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 | ₩26,609 | ₩27,117 | ₩26,354 | ₩26,823 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,515 | ₩26,756 | ₩26,234 | ₩26,542 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,917 | ₩27,184 | ₩26,662 | ₩26,702 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,823 | ₩27,198 | ₩26,769 | ₩27,104 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,171 | ₩27,572 | ₩26,796 | ₩26,810 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,626 | ₩27,813 | ₩27,131 | ₩27,144 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,733 | ₩27,840 | ₩27,385 | ₩27,425 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,188 | ₩28,255 | ₩27,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,854 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,376 | ₩28,469 | ₩28,014 | ₩28,188 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,282 | ₩28,362 | ₩28,041 | ₩28,228 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,148 | ₩28,389 | ₩28,028 | ₩28,255 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,322 | ₩28,402 | ₩28,041 | ₩28,215 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,509 | ₩28,509 | ₩28,108 | ₩28,215 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,724 | ₩29,018 | ₩28,389 | ₩28,670 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,148 | ₩28,911 | ₩28,148 | ₩28,590 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,697 | ₩28,697 | ₩27,974 | ₩28,148 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,536 | ₩28,857 | ₩28,322 | ₩28,456 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩28,991 | ₩29,232 | ₩28,309 | ₩28,362 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,219 | ₩29,353 | ₩28,844 | ₩29,005 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,674 | ₩29,901 | ₩29,005 | ₩29,353 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,008 | ₩30,236 | ₩29,580 | ₩29,647 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,660 | ₩30,236 | ₩29,259 | ₩29,781 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,607 | ₩30,102 | ₩29,473 | ₩29,634 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,062 | ₩30,142 | ₩29,607 | ₩29,741 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,808 | ₩30,423 | ₩29,808 | ₩30,236 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,741 | ₩30,530 | ₩29,714 | ₩30,035 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,901 | ₩30,075 | ₩29,527 | ₩29,660 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,594 | ₩29,714 | ₩29,406 | ₩29,540 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,942 | ₩29,942 | ₩29,138 | ₩29,634 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,727 | ₩30,102 | ₩29,607 | ₩29,687 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,219 | ₩29,982 | ₩29,219 | ₩29,754 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,182 | ₩30,464 | ₩29,420 | ₩29,460 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,825 | ₩30,825 | ₩30,075 | ₩30,517 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,557 | ₩30,905 | ₩30,223 | ₩30,490 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,701 | ₩30,517 | ₩29,500 | ₩30,357 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,406 | ₩29,580 | ₩29,219 | ₩29,366 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,768 | ₩30,116 | ₩29,500 | ₩29,540 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,433 | ₩29,687 | ₩29,286 | ₩29,460 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,473 | ₩29,660 | ₩29,179 | ₩29,353 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,701 | ₩29,942 | ₩29,553 | ₩29,634 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,741 | ₩29,982 | ₩29,540 | ₩29,634 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,320 | ₩31,320 | ₩29,460 | ₩29,660 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,085 | ₩29,701 | ₩28,924 | ₩29,607 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,393 | ₩29,647 | ₩28,844 | ₩28,964 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,509 | ₩29,607 | ₩28,509 | ₩29,339 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,353 | ₩29,714 | ₩28,215 | ₩28,376 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,928 | ₩29,928 | ₩28,402 | ₩29,353 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,169 | ₩30,397 | ₩29,875 | ₩30,062 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,249 | ₩30,959 | ₩30,116 | ₩30,196 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,156 | ₩30,263 | ₩29,821 | ₩29,875 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,758 | ₩30,812 | ₩29,955 | ₩30,263 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,387 | ₩31,641 | ₩30,397 | ₩30,664 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,789 | ₩32,190 | ₩31,293 | ₩31,307 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,575 | ₩31,775 | ₩31,093 | ₩31,521 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,039 | ₩31,521 | ₩31,039 | ₩31,347 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,200 | ₩31,588 | ₩30,986 | ₩31,012 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,186 | ₩31,735 | ₩30,972 | ₩31,655 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,735 | ₩32,324 | ₩31,173 | ₩31,280 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,163 | ₩32,163 | ₩31,414 | ₩31,668 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,886 | ₩33,221 | ₩31,989 | ₩32,163 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,177 | ₩32,900 | ₩32,177 | ₩32,766 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩31,976 | ₩32,726 | ₩31,976 | ₩32,177 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,284 | ₩32,351 | ₩31,949 | ₩31,976 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,257 | ₩32,672 | ₩31,976 | ₩32,190 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,445 | ₩32,632 | ₩32,083 | ₩32,097 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,163 | ₩32,592 | ₩32,016 | ₩32,351 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩32,940 | ₩32,940 | ₩32,110 | ₩32,123 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩33,957 | ₩34,238 | ₩32,913 | ₩32,940 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,689 | ₩33,970 | ₩33,395 | ₩33,729 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,609 | ₩34,104 | ₩33,582 | ₩33,877 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,462 | ₩34,011 | ₩33,462 | ₩33,676 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,265 | ₩34,265 | ₩33,381 | ₩33,448 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,091 | ₩34,452 | ₩33,328 | ₩34,211 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,833 | ₩34,131 | ₩32,833 | ₩33,970 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,582 | ₩33,582 | ₩32,672 | ₩32,739 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,324 | ₩33,930 | ₩32,324 | ₩33,542 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩31,976 | ₩32,993 | ₩31,909 | ₩32,859 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,508 | ₩32,030 | ₩31,508 | ₩31,909 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,628 | ₩31,923 | ₩31,534 | ₩31,749 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,227 | ₩31,949 | ₩31,039 | ₩31,347 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,655 | ₩32,016 | ₩31,293 | ₩31,668 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,244 | ₩32,244 | ₩31,307 | ₩31,414 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,601 | ₩32,123 | ₩31,508 | ₩31,842 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,177 | ₩32,391 | ₩31,655 | ₩31,695 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,923 | ₩32,471 | ₩31,762 | ₩32,177 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,521 | ₩32,244 | ₩31,521 | ₩31,869 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,561 | ₩31,856 | ₩31,427 | ₩31,508 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,575 | ₩31,856 | ₩31,360 | ₩31,508 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,026 | ₩31,588 | ₩31,012 | ₩31,575 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,093 | ₩31,227 | ₩30,597 | ₩30,745 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,798 | ₩31,374 | ₩30,798 | ₩31,146 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩30,959 | ₩31,106 | ₩30,705 | ₩30,945 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,200 | ₩31,307 | ₩30,865 | ₩30,932 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,330 | ₩31,521 | ₩30,102 | ₩31,320 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,089 | ₩30,464 | ₩30,022 | ₩30,370 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,316 | ₩30,357 | ₩29,660 | ₩30,102 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,771 | ₩31,360 | ₩30,223 | ₩30,290 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,557 | ₩30,758 | ₩30,102 | ₩30,651 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,638 | ₩30,838 | ₩30,062 | ₩30,490 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,169 | ₩30,812 | ₩30,049 | ₩30,209 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,272 | ₩30,450 | ₩29,272 | ₩30,383 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,674 | ₩29,781 | ₩28,697 | ₩29,366 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩28,991 | ₩30,330 | ₩28,550 | ₩29,420 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,928 | ₩29,955 | ₩28,135 | ₩28,657 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,473 | ₩30,758 | ₩29,018 | ₩30,035 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,161 | ₩30,089 | ₩28,121 | ₩29,674 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,576 | ₩28,777 | ₩28,014 | ₩28,295 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,309 | ₩28,817 | ₩28,309 | ₩28,456 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,416 | ₩28,616 | ₩28,228 | ₩28,242 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩27,987 | ₩28,550 | ₩27,907 | ₩28,389 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,108 | ₩28,389 | ₩27,599 | ₩27,974 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,108 | ₩28,509 | ₩27,934 | ₩28,135 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,773 | ₩28,523 | ₩27,653 | ₩28,121 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,750 | ₩28,777 | ₩27,733 | ₩27,813 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,817 | ₩29,085 | ₩28,576 | ₩28,964 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,804 | ₩29,138 | ₩28,670 | ₩28,710 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,429 | ₩29,232 | ₩28,429 | ₩28,898 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,764 | ₩29,031 | ₩28,550 | ₩28,643 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,072 | ₩29,232 | ₩28,590 | ₩28,737 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,353 | ₩29,460 | ₩28,777 | ₩28,804 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,660 | ₩29,808 | ₩29,326 | ₩29,326 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,754 | ₩30,249 | ₩29,714 | ₩29,848 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,045 | ₩29,674 | ₩29,045 | ₩29,527 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,393 | ₩29,500 | ₩29,031 | ₩29,299 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,888 | ₩30,142 | ₩29,540 | ₩29,540 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,701 | ₩30,223 | ₩29,018 | ₩29,982 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,249 | ₩30,905 | ₩29,942 | ₩30,156 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,049 | ₩30,785 | ₩30,049 | ₩30,410 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,102 | ₩30,624 | ₩30,035 | ₩30,290 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,553 | ₩29,781 | ₩29,527 | ₩29,620 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,379 | ₩29,781 | ₩29,326 | ₩29,687 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,152 | ₩29,901 | ₩28,924 | ₩29,527 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,125 | ₩29,634 | ₩28,924 | ₩29,446 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,142 | ₩30,209 | ₩29,125 | ₩29,286 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,112 | ₩30,062 | ₩29,112 | ₩29,821 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,831 | ₩29,098 | ₩28,483 | ₩28,911 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,590 | ₩29,594 | ₩28,161 | ₩29,098 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,255 | ₩28,255 | ₩27,479 | ₩27,733 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,442 | ₩28,697 | ₩27,653 | ₩28,068 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,362 | ₩29,018 | ₩27,974 | ₩28,710 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,509 | ₩29,045 | ₩27,586 | ₩27,827 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,643 | ₩28,683 | ₩28,054 | ₩28,282 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,848 | ₩30,330 | ₩28,416 | ₩28,496 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,919 | ₩31,186 | ₩29,486 | ₩29,848 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,490 | ₩30,905 | ₩30,249 | ₩30,557 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,330 | ₩30,370 | ₩29,768 | ₩30,209 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,116 | ₩30,410 | ₩30,049 | ₩30,142 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,517 | ₩30,758 | ₩30,142 | ₩30,450 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,611 | ₩31,227 | ₩30,370 | ₩30,557 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,053 | ₩31,053 | ₩30,142 | ₩30,638 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,280 | ₩31,320 | ₩30,798 | ₩31,213 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,896 | ₩32,110 | ₩31,146 | ₩31,655 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,766 | ₩32,766 | ₩32,097 | ₩32,351 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,230 | ₩32,659 | ₩31,923 | ₩32,578 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,762 | ₩32,632 | ₩31,762 | ₩32,592 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,896 | ₩32,378 | ₩31,856 | ₩32,043 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,137 | ₩32,418 | ₩31,749 | ₩32,097 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,030 | ₩32,458 | ₩31,735 | ₩32,204 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,137 | ₩32,137 | ₩31,735 | ₩31,896 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,190 | ₩32,190 | ₩31,668 | ₩31,976 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,043 | ₩32,458 | ₩31,481 | ₩32,378 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,481 | ₩32,137 | ₩31,481 | ₩32,056 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,230 | ₩32,230 | ₩31,722 | ₩31,882 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,882 | ₩32,297 | ₩31,735 | ₩32,204 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,668 | ₩32,003 | ₩31,508 | ₩31,856 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,097 | ₩32,097 | ₩31,227 | ₩31,708 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,485 | ₩32,592 | ₩31,735 | ₩31,963 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,869 | ₩32,418 | ₩31,775 | ₩32,324 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,016 | ₩32,016 | ₩31,588 | ₩31,882 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,190 | ₩32,485 | ₩31,923 | ₩32,070 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,190 | ₩32,632 | ₩31,963 | ₩32,123 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,534 | ₩32,418 | ₩31,481 | ₩32,163 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩31,989 | ₩32,418 | ₩31,267 | ₩31,441 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,056 | ₩32,378 | ₩31,909 | ₩32,016 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,882 | ₩32,123 | ₩31,401 | ₩32,003 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,119 | ₩31,882 | ₩31,026 | ₩31,882 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,307 | ₩31,307 | ₩30,785 | ₩30,879 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,200 | ₩31,655 | ₩31,160 | ₩31,534 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,561 | ₩31,856 | ₩31,307 | ₩31,320 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,869 | ₩31,936 | ₩31,454 | ₩31,601 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,056 | ₩32,378 | ₩31,789 | ₩31,936 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,494 | ₩32,177 | ₩31,494 | ₩32,016 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,896 | ₩32,123 | ₩31,347 | ₩31,481 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,605 | ₩32,779 | ₩32,097 | ₩32,217 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,619 | ₩32,953 | ₩32,418 | ₩32,685 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,190 | ₩32,632 | ₩31,923 | ₩32,525 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩31,949 | ₩32,418 | ₩31,628 | ₩32,043 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩30,972 | ₩32,097 | ₩30,972 | ₩31,896 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,320 | ₩31,601 | ₩30,919 | ₩31,186 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,053 | ₩31,615 | ₩31,053 | ₩31,387 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,012 | ₩31,320 | ₩30,745 | ₩31,053 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,798 | ₩31,039 | ₩30,638 | ₩30,972 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,477 | ₩31,280 | ₩30,477 | ₩30,959 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,517 | ₩30,999 | ₩30,129 | ₩30,477 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,597 | ₩30,597 | ₩30,263 | ₩30,504 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,745 | ₩30,825 | ₩30,544 | ₩30,557 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,383 | ₩30,825 | ₩30,290 | ₩30,718 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,464 | ₩30,597 | ₩30,303 | ₩30,450 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,116 | ₩30,517 | ₩30,116 | ₩30,437 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,169 | ₩30,557 | ₩30,049 | ₩30,102 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,875 | ₩30,825 | ₩29,741 | ₩30,209 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,584 | ₩30,879 | ₩29,674 | ₩29,888 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,517 | ₩30,838 | ₩30,504 | ₩30,745 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,414 | ₩31,722 | ₩30,383 | ₩30,464 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,026 | ₩31,441 | ₩30,838 | ₩31,374 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,454 | ₩31,454 | ₩30,852 | ₩30,919 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,521 | ₩31,735 | ₩31,200 | ₩31,320 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,508 | ₩31,561 | ₩31,267 | ₩31,414 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,186 | ₩31,722 | ₩31,186 | ₩31,427 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,293 | ₩31,789 | ₩31,227 | ₩31,360 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,066 | ₩31,240 | ₩30,825 | ₩31,093 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,905 | ₩31,146 | ₩30,718 | ₩31,066 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,012 | ₩31,253 | ₩30,731 | ₩30,972 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,678 | ₩33,167 | ₩30,611 | ₩31,079 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩30,972 | ₩30,972 | ₩30,357 | ₩30,477 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,320 | ₩33,007 | ₩30,745 | ₩30,771 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,852 | ₩31,240 | ₩30,638 | ₩31,200 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩31,976 | ₩31,976 | ₩30,838 | ₩30,879 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩30,959 | ₩32,043 | ₩30,785 | ₩31,722 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,012 | ₩31,053 | ₩30,370 | ₩30,651 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,838 | ₩31,360 | ₩30,838 | ₩31,119 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,785 | ₩31,160 | ₩30,517 | ₩30,731 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,173 | ₩31,173 | ₩30,450 | ₩30,785 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,374 | ₩31,735 | ₩30,945 | ₩31,240 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,659 | ₩33,033 | ₩31,133 | ₩31,213 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,257 | ₩32,873 | ₩31,521 | ₩32,859 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,083 | ₩32,471 | ₩31,815 | ₩32,110 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,601 | ₩32,123 | ₩31,601 | ₩31,949 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,588 | ₩32,043 | ₩31,467 | ₩31,708 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,186 | ₩32,070 | ₩31,186 | ₩31,427 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,638 | ₩31,869 | ₩30,638 | ₩31,173 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,119 | ₩31,119 | ₩29,018 | ₩30,651 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,932 | ₩32,163 | ₩30,852 | ₩32,163 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,160 | ₩31,427 | ₩31,039 | ₩31,146 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,789 | ₩31,989 | ₩31,079 | ₩31,186 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,387 | ₩31,722 | ₩31,240 | ₩31,722 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,852 | ₩31,615 | ₩30,852 | ₩31,575 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,936 | ₩33,194 | ₩30,718 | ₩30,986 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,793 | ₩32,859 | ₩32,003 | ₩32,070 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,448 | ₩33,515 | ₩32,806 | ₩32,833 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,248 | ₩33,555 | ₩32,953 | ₩33,448 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,622 | ₩33,649 | ₩33,020 | ₩33,020 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,783 | ₩34,011 | ₩33,422 | ₩33,689 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,077 | ₩34,131 | ₩33,796 | ₩33,903 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,930 | ₩34,198 | ₩33,127 | ₩34,091 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,047 | ₩33,850 | ₩33,033 | ₩33,823 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,462 | ₩33,609 | ₩32,886 | ₩33,207 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,087 | ₩33,837 | ₩33,060 | ₩33,355 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,431 | ₩33,261 | ₩32,217 | ₩33,020 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,324 | ₩32,752 | ₩31,842 | ₩32,685 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,578 | ₩32,859 | ₩32,043 | ₩32,177 | -1.23% | 7만 |
|---|