시장 데이터를 불러오는 중
전체 종목
FrontView REIT, Inc. Common Stock 과거 주가
FrontView REIT, Inc. Common Stock · FVR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FrontView REIT, Inc. Common Stock · FVR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,262 | ₩22,463 | ₩21,189 | ₩22,262 | 0.00% | 18.1만 |
| 2026.10.08 | ₩21,766 | ₩22,530 | ₩21,578 | ₩22,342 | +2.65% | 28.7만 |
| 2026.10.07 | ₩22,034 | ₩22,242 | ₩21,658 | ₩21,886 | -0.67% | 13.4만 |
| 2026.10.06 | ₩21,833 | ₩22,450 | ₩21,618 | ₩22,007 | +0.80% | 18.3만 |
| 2026.10.05 | ₩22,262 | ₩22,530 | ₩21,685 | ₩21,725 | -2.41% | 23.5만 |
| 2026.10.02 | ₩22,114 | ₩22,490 | ₩21,792 | ₩22,369 | +1.15% | 44.2만 |
| 2026.10.01 | ₩22,382 | ₩22,537 | ₩21,712 | ₩21,926 | -2.04% | 31.6만 |
| 2026.09.30 | ₩22,691 | ₩23,147 | ₩22,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,342 |
| -1.54% |
| 69.8만 |
| 2026.09.29 | ₩23,683 | ₩24,200 | ₩22,785 | ₩22,798 | -3.74% | 33.9만 |
|---|
| 2026.09.28 | ₩23,831 | ₩24,293 | ₩23,576 | ₩23,656 | -0.73% | 12.6만 |
|---|
| 2026.09.25 | ₩24,327 | ₩24,448 | ₩23,844 | ₩23,952 | -1.54% | 17.9만 |
|---|
| 2026.09.24 | ₩24,206 | ₩24,501 | ₩23,965 | ₩24,434 | +0.94% | 23.6만 |
|---|
| 2026.09.23 | ₩24,327 | ₩24,327 | ₩23,643 | ₩24,166 | -0.66% | 16.7만 |
|---|
| 2026.09.22 | ₩23,884 | ₩24,796 | ₩23,777 | ₩24,434 | +2.30% | 26.3만 |
|---|
| 2026.09.21 | ₩23,308 | ₩23,945 | ₩23,308 | ₩23,710 | +1.73% | 15만 |
|---|
| 2026.09.18 | ₩23,764 | ₩23,844 | ₩23,268 | ₩23,294 | -1.98% | 27.8만 |
|---|
| 2026.09.17 | ₩23,871 | ₩24,032 | ₩23,555 | ₩23,656 | -0.90% | 12.1만 |
|---|
| 2026.09.16 | ₩24,515 | ₩24,595 | ₩23,603 | ₩23,656 | -3.50% | 12만 |
|---|
| 2026.09.15 | ₩24,555 | ₩24,676 | ₩24,126 | ₩24,421 | -0.55% | 26.1만 |
|---|
| 2026.09.14 | ₩22,892 | ₩24,703 | ₩22,892 | ₩24,461 | +6.85% | 14.3만 |
|---|
| 2026.09.11 | ₩25,319 | ₩25,534 | ₩24,642 | ₩24,783 | -2.12% | 10만 |
|---|
| 2026.09.10 | ₩25,105 | ₩25,252 | ₩24,649 | ₩25,091 | -0.05% | 15.2만 |
|---|
| 2026.09.09 | ₩25,293 | ₩25,936 | ₩24,924 | ₩25,011 | -1.11% | 17.1만 |
|---|
| 2026.09.08 | ₩25,614 | ₩25,614 | ₩25,266 | ₩25,400 | -0.84% | 7.5만 |
|---|
| 2026.09.04 | ₩25,547 | ₩25,829 | ₩25,427 | ₩25,588 | +0.16% | 7만 |
|---|
| 2026.09.03 | ₩25,789 | ₩25,916 | ₩25,467 | ₩25,668 | -0.47% | 9만 |
|---|
| 2026.09.02 | ₩26,084 | ₩26,084 | ₩25,413 | ₩25,521 | -2.16% | 9.4만 |
|---|
| 2026.09.01 | ₩25,789 | ₩26,057 | ₩25,657 | ₩26,017 | +0.88% | 15.6만 |
|---|
| 2026.08.31 | ₩26,003 | ₩26,258 | ₩25,668 | ₩25,883 | -0.46% | 13.4만 |
|---|
| 2026.08.28 | ₩26,526 | ₩26,701 | ₩26,044 | ₩26,084 | -1.67% | 8.7만 |
|---|
| 2026.08.27 | ₩26,218 | ₩26,620 | ₩26,137 | ₩26,419 | +0.77% | 9.3만 |
|---|
| 2026.08.26 | ₩26,848 | ₩26,956 | ₩26,211 | ₩26,325 | -1.95% | 12만 |
|---|
| 2026.08.25 | ₩26,969 | ₩26,969 | ₩26,546 | ₩26,754 | -0.80% | 9.3만 |
|---|
| 2026.08.24 | ₩26,674 | ₩26,875 | ₩25,620 | ₩26,821 | +0.55% | 12만 |
|---|
| 2026.08.21 | ₩26,835 | ₩26,835 | ₩26,205 | ₩26,540 | -1.10% | 11.4만 |
|---|
| 2026.08.20 | ₩26,084 | ₩26,828 | ₩25,521 | ₩26,634 | +2.11% | 10.6만 |
|---|
| 2026.08.19 | ₩26,888 | ₩26,888 | ₩26,278 | ₩26,352 | -2.00% | 177.9만 |
|---|
| 2026.08.18 | ₩26,245 | ₩26,634 | ₩26,097 | ₩26,473 | +0.87% | 11.8만 |
|---|
| 2026.08.17 | ₩26,513 | ₩26,513 | ₩25,869 | ₩26,218 | -1.11% | 11.7만 |
|---|
| 2026.08.14 | ₩26,513 | ₩27,076 | ₩26,285 | ₩26,500 | -0.05% | 9.3만 |
|---|
| 2026.08.13 | ₩26,969 | ₩27,063 | ₩26,399 | ₩26,701 | -0.99% | 8.4만 |
|---|
| 2026.08.12 | ₩26,017 | ₩26,835 | ₩25,695 | ₩26,647 | +2.42% | 14.3만 |
|---|
| 2026.08.11 | ₩26,124 | ₩26,298 | ₩25,881 | ₩26,151 | +0.10% | 11.7만 |
|---|
| 2026.08.10 | ₩26,352 | ₩26,513 | ₩25,789 | ₩25,990 | -1.37% | 24.7만 |
|---|
| 2026.08.07 | ₩26,205 | ₩26,647 | ₩25,454 | ₩26,593 | +1.48% | 21.7만 |
|---|
| 2026.08.06 | ₩27,063 | ₩27,063 | ₩25,816 | ₩26,205 | -3.17% | 20.4만 |
|---|
| 2026.08.05 | ₩27,116 | ₩27,116 | ₩26,675 | ₩27,063 | -0.20% | 17.6만 |
|---|
| 2026.08.04 | ₩27,264 | ₩27,505 | ₩26,902 | ₩27,143 | -0.44% | 36만 |
|---|
| 2026.08.03 | ₩27,291 | ₩28,176 | ₩26,929 | ₩27,143 | -0.54% | 11.6만 |
|---|
| 2026.07.31 | ₩27,465 | ₩27,733 | ₩27,009 | ₩27,277 | -0.68% | 13.8만 |
|---|
| 2026.07.30 | ₩27,814 | ₩28,458 | ₩27,063 | ₩27,197 | -2.22% | 9.5만 |
|---|
| 2026.07.29 | ₩28,042 | ₩28,967 | ₩27,961 | ₩28,002 | -0.14% | 11.2만 |
|---|
| 2026.07.28 | ₩28,511 | ₩29,597 | ₩28,183 | ₩28,377 | -0.47% | 10만 |
|---|
| 2026.07.27 | ₩28,605 | ₩29,014 | ₩28,042 | ₩28,484 | -0.42% | 13.2만 |
|---|
| 2026.07.24 | ₩28,659 | ₩28,873 | ₩28,256 | ₩28,390 | -0.94% | 15.7만 |
|---|
| 2026.07.23 | ₩28,364 | ₩28,873 | ₩27,814 | ₩28,458 | +0.33% | 13.9만 |
|---|
| 2026.07.22 | ₩29,168 | ₩29,168 | ₩28,042 | ₩28,431 | -2.53% | 24.5만 |
|---|
| 2026.07.21 | ₩28,981 | ₩29,088 | ₩28,176 | ₩29,074 | +0.32% | 13.9만 |
|---|
| 2026.07.20 | ₩29,772 | ₩29,772 | ₩28,753 | ₩28,887 | -2.97% | 13.7만 |
|---|
| 2026.07.17 | ₩29,061 | ₩29,591 | ₩28,746 | ₩29,396 | +1.15% | 15.5만 |
|---|
| 2026.07.16 | ₩28,122 | ₩29,383 | ₩27,968 | ₩29,276 | +4.10% | 21.1만 |
|---|
| 2026.07.15 | ₩29,651 | ₩29,892 | ₩28,055 | ₩28,055 | -5.38% | 28.8만 |
|---|
| 2026.07.14 | ₩28,458 | ₩28,833 | ₩28,458 | ₩28,793 | +1.18% | 9.1만 |
|---|
| 2026.07.13 | ₩28,069 | ₩28,659 | ₩28,028 | ₩28,404 | +1.19% | 19.2만 |
|---|
| 2026.07.10 | ₩28,136 | ₩28,136 | ₩27,586 | ₩27,934 | -0.71% | 12.6만 |
|---|
| 2026.07.09 | ₩27,639 | ₩28,424 | ₩27,639 | ₩28,122 | +1.75% | 15.3만 |
|---|
| 2026.07.08 | ₩27,639 | ₩28,002 | ₩27,398 | ₩27,680 | +0.15% | 32.8만 |
|---|
| 2026.07.07 | ₩28,055 | ₩28,712 | ₩27,224 | ₩27,760 | -1.05% | 21.4만 |
|---|
| 2026.07.06 | ₩27,867 | ₩28,551 | ₩27,411 | ₩27,800 | -0.24% | 23.7만 |
|---|
| 2026.07.02 | ₩27,814 | ₩28,390 | ₩27,552 | ₩27,975 | +0.58% | 23만 |
|---|
| 2026.07.01 | ₩27,143 | ₩27,653 | ₩26,647 | ₩27,479 | +1.24% | 17만 |
|---|
| 2026.06.30 | ₩26,862 | ₩27,318 | ₩26,553 | ₩27,130 | +1.00% | 16.8만 |
|---|
| 2026.06.29 | ₩27,183 | ₩27,492 | ₩26,328 | ₩27,237 | +0.20% | 11.7만 |
|---|
| 2026.06.26 | ₩26,432 | ₩27,013 | ₩26,272 | ₩26,956 | +1.98% | 42.3만 |
|---|
| 2026.06.25 | ₩26,406 | ₩26,593 | ₩25,896 | ₩26,419 | +0.05% | 16.9만 |
|---|
| 2026.06.24 | ₩27,116 | ₩27,411 | ₩26,580 | ₩26,580 | -1.98% | 49.4만 |
|---|
| 2026.06.23 | ₩26,647 | ₩26,821 | ₩26,054 | ₩26,808 | +0.60% | 12.1만 |
|---|
| 2026.06.22 | ₩26,111 | ₩26,728 | ₩25,319 | ₩26,432 | +1.23% | 11.1만 |
|---|
| 2026.06.18 | ₩25,762 | ₩26,593 | ₩25,065 | ₩26,272 | +1.98% | 43.7만 |
|---|
| 2026.06.17 | ₩26,017 | ₩26,151 | ₩25,024 | ₩25,668 | -1.34% | 21.5만 |
|---|
| 2026.06.16 | ₩26,285 | ₩26,607 | ₩25,816 | ₩26,017 | -1.02% | 16.7만 |
|---|
| 2026.06.15 | ₩26,821 | ₩26,821 | ₩25,936 | ₩26,191 | -2.35% | 15.1만 |
|---|
| 2026.06.12 | ₩26,459 | ₩26,781 | ₩26,298 | ₩26,647 | +0.71% | 18만 |
|---|
| 2026.06.11 | ₩26,553 | ₩26,707 | ₩26,231 | ₩26,245 | -1.16% | 13.1만 |
|---|
| 2026.06.10 | ₩26,285 | ₩26,540 | ₩25,936 | ₩26,312 | +0.10% | 20만 |
|---|
| 2026.06.09 | ₩26,030 | ₩26,687 | ₩25,742 | ₩26,111 | +0.31% | 20.5만 |
|---|
| 2026.06.08 | ₩25,373 | ₩25,695 | ₩25,038 | ₩25,467 | +0.37% | 14.4만 |
|---|
| 2026.06.05 | ₩24,582 | ₩25,413 | ₩24,562 | ₩25,239 | +2.67% | 19.6만 |
|---|
| 2026.06.04 | ₩24,045 | ₩24,649 | ₩23,978 | ₩24,582 | +2.23% | 25.4만 |
|---|
| 2026.06.03 | ₩24,287 | ₩24,736 | ₩23,884 | ₩24,005 | -1.16% | 11.9만 |
|---|
| 2026.06.02 | ₩24,019 | ₩24,649 | ₩23,753 | ₩24,475 | +1.90% | 20만 |
|---|
| 2026.06.01 | ₩23,724 | ₩24,314 | ₩23,724 | ₩24,045 | +1.36% | 23.1만 |
|---|
| 2026.05.29 | ₩23,938 | ₩23,965 | ₩23,382 | ₩23,791 | -0.62% | 10.1만 |
|---|
| 2026.05.28 | ₩23,683 | ₩24,059 | ₩23,603 | ₩23,791 | +0.45% | 7만 |
|---|
| 2026.05.27 | ₩23,978 | ₩24,153 | ₩23,576 | ₩23,630 | -1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩23,844 | ₩24,381 | ₩23,764 | ₩23,992 | +0.62% | 11.3만 |
|---|
| 2026.05.22 | ₩23,777 | ₩24,086 | ₩23,643 | ₩23,858 | +0.34% | 9.9만 |
|---|
| 2026.05.21 | ₩23,724 | ₩24,381 | ₩23,281 | ₩23,777 | +0.23% | 10.7만 |
|---|
| 2026.05.20 | ₩23,455 | ₩24,032 | ₩23,455 | ₩23,737 | +1.20% | 6.7만 |
|---|
| 2026.05.19 | ₩23,254 | ₩23,831 | ₩23,176 | ₩23,603 | +1.50% | 7.7만 |
|---|
| 2026.05.18 | ₩23,442 | ₩23,858 | ₩23,066 | ₩23,469 | +0.11% | 5.7만 |
|---|
| 2026.05.15 | ₩23,415 | ₩23,965 | ₩23,214 | ₩23,294 | -0.52% | 6.2만 |
|---|
| 2026.05.14 | ₩24,099 | ₩24,139 | ₩23,603 | ₩23,737 | -1.50% | 6.3만 |
|---|
| 2026.05.13 | ₩24,153 | ₩24,347 | ₩23,831 | ₩23,925 | -0.94% | 16.1만 |
|---|
| 2026.05.12 | ₩24,206 | ₩24,582 | ₩23,911 | ₩24,394 | +0.78% | 21.3만 |
|---|
| 2026.05.11 | ₩24,501 | ₩24,716 | ₩24,287 | ₩24,394 | -0.44% | 5.8만 |
|---|
| 2026.05.08 | ₩24,314 | ₩24,796 | ₩24,049 | ₩24,367 | +0.22% | 12만 |
|---|
| 2026.05.07 | ₩23,952 | ₩24,783 | ₩23,019 | ₩24,488 | +2.24% | 27.3만 |
|---|
| 2026.05.06 | ₩23,831 | ₩23,952 | ₩23,066 | ₩23,455 | -1.58% | 19.6만 |
|---|
| 2026.05.05 | ₩23,656 | ₩23,952 | ₩23,388 | ₩23,616 | -0.17% | 13만 |
|---|
| 2026.05.04 | ₩23,952 | ₩24,267 | ₩23,402 | ₩23,415 | -2.24% | 10.1만 |
|---|
| 2026.05.01 | ₩23,898 | ₩24,139 | ₩23,603 | ₩24,139 | +1.01% | 11.1만 |
|---|
| 2026.04.30 | ₩23,616 | ₩24,099 | ₩23,589 | ₩23,737 | +0.51% | 7.5만 |
|---|
| 2026.04.29 | ₩23,496 | ₩24,005 | ₩23,415 | ₩23,791 | +1.26% | 9.7만 |
|---|
| 2026.04.28 | ₩23,469 | ₩23,817 | ₩23,308 | ₩23,817 | +1.49% | 6.7만 |
|---|
| 2026.04.27 | ₩23,589 | ₩24,012 | ₩23,268 | ₩23,281 | -1.31% | 6.4만 |
|---|
| 2026.04.24 | ₩23,201 | ₩23,764 | ₩22,973 | ₩23,750 | +2.37% | 16.2만 |
|---|
| 2026.04.23 | ₩23,080 | ₩23,710 | ₩23,013 | ₩23,308 | +0.99% | 15.2만 |
|---|
| 2026.04.22 | ₩23,442 | ₩23,656 | ₩22,812 | ₩22,999 | -1.89% | 5.6만 |
|---|
| 2026.04.21 | ₩23,482 | ₩24,032 | ₩23,227 | ₩23,442 | -0.17% | 21만 |
|---|
| 2026.04.20 | ₩23,120 | ₩23,469 | ₩22,436 | ₩23,375 | +1.10% | 13.8만 |
|---|
| 2026.04.17 | ₩22,892 | ₩23,656 | ₩22,677 | ₩23,147 | +1.11% | 28.8만 |
|---|
| 2026.04.16 | ₩22,476 | ₩22,704 | ₩22,476 | ₩22,704 | +1.01% | 5.2만 |
|---|
| 2026.04.15 | ₩22,731 | ₩23,093 | ₩22,557 | ₩22,637 | -0.41% | 7.6만 |
|---|
| 2026.04.14 | ₩22,382 | ₩23,428 | ₩22,382 | ₩22,879 | +2.22% | 12만 |
|---|
| 2026.04.13 | ₩22,047 | ₩22,570 | ₩21,779 | ₩22,543 | +2.25% | 9만 |
|---|
| 2026.04.10 | ₩22,007 | ₩22,450 | ₩21,886 | ₩22,101 | +0.43% | 11.3만 |
|---|
| 2026.04.09 | ₩21,524 | ₩22,208 | ₩21,444 | ₩22,154 | +2.93% | 7.9만 |
|---|
| 2026.04.08 | ₩22,128 | ₩22,235 | ₩21,517 | ₩21,752 | -1.70% | 10.9만 |
|---|
| 2026.04.07 | ₩21,135 | ₩21,631 | ₩20,746 | ₩21,524 | +1.84% | 6.6만 |
|---|
| 2026.04.06 | ₩20,934 | ₩21,310 | ₩20,652 | ₩21,256 | +1.54% | 9.2만 |
|---|
| 2026.04.02 | ₩20,411 | ₩20,839 | ₩20,391 | ₩20,827 | +2.04% | 5.2만 |
|---|
| 2026.04.01 | ₩20,666 | ₩20,854 | ₩20,559 | ₩20,720 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩20,733 | ₩20,880 | ₩20,210 | ₩20,746 | +0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩20,760 | ₩20,948 | ₩20,129 | ₩20,438 | -1.55% | 11.6만 |
|---|
| 2026.03.27 | ₩20,626 | ₩20,773 | ₩20,384 | ₩20,478 | -0.72% | 6.2만 |
|---|
| 2026.03.26 | ₩20,545 | ₩20,948 | ₩20,438 | ₩20,746 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩21,269 | ₩21,269 | ₩20,371 | ₩20,787 | -2.27% | 14.4만 |
|---|
| 2026.03.24 | ₩21,135 | ₩21,383 | ₩20,787 | ₩20,934 | -0.95% | 7.5만 |
|---|
| 2026.03.23 | ₩21,336 | ₩21,578 | ₩20,948 | ₩21,269 | -0.31% | 10.1만 |
|---|
| 2026.03.20 | ₩21,806 | ₩21,806 | ₩20,311 | ₩20,706 | -5.04% | 28.5만 |
|---|
| 2026.03.19 | ₩21,926 | ₩21,926 | ₩21,350 | ₩21,739 | -0.86% | 9만 |
|---|
| 2026.03.18 | ₩21,645 | ₩22,034 | ₩21,323 | ₩21,564 | -0.37% | 8.1만 |
|---|
| 2026.03.17 | ₩22,061 | ₩22,309 | ₩21,819 | ₩21,940 | -0.55% | 7.1만 |
|---|
| 2026.03.16 | ₩21,672 | ₩22,074 | ₩21,605 | ₩21,873 | +0.93% | 9.6만 |
|---|
| 2026.03.13 | ₩21,725 | ₩22,007 | ₩21,310 | ₩21,484 | -1.11% | 8만 |
|---|
| 2026.03.12 | ₩21,296 | ₩21,799 | ₩21,135 | ₩21,591 | +1.39% | 9.2만 |
|---|
| 2026.03.11 | ₩21,564 | ₩21,672 | ₩21,363 | ₩21,658 | +0.44% | 6.8만 |
|---|
| 2026.03.10 | ₩21,310 | ₩21,980 | ₩21,204 | ₩21,739 | +2.01% | 8.8만 |
|---|
| 2026.03.09 | ₩21,846 | ₩21,846 | ₩21,001 | ₩21,403 | -2.03% | 15.9만 |
|---|
| 2026.03.06 | ₩22,289 | ₩22,315 | ₩21,524 | ₩22,114 | -0.78% | 13.3만 |
|---|
| 2026.03.05 | ₩22,154 | ₩22,476 | ₩21,893 | ₩22,463 | +1.39% | 12.5만 |
|---|
| 2026.03.04 | ₩22,208 | ₩22,731 | ₩21,926 | ₩22,543 | +1.51% | 14.4만 |
|---|
| 2026.03.03 | ₩21,699 | ₩22,490 | ₩21,162 | ₩22,061 | +1.67% | 14만 |
|---|
| 2026.03.02 | ₩21,564 | ₩22,208 | ₩21,564 | ₩22,208 | +2.99% | 8.2만 |
|---|
| 2026.02.27 | ₩22,463 | ₩22,745 | ₩22,007 | ₩22,222 | -1.07% | 11.9만 |
|---|
| 2026.02.26 | ₩21,913 | ₩22,919 | ₩21,819 | ₩22,543 | +2.88% | 18.2만 |
|---|
| 2026.02.25 | ₩22,114 | ₩22,262 | ₩21,202 | ₩22,034 | -0.36% | 35.5만 |
|---|
| 2026.02.24 | ₩22,181 | ₩22,302 | ₩21,786 | ₩22,114 | -0.30% | 11.8만 |
|---|
| 2026.02.23 | ₩21,806 | ₩22,537 | ₩21,504 | ₩22,087 | +1.29% | 21.7만 |
|---|
| 2026.02.20 | ₩21,390 | ₩21,846 | ₩21,041 | ₩21,752 | +1.69% | 7.8만 |
|---|
| 2026.02.19 | ₩21,457 | ₩21,658 | ₩21,108 | ₩21,350 | -0.50% | 6.4만 |
|---|
| 2026.02.18 | ₩21,859 | ₩22,248 | ₩21,068 | ₩21,631 | -1.04% | 10만 |
|---|
| 2026.02.17 | ₩21,859 | ₩21,886 | ₩21,202 | ₩21,792 | -0.31% | 7.2만 |
|---|
| 2026.02.13 | ₩21,310 | ₩21,752 | ₩21,095 | ₩21,672 | +1.70% | 8.8만 |
|---|
| 2026.02.12 | ₩22,195 | ₩22,195 | ₩21,189 | ₩21,256 | -4.23% | 7.8만 |
|---|
| 2026.02.11 | ₩22,463 | ₩22,463 | ₩21,792 | ₩21,980 | -2.15% | 5.7만 |
|---|
| 2026.02.10 | ₩21,859 | ₩22,570 | ₩21,658 | ₩22,369 | +2.33% | 19.9만 |
|---|
| 2026.02.09 | ₩22,356 | ₩22,356 | ₩21,658 | ₩21,725 | -2.82% | 7.2만 |
|---|
| 2026.02.06 | ₩22,463 | ₩22,463 | ₩22,128 | ₩22,181 | -1.25% | 11.6만 |
|---|
| 2026.02.05 | ₩22,007 | ₩22,349 | ₩21,926 | ₩22,195 | +0.85% | 22만 |
|---|
| 2026.02.04 | ₩22,141 | ₩22,403 | ₩21,926 | ₩22,061 | -0.36% | 7.7만 |
|---|
| 2026.02.03 | ₩22,087 | ₩22,530 | ₩21,792 | ₩22,061 | -0.12% | 10.3만 |
|---|
| 2026.02.02 | ₩21,806 | ₩22,309 | ₩21,792 | ₩22,074 | +1.23% | 14.1만 |
|---|
| 2026.01.30 | ₩21,967 | ₩22,175 | ₩20,994 | ₩22,007 | +0.18% | 18.4만 |
|---|
| 2026.01.29 | ₩21,390 | ₩21,886 | ₩21,175 | ₩21,886 | +2.32% | 10.2만 |
|---|
| 2026.01.28 | ₩21,752 | ₩22,047 | ₩21,088 | ₩21,310 | -2.03% | 12만 |
|---|
| 2026.01.27 | ₩21,511 | ₩21,846 | ₩21,511 | ₩21,712 | +0.94% | 8.9만 |
|---|
| 2026.01.26 | ₩22,329 | ₩22,517 | ₩21,591 | ₩21,605 | -3.24% | 19.8만 |
|---|
| 2026.01.23 | ₩22,061 | ₩22,885 | ₩21,631 | ₩22,141 | +0.36% | 18.7만 |
|---|
| 2026.01.22 | ₩21,779 | ₩22,409 | ₩21,779 | ₩22,235 | +2.09% | 37.3만 |
|---|
| 2026.01.21 | ₩21,471 | ₩21,926 | ₩21,229 | ₩21,739 | +1.25% | 38.7만 |
|---|
| 2026.01.20 | ₩21,457 | ₩21,725 | ₩21,122 | ₩21,430 | -0.13% | 17.4만 |
|---|
| 2026.01.16 | ₩21,913 | ₩22,074 | ₩21,390 | ₩21,725 | -0.86% | 23.2만 |
|---|
| 2026.01.15 | ₩21,712 | ₩22,195 | ₩21,712 | ₩21,980 | +1.24% | 26.8만 |
|---|
| 2026.01.14 | ₩21,645 | ₩22,262 | ₩21,554 | ₩21,779 | +0.62% | 37.3만 |
|---|
| 2026.01.13 | ₩21,390 | ₩21,699 | ₩21,216 | ₩21,484 | +0.44% | 30.2만 |
|---|
| 2026.01.12 | ₩20,948 | ₩21,591 | ₩20,854 | ₩21,390 | +2.11% | 37.4만 |
|---|
| 2026.01.09 | ₩21,202 | ₩21,383 | ₩20,948 | ₩20,948 | -1.20% | 17만 |
|---|
| 2026.01.08 | ₩20,921 | ₩21,585 | ₩20,867 | ₩21,055 | +0.64% | 30.3만 |
|---|
| 2026.01.07 | ₩20,639 | ₩21,323 | ₩20,518 | ₩21,175 | +2.60% | 26만 |
|---|
| 2026.01.06 | ₩20,116 | ₩20,706 | ₩19,982 | ₩20,639 | +2.60% | 24.5만 |
|---|
| 2026.01.05 | ₩19,741 | ₩20,384 | ₩19,539 | ₩20,170 | +2.17% | 27만 |
|---|
| 2026.01.02 | ₩19,834 | ₩20,250 | ₩19,727 | ₩19,969 | +0.68% | 9만 |
|---|
| 2025.12.31 | ₩20,156 | ₩20,324 | ₩19,553 | ₩19,794 | -1.80% | 21.2만 |
|---|
| 2025.12.30 | ₩20,411 | ₩20,787 | ₩20,270 | ₩20,424 | +0.07% | 9.6만 |
|---|
| 2025.12.29 | ₩20,599 | ₩20,706 | ₩20,210 | ₩20,250 | -1.69% | 12.1만 |
|---|
| 2025.12.26 | ₩20,532 | ₩20,863 | ₩20,424 | ₩20,612 | +0.39% | 9.4만 |
|---|
| 2025.12.24 | ₩20,103 | ₩20,679 | ₩20,103 | ₩20,652 | +2.74% | 9.8만 |
|---|
| 2025.12.23 | ₩20,237 | ₩20,492 | ₩19,888 | ₩20,103 | -0.66% | 19.8만 |
|---|
| 2025.12.22 | ₩20,344 | ₩20,760 | ₩20,103 | ₩20,250 | -0.46% | 12.5만 |
|---|
| 2025.12.19 | ₩20,693 | ₩20,746 | ₩20,123 | ₩20,398 | -1.43% | 82만 |
|---|
| 2025.12.18 | ₩20,867 | ₩21,095 | ₩20,673 | ₩20,746 | -0.58% | 14.1만 |
|---|
| 2025.12.17 | ₩20,840 | ₩21,189 | ₩20,652 | ₩20,666 | -0.84% | 10.5만 |
|---|
| 2025.12.16 | ₩20,679 | ₩21,028 | ₩20,505 | ₩20,854 | +0.84% | 16.5만 |
|---|
| 2025.12.15 | ₩20,478 | ₩20,988 | ₩20,357 | ₩20,746 | +1.31% | 21.1만 |
|---|
| 2025.12.12 | ₩20,250 | ₩20,451 | ₩20,049 | ₩20,183 | -0.33% | 10.9만 |
|---|
| 2025.12.11 | ₩20,183 | ₩20,386 | ₩20,062 | ₩20,129 | -0.27% | 12.1만 |
|---|
| 2025.12.10 | ₩20,532 | ₩20,619 | ₩20,109 | ₩20,210 | -1.57% | 13.2만 |
|---|
| 2025.12.09 | ₩20,290 | ₩20,720 | ₩20,183 | ₩20,492 | +0.99% | 19.7만 |
|---|
| 2025.12.08 | ₩20,746 | ₩20,800 | ₩20,237 | ₩20,304 | -2.13% | 17.2만 |
|---|
| 2025.12.05 | ₩20,773 | ₩21,108 | ₩20,572 | ₩20,720 | -0.26% | 9.9만 |
|---|
| 2025.12.04 | ₩20,492 | ₩21,028 | ₩20,465 | ₩20,840 | +1.70% | 19.6만 |
|---|
| 2025.12.03 | ₩20,170 | ₩20,652 | ₩19,574 | ₩20,492 | +1.60% | 9.7만 |
|---|
| 2025.12.02 | ₩20,210 | ₩20,277 | ₩19,737 | ₩19,995 | -1.06% | 8.8만 |
|---|
| 2025.12.01 | ₩20,129 | ₩20,518 | ₩19,995 | ₩20,103 | -0.13% | 8.2만 |
|---|
| 2025.11.28 | ₩20,639 | ₩20,639 | ₩20,183 | ₩20,492 | -0.71% | 7.5만 |
|---|
| 2025.11.26 | ₩20,411 | ₩20,720 | ₩20,351 | ₩20,599 | +0.92% | 13.4만 |
|---|
| 2025.11.25 | ₩20,250 | ₩21,108 | ₩20,064 | ₩20,384 | +0.66% | 23만 |
|---|
| 2025.11.24 | ₩19,673 | ₩20,011 | ₩19,333 | ₩19,566 | -0.55% | 17.9만 |
|---|
| 2025.11.21 | ₩18,440 | ₩19,781 | ₩18,252 | ₩19,660 | +6.62% | 30.3만 |
|---|
| 2025.11.20 | ₩19,741 | ₩19,915 | ₩18,292 | ₩18,332 | -7.13% | 11.7만 |
|---|
| 2025.11.19 | ₩19,218 | ₩19,915 | ₩19,218 | ₩19,593 | +1.95% | 14.6만 |
|---|
| 2025.11.18 | ₩19,365 | ₩19,781 | ₩19,216 | ₩19,446 | +0.42% | 11.7만 |
|---|
| 2025.11.17 | ₩19,043 | ₩19,419 | ₩18,976 | ₩19,338 | +1.55% | 18.1만 |
|---|
| 2025.11.14 | ₩18,332 | ₩19,191 | ₩18,145 | ₩19,083 | +4.10% | 22.2만 |
|---|
| 2025.11.13 | ₩18,775 | ₩19,258 | ₩18,185 | ₩18,560 | -1.14% | 21.6만 |
|---|
| 2025.11.12 | ₩18,185 | ₩18,574 | ₩17,917 | ₩18,252 | +0.37% | 10.7만 |
|---|
| 2025.11.11 | ₩17,769 | ₩18,306 | ₩17,669 | ₩18,265 | +2.79% | 10.5만 |
|---|
| 2025.11.10 | ₩17,380 | ₩17,769 | ₩17,380 | ₩17,716 | +1.93% | 7.9만 |
|---|
| 2025.11.07 | ₩17,541 | ₩17,662 | ₩17,307 | ₩17,528 | -0.08% | 7.9만 |
|---|
| 2025.11.06 | ₩17,648 | ₩17,648 | ₩17,280 | ₩17,461 | -1.06% | 8.5만 |
|---|
| 2025.11.05 | ₩17,689 | ₩17,890 | ₩17,575 | ₩17,635 | -0.30% | 8.3만 |
|---|
| 2025.11.04 | ₩17,608 | ₩17,997 | ₩17,541 | ₩17,581 | -0.15% | 9.6만 |
|---|
| 2025.11.03 | ₩17,783 | ₩18,091 | ₩17,387 | ₩17,836 | +0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩17,809 | ₩17,937 | ₩17,575 | ₩17,836 | +0.15% | 19.3만 |
|---|
| 2025.10.30 | ₩17,796 | ₩18,071 | ₩17,796 | ₩17,890 | +0.53% | 6.6만 |
|---|
| 2025.10.29 | ₩18,708 | ₩18,735 | ₩18,017 | ₩18,104 | -3.23% | 10.7만 |
|---|
| 2025.10.28 | ₩18,641 | ₩18,741 | ₩18,316 | ₩18,668 | +0.14% | 9.1만 |
|---|
| 2025.10.27 | ₩19,070 | ₩19,070 | ₩18,446 | ₩18,748 | -1.69% | 5.8만 |
|---|
| 2025.10.24 | ₩18,963 | ₩19,218 | ₩18,735 | ₩19,083 | +0.64% | 9.3만 |
|---|
| 2025.10.23 | ₩18,748 | ₩19,003 | ₩18,440 | ₩18,762 | +0.07% | 7.4만 |
|---|
| 2025.10.22 | ₩18,507 | ₩18,788 | ₩18,353 | ₩18,695 | +1.01% | 10.1만 |
|---|
| 2025.10.21 | ₩18,869 | ₩19,110 | ₩18,399 | ₩18,440 | -2.27% | 27.3만 |
|---|
| 2025.10.20 | ₩18,882 | ₩19,083 | ₩18,674 | ₩18,869 | -0.07% | 7.5만 |
|---|
| 2025.10.17 | ₩19,419 | ₩19,419 | ₩18,775 | ₩18,815 | -3.11% | 10.3만 |
|---|
| 2025.10.16 | ₩19,352 | ₩19,673 | ₩19,177 | ₩19,446 | +0.49% | 11.5만 |
|---|
| 2025.10.15 | ₩18,922 | ₩19,285 | ₩18,869 | ₩19,258 | +1.77% | 14.2만 |
|---|
| 2025.10.14 | ₩18,212 | ₩19,036 | ₩18,074 | ₩18,869 | +3.61% | 13.5만 |
|---|
| 2025.10.13 | ₩18,292 | ₩18,614 | ₩18,178 | ₩18,574 | +1.54% | 12.8만 |
|---|
| 2025.10.10 | ₩18,493 | ₩18,520 | ₩17,796 | ₩18,024 | -2.54% | 21.2만 |
|---|