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 | ₩26,629 | ₩27,138 | ₩26,374 | ₩26,843 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,535 | ₩26,776 | ₩26,254 | ₩26,562 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,937 | ₩27,205 | ₩26,682 | ₩26,723 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,843 | ₩27,218 | ₩26,790 | ₩27,124 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,191 | ₩27,593 | ₩26,816 | ₩26,830 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,647 | ₩27,834 | ₩27,151 | ₩27,165 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,754 | ₩27,861 | ₩27,406 | ₩27,446 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,209 | ₩28,276 | ₩27,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,875 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,397 | ₩28,491 | ₩28,035 | ₩28,209 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,303 | ₩28,384 | ₩28,062 | ₩28,250 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,169 | ₩28,410 | ₩28,049 | ₩28,276 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,343 | ₩28,424 | ₩28,062 | ₩28,236 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,531 | ₩28,531 | ₩28,129 | ₩28,236 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,745 | ₩29,040 | ₩28,410 | ₩28,692 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,169 | ₩28,933 | ₩28,169 | ₩28,611 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,718 | ₩28,718 | ₩27,995 | ₩28,169 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,558 | ₩28,879 | ₩28,343 | ₩28,477 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,013 | ₩29,254 | ₩28,330 | ₩28,384 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,241 | ₩29,375 | ₩28,866 | ₩29,027 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,696 | ₩29,924 | ₩29,027 | ₩29,375 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,031 | ₩30,259 | ₩29,603 | ₩29,669 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,683 | ₩30,259 | ₩29,281 | ₩29,803 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,629 | ₩30,125 | ₩29,495 | ₩29,656 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,085 | ₩30,165 | ₩29,629 | ₩29,763 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,830 | ₩30,446 | ₩29,830 | ₩30,259 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,763 | ₩30,554 | ₩29,736 | ₩30,058 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,924 | ₩30,098 | ₩29,549 | ₩29,683 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,616 | ₩29,736 | ₩29,428 | ₩29,562 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,964 | ₩29,964 | ₩29,160 | ₩29,656 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,750 | ₩30,125 | ₩29,629 | ₩29,710 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,241 | ₩30,004 | ₩29,241 | ₩29,777 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,205 | ₩30,487 | ₩29,442 | ₩29,482 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,848 | ₩30,848 | ₩30,098 | ₩30,540 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,580 | ₩30,929 | ₩30,245 | ₩30,513 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,723 | ₩30,540 | ₩29,522 | ₩30,379 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,428 | ₩29,603 | ₩29,241 | ₩29,388 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,790 | ₩30,138 | ₩29,522 | ₩29,562 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,455 | ₩29,710 | ₩29,308 | ₩29,482 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,495 | ₩29,683 | ₩29,201 | ₩29,375 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,723 | ₩29,964 | ₩29,576 | ₩29,656 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,763 | ₩30,004 | ₩29,562 | ₩29,656 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,344 | ₩31,344 | ₩29,482 | ₩29,683 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,107 | ₩29,723 | ₩28,946 | ₩29,629 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,415 | ₩29,669 | ₩28,866 | ₩28,986 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,531 | ₩29,629 | ₩28,531 | ₩29,361 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,375 | ₩29,736 | ₩28,236 | ₩28,397 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,951 | ₩29,951 | ₩28,424 | ₩29,375 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,192 | ₩30,420 | ₩29,897 | ₩30,085 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,272 | ₩30,982 | ₩30,138 | ₩30,219 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,178 | ₩30,286 | ₩29,844 | ₩29,897 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,781 | ₩30,835 | ₩29,978 | ₩30,286 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,411 | ₩31,665 | ₩30,420 | ₩30,687 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,813 | ₩32,214 | ₩31,317 | ₩31,330 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,598 | ₩31,799 | ₩31,116 | ₩31,545 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,063 | ₩31,545 | ₩31,063 | ₩31,371 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,223 | ₩31,612 | ₩31,009 | ₩31,036 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,210 | ₩31,759 | ₩30,996 | ₩31,679 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,759 | ₩32,348 | ₩31,196 | ₩31,304 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,188 | ₩32,188 | ₩31,438 | ₩31,692 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,911 | ₩33,246 | ₩32,014 | ₩32,188 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,201 | ₩32,924 | ₩32,201 | ₩32,790 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,000 | ₩32,750 | ₩32,000 | ₩32,201 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,308 | ₩32,375 | ₩31,973 | ₩32,000 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,281 | ₩32,697 | ₩32,000 | ₩32,214 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,469 | ₩32,657 | ₩32,107 | ₩32,121 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,188 | ₩32,616 | ₩32,040 | ₩32,375 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩32,965 | ₩32,965 | ₩32,134 | ₩32,148 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩33,983 | ₩34,264 | ₩32,938 | ₩32,965 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,715 | ₩33,996 | ₩33,420 | ₩33,755 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,634 | ₩34,130 | ₩33,608 | ₩33,902 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,487 | ₩34,036 | ₩33,487 | ₩33,701 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,291 | ₩34,291 | ₩33,407 | ₩33,474 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,117 | ₩34,478 | ₩33,353 | ₩34,237 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,857 | ₩34,157 | ₩32,857 | ₩33,996 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,608 | ₩33,608 | ₩32,697 | ₩32,764 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,348 | ₩33,956 | ₩32,348 | ₩33,567 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,000 | ₩33,018 | ₩31,933 | ₩32,884 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,531 | ₩32,054 | ₩31,531 | ₩31,933 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,652 | ₩31,947 | ₩31,558 | ₩31,772 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,250 | ₩31,973 | ₩31,063 | ₩31,371 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,679 | ₩32,040 | ₩31,317 | ₩31,692 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,268 | ₩32,268 | ₩31,330 | ₩31,438 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,625 | ₩32,148 | ₩31,531 | ₩31,866 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,201 | ₩32,415 | ₩31,679 | ₩31,719 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,947 | ₩32,496 | ₩31,786 | ₩32,201 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,545 | ₩32,268 | ₩31,545 | ₩31,893 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,585 | ₩31,880 | ₩31,451 | ₩31,531 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,598 | ₩31,880 | ₩31,384 | ₩31,531 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,049 | ₩31,612 | ₩31,036 | ₩31,598 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,116 | ₩31,250 | ₩30,621 | ₩30,768 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,821 | ₩31,397 | ₩30,821 | ₩31,170 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩30,982 | ₩31,130 | ₩30,728 | ₩30,969 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,223 | ₩31,330 | ₩30,888 | ₩30,955 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,353 | ₩31,545 | ₩30,125 | ₩31,344 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,112 | ₩30,487 | ₩30,045 | ₩30,393 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,339 | ₩30,379 | ₩29,683 | ₩30,125 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,795 | ₩31,384 | ₩30,245 | ₩30,312 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,580 | ₩30,781 | ₩30,125 | ₩30,674 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,661 | ₩30,862 | ₩30,085 | ₩30,513 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,192 | ₩30,835 | ₩30,071 | ₩30,232 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,294 | ₩30,473 | ₩29,294 | ₩30,406 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,696 | ₩29,803 | ₩28,718 | ₩29,388 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,013 | ₩30,353 | ₩28,571 | ₩29,442 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,951 | ₩29,978 | ₩28,156 | ₩28,678 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,495 | ₩30,781 | ₩29,040 | ₩30,058 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,183 | ₩30,112 | ₩28,142 | ₩29,696 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,598 | ₩28,799 | ₩28,035 | ₩28,317 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,330 | ₩28,839 | ₩28,330 | ₩28,477 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,437 | ₩28,638 | ₩28,250 | ₩28,263 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,009 | ₩28,571 | ₩27,928 | ₩28,410 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,129 | ₩28,410 | ₩27,620 | ₩27,995 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,129 | ₩28,531 | ₩27,955 | ₩28,156 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,794 | ₩28,544 | ₩27,674 | ₩28,142 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,772 | ₩28,799 | ₩27,754 | ₩27,834 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,839 | ₩29,107 | ₩28,598 | ₩28,986 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,826 | ₩29,160 | ₩28,692 | ₩28,732 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,451 | ₩29,254 | ₩28,451 | ₩28,919 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,785 | ₩29,053 | ₩28,571 | ₩28,665 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,094 | ₩29,254 | ₩28,611 | ₩28,759 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,375 | ₩29,482 | ₩28,799 | ₩28,826 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,683 | ₩29,830 | ₩29,348 | ₩29,348 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,777 | ₩30,272 | ₩29,736 | ₩29,870 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,067 | ₩29,696 | ₩29,067 | ₩29,549 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,415 | ₩29,522 | ₩29,053 | ₩29,321 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,911 | ₩30,165 | ₩29,562 | ₩29,562 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,723 | ₩30,245 | ₩29,040 | ₩30,004 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,272 | ₩30,929 | ₩29,964 | ₩30,178 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,071 | ₩30,808 | ₩30,071 | ₩30,433 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,125 | ₩30,647 | ₩30,058 | ₩30,312 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,576 | ₩29,803 | ₩29,549 | ₩29,643 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,402 | ₩29,803 | ₩29,348 | ₩29,710 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,174 | ₩29,924 | ₩28,946 | ₩29,549 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,147 | ₩29,656 | ₩28,946 | ₩29,469 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,165 | ₩30,232 | ₩29,147 | ₩29,308 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,134 | ₩30,085 | ₩29,134 | ₩29,844 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,852 | ₩29,120 | ₩28,504 | ₩28,933 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,611 | ₩29,616 | ₩28,183 | ₩29,120 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,276 | ₩28,276 | ₩27,500 | ₩27,754 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,464 | ₩28,718 | ₩27,674 | ₩28,089 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,384 | ₩29,040 | ₩27,995 | ₩28,732 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,531 | ₩29,067 | ₩27,607 | ₩27,848 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,665 | ₩28,705 | ₩28,075 | ₩28,303 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,870 | ₩30,353 | ₩28,437 | ₩28,518 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,942 | ₩31,210 | ₩29,509 | ₩29,870 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,513 | ₩30,929 | ₩30,272 | ₩30,580 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,353 | ₩30,393 | ₩29,790 | ₩30,232 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,138 | ₩30,433 | ₩30,071 | ₩30,165 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,540 | ₩30,781 | ₩30,165 | ₩30,473 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,634 | ₩31,250 | ₩30,393 | ₩30,580 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,076 | ₩31,076 | ₩30,165 | ₩30,661 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,304 | ₩31,344 | ₩30,821 | ₩31,237 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,920 | ₩32,134 | ₩31,170 | ₩31,679 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,790 | ₩32,790 | ₩32,121 | ₩32,375 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,255 | ₩32,683 | ₩31,947 | ₩32,603 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,786 | ₩32,657 | ₩31,786 | ₩32,616 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,920 | ₩32,402 | ₩31,880 | ₩32,067 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,161 | ₩32,442 | ₩31,772 | ₩32,121 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,054 | ₩32,482 | ₩31,759 | ₩32,228 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,161 | ₩32,161 | ₩31,759 | ₩31,920 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,214 | ₩32,214 | ₩31,692 | ₩32,000 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,067 | ₩32,482 | ₩31,505 | ₩32,402 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,505 | ₩32,161 | ₩31,505 | ₩32,081 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,255 | ₩32,255 | ₩31,746 | ₩31,906 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,906 | ₩32,322 | ₩31,759 | ₩32,228 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,692 | ₩32,027 | ₩31,531 | ₩31,880 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,121 | ₩32,121 | ₩31,250 | ₩31,732 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,509 | ₩32,616 | ₩31,759 | ₩31,987 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,893 | ₩32,442 | ₩31,799 | ₩32,348 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,040 | ₩32,040 | ₩31,612 | ₩31,906 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,214 | ₩32,509 | ₩31,947 | ₩32,094 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,214 | ₩32,657 | ₩31,987 | ₩32,148 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,558 | ₩32,442 | ₩31,505 | ₩32,188 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,014 | ₩32,442 | ₩31,290 | ₩31,464 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,081 | ₩32,402 | ₩31,933 | ₩32,040 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,906 | ₩32,148 | ₩31,424 | ₩32,027 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,143 | ₩31,906 | ₩31,049 | ₩31,906 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,330 | ₩31,330 | ₩30,808 | ₩30,902 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,223 | ₩31,679 | ₩31,183 | ₩31,558 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,585 | ₩31,880 | ₩31,330 | ₩31,344 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,893 | ₩31,960 | ₩31,478 | ₩31,625 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,081 | ₩32,402 | ₩31,813 | ₩31,960 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,518 | ₩32,201 | ₩31,518 | ₩32,040 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,920 | ₩32,148 | ₩31,371 | ₩31,505 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,630 | ₩32,804 | ₩32,121 | ₩32,241 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,643 | ₩32,978 | ₩32,442 | ₩32,710 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,214 | ₩32,657 | ₩31,947 | ₩32,549 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩31,973 | ₩32,442 | ₩31,652 | ₩32,067 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩30,996 | ₩32,121 | ₩30,996 | ₩31,920 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,344 | ₩31,625 | ₩30,942 | ₩31,210 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,076 | ₩31,639 | ₩31,076 | ₩31,411 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,036 | ₩31,344 | ₩30,768 | ₩31,076 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,821 | ₩31,063 | ₩30,661 | ₩30,996 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,500 | ₩31,304 | ₩30,500 | ₩30,982 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,540 | ₩31,022 | ₩30,152 | ₩30,500 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,621 | ₩30,621 | ₩30,286 | ₩30,527 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,768 | ₩30,848 | ₩30,567 | ₩30,580 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,406 | ₩30,848 | ₩30,312 | ₩30,741 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,487 | ₩30,621 | ₩30,326 | ₩30,473 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,138 | ₩30,540 | ₩30,138 | ₩30,460 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,192 | ₩30,580 | ₩30,071 | ₩30,125 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,897 | ₩30,848 | ₩29,763 | ₩30,232 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,607 | ₩30,902 | ₩29,696 | ₩29,911 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,540 | ₩30,862 | ₩30,527 | ₩30,768 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,438 | ₩31,746 | ₩30,406 | ₩30,487 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,049 | ₩31,464 | ₩30,862 | ₩31,397 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,478 | ₩31,478 | ₩30,875 | ₩30,942 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,545 | ₩31,759 | ₩31,223 | ₩31,344 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,531 | ₩31,585 | ₩31,290 | ₩31,438 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,210 | ₩31,746 | ₩31,210 | ₩31,451 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,317 | ₩31,813 | ₩31,250 | ₩31,384 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,089 | ₩31,263 | ₩30,848 | ₩31,116 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,929 | ₩31,170 | ₩30,741 | ₩31,089 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,036 | ₩31,277 | ₩30,754 | ₩30,996 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,701 | ₩33,192 | ₩30,634 | ₩31,103 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩30,996 | ₩30,996 | ₩30,379 | ₩30,500 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,344 | ₩33,032 | ₩30,768 | ₩30,795 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,875 | ₩31,263 | ₩30,661 | ₩31,223 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,000 | ₩32,000 | ₩30,862 | ₩30,902 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩30,982 | ₩32,067 | ₩30,808 | ₩31,746 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,036 | ₩31,076 | ₩30,393 | ₩30,674 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,862 | ₩31,384 | ₩30,862 | ₩31,143 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,808 | ₩31,183 | ₩30,540 | ₩30,754 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,196 | ₩31,196 | ₩30,473 | ₩30,808 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,397 | ₩31,759 | ₩30,969 | ₩31,263 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,683 | ₩33,058 | ₩31,156 | ₩31,237 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,281 | ₩32,898 | ₩31,545 | ₩32,884 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,107 | ₩32,496 | ₩31,839 | ₩32,134 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,625 | ₩32,148 | ₩31,625 | ₩31,973 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,612 | ₩32,067 | ₩31,491 | ₩31,732 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,210 | ₩32,094 | ₩31,210 | ₩31,451 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,661 | ₩31,893 | ₩30,661 | ₩31,196 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,143 | ₩31,143 | ₩29,040 | ₩30,674 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,955 | ₩32,188 | ₩30,875 | ₩32,188 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,183 | ₩31,451 | ₩31,063 | ₩31,170 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,813 | ₩32,014 | ₩31,103 | ₩31,210 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,411 | ₩31,746 | ₩31,263 | ₩31,746 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,875 | ₩31,639 | ₩30,875 | ₩31,598 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,960 | ₩33,219 | ₩30,741 | ₩31,009 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,817 | ₩32,884 | ₩32,027 | ₩32,094 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,474 | ₩33,541 | ₩32,831 | ₩32,857 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,273 | ₩33,581 | ₩32,978 | ₩33,474 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,648 | ₩33,675 | ₩33,045 | ₩33,045 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,808 | ₩34,036 | ₩33,447 | ₩33,715 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,103 | ₩34,157 | ₩33,822 | ₩33,929 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,956 | ₩34,224 | ₩33,152 | ₩34,117 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,072 | ₩33,875 | ₩33,058 | ₩33,849 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,634 | ₩32,911 | ₩33,232 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,112 | ₩33,862 | ₩33,085 | ₩33,380 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,456 | ₩33,286 | ₩32,241 | ₩33,045 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,348 | ₩32,777 | ₩31,866 | ₩32,710 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,603 | ₩32,884 | ₩32,067 | ₩32,201 | -1.23% | 7만 |
|---|