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 | ₩26,660 | ₩27,170 | ₩26,406 | ₩26,875 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,567 | ₩26,808 | ₩26,285 | ₩26,593 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,969 | ₩27,237 | ₩26,714 | ₩26,754 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,875 | ₩27,251 | ₩26,821 | ₩27,157 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,224 | ₩27,626 | ₩26,848 | ₩26,862 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,680 | ₩27,867 | ₩27,183 | ₩27,197 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,787 | ₩27,894 | ₩27,438 | ₩27,479 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,243 | ₩28,310 | ₩27,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,908 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,431 | ₩28,525 | ₩28,069 | ₩28,243 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,337 | ₩28,417 | ₩28,095 | ₩28,283 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,203 | ₩28,444 | ₩28,082 | ₩28,310 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,377 | ₩28,458 | ₩28,095 | ₩28,270 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,565 | ₩28,565 | ₩28,162 | ₩28,270 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,779 | ₩29,074 | ₩28,444 | ₩28,726 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,203 | ₩28,967 | ₩28,203 | ₩28,645 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,753 | ₩28,753 | ₩28,028 | ₩28,203 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,592 | ₩28,913 | ₩28,377 | ₩28,511 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,048 | ₩29,289 | ₩28,364 | ₩28,417 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,276 | ₩29,410 | ₩28,900 | ₩29,061 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,732 | ₩29,960 | ₩29,061 | ₩29,410 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,067 | ₩30,295 | ₩29,638 | ₩29,705 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,718 | ₩30,295 | ₩29,316 | ₩29,839 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,664 | ₩30,161 | ₩29,530 | ₩29,691 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,120 | ₩30,201 | ₩29,664 | ₩29,799 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,866 | ₩30,483 | ₩29,866 | ₩30,295 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,799 | ₩30,590 | ₩29,772 | ₩30,094 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,960 | ₩30,134 | ₩29,584 | ₩29,718 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,651 | ₩29,772 | ₩29,463 | ₩29,597 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩30,000 | ₩30,000 | ₩29,195 | ₩29,691 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,785 | ₩30,161 | ₩29,664 | ₩29,745 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,276 | ₩30,040 | ₩29,276 | ₩29,812 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,241 | ₩30,523 | ₩29,477 | ₩29,517 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,885 | ₩30,885 | ₩30,134 | ₩30,576 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,617 | ₩30,965 | ₩30,281 | ₩30,550 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,758 | ₩30,576 | ₩29,557 | ₩30,415 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,463 | ₩29,638 | ₩29,276 | ₩29,423 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,825 | ₩30,174 | ₩29,557 | ₩29,597 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,490 | ₩29,745 | ₩29,343 | ₩29,517 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,530 | ₩29,718 | ₩29,235 | ₩29,410 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,758 | ₩30,000 | ₩29,611 | ₩29,691 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,799 | ₩30,040 | ₩29,597 | ₩29,691 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,381 | ₩31,381 | ₩29,517 | ₩29,718 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,141 | ₩29,758 | ₩28,981 | ₩29,664 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,450 | ₩29,705 | ₩28,900 | ₩29,021 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,565 | ₩29,664 | ₩28,565 | ₩29,396 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,410 | ₩29,772 | ₩28,270 | ₩28,431 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,986 | ₩29,986 | ₩28,458 | ₩29,410 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,228 | ₩30,456 | ₩29,933 | ₩30,120 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,308 | ₩31,019 | ₩30,174 | ₩30,255 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,214 | ₩30,322 | ₩29,879 | ₩29,933 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,818 | ₩30,871 | ₩30,013 | ₩30,322 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,448 | ₩31,703 | ₩30,456 | ₩30,724 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,850 | ₩32,253 | ₩31,354 | ₩31,368 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,636 | ₩31,837 | ₩31,153 | ₩31,582 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,099 | ₩31,582 | ₩31,099 | ₩31,408 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,260 | ₩31,649 | ₩31,046 | ₩31,073 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,247 | ₩31,797 | ₩31,032 | ₩31,716 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,797 | ₩32,387 | ₩31,234 | ₩31,341 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,226 | ₩32,226 | ₩31,475 | ₩31,730 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,950 | ₩33,285 | ₩32,052 | ₩32,226 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,239 | ₩32,964 | ₩32,239 | ₩32,829 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,038 | ₩32,789 | ₩32,038 | ₩32,239 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,347 | ₩32,414 | ₩32,011 | ₩32,038 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,320 | ₩32,736 | ₩32,038 | ₩32,253 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,508 | ₩32,695 | ₩32,145 | ₩32,159 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,226 | ₩32,655 | ₩32,078 | ₩32,414 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩33,004 | ₩33,004 | ₩32,172 | ₩32,186 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩34,023 | ₩34,305 | ₩32,977 | ₩33,004 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,755 | ₩34,036 | ₩33,460 | ₩33,795 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,674 | ₩34,170 | ₩33,647 | ₩33,942 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,527 | ₩34,077 | ₩33,527 | ₩33,741 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,331 | ₩34,331 | ₩33,446 | ₩33,513 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,157 | ₩34,519 | ₩33,393 | ₩34,278 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,896 | ₩34,197 | ₩32,896 | ₩34,036 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,647 | ₩33,647 | ₩32,736 | ₩32,803 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,387 | ₩33,996 | ₩32,387 | ₩33,607 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,038 | ₩33,057 | ₩31,971 | ₩32,923 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,569 | ₩32,092 | ₩31,569 | ₩31,971 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,689 | ₩31,985 | ₩31,596 | ₩31,810 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,287 | ₩32,011 | ₩31,099 | ₩31,408 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,716 | ₩32,078 | ₩31,354 | ₩31,730 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,306 | ₩32,306 | ₩31,368 | ₩31,475 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,663 | ₩32,186 | ₩31,569 | ₩31,904 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,239 | ₩32,454 | ₩31,716 | ₩31,757 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,985 | ₩32,534 | ₩31,824 | ₩32,239 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,582 | ₩32,306 | ₩31,582 | ₩31,931 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,622 | ₩31,917 | ₩31,488 | ₩31,569 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,636 | ₩31,917 | ₩31,421 | ₩31,569 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,086 | ₩31,649 | ₩31,073 | ₩31,636 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,153 | ₩31,287 | ₩30,657 | ₩30,804 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,858 | ₩31,435 | ₩30,858 | ₩31,207 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩31,019 | ₩31,166 | ₩30,764 | ₩31,006 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,260 | ₩31,368 | ₩30,925 | ₩30,992 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,389 | ₩31,582 | ₩30,161 | ₩31,381 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,147 | ₩30,523 | ₩30,080 | ₩30,429 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,375 | ₩30,415 | ₩29,718 | ₩30,161 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,831 | ₩31,421 | ₩30,281 | ₩30,348 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,617 | ₩30,818 | ₩30,161 | ₩30,711 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,697 | ₩30,898 | ₩30,120 | ₩30,550 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,228 | ₩30,871 | ₩30,107 | ₩30,268 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,329 | ₩30,509 | ₩29,329 | ₩30,442 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,732 | ₩29,839 | ₩28,753 | ₩29,423 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,048 | ₩30,389 | ₩28,605 | ₩29,477 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,986 | ₩30,013 | ₩28,189 | ₩28,712 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,530 | ₩30,818 | ₩29,074 | ₩30,094 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,216 | ₩30,147 | ₩28,176 | ₩29,732 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,632 | ₩28,833 | ₩28,069 | ₩28,350 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,364 | ₩28,873 | ₩28,364 | ₩28,511 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,471 | ₩28,672 | ₩28,283 | ₩28,297 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,042 | ₩28,605 | ₩27,961 | ₩28,444 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,162 | ₩28,444 | ₩27,653 | ₩28,028 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,162 | ₩28,565 | ₩27,988 | ₩28,189 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,827 | ₩28,578 | ₩27,707 | ₩28,176 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,806 | ₩28,833 | ₩27,787 | ₩27,867 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,873 | ₩29,141 | ₩28,632 | ₩29,021 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,860 | ₩29,195 | ₩28,726 | ₩28,766 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,484 | ₩29,289 | ₩28,484 | ₩28,954 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,820 | ₩29,088 | ₩28,605 | ₩28,699 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,128 | ₩29,289 | ₩28,645 | ₩28,793 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,410 | ₩29,517 | ₩28,833 | ₩28,860 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,718 | ₩29,866 | ₩29,383 | ₩29,383 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,812 | ₩30,308 | ₩29,772 | ₩29,906 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,101 | ₩29,732 | ₩29,101 | ₩29,584 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,450 | ₩29,557 | ₩29,088 | ₩29,356 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,946 | ₩30,201 | ₩29,597 | ₩29,597 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,758 | ₩30,281 | ₩29,074 | ₩30,040 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,308 | ₩30,965 | ₩30,000 | ₩30,214 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,107 | ₩30,845 | ₩30,107 | ₩30,469 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,161 | ₩30,684 | ₩30,094 | ₩30,348 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,611 | ₩29,839 | ₩29,584 | ₩29,678 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,436 | ₩29,839 | ₩29,383 | ₩29,745 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,209 | ₩29,960 | ₩28,981 | ₩29,584 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,182 | ₩29,691 | ₩28,981 | ₩29,504 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,201 | ₩30,268 | ₩29,182 | ₩29,343 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,168 | ₩30,120 | ₩29,168 | ₩29,879 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,887 | ₩29,155 | ₩28,538 | ₩28,967 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,645 | ₩29,651 | ₩28,216 | ₩29,155 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,310 | ₩28,310 | ₩27,532 | ₩27,787 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,498 | ₩28,753 | ₩27,707 | ₩28,122 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,417 | ₩29,074 | ₩28,028 | ₩28,766 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,565 | ₩29,101 | ₩27,639 | ₩27,881 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,699 | ₩28,739 | ₩28,109 | ₩28,337 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,906 | ₩30,389 | ₩28,471 | ₩28,551 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,979 | ₩31,247 | ₩29,544 | ₩29,906 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,550 | ₩30,965 | ₩30,308 | ₩30,617 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,429 | ₩29,825 | ₩30,268 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,174 | ₩30,469 | ₩30,107 | ₩30,201 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,576 | ₩30,818 | ₩30,201 | ₩30,509 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,670 | ₩31,287 | ₩30,429 | ₩30,617 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,113 | ₩31,113 | ₩30,201 | ₩30,697 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,341 | ₩31,381 | ₩30,858 | ₩31,274 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,958 | ₩32,172 | ₩31,207 | ₩31,716 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,829 | ₩32,829 | ₩32,159 | ₩32,414 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,293 | ₩32,722 | ₩31,985 | ₩32,642 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,824 | ₩32,695 | ₩31,824 | ₩32,655 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,958 | ₩32,440 | ₩31,917 | ₩32,105 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,199 | ₩32,481 | ₩31,810 | ₩32,159 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,092 | ₩32,521 | ₩31,797 | ₩32,266 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,199 | ₩32,199 | ₩31,797 | ₩31,958 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,253 | ₩32,253 | ₩31,730 | ₩32,038 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,105 | ₩32,521 | ₩31,542 | ₩32,440 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,542 | ₩32,199 | ₩31,542 | ₩32,119 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,293 | ₩32,293 | ₩31,783 | ₩31,944 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,944 | ₩32,360 | ₩31,797 | ₩32,266 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,730 | ₩32,065 | ₩31,569 | ₩31,917 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,159 | ₩32,159 | ₩31,287 | ₩31,770 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,548 | ₩32,655 | ₩31,797 | ₩32,025 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,931 | ₩32,481 | ₩31,837 | ₩32,387 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,078 | ₩32,078 | ₩31,649 | ₩31,944 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,253 | ₩32,548 | ₩31,985 | ₩32,132 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,253 | ₩32,695 | ₩32,025 | ₩32,186 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,596 | ₩32,481 | ₩31,542 | ₩32,226 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,052 | ₩32,481 | ₩31,327 | ₩31,502 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,119 | ₩32,440 | ₩31,971 | ₩32,078 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,944 | ₩32,186 | ₩31,462 | ₩32,065 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,180 | ₩31,944 | ₩31,086 | ₩31,944 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,368 | ₩31,368 | ₩30,845 | ₩30,938 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,260 | ₩31,716 | ₩31,220 | ₩31,596 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,622 | ₩31,917 | ₩31,368 | ₩31,381 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,931 | ₩31,998 | ₩31,515 | ₩31,663 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,119 | ₩32,440 | ₩31,850 | ₩31,998 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,555 | ₩32,239 | ₩31,555 | ₩32,078 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,958 | ₩32,186 | ₩31,408 | ₩31,542 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,668 | ₩32,843 | ₩32,159 | ₩32,280 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,682 | ₩33,017 | ₩32,481 | ₩32,749 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,253 | ₩32,695 | ₩31,985 | ₩32,588 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩32,011 | ₩32,481 | ₩31,689 | ₩32,105 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩31,032 | ₩32,159 | ₩31,032 | ₩31,958 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,381 | ₩31,663 | ₩30,979 | ₩31,247 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,113 | ₩31,676 | ₩31,113 | ₩31,448 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,073 | ₩31,381 | ₩30,804 | ₩31,113 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,858 | ₩31,099 | ₩30,697 | ₩31,032 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,536 | ₩31,341 | ₩30,536 | ₩31,019 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,576 | ₩31,059 | ₩30,187 | ₩30,536 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,657 | ₩30,657 | ₩30,322 | ₩30,563 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,804 | ₩30,885 | ₩30,603 | ₩30,617 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,442 | ₩30,885 | ₩30,348 | ₩30,778 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,523 | ₩30,657 | ₩30,362 | ₩30,509 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,174 | ₩30,576 | ₩30,174 | ₩30,496 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,228 | ₩30,617 | ₩30,107 | ₩30,161 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,933 | ₩30,885 | ₩29,799 | ₩30,268 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,643 | ₩30,938 | ₩29,732 | ₩29,946 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,576 | ₩30,898 | ₩30,563 | ₩30,804 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,475 | ₩31,783 | ₩30,442 | ₩30,523 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,086 | ₩31,502 | ₩30,898 | ₩31,435 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,515 | ₩31,515 | ₩30,912 | ₩30,979 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,582 | ₩31,797 | ₩31,260 | ₩31,381 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,569 | ₩31,622 | ₩31,327 | ₩31,475 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,247 | ₩31,783 | ₩31,247 | ₩31,488 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,354 | ₩31,850 | ₩31,287 | ₩31,421 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,126 | ₩31,301 | ₩30,885 | ₩31,153 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,965 | ₩31,207 | ₩30,778 | ₩31,126 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,073 | ₩31,314 | ₩30,791 | ₩31,032 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,737 | ₩33,232 | ₩30,670 | ₩31,140 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩31,032 | ₩31,032 | ₩30,415 | ₩30,536 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,381 | ₩33,071 | ₩30,804 | ₩30,831 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,912 | ₩31,301 | ₩30,697 | ₩31,260 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,038 | ₩32,038 | ₩30,898 | ₩30,938 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩31,019 | ₩32,105 | ₩30,845 | ₩31,783 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,073 | ₩31,113 | ₩30,429 | ₩30,711 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,898 | ₩31,421 | ₩30,898 | ₩31,180 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,845 | ₩31,220 | ₩30,576 | ₩30,791 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,234 | ₩31,234 | ₩30,509 | ₩30,845 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,435 | ₩31,797 | ₩31,006 | ₩31,301 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,722 | ₩33,098 | ₩31,193 | ₩31,274 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,320 | ₩32,937 | ₩31,582 | ₩32,923 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,145 | ₩32,534 | ₩31,877 | ₩32,172 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,663 | ₩32,186 | ₩31,663 | ₩32,011 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,649 | ₩32,105 | ₩31,529 | ₩31,770 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,247 | ₩32,132 | ₩31,247 | ₩31,488 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,697 | ₩31,931 | ₩30,697 | ₩31,234 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,180 | ₩31,180 | ₩29,074 | ₩30,711 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,992 | ₩32,226 | ₩30,912 | ₩32,226 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,220 | ₩31,488 | ₩31,099 | ₩31,207 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,850 | ₩32,052 | ₩31,140 | ₩31,247 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,448 | ₩31,783 | ₩31,301 | ₩31,783 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,912 | ₩31,676 | ₩30,912 | ₩31,636 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,998 | ₩33,259 | ₩30,778 | ₩31,046 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,856 | ₩32,923 | ₩32,065 | ₩32,132 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,513 | ₩33,580 | ₩32,870 | ₩32,896 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,312 | ₩33,621 | ₩33,017 | ₩33,513 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,688 | ₩33,714 | ₩33,084 | ₩33,084 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,849 | ₩34,077 | ₩33,487 | ₩33,755 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,144 | ₩34,197 | ₩33,862 | ₩33,969 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,996 | ₩34,264 | ₩33,191 | ₩34,157 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,111 | ₩33,916 | ₩33,098 | ₩33,889 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,527 | ₩33,674 | ₩32,950 | ₩33,272 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,151 | ₩33,902 | ₩33,124 | ₩33,419 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,494 | ₩33,326 | ₩32,280 | ₩33,084 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,387 | ₩32,816 | ₩31,904 | ₩32,749 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,642 | ₩32,923 | ₩32,105 | ₩32,239 | -1.23% | 7만 |
|---|