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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,220 | ₩27,623 | ₩26,282 | ₩26,872 | -1.28% | 52만 |
| 2026.09.28–2026.10.02 | ₩28,333 | ₩28,521 | ₩27,180 | ₩27,193 | -4.02% | 38.7만 |
| 2026.09.21–2026.09.25 | ₩28,199 | ₩29,071 | ₩28,078 | ₩28,306 | +0.38% | 48.5만 |
| 2026.09.14–2026.09.18 | ₩29,728 | ₩29,956 | ₩28,025 | ₩28,199 | -5.14% | 63.6만 |
| 2026.09.08–2026.09.11 | ₩30,117 | ₩30,291 | ₩29,312 | ₩29,701 | -1.38% | 46.8만 |
| 2026.08.31–2026.09.04 | ₩29,996 | ₩30,586 | ₩29,191 | ₩30,291 | +0.98% | 54.9만 |
| 2026.08.24–2026.08.28 | ₩30,613 | ₩30,961 | ₩29,272 | ₩29,741 | -2.85% | 42.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,527 |
| ₩30,573 |
| ₩29,232 |
| ₩30,412 |
| +3.00% |
| 58.5만 |
| 2026.08.10–2026.08.14 | ₩29,446 | ₩31,377 | ₩28,896 | ₩29,688 | +0.82% | 41.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,304 | ₩31,015 | ₩28,266 | ₩29,393 | -3.01% | 69.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,632 | ₩32,249 | ₩29,875 | ₩29,929 | -5.38% | 40.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,222 | ₩32,383 | ₩31,028 | ₩31,404 | -2.54% | 42.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,316 | ₩33,281 | ₩32,007 | ₩32,222 | -0.29% | 25.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,750 | ₩34,300 | ₩32,074 | ₩32,155 | -4.73% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,153 | ₩34,515 | ₩33,388 | ₩33,938 | -0.63% | 20.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,565 | ₩34,193 | ₩31,565 | ₩34,032 | +7.82% | 54.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,302 | ₩32,302 | ₩31,095 | ₩31,806 | -1.54% | 20.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,618 | ₩32,530 | ₩31,484 | ₩31,900 | +0.89% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,015 | ₩31,913 | ₩30,653 | ₩31,565 | +1.77% | 24.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,371 | ₩31,578 | ₩29,714 | ₩30,988 | +2.03% | 26.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,325 | ₩31,417 | ₩29,325 | ₩30,345 | +3.48% | 44만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,213 | ₩30,814 | ₩28,172 | ₩29,419 | +4.28% | 73.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,159 | ₩28,870 | ₩27,649 | ₩28,347 | +0.67% | 32.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,856 | ₩29,191 | ₩27,703 | ₩28,186 | -2.32% | 21.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,714 | ₩29,862 | ₩28,481 | ₩28,950 | -2.57% | 20.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,755 | ₩30,304 | ₩29,071 | ₩29,902 | +0.50% | 28.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,433 | ₩30,961 | ₩29,379 | ₩30,210 | +2.64% | 24만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,165 | ₩30,264 | ₩28,977 | ₩29,580 | +1.43% | 23.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,414 | ₩29,647 | ₩27,529 | ₩28,963 | +1.93% | 42만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,546 | ₩31,243 | ₩27,636 | ₩27,877 | -8.74% | 63.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,109 | ₩31,283 | ₩29,822 | ₩30,264 | -2.72% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,820 | ₩32,825 | ₩30,854 | ₩31,270 | -1.73% | 24.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,249 | ₩32,517 | ₩31,726 | ₩32,101 | -0.46% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,940 | ₩32,517 | ₩31,538 | ₩32,436 | +1.55% | 17.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,074 | ₩32,651 | ₩31,283 | ₩31,913 | -0.50% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,115 | ₩32,691 | ₩31,323 | ₩32,128 | +0.04% | 43.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,618 | ₩32,182 | ₩30,841 | ₩32,061 | +1.40% | 22.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,954 | ₩32,436 | ₩31,404 | ₩31,659 | -0.92% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,028 | ₩33,013 | ₩31,028 | ₩32,275 | +4.02% | 30.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,532 | ₩31,672 | ₩30,532 | ₩31,243 | +2.33% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,438 | ₩31,055 | ₩30,184 | ₩30,532 | +0.31% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,929 | ₩30,881 | ₩29,795 | ₩30,505 | +1.93% | 28.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,511 | ₩31,779 | ₩29,728 | ₩29,942 | -4.98% | 44.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,122 | ₩31,846 | ₩30,881 | ₩31,377 | +0.82% | 37.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,377 | ₩33,228 | ₩30,412 | ₩31,122 | -0.81% | 33.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,069 | ₩32,101 | ₩30,425 | ₩31,256 | +0.60% | 53.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,718 | ₩33,093 | ₩30,505 | ₩31,176 | -4.71% | 32.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,243 | ₩32,933 | ₩31,243 | ₩32,919 | +5.36% | 40.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,846 | ₩32,222 | ₩29,071 | ₩31,230 | -1.94% | 51.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,509 | ₩33,576 | ₩30,774 | ₩31,779 | -5.16% | 33.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,992 | ₩34,260 | ₩33,013 | ₩33,509 | -1.42% | 24.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,383 | ₩33,911 | ₩31,900 | ₩33,885 | +4.64% | 29만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,638 | ₩32,919 | ₩32,101 | ₩32,235 | -1.23% | 7만 |
|---|