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 | ₩26,657 | ₩27,167 | ₩26,402 | ₩26,872 | +0.80% | 10.5만 |
| 2026.10.08 | ₩26,563 | ₩26,805 | ₩26,282 | ₩26,590 | +0.10% | 14.9만 |
| 2026.10.07 | ₩26,965 | ₩27,234 | ₩26,711 | ₩26,751 | -0.80% | 7.1만 |
| 2026.10.06 | ₩26,872 | ₩27,247 | ₩26,818 | ₩27,153 | +1.05% | 7.9만 |
| 2026.10.05 | ₩27,220 | ₩27,623 | ₩26,845 | ₩26,858 | -1.33% | 11.6만 |
| 2026.10.02 | ₩27,676 | ₩27,864 | ₩27,180 | ₩27,193 | -1.74% | 9.2만 |
| 2026.10.01 | ₩27,783 | ₩27,891 | ₩27,435 | ₩27,475 | -1.11% | 9.5만 |
| 2026.09.30 | ₩28,239 | ₩28,306 | ₩27,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,904 |
| -1.19% |
| 6.5만 |
| 2026.09.29 | ₩28,427 | ₩28,521 | ₩28,065 | ₩28,239 | -0.66% | 6만 |
|---|
| 2026.09.28 | ₩28,333 | ₩28,414 | ₩28,092 | ₩28,280 | -0.19% | 7.6만 |
|---|
| 2026.09.25 | ₩28,199 | ₩28,440 | ₩28,078 | ₩28,306 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩28,373 | ₩28,454 | ₩28,092 | ₩28,266 | -0.38% | 8.9만 |
|---|
| 2026.09.23 | ₩28,561 | ₩28,561 | ₩28,159 | ₩28,266 | -1.03% | 9.1만 |
|---|
| 2026.09.22 | ₩28,776 | ₩29,071 | ₩28,440 | ₩28,722 | -0.19% | 7.7만 |
|---|
| 2026.09.21 | ₩28,199 | ₩28,963 | ₩28,199 | ₩28,642 | +1.57% | 15.3만 |
|---|
| 2026.09.18 | ₩28,749 | ₩28,749 | ₩28,025 | ₩28,199 | -1.91% | 18.3만 |
|---|
| 2026.09.17 | ₩28,588 | ₩28,910 | ₩28,373 | ₩28,508 | -0.28% | 10만 |
|---|
| 2026.09.16 | ₩29,044 | ₩29,285 | ₩28,360 | ₩28,414 | -2.17% | 12.9만 |
|---|
| 2026.09.15 | ₩29,272 | ₩29,406 | ₩28,896 | ₩29,057 | -0.73% | 9.4만 |
|---|
| 2026.09.14 | ₩29,728 | ₩29,956 | ₩29,057 | ₩29,406 | -1.08% | 13만 |
|---|
| 2026.09.11 | ₩30,063 | ₩30,291 | ₩29,634 | ₩29,701 | -1.20% | 12.2만 |
|---|
| 2026.09.10 | ₩29,714 | ₩30,291 | ₩29,312 | ₩29,835 | +0.41% | 12.6만 |
|---|
| 2026.09.09 | ₩29,661 | ₩30,157 | ₩29,527 | ₩29,688 | +0.09% | 11.8만 |
|---|
| 2026.09.08 | ₩30,117 | ₩30,197 | ₩29,661 | ₩29,795 | -1.07% | 10.2만 |
|---|
| 2026.09.04 | ₩29,862 | ₩30,479 | ₩29,862 | ₩30,291 | +1.44% | 11만 |
|---|
| 2026.09.03 | ₩29,795 | ₩30,586 | ₩29,768 | ₩30,090 | +0.99% | 8.8만 |
|---|
| 2026.09.02 | ₩29,956 | ₩30,130 | ₩29,580 | ₩29,714 | -0.81% | 14.9만 |
|---|
| 2026.09.01 | ₩29,647 | ₩29,768 | ₩29,460 | ₩29,594 | -0.18% | 9.7만 |
|---|
| 2026.08.31 | ₩29,996 | ₩29,996 | ₩29,191 | ₩29,688 | -1.03% | 10.6만 |
|---|
| 2026.08.28 | ₩29,781 | ₩30,157 | ₩29,661 | ₩29,741 | -0.14% | 5.8만 |
|---|
| 2026.08.27 | ₩29,272 | ₩30,036 | ₩29,272 | ₩29,808 | +1.83% | 8.4만 |
|---|
| 2026.08.26 | ₩30,237 | ₩30,519 | ₩29,473 | ₩29,513 | -2.39% | 9.1만 |
|---|
| 2026.08.25 | ₩30,881 | ₩30,881 | ₩30,130 | ₩30,573 | -1.00% | 8.9만 |
|---|
| 2026.08.24 | ₩30,613 | ₩30,961 | ₩30,278 | ₩30,546 | -0.22% | 10.3만 |
|---|
| 2026.08.21 | ₩29,755 | ₩30,573 | ₩29,553 | ₩30,412 | +2.21% | 18.9만 |
|---|
| 2026.08.20 | ₩29,460 | ₩29,634 | ₩29,272 | ₩29,419 | -0.14% | 7.9만 |
|---|
| 2026.08.19 | ₩29,822 | ₩30,170 | ₩29,553 | ₩29,594 | -0.76% | 10.5만 |
|---|
| 2026.08.18 | ₩29,486 | ₩29,741 | ₩29,339 | ₩29,513 | +0.09% | 8.9만 |
|---|
| 2026.08.17 | ₩29,527 | ₩29,714 | ₩29,232 | ₩29,406 | -0.41% | 12.3만 |
|---|
| 2026.08.14 | ₩29,755 | ₩29,996 | ₩29,607 | ₩29,688 | -0.23% | 7.3만 |
|---|
| 2026.08.13 | ₩29,795 | ₩30,036 | ₩29,594 | ₩29,688 | -0.36% | 7.5만 |
|---|
| 2026.08.12 | ₩31,377 | ₩31,377 | ₩29,513 | ₩29,714 | -5.30% | 7.3만 |
|---|
| 2026.08.11 | ₩29,138 | ₩29,755 | ₩28,977 | ₩29,661 | +1.79% | 8.2만 |
|---|
| 2026.08.10 | ₩29,446 | ₩29,701 | ₩28,896 | ₩29,017 | -1.46% | 11.6만 |
|---|
| 2026.08.07 | ₩28,561 | ₩29,661 | ₩28,561 | ₩29,393 | +2.91% | 13.3만 |
|---|
| 2026.08.06 | ₩29,406 | ₩29,768 | ₩28,266 | ₩28,427 | -3.33% | 18만 |
|---|
| 2026.08.05 | ₩29,983 | ₩29,983 | ₩28,454 | ₩29,406 | -1.92% | 17.4만 |
|---|
| 2026.08.04 | ₩30,224 | ₩30,452 | ₩29,929 | ₩30,117 | -0.35% | 10.7만 |
|---|
| 2026.08.03 | ₩30,304 | ₩31,015 | ₩30,170 | ₩30,251 | -0.18% | 10.2만 |
|---|
| 2026.07.31 | ₩30,210 | ₩30,318 | ₩29,875 | ₩29,929 | -0.93% | 8.3만 |
|---|
| 2026.07.30 | ₩30,814 | ₩30,868 | ₩30,009 | ₩30,318 | -1.61% | 7.5만 |
|---|
| 2026.07.29 | ₩31,444 | ₩31,699 | ₩30,452 | ₩30,720 | -2.30% | 8만 |
|---|
| 2026.07.28 | ₩31,846 | ₩32,249 | ₩31,350 | ₩31,364 | -1.52% | 8.4만 |
|---|
| 2026.07.27 | ₩31,632 | ₩31,833 | ₩31,149 | ₩31,578 | -0.17% | 8.1만 |
|---|
| 2026.07.24 | ₩31,095 | ₩31,578 | ₩31,095 | ₩31,404 | +0.99% | 8.4만 |
|---|
| 2026.07.23 | ₩31,256 | ₩31,645 | ₩31,042 | ₩31,069 | -0.60% | 8.4만 |
|---|
| 2026.07.22 | ₩31,243 | ₩31,793 | ₩31,028 | ₩31,712 | +1.50% | 8.5만 |
|---|
| 2026.07.21 | ₩31,793 | ₩32,383 | ₩31,230 | ₩31,337 | -1.43% | 8.7만 |
|---|
| 2026.07.20 | ₩32,222 | ₩32,222 | ₩31,471 | ₩31,726 | -1.54% | 8.9만 |
|---|
| 2026.07.17 | ₩32,946 | ₩33,281 | ₩32,048 | ₩32,222 | -2.20% | 6.2만 |
|---|
| 2026.07.16 | ₩32,235 | ₩32,959 | ₩32,235 | ₩32,825 | +1.83% | 5.1만 |
|---|
| 2026.07.15 | ₩32,034 | ₩32,785 | ₩32,034 | ₩32,235 | +0.63% | 5.1만 |
|---|
| 2026.07.14 | ₩32,343 | ₩32,410 | ₩32,007 | ₩32,034 | -0.95% | 3.3만 |
|---|
| 2026.07.13 | ₩32,316 | ₩32,731 | ₩32,034 | ₩32,249 | -0.21% | 5.8만 |
|---|
| 2026.07.10 | ₩32,503 | ₩32,691 | ₩32,141 | ₩32,155 | -1.07% | 2.5만 |
|---|
| 2026.07.09 | ₩32,222 | ₩32,651 | ₩32,074 | ₩32,410 | +0.58% | 2.8만 |
|---|
| 2026.07.08 | ₩33,000 | ₩33,000 | ₩32,168 | ₩32,182 | -2.48% | 9.6만 |
|---|
| 2026.07.07 | ₩34,019 | ₩34,300 | ₩32,973 | ₩33,000 | -3.00% | 6.9만 |
|---|
| 2026.07.06 | ₩33,750 | ₩34,032 | ₩33,455 | ₩33,791 | +0.12% | 3.9만 |
|---|
| 2026.07.02 | ₩33,670 | ₩34,166 | ₩33,643 | ₩33,938 | +0.80% | 4.2만 |
|---|
| 2026.07.01 | ₩33,523 | ₩34,072 | ₩33,523 | ₩33,737 | +0.64% | 5만 |
|---|
| 2026.06.30 | ₩34,327 | ₩34,327 | ₩33,442 | ₩33,509 | -2.38% | 5.3만 |
|---|
| 2026.06.29 | ₩34,153 | ₩34,515 | ₩33,388 | ₩34,273 | +0.35% | 5.7만 |
|---|
| 2026.06.26 | ₩32,892 | ₩34,193 | ₩32,892 | ₩34,032 | +3.47% | 32.2만 |
|---|
| 2026.06.25 | ₩33,643 | ₩33,643 | ₩32,731 | ₩32,798 | -2.51% | 5.6만 |
|---|
| 2026.06.24 | ₩32,383 | ₩33,992 | ₩32,383 | ₩33,603 | +3.77% | 6.6만 |
|---|
| 2026.06.23 | ₩32,034 | ₩33,053 | ₩31,967 | ₩32,919 | +2.76% | 5.9만 |
|---|
| 2026.06.22 | ₩31,565 | ₩32,088 | ₩31,565 | ₩31,967 | +1.27% | 4만 |
|---|
| 2026.06.18 | ₩31,685 | ₩31,980 | ₩31,592 | ₩31,806 | +0.38% | 6.8만 |
|---|
| 2026.06.17 | ₩31,283 | ₩32,007 | ₩31,095 | ₩31,404 | +0.39% | 5.1만 |
|---|
| 2026.06.16 | ₩31,712 | ₩32,074 | ₩31,350 | ₩31,726 | +0.04% | 5만 |
|---|
| 2026.06.15 | ₩32,302 | ₩32,302 | ₩31,364 | ₩31,471 | -2.57% | 3.7만 |
|---|
| 2026.06.12 | ₩31,659 | ₩32,182 | ₩31,565 | ₩31,900 | +0.76% | 3.6만 |
|---|
| 2026.06.11 | ₩32,235 | ₩32,450 | ₩31,712 | ₩31,753 | -1.50% | 4.9만 |
|---|
| 2026.06.10 | ₩31,980 | ₩32,530 | ₩31,820 | ₩32,235 | +0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩31,578 | ₩32,302 | ₩31,578 | ₩31,927 | +1.10% | 5.4만 |
|---|
| 2026.06.08 | ₩31,618 | ₩31,913 | ₩31,484 | ₩31,565 | -0.17% | 6.6만 |
|---|
| 2026.06.05 | ₩31,632 | ₩31,913 | ₩31,417 | ₩31,565 | -0.21% | 5.6만 |
|---|
| 2026.06.04 | ₩31,082 | ₩31,645 | ₩31,069 | ₩31,632 | +1.77% | 4.4만 |
|---|
| 2026.06.03 | ₩31,149 | ₩31,283 | ₩30,653 | ₩30,800 | -1.12% | 4.9만 |
|---|
| 2026.06.02 | ₩30,854 | ₩31,431 | ₩30,854 | ₩31,203 | +1.13% | 4.9만 |
|---|
| 2026.06.01 | ₩31,015 | ₩31,163 | ₩30,760 | ₩31,002 | -0.04% | 4.9만 |
|---|
| 2026.05.29 | ₩31,256 | ₩31,364 | ₩30,921 | ₩30,988 | -0.86% | 5.7만 |
|---|
| 2026.05.28 | ₩30,385 | ₩31,578 | ₩30,157 | ₩31,377 | +3.27% | 9.1만 |
|---|
| 2026.05.27 | ₩30,143 | ₩30,519 | ₩30,076 | ₩30,425 | +0.93% | 5만 |
|---|
| 2026.05.26 | ₩30,371 | ₩30,412 | ₩29,714 | ₩30,157 | -0.71% | 6.8만 |
|---|
| 2026.05.22 | ₩30,827 | ₩31,417 | ₩30,278 | ₩30,345 | -1.57% | 7.3만 |
|---|
| 2026.05.21 | ₩30,613 | ₩30,814 | ₩30,157 | ₩30,707 | +0.31% | 7.4만 |
|---|
| 2026.05.20 | ₩30,693 | ₩30,894 | ₩30,117 | ₩30,546 | -0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩30,224 | ₩30,868 | ₩30,103 | ₩30,264 | +0.13% | 9.5만 |
|---|
| 2026.05.18 | ₩29,325 | ₩30,505 | ₩29,325 | ₩30,438 | +3.80% | 11.6만 |
|---|
| 2026.05.15 | ₩29,728 | ₩29,835 | ₩28,749 | ₩29,419 | -1.04% | 11.3만 |
|---|
| 2026.05.14 | ₩29,044 | ₩30,385 | ₩28,601 | ₩29,473 | +1.48% | 15.2만 |
|---|
| 2026.05.13 | ₩29,983 | ₩30,009 | ₩28,186 | ₩28,709 | -4.25% | 13.2만 |
|---|
| 2026.05.12 | ₩29,527 | ₩30,814 | ₩29,071 | ₩30,090 | +1.91% | 14.7만 |
|---|
| 2026.05.11 | ₩28,213 | ₩30,143 | ₩28,172 | ₩29,728 | +5.37% | 18.8만 |
|---|
| 2026.05.08 | ₩28,628 | ₩28,829 | ₩28,065 | ₩28,347 | -0.98% | 6.6만 |
|---|
| 2026.05.07 | ₩28,360 | ₩28,870 | ₩28,360 | ₩28,508 | +0.52% | 5.9만 |
|---|
| 2026.05.06 | ₩28,467 | ₩28,668 | ₩28,280 | ₩28,293 | -0.61% | 4.4만 |
|---|
| 2026.05.05 | ₩28,038 | ₩28,601 | ₩27,958 | ₩28,440 | +1.43% | 5.2만 |
|---|
| 2026.05.04 | ₩28,159 | ₩28,440 | ₩27,649 | ₩28,025 | -0.48% | 10.6만 |
|---|
| 2026.05.01 | ₩28,159 | ₩28,561 | ₩27,985 | ₩28,186 | +0.10% | 3.1만 |
|---|
| 2026.04.30 | ₩27,824 | ₩28,575 | ₩27,703 | ₩28,172 | +1.25% | 6.4만 |
|---|
| 2026.04.29 | ₩28,803 | ₩28,829 | ₩27,783 | ₩27,864 | -3.26% | 4.7만 |
|---|
| 2026.04.28 | ₩28,870 | ₩29,138 | ₩28,628 | ₩29,017 | +0.51% | 3만 |
|---|
| 2026.04.27 | ₩28,856 | ₩29,191 | ₩28,722 | ₩28,762 | -0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩28,481 | ₩29,285 | ₩28,481 | ₩28,950 | +1.65% | 3.7만 |
|---|
| 2026.04.23 | ₩28,816 | ₩29,084 | ₩28,601 | ₩28,695 | -0.42% | 3.3만 |
|---|
| 2026.04.22 | ₩29,124 | ₩29,285 | ₩28,642 | ₩28,789 | -1.15% | 5.9만 |
|---|
| 2026.04.21 | ₩29,406 | ₩29,513 | ₩28,829 | ₩28,856 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩29,714 | ₩29,862 | ₩29,379 | ₩29,379 | -1.13% | 3.1만 |
|---|
| 2026.04.17 | ₩29,808 | ₩30,304 | ₩29,768 | ₩29,902 | +0.31% | 6.3만 |
|---|
| 2026.04.16 | ₩29,098 | ₩29,728 | ₩29,098 | ₩29,580 | +1.66% | 5.5만 |
|---|
| 2026.04.15 | ₩29,446 | ₩29,553 | ₩29,084 | ₩29,352 | -0.32% | 5.1만 |
|---|
| 2026.04.14 | ₩29,942 | ₩30,197 | ₩29,594 | ₩29,594 | -1.16% | 3.1만 |
|---|
| 2026.04.13 | ₩29,755 | ₩30,278 | ₩29,071 | ₩30,036 | +0.95% | 8만 |
|---|
| 2026.04.10 | ₩30,304 | ₩30,961 | ₩29,996 | ₩30,210 | -0.31% | 4만 |
|---|
| 2026.04.09 | ₩30,103 | ₩30,841 | ₩30,103 | ₩30,465 | +1.20% | 5.6만 |
|---|
| 2026.04.08 | ₩30,157 | ₩30,680 | ₩30,090 | ₩30,345 | +0.62% | 3.5만 |
|---|
| 2026.04.07 | ₩29,607 | ₩29,835 | ₩29,580 | ₩29,674 | +0.23% | 4.3만 |
|---|
| 2026.04.06 | ₩29,433 | ₩29,835 | ₩29,379 | ₩29,741 | +1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩29,205 | ₩29,956 | ₩28,977 | ₩29,580 | +1.29% | 5.9만 |
|---|
| 2026.04.01 | ₩29,178 | ₩29,688 | ₩28,977 | ₩29,500 | +1.10% | 4.5만 |
|---|
| 2026.03.31 | ₩30,197 | ₩30,264 | ₩29,178 | ₩29,339 | -2.84% | 5.6만 |
|---|
| 2026.03.30 | ₩29,165 | ₩30,117 | ₩29,165 | ₩29,875 | +2.44% | 7.8만 |
|---|
| 2026.03.27 | ₩28,883 | ₩29,151 | ₩28,534 | ₩28,963 | +0.28% | 8.6만 |
|---|
| 2026.03.26 | ₩28,642 | ₩29,647 | ₩28,213 | ₩29,151 | +1.78% | 9.9만 |
|---|
| 2026.03.25 | ₩28,306 | ₩28,306 | ₩27,529 | ₩27,783 | -1.85% | 7.1만 |
|---|
| 2026.03.24 | ₩28,494 | ₩28,749 | ₩27,703 | ₩28,119 | -1.32% | 7.1만 |
|---|
| 2026.03.23 | ₩28,414 | ₩29,071 | ₩28,025 | ₩28,762 | +1.23% | 9.3만 |
|---|
| 2026.03.20 | ₩28,561 | ₩29,098 | ₩27,636 | ₩27,877 | -2.39% | 11.7만 |
|---|
| 2026.03.19 | ₩28,695 | ₩28,735 | ₩28,105 | ₩28,333 | -1.26% | 7.9만 |
|---|
| 2026.03.18 | ₩29,902 | ₩30,385 | ₩28,467 | ₩28,548 | -4.53% | 10만 |
|---|
| 2026.03.17 | ₩30,975 | ₩31,243 | ₩29,540 | ₩29,902 | -3.46% | 25.6만 |
|---|
| 2026.03.16 | ₩30,546 | ₩30,961 | ₩30,304 | ₩30,613 | +0.22% | 7.9만 |
|---|
| 2026.03.13 | ₩30,385 | ₩30,425 | ₩29,822 | ₩30,264 | -0.40% | 7.9만 |
|---|
| 2026.03.12 | ₩30,170 | ₩30,465 | ₩30,103 | ₩30,197 | +0.09% | 5만 |
|---|
| 2026.03.11 | ₩30,573 | ₩30,814 | ₩30,197 | ₩30,505 | -0.22% | 5.4만 |
|---|
| 2026.03.10 | ₩30,666 | ₩31,283 | ₩30,425 | ₩30,613 | -0.17% | 4.7만 |
|---|
| 2026.03.09 | ₩31,109 | ₩31,109 | ₩30,197 | ₩30,693 | -1.34% | 8.8만 |
|---|
| 2026.03.06 | ₩31,337 | ₩31,377 | ₩30,854 | ₩31,270 | -0.21% | 5.9만 |
|---|
| 2026.03.05 | ₩31,954 | ₩32,168 | ₩31,203 | ₩31,712 | -0.76% | 4.7만 |
|---|
| 2026.03.04 | ₩32,825 | ₩32,825 | ₩32,155 | ₩32,410 | -1.27% | 4.1만 |
|---|
| 2026.03.03 | ₩32,289 | ₩32,718 | ₩31,980 | ₩32,638 | +1.08% | 4.3만 |
|---|
| 2026.03.02 | ₩31,820 | ₩32,691 | ₩31,820 | ₩32,651 | +2.61% | 5.6만 |
|---|
| 2026.02.27 | ₩31,954 | ₩32,436 | ₩31,913 | ₩32,101 | +0.46% | 4.2만 |
|---|
| 2026.02.26 | ₩32,195 | ₩32,477 | ₩31,806 | ₩32,155 | -0.12% | 4만 |
|---|
| 2026.02.25 | ₩32,088 | ₩32,517 | ₩31,793 | ₩32,262 | +0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩32,195 | ₩32,195 | ₩31,793 | ₩31,954 | -0.75% | 4.2만 |
|---|
| 2026.02.23 | ₩32,249 | ₩32,249 | ₩31,726 | ₩32,034 | -0.67% | 4.5만 |
|---|
| 2026.02.20 | ₩32,101 | ₩32,517 | ₩31,538 | ₩32,436 | +1.04% | 6만 |
|---|
| 2026.02.19 | ₩31,538 | ₩32,195 | ₩31,538 | ₩32,115 | +1.83% | 3.3만 |
|---|
| 2026.02.18 | ₩32,289 | ₩32,289 | ₩31,779 | ₩31,940 | -1.08% | 3.2만 |
|---|
| 2026.02.17 | ₩31,940 | ₩32,356 | ₩31,793 | ₩32,262 | +1.01% | 4.9만 |
|---|
| 2026.02.13 | ₩31,726 | ₩32,061 | ₩31,565 | ₩31,913 | +0.59% | 5만 |
|---|
| 2026.02.12 | ₩32,155 | ₩32,155 | ₩31,283 | ₩31,766 | -1.21% | 4.4만 |
|---|
| 2026.02.11 | ₩32,544 | ₩32,651 | ₩31,793 | ₩32,021 | -1.61% | 6.5만 |
|---|
| 2026.02.10 | ₩31,927 | ₩32,477 | ₩31,833 | ₩32,383 | +1.43% | 4.4만 |
|---|
| 2026.02.09 | ₩32,074 | ₩32,074 | ₩31,645 | ₩31,940 | -0.42% | 4.4만 |
|---|
| 2026.02.06 | ₩32,249 | ₩32,544 | ₩31,980 | ₩32,128 | -0.37% | 8.2만 |
|---|
| 2026.02.05 | ₩32,249 | ₩32,691 | ₩32,021 | ₩32,182 | -0.21% | 9.1만 |
|---|
| 2026.02.04 | ₩31,592 | ₩32,477 | ₩31,538 | ₩32,222 | +1.99% | 14.1만 |
|---|
| 2026.02.03 | ₩32,048 | ₩32,477 | ₩31,323 | ₩31,498 | -1.72% | 8만 |
|---|
| 2026.02.02 | ₩32,115 | ₩32,436 | ₩31,967 | ₩32,074 | -0.13% | 4만 |
|---|
| 2026.01.30 | ₩31,940 | ₩32,182 | ₩31,458 | ₩32,061 | +0.38% | 5.4만 |
|---|
| 2026.01.29 | ₩31,176 | ₩31,940 | ₩31,082 | ₩31,940 | +2.45% | 4.8만 |
|---|
| 2026.01.28 | ₩31,364 | ₩31,364 | ₩30,841 | ₩30,935 | -1.37% | 5.1만 |
|---|
| 2026.01.27 | ₩31,256 | ₩31,712 | ₩31,216 | ₩31,592 | +1.07% | 4만 |
|---|
| 2026.01.26 | ₩31,618 | ₩31,913 | ₩31,364 | ₩31,377 | -0.76% | 3.1만 |
|---|
| 2026.01.23 | ₩31,927 | ₩31,994 | ₩31,511 | ₩31,659 | -0.84% | 3.5만 |
|---|
| 2026.01.22 | ₩32,115 | ₩32,436 | ₩31,846 | ₩31,994 | -0.38% | 2.9만 |
|---|
| 2026.01.21 | ₩31,551 | ₩32,235 | ₩31,551 | ₩32,074 | +1.66% | 3.7만 |
|---|
| 2026.01.20 | ₩31,954 | ₩32,182 | ₩31,404 | ₩31,538 | -1.30% | 3.1만 |
|---|
| 2026.01.16 | ₩32,664 | ₩32,839 | ₩32,155 | ₩32,275 | -1.19% | 6만 |
|---|
| 2026.01.15 | ₩32,678 | ₩33,013 | ₩32,477 | ₩32,745 | +0.21% | 5.7만 |
|---|
| 2026.01.14 | ₩32,249 | ₩32,691 | ₩31,980 | ₩32,584 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩32,007 | ₩32,477 | ₩31,685 | ₩32,101 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩31,028 | ₩32,155 | ₩31,028 | ₩31,954 | +2.98% | 5.5만 |
|---|
| 2026.01.09 | ₩31,377 | ₩31,659 | ₩30,975 | ₩31,243 | -0.43% | 6.1만 |
|---|
| 2026.01.08 | ₩31,109 | ₩31,672 | ₩31,109 | ₩31,444 | +1.08% | 5.2만 |
|---|
| 2026.01.07 | ₩31,069 | ₩31,377 | ₩30,800 | ₩31,109 | +0.13% | 4.9만 |
|---|
| 2026.01.06 | ₩30,854 | ₩31,095 | ₩30,693 | ₩31,028 | +0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩30,532 | ₩31,337 | ₩30,532 | ₩31,015 | +1.58% | 5.6만 |
|---|
| 2026.01.02 | ₩30,573 | ₩31,055 | ₩30,184 | ₩30,532 | -0.13% | 8만 |
|---|
| 2025.12.31 | ₩30,653 | ₩30,653 | ₩30,318 | ₩30,559 | -0.31% | 8.6만 |
|---|
| 2025.12.30 | ₩30,800 | ₩30,881 | ₩30,599 | ₩30,613 | -0.61% | 4.4만 |
|---|
| 2025.12.29 | ₩30,438 | ₩30,881 | ₩30,345 | ₩30,774 | +1.10% | 12만 |
|---|
| 2025.12.26 | ₩30,519 | ₩30,653 | ₩30,358 | ₩30,505 | -0.04% | 7.6만 |
|---|
| 2025.12.24 | ₩30,170 | ₩30,573 | ₩30,170 | ₩30,492 | +1.07% | 2.2만 |
|---|
| 2025.12.23 | ₩30,224 | ₩30,613 | ₩30,103 | ₩30,157 | -0.22% | 7.4만 |
|---|
| 2025.12.22 | ₩29,929 | ₩30,881 | ₩29,795 | ₩30,264 | +1.12% | 10.9만 |
|---|
| 2025.12.19 | ₩30,640 | ₩30,935 | ₩29,728 | ₩29,942 | -2.28% | 14.2만 |
|---|
| 2025.12.18 | ₩30,573 | ₩30,894 | ₩30,559 | ₩30,800 | +0.75% | 5.5만 |
|---|
| 2025.12.17 | ₩31,471 | ₩31,779 | ₩30,438 | ₩30,519 | -3.03% | 6.1만 |
|---|
| 2025.12.16 | ₩31,082 | ₩31,498 | ₩30,894 | ₩31,431 | +1.12% | 7.7만 |
|---|
| 2025.12.15 | ₩31,511 | ₩31,511 | ₩30,908 | ₩30,975 | -1.70% | 10.9만 |
|---|
| 2025.12.12 | ₩31,578 | ₩31,793 | ₩31,256 | ₩31,377 | -0.64% | 4.8만 |
|---|
| 2025.12.11 | ₩31,565 | ₩31,618 | ₩31,323 | ₩31,471 | -0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩31,243 | ₩31,779 | ₩31,243 | ₩31,484 | +0.77% | 7.8만 |
|---|
| 2025.12.09 | ₩31,350 | ₩31,846 | ₩31,283 | ₩31,417 | +0.21% | 7.4만 |
|---|
| 2025.12.08 | ₩31,122 | ₩31,297 | ₩30,881 | ₩31,149 | +0.09% | 11.6만 |
|---|
| 2025.12.05 | ₩30,961 | ₩31,203 | ₩30,774 | ₩31,122 | +0.52% | 5.9만 |
|---|
| 2025.12.04 | ₩31,069 | ₩31,310 | ₩30,787 | ₩31,028 | -0.13% | 5만 |
|---|
| 2025.12.03 | ₩30,733 | ₩33,228 | ₩30,666 | ₩31,136 | +1.31% | 6.4만 |
|---|
| 2025.12.02 | ₩31,028 | ₩31,028 | ₩30,412 | ₩30,532 | -1.60% | 7.9만 |
|---|
| 2025.12.01 | ₩31,377 | ₩33,067 | ₩30,800 | ₩30,827 | -1.75% | 8.3만 |
|---|
| 2025.11.28 | ₩30,908 | ₩31,297 | ₩30,693 | ₩31,256 | +1.13% | 2.9만 |
|---|
| 2025.11.26 | ₩32,034 | ₩32,034 | ₩30,894 | ₩30,935 | -3.43% | 6.8만 |
|---|
| 2025.11.25 | ₩31,015 | ₩32,101 | ₩30,841 | ₩31,779 | +2.46% | 11.4만 |
|---|
| 2025.11.24 | ₩31,069 | ₩31,109 | ₩30,425 | ₩30,707 | -1.17% | 32.5만 |
|---|
| 2025.11.21 | ₩30,894 | ₩31,417 | ₩30,894 | ₩31,176 | +0.91% | 6.5만 |
|---|
| 2025.11.20 | ₩30,841 | ₩31,216 | ₩30,573 | ₩30,787 | -0.17% | 7만 |
|---|
| 2025.11.19 | ₩31,230 | ₩31,230 | ₩30,505 | ₩30,841 | -1.25% | 5.4만 |
|---|
| 2025.11.18 | ₩31,431 | ₩31,793 | ₩31,002 | ₩31,297 | -0.43% | 7.9만 |
|---|
| 2025.11.17 | ₩32,718 | ₩33,093 | ₩31,189 | ₩31,270 | -4.43% | 6.1만 |
|---|
| 2025.11.14 | ₩32,316 | ₩32,933 | ₩31,578 | ₩32,919 | +1.87% | 8.5만 |
|---|
| 2025.11.13 | ₩32,141 | ₩32,530 | ₩31,873 | ₩32,168 | +0.08% | 9만 |
|---|
| 2025.11.12 | ₩31,659 | ₩32,182 | ₩31,659 | ₩32,007 | +1.10% | 6.2만 |
|---|
| 2025.11.11 | ₩31,645 | ₩32,101 | ₩31,525 | ₩31,766 | +0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩31,243 | ₩32,128 | ₩31,243 | ₩31,484 | +0.77% | 10.7만 |
|---|
| 2025.11.07 | ₩30,693 | ₩31,927 | ₩30,693 | ₩31,230 | +1.75% | 11만 |
|---|
| 2025.11.06 | ₩31,176 | ₩31,176 | ₩29,071 | ₩30,707 | -1.51% | 16.4만 |
|---|
| 2025.11.05 | ₩30,988 | ₩32,222 | ₩30,908 | ₩32,222 | +3.98% | 11.2만 |
|---|
| 2025.11.04 | ₩31,216 | ₩31,484 | ₩31,095 | ₩31,203 | -0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩31,846 | ₩32,048 | ₩31,136 | ₩31,243 | -1.89% | 6.9만 |
|---|
| 2025.10.31 | ₩31,444 | ₩31,779 | ₩31,297 | ₩31,779 | +1.07% | 4.3만 |
|---|
| 2025.10.30 | ₩30,908 | ₩31,672 | ₩30,908 | ₩31,632 | +2.34% | 9.1만 |
|---|
| 2025.10.29 | ₩31,994 | ₩33,254 | ₩30,774 | ₩31,042 | -2.98% | 8.8만 |
|---|
| 2025.10.28 | ₩32,852 | ₩32,919 | ₩32,061 | ₩32,128 | -2.20% | 7.6만 |
|---|
| 2025.10.27 | ₩33,509 | ₩33,576 | ₩32,865 | ₩32,892 | -1.84% | 4.1만 |
|---|
| 2025.10.24 | ₩33,308 | ₩33,616 | ₩33,013 | ₩33,509 | +0.60% | 4.7만 |
|---|
| 2025.10.23 | ₩33,683 | ₩33,710 | ₩33,080 | ₩33,080 | -1.79% | 2.6만 |
|---|
| 2025.10.22 | ₩33,844 | ₩34,072 | ₩33,482 | ₩33,750 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩34,139 | ₩34,193 | ₩33,858 | ₩33,965 | -0.51% | 4.5만 |
|---|
| 2025.10.20 | ₩33,992 | ₩34,260 | ₩33,187 | ₩34,153 | +0.47% | 6.4만 |
|---|
| 2025.10.17 | ₩33,107 | ₩33,911 | ₩33,093 | ₩33,885 | +2.35% | 6.1만 |
|---|
| 2025.10.16 | ₩33,523 | ₩33,670 | ₩32,946 | ₩33,268 | -0.76% | 5.1만 |
|---|
| 2025.10.15 | ₩33,147 | ₩33,898 | ₩33,120 | ₩33,415 | +0.81% | 4.3만 |
|---|
| 2025.10.14 | ₩32,490 | ₩33,321 | ₩32,275 | ₩33,080 | +1.82% | 7.7만 |
|---|
| 2025.10.13 | ₩32,383 | ₩32,812 | ₩31,900 | ₩32,745 | +1.12% | 5.9만 |
|---|
| 2025.10.10 | ₩32,638 | ₩32,919 | ₩32,101 | ₩32,235 | -1.23% | 7만 |
|---|