28,971 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,811 | ₩29,145 | ₩28,677 | ₩28,717 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,436 | ₩29,239 | ₩28,436 | ₩28,904 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,770 | ₩29,038 | ₩28,556 | ₩28,650 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,078 | ₩29,239 | ₩28,596 | ₩28,744 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,359 | ₩29,467 | ₩28,784 | ₩28,811 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,667 | ₩29,815 | ₩29,333 | ₩29,333 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,761 | ₩30,256 | ₩29,721 | ₩29,855 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,052 | ₩29,681 | ₩29,052 | ₩29,533 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,400 | ₩29,507 | ₩29,038 | ₩29,306 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,895 | ₩30,149 | ₩29,547 | ₩29,547 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,708 | ₩30,230 | ₩29,025 | ₩29,989 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,256 | ₩30,912 | ₩29,949 | ₩30,163 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,056 | ₩30,792 | ₩30,056 | ₩30,417 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,109 | ₩30,631 | ₩30,042 | ₩30,297 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,560 | ₩29,788 | ₩29,533 | ₩29,627 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,386 | ₩29,788 | ₩29,333 | ₩29,694 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,159 | ₩29,908 | ₩28,931 | ₩29,533 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,132 | ₩29,641 | ₩28,931 | ₩29,453 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,149 | ₩30,216 | ₩29,132 | ₩29,293 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,118 | ₩30,069 | ₩29,118 | ₩29,828 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,837 | ₩29,105 | ₩28,489 | ₩28,918 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,596 | ₩29,600 | ₩28,168 | ₩29,105 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,262 | ₩28,262 | ₩27,485 | ₩27,740 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,449 | ₩28,703 | ₩27,659 | ₩28,074 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,369 | ₩29,025 | ₩27,981 | ₩28,717 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,516 | ₩29,052 | ₩27,592 | ₩27,833 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,650 | ₩28,690 | ₩28,061 | ₩28,288 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,855 | ₩30,337 | ₩28,422 | ₩28,503 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,926 | ₩31,194 | ₩29,493 | ₩29,855 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,497 | ₩30,912 | ₩30,256 | ₩30,564 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,337 | ₩30,377 | ₩29,774 | ₩30,216 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,123 | ₩30,417 | ₩30,056 | ₩30,149 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,524 | ₩30,765 | ₩30,149 | ₩30,457 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,618 | ₩31,234 | ₩30,377 | ₩30,564 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,060 | ₩31,060 | ₩30,149 | ₩30,645 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,287 | ₩31,327 | ₩30,805 | ₩31,220 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,903 | ₩32,117 | ₩31,153 | ₩31,662 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,773 | ₩32,773 | ₩32,104 | ₩32,358 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,238 | ₩32,666 | ₩31,930 | ₩32,586 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,769 | ₩32,639 | ₩31,769 | ₩32,599 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,903 | ₩32,385 | ₩31,863 | ₩32,050 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,144 | ₩32,425 | ₩31,756 | ₩32,104 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,037 | ₩32,465 | ₩31,742 | ₩32,211 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,144 | ₩32,144 | ₩31,742 | ₩31,903 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,198 | ₩32,198 | ₩31,676 | ₩31,983 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,050 | ₩32,465 | ₩31,488 | ₩32,385 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,488 | ₩32,144 | ₩31,488 | ₩32,064 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,238 | ₩32,238 | ₩31,729 | ₩31,890 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,890 | ₩32,305 | ₩31,742 | ₩32,211 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,676 | ₩32,010 | ₩31,515 | ₩31,863 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,104 | ₩32,104 | ₩31,234 | ₩31,716 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,492 | ₩32,599 | ₩31,742 | ₩31,970 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,876 | ₩32,425 | ₩31,783 | ₩32,332 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,024 | ₩32,024 | ₩31,595 | ₩31,890 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,198 | ₩32,492 | ₩31,930 | ₩32,077 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,198 | ₩32,639 | ₩31,970 | ₩32,131 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,542 | ₩32,425 | ₩31,488 | ₩32,171 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩31,997 | ₩32,425 | ₩31,274 | ₩31,448 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,064 | ₩32,385 | ₩31,917 | ₩32,024 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,890 | ₩32,131 | ₩31,408 | ₩32,010 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,127 | ₩31,890 | ₩31,033 | ₩31,890 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,314 | ₩31,314 | ₩30,792 | ₩30,886 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,207 | ₩31,662 | ₩31,167 | ₩31,542 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,568 | ₩31,863 | ₩31,314 | ₩31,327 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,876 | ₩31,943 | ₩31,461 | ₩31,609 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,064 | ₩32,385 | ₩31,796 | ₩31,943 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,501 | ₩32,184 | ₩31,501 | ₩32,024 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,903 | ₩32,131 | ₩31,354 | ₩31,488 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,613 | ₩32,787 | ₩32,104 | ₩32,224 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,626 | ₩32,961 | ₩32,425 | ₩32,693 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,198 | ₩32,639 | ₩31,930 | ₩32,532 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩31,957 | ₩32,425 | ₩31,635 | ₩32,050 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩30,979 | ₩32,104 | ₩30,979 | ₩31,903 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,327 | ₩31,609 | ₩30,926 | ₩31,194 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,060 | ₩31,622 | ₩31,060 | ₩31,394 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,020 | ₩31,327 | ₩30,752 | ₩31,060 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,805 | ₩31,046 | ₩30,645 | ₩30,979 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,484 | ₩31,287 | ₩30,484 | ₩30,966 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,524 | ₩31,006 | ₩30,136 | ₩30,484 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,605 | ₩30,605 | ₩30,270 | ₩30,511 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,752 | ₩30,832 | ₩30,551 | ₩30,564 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,390 | ₩30,832 | ₩30,297 | ₩30,725 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,471 | ₩30,605 | ₩30,310 | ₩30,457 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,123 | ₩30,524 | ₩30,123 | ₩30,444 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,176 | ₩30,564 | ₩30,056 | ₩30,109 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,882 | ₩30,832 | ₩29,748 | ₩30,216 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,591 | ₩30,886 | ₩29,681 | ₩29,895 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,524 | ₩30,845 | ₩30,511 | ₩30,752 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,421 | ₩31,729 | ₩30,390 | ₩30,471 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,033 | ₩31,448 | ₩30,845 | ₩31,381 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,461 | ₩31,461 | ₩30,859 | ₩30,926 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,528 | ₩31,742 | ₩31,207 | ₩31,327 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,515 | ₩31,568 | ₩31,274 | ₩31,421 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,194 | ₩31,729 | ₩31,194 | ₩31,435 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,301 | ₩31,796 | ₩31,234 | ₩31,368 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,073 | ₩31,247 | ₩30,832 | ₩31,100 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,912 | ₩31,153 | ₩30,725 | ₩31,073 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,020 | ₩31,261 | ₩30,738 | ₩30,979 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,685 | ₩33,175 | ₩30,618 | ₩31,086 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩30,979 | ₩30,979 | ₩30,364 | ₩30,484 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,327 | ₩33,014 | ₩30,752 | ₩30,779 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,859 | ₩31,247 | ₩30,645 | ₩31,207 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩31,983 | ₩31,983 | ₩30,845 | ₩30,886 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩30,966 | ₩32,050 | ₩30,792 | ₩31,729 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,020 | ₩31,060 | ₩30,377 | ₩30,658 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,845 | ₩31,368 | ₩30,845 | ₩31,127 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,792 | ₩31,167 | ₩30,524 | ₩30,738 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,180 | ₩31,180 | ₩30,457 | ₩30,792 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,381 | ₩31,742 | ₩30,953 | ₩31,247 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,666 | ₩33,041 | ₩31,140 | ₩31,220 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,265 | ₩32,880 | ₩31,528 | ₩32,867 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,091 | ₩32,479 | ₩31,823 | ₩32,117 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,609 | ₩32,131 | ₩31,609 | ₩31,957 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,595 | ₩32,050 | ₩31,475 | ₩31,716 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,194 | ₩32,077 | ₩31,194 | ₩31,435 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,645 | ₩31,876 | ₩30,645 | ₩31,180 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,127 | ₩31,127 | ₩29,025 | ₩30,658 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,939 | ₩32,171 | ₩30,859 | ₩32,171 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,167 | ₩31,435 | ₩31,046 | ₩31,153 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,796 | ₩31,997 | ₩31,086 | ₩31,194 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,394 | ₩31,729 | ₩31,247 | ₩31,729 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,859 | ₩31,622 | ₩30,859 | ₩31,582 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,943 | ₩33,202 | ₩30,725 | ₩30,993 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,800 | ₩32,867 | ₩32,010 | ₩32,077 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,456 | ₩33,523 | ₩32,813 | ₩32,840 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,255 | ₩33,563 | ₩32,961 | ₩33,456 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,630 | ₩33,657 | ₩33,028 | ₩33,028 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,791 | ₩34,018 | ₩33,429 | ₩33,697 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,085 | ₩34,139 | ₩33,804 | ₩33,911 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,938 | ₩34,206 | ₩33,135 | ₩34,099 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,054 | ₩33,858 | ₩33,041 | ₩33,831 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,470 | ₩33,617 | ₩32,894 | ₩33,215 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,095 | ₩33,844 | ₩33,068 | ₩33,362 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,439 | ₩33,269 | ₩32,224 | ₩33,028 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,332 | ₩32,760 | ₩31,850 | ₩32,693 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,586 | ₩32,867 | ₩32,050 | ₩32,184 | -1.23% | 7만 |
|---|