시장 데이터를 불러오는 중
전체 종목
포트리스 바이오텍 과거 주가
Fortress Biotech, Inc. - Common Stock · FBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortress Biotech, Inc. - Common Stock · FBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,829 | ₩2,896 | ₩2,789 | ₩2,856 | +0.94% | 18.6만 |
| 2026.10.08 | ₩2,709 | ₩2,802 | ₩2,696 | ₩2,789 | +2.96% | 26.5만 |
| 2026.10.07 | ₩2,696 | ₩2,749 | ₩2,669 | ₩2,722 | +0.99% | 14.6만 |
| 2026.10.06 | ₩2,789 | ₩2,843 | ₩2,696 | ₩2,736 | -1.91% | 22만 |
| 2026.10.05 | ₩2,709 | ₩2,856 | ₩2,669 | ₩2,789 | +2.96% | 55.3만 |
| 2026.10.02 | ₩2,776 | ₩2,789 | ₩2,682 | ₩2,709 | -2.40% | 32.7만 |
| 2026.10.01 | ₩2,896 | ₩2,896 | ₩2,762 | ₩2,762 | -4.61% | 27.7만 |
| 2026.09.30 | ₩2,936 | ₩2,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,856 |
| -2.73% |
| 22.1만 |
| 2026.09.29 | ₩2,936 | ₩2,949 | ₩2,856 | ₩2,936 | 0.00% | 25.7만 |
|---|
| 2026.09.28 | ₩3,016 | ₩3,029 | ₩2,896 | ₩2,896 | -3.98% | 26.3만 |
|---|
| 2026.09.25 | ₩3,029 | ₩3,096 | ₩3,016 | ₩3,043 | +0.44% | 26.5만 |
|---|
| 2026.09.24 | ₩3,109 | ₩3,136 | ₩3,043 | ₩3,043 | -2.15% | 20.4만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,270 | ₩3,109 | ₩3,123 | -4.49% | 33.2만 |
|---|
| 2026.09.22 | ₩3,230 | ₩3,296 | ₩3,203 | ₩3,270 | +1.24% | 20만 |
|---|
| 2026.09.21 | ₩3,336 | ₩3,363 | ₩3,190 | ₩3,216 | -3.60% | 28.3만 |
|---|
| 2026.09.18 | ₩3,336 | ₩3,430 | ₩3,296 | ₩3,350 | +0.40% | 41.5만 |
|---|
| 2026.09.17 | ₩3,323 | ₩3,350 | ₩3,256 | ₩3,350 | +0.80% | 16.8만 |
|---|
| 2026.09.16 | ₩3,310 | ₩3,350 | ₩3,216 | ₩3,283 | -0.81% | 35.3만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,376 | ₩3,283 | ₩3,323 | -0.80% | 22.5만 |
|---|
| 2026.09.14 | ₩3,336 | ₩3,390 | ₩3,283 | ₩3,376 | +1.20% | 22.7만 |
|---|
| 2026.09.11 | ₩3,456 | ₩3,496 | ₩3,363 | ₩3,363 | -2.70% | 21만 |
|---|
| 2026.09.10 | ₩3,470 | ₩3,510 | ₩3,376 | ₩3,430 | -1.15% | 31.5만 |
|---|
| 2026.09.09 | ₩3,563 | ₩3,603 | ₩3,496 | ₩3,510 | -1.50% | 28만 |
|---|
| 2026.09.08 | ₩3,590 | ₩3,670 | ₩3,563 | ₩3,617 | +0.74% | 26.3만 |
|---|
| 2026.09.04 | ₩3,577 | ₩3,657 | ₩3,577 | ₩3,630 | +1.49% | 16.8만 |
|---|
| 2026.09.03 | ₩3,670 | ₩3,683 | ₩3,603 | ₩3,617 | -1.45% | 14.8만 |
|---|
| 2026.09.02 | ₩3,563 | ₩3,657 | ₩3,563 | ₩3,643 | +2.25% | 28만 |
|---|
| 2026.09.01 | ₩3,590 | ₩3,697 | ₩3,510 | ₩3,577 | -0.37% | 60.6만 |
|---|
| 2026.08.31 | ₩3,737 | ₩3,737 | ₩3,590 | ₩3,657 | -2.14% | 32.6만 |
|---|
| 2026.08.28 | ₩3,737 | ₩3,750 | ₩3,670 | ₩3,697 | -1.07% | 31만 |
|---|
| 2026.08.27 | ₩3,790 | ₩3,843 | ₩3,697 | ₩3,737 | -1.41% | 46만 |
|---|
| 2026.08.26 | ₩3,723 | ₩3,843 | ₩3,710 | ₩3,750 | +0.72% | 39.6만 |
|---|
| 2026.08.25 | ₩3,937 | ₩3,990 | ₩3,710 | ₩3,777 | -4.07% | 45.1만 |
|---|
| 2026.08.24 | ₩3,777 | ₩3,990 | ₩3,777 | ₩3,910 | +3.53% | 60.4만 |
|---|
| 2026.08.21 | ₩3,737 | ₩3,843 | ₩3,723 | ₩3,830 | +2.50% | 20.3만 |
|---|
| 2026.08.20 | ₩3,737 | ₩3,830 | ₩3,670 | ₩3,697 | -1.07% | 32.4만 |
|---|
| 2026.08.19 | ₩3,910 | ₩3,910 | ₩3,723 | ₩3,803 | -2.73% | 53.7만 |
|---|
| 2026.08.18 | ₩3,763 | ₩3,883 | ₩3,683 | ₩3,883 | +3.19% | 59.3만 |
|---|
| 2026.08.17 | ₩3,857 | ₩3,870 | ₩3,643 | ₩3,763 | -2.42% | 83.9만 |
|---|
| 2026.08.14 | ₩3,897 | ₩4,030 | ₩3,617 | ₩3,910 | +0.34% | 103.2만 |
|---|
| 2026.08.13 | ₩3,683 | ₩4,084 | ₩3,603 | ₩3,977 | +7.97% | 139.4만 |
|---|
| 2026.08.12 | ₩3,483 | ₩3,710 | ₩3,430 | ₩3,670 | +5.36% | 100.8만 |
|---|
| 2026.08.11 | ₩3,657 | ₩3,657 | ₩3,470 | ₩3,483 | -4.74% | 61.7만 |
|---|
| 2026.08.10 | ₩3,550 | ₩3,723 | ₩3,510 | ₩3,670 | +3.38% | 54.3만 |
|---|
| 2026.08.07 | ₩3,697 | ₩3,803 | ₩3,536 | ₩3,563 | -3.61% | 58만 |
|---|
| 2026.08.06 | ₩3,723 | ₩3,803 | ₩3,603 | ₩3,697 | -0.72% | 65.1만 |
|---|
| 2026.08.05 | ₩3,710 | ₩3,843 | ₩3,670 | ₩3,723 | +0.36% | 70.2만 |
|---|
| 2026.08.04 | ₩3,603 | ₩3,737 | ₩3,550 | ₩3,630 | +0.74% | 99.2만 |
|---|
| 2026.08.03 | ₩3,964 | ₩3,964 | ₩3,496 | ₩3,683 | -7.07% | 231.4만 |
|---|
| 2026.07.31 | ₩4,377 | ₩4,377 | ₩4,110 | ₩4,177 | -4.57% | 64.3만 |
|---|
| 2026.07.30 | ₩4,484 | ₩4,604 | ₩4,364 | ₩4,391 | -2.08% | 46.4만 |
|---|
| 2026.07.29 | ₩4,511 | ₩4,617 | ₩4,431 | ₩4,471 | -0.89% | 32.5만 |
|---|
| 2026.07.28 | ₩4,351 | ₩4,524 | ₩4,204 | ₩4,524 | +3.99% | 40.2만 |
|---|
| 2026.07.27 | ₩4,484 | ₩4,684 | ₩4,310 | ₩4,364 | -2.68% | 41.3만 |
|---|
| 2026.07.24 | ₩4,631 | ₩4,657 | ₩4,364 | ₩4,457 | -3.75% | 41.5만 |
|---|
| 2026.07.23 | ₩4,711 | ₩4,791 | ₩4,524 | ₩4,577 | -2.83% | 44.5만 |
|---|
| 2026.07.22 | ₩4,738 | ₩4,871 | ₩4,657 | ₩4,738 | 0.00% | 60.5만 |
|---|
| 2026.07.21 | ₩4,524 | ₩4,804 | ₩4,457 | ₩4,711 | +4.13% | 55.7만 |
|---|
| 2026.07.20 | ₩4,524 | ₩4,644 | ₩4,431 | ₩4,444 | -1.77% | 48.8만 |
|---|
| 2026.07.17 | ₩4,471 | ₩4,644 | ₩4,404 | ₩4,484 | +0.30% | 30.4만 |
|---|
| 2026.07.16 | ₩4,924 | ₩4,951 | ₩4,551 | ₩4,564 | -7.32% | 76.3만 |
|---|
| 2026.07.15 | ₩4,924 | ₩5,125 | ₩4,711 | ₩4,951 | +0.54% | 74.2만 |
|---|
| 2026.07.14 | ₩4,457 | ₩5,004 | ₩4,417 | ₩4,978 | +11.68% | 124.6만 |
|---|
| 2026.07.13 | ₩4,431 | ₩4,617 | ₩4,404 | ₩4,404 | -0.60% | 86.3만 |
|---|
| 2026.07.10 | ₩4,391 | ₩4,404 | ₩4,177 | ₩4,404 | +0.30% | 66.3만 |
|---|
| 2026.07.09 | ₩4,057 | ₩4,444 | ₩4,030 | ₩4,391 | +8.22% | 108.5만 |
|---|
| 2026.07.08 | ₩3,990 | ₩4,110 | ₩3,830 | ₩4,004 | +0.33% | 41.1만 |
|---|
| 2026.07.07 | ₩4,044 | ₩4,177 | ₩3,937 | ₩3,990 | -1.32% | 39.2만 |
|---|
| 2026.07.06 | ₩4,044 | ₩4,110 | ₩3,923 | ₩3,937 | -2.64% | 41.3만 |
|---|
| 2026.07.02 | ₩4,124 | ₩4,270 | ₩4,004 | ₩4,057 | -1.62% | 33.3만 |
|---|
| 2026.07.01 | ₩4,084 | ₩4,164 | ₩4,030 | ₩4,124 | +0.98% | 25.5만 |
|---|
| 2026.06.30 | ₩3,870 | ₩4,110 | ₩3,803 | ₩4,084 | +5.52% | 49.1만 |
|---|
| 2026.06.29 | ₩3,803 | ₩3,937 | ₩3,643 | ₩3,937 | +3.51% | 53.5만 |
|---|
| 2026.06.26 | ₩4,004 | ₩4,084 | ₩3,603 | ₩3,683 | -8.00% | 110.4만 |
|---|
| 2026.06.25 | ₩4,204 | ₩4,284 | ₩4,004 | ₩4,030 | -4.13% | 57.5만 |
|---|
| 2026.06.24 | ₩4,244 | ₩4,471 | ₩4,190 | ₩4,190 | -1.26% | 89.9만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,324 | ₩4,017 | ₩4,217 | +3.61% | 79.2만 |
|---|
| 2026.06.22 | ₩3,990 | ₩4,164 | ₩3,950 | ₩4,110 | +3.01% | 53.8만 |
|---|
| 2026.06.18 | ₩4,190 | ₩4,217 | ₩3,977 | ₩3,990 | -4.78% | 37.2만 |
|---|
| 2026.06.17 | ₩3,964 | ₩4,204 | ₩3,923 | ₩4,097 | +3.37% | 68.9만 |
|---|
| 2026.06.16 | ₩3,777 | ₩3,990 | ₩3,750 | ₩3,910 | +3.53% | 37.5만 |
|---|
| 2026.06.15 | ₩3,737 | ₩3,937 | ₩3,737 | ₩3,817 | +2.14% | 46.4만 |
|---|
| 2026.06.12 | ₩3,697 | ₩3,777 | ₩3,643 | ₩3,697 | 0.00% | 28.5만 |
|---|
| 2026.06.11 | ₩3,697 | ₩3,763 | ₩3,630 | ₩3,683 | -0.36% | 39.3만 |
|---|
| 2026.06.10 | ₩3,870 | ₩3,937 | ₩3,697 | ₩3,697 | -4.48% | 30.1만 |
|---|
| 2026.06.09 | ₩3,897 | ₩3,990 | ₩3,763 | ₩3,910 | +0.34% | 40.5만 |
|---|
| 2026.06.08 | ₩3,670 | ₩4,004 | ₩3,670 | ₩3,803 | +3.64% | 98.2만 |
|---|
| 2026.06.05 | ₩3,697 | ₩3,777 | ₩3,523 | ₩3,536 | -4.33% | 32.7만 |
|---|
| 2026.06.04 | ₩3,456 | ₩3,737 | ₩3,456 | ₩3,697 | +6.95% | 42.5만 |
|---|
| 2026.06.03 | ₩3,536 | ₩3,550 | ₩3,456 | ₩3,483 | -1.51% | 28.2만 |
|---|
| 2026.06.02 | ₩3,443 | ₩3,670 | ₩3,376 | ₩3,536 | +2.71% | 52.7만 |
|---|
| 2026.06.01 | ₩3,710 | ₩3,790 | ₩3,430 | ₩3,430 | -7.55% | 80.9만 |
|---|
| 2026.05.29 | ₩3,737 | ₩3,803 | ₩3,630 | ₩3,737 | 0.00% | 35.5만 |
|---|
| 2026.05.28 | ₩3,710 | ₩3,830 | ₩3,643 | ₩3,750 | +1.08% | 37.9만 |
|---|
| 2026.05.27 | ₩3,550 | ₩3,710 | ₩3,550 | ₩3,683 | +3.76% | 25.5만 |
|---|
| 2026.05.26 | ₩3,737 | ₩3,790 | ₩3,563 | ₩3,590 | -3.93% | 46.5만 |
|---|
| 2026.05.22 | ₩3,697 | ₩3,817 | ₩3,657 | ₩3,657 | -1.08% | 30.5만 |
|---|
| 2026.05.21 | ₩3,590 | ₩3,723 | ₩3,577 | ₩3,710 | +3.35% | 49.9만 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,590 | ₩3,430 | ₩3,536 | +3.11% | 39.1만 |
|---|
| 2026.05.19 | ₩3,336 | ₩3,496 | ₩3,203 | ₩3,376 | +1.20% | 60.6만 |
|---|
| 2026.05.18 | ₩3,216 | ₩3,496 | ₩3,216 | ₩3,310 | +2.90% | 82.4만 |
|---|
| 2026.05.15 | ₩3,136 | ₩3,310 | ₩3,029 | ₩3,216 | +2.55% | 77.2만 |
|---|
| 2026.05.14 | ₩3,016 | ₩3,123 | ₩2,909 | ₩3,069 | +1.77% | 53만 |
|---|
| 2026.05.13 | ₩3,003 | ₩3,069 | ₩2,923 | ₩2,976 | -0.89% | 35만 |
|---|
| 2026.05.12 | ₩2,963 | ₩3,029 | ₩2,936 | ₩3,016 | +1.80% | 12.9만 |
|---|
| 2026.05.11 | ₩3,190 | ₩3,243 | ₩2,989 | ₩2,989 | -6.28% | 45.4만 |
|---|
| 2026.05.08 | ₩3,256 | ₩3,256 | ₩3,149 | ₩3,190 | -2.05% | 9.7만 |
|---|
| 2026.05.07 | ₩3,376 | ₩3,376 | ₩3,176 | ₩3,203 | -5.14% | 24.6만 |
|---|
| 2026.05.06 | ₩3,310 | ₩3,430 | ₩3,230 | ₩3,403 | +2.82% | 34만 |
|---|
| 2026.05.05 | ₩3,216 | ₩3,296 | ₩3,176 | ₩3,283 | +2.07% | 31.8만 |
|---|
| 2026.05.04 | ₩3,096 | ₩3,230 | ₩3,096 | ₩3,176 | +2.59% | 24.2만 |
|---|
| 2026.05.01 | ₩3,069 | ₩3,216 | ₩3,069 | ₩3,109 | +1.30% | 24.3만 |
|---|
| 2026.04.30 | ₩2,963 | ₩3,096 | ₩2,949 | ₩3,069 | +3.60% | 19.6만 |
|---|
| 2026.04.29 | ₩3,016 | ₩3,029 | ₩2,936 | ₩2,963 | -1.77% | 15.2만 |
|---|
| 2026.04.28 | ₩3,056 | ₩3,056 | ₩2,949 | ₩2,989 | -2.18% | 31.5만 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,109 | ₩3,003 | ₩3,029 | -1.30% | 19.9만 |
|---|
| 2026.04.24 | ₩2,989 | ₩3,123 | ₩2,976 | ₩3,109 | +4.02% | 19.5만 |
|---|
| 2026.04.23 | ₩3,003 | ₩3,083 | ₩2,963 | ₩2,976 | -0.89% | 29.1만 |
|---|
| 2026.04.22 | ₩3,003 | ₩3,096 | ₩2,989 | ₩3,003 | 0.00% | 23.9만 |
|---|
| 2026.04.21 | ₩3,109 | ₩3,216 | ₩2,963 | ₩2,976 | -4.29% | 32만 |
|---|
| 2026.04.20 | ₩3,123 | ₩3,163 | ₩3,069 | ₩3,096 | -0.85% | 22.5만 |
|---|
| 2026.04.17 | ₩3,163 | ₩3,256 | ₩3,109 | ₩3,149 | -0.42% | 42만 |
|---|
| 2026.04.16 | ₩3,190 | ₩3,296 | ₩3,096 | ₩3,136 | -1.67% | 34.5만 |
|---|
| 2026.04.15 | ₩3,230 | ₩3,323 | ₩3,190 | ₩3,243 | +0.41% | 37.1만 |
|---|
| 2026.04.14 | ₩3,243 | ₩3,296 | ₩3,190 | ₩3,230 | -0.41% | 24.9만 |
|---|
| 2026.04.13 | ₩3,096 | ₩3,283 | ₩3,083 | ₩3,230 | +4.31% | 25.7만 |
|---|
| 2026.04.10 | ₩3,216 | ₩3,270 | ₩3,083 | ₩3,136 | -2.49% | 32.3만 |
|---|
| 2026.04.09 | ₩3,029 | ₩3,230 | ₩3,029 | ₩3,203 | +5.73% | 19.3만 |
|---|
| 2026.04.08 | ₩3,203 | ₩3,270 | ₩3,016 | ₩3,083 | -3.75% | 61.3만 |
|---|
| 2026.04.07 | ₩3,283 | ₩3,336 | ₩2,936 | ₩3,136 | -4.47% | 161.4만 |
|---|
| 2026.04.06 | ₩3,403 | ₩3,470 | ₩3,270 | ₩3,350 | -1.57% | 69.7만 |
|---|
| 2026.04.02 | ₩3,230 | ₩3,470 | ₩3,216 | ₩3,470 | +7.44% | 52.3만 |
|---|
| 2026.04.01 | ₩3,670 | ₩3,870 | ₩3,296 | ₩3,296 | -10.18% | 62만 |
|---|
| 2026.03.31 | ₩3,603 | ₩3,777 | ₩3,577 | ₩3,723 | +3.33% | 70.1만 |
|---|
| 2026.03.30 | ₩3,643 | ₩3,670 | ₩3,483 | ₩3,603 | -1.10% | 120.8만 |
|---|
| 2026.03.27 | ₩3,857 | ₩3,857 | ₩3,617 | ₩3,683 | -4.50% | 35.7만 |
|---|
| 2026.03.26 | ₩3,870 | ₩4,017 | ₩3,670 | ₩3,843 | -0.69% | 74만 |
|---|
| 2026.03.25 | ₩3,937 | ₩4,017 | ₩3,857 | ₩3,990 | +1.36% | 42.4만 |
|---|
| 2026.03.24 | ₩4,004 | ₩4,004 | ₩3,857 | ₩3,897 | -2.67% | 34.1만 |
|---|
| 2026.03.23 | ₩4,057 | ₩4,150 | ₩3,830 | ₩3,977 | -1.97% | 65.1만 |
|---|
| 2026.03.20 | ₩4,177 | ₩4,190 | ₩3,950 | ₩3,990 | -4.47% | 32.6만 |
|---|
| 2026.03.19 | ₩4,190 | ₩4,244 | ₩4,110 | ₩4,190 | 0.00% | 22.4만 |
|---|
| 2026.03.18 | ₩4,177 | ₩4,337 | ₩4,164 | ₩4,217 | +0.96% | 21.6만 |
|---|
| 2026.03.17 | ₩4,070 | ₩4,244 | ₩4,070 | ₩4,164 | +2.30% | 24.8만 |
|---|
| 2026.03.16 | ₩4,137 | ₩4,244 | ₩4,057 | ₩4,124 | -0.32% | 35.8만 |
|---|
| 2026.03.13 | ₩4,404 | ₩4,417 | ₩4,097 | ₩4,137 | -6.06% | 50만 |
|---|
| 2026.03.12 | ₩4,204 | ₩4,391 | ₩4,204 | ₩4,377 | +4.13% | 31.7만 |
|---|
| 2026.03.11 | ₩4,457 | ₩4,484 | ₩4,244 | ₩4,297 | -3.59% | 32만 |
|---|
| 2026.03.10 | ₩4,564 | ₩4,577 | ₩4,391 | ₩4,484 | -1.75% | 26.8만 |
|---|
| 2026.03.09 | ₩4,417 | ₩4,564 | ₩4,337 | ₩4,497 | +1.81% | 52.9만 |
|---|
| 2026.03.06 | ₩4,070 | ₩4,631 | ₩4,030 | ₩4,457 | +9.51% | 70.7만 |
|---|
| 2026.03.05 | ₩4,070 | ₩4,230 | ₩4,057 | ₩4,177 | +2.62% | 30.4만 |
|---|
| 2026.03.04 | ₩4,150 | ₩4,257 | ₩4,084 | ₩4,137 | -0.32% | 37.8만 |
|---|
| 2026.03.03 | ₩4,337 | ₩4,337 | ₩4,044 | ₩4,084 | -5.85% | 76.5만 |
|---|
| 2026.03.02 | ₩4,310 | ₩4,497 | ₩4,284 | ₩4,404 | +2.17% | 40만 |
|---|
| 2026.02.27 | ₩4,591 | ₩4,698 | ₩4,471 | ₩4,564 | -0.58% | 44.1만 |
|---|
| 2026.02.26 | ₩4,738 | ₩4,738 | ₩4,524 | ₩4,698 | -0.85% | 43.4만 |
|---|
| 2026.02.25 | ₩4,764 | ₩4,964 | ₩4,738 | ₩4,738 | -0.56% | 56.3만 |
|---|
| 2026.02.24 | ₩4,631 | ₩5,004 | ₩4,551 | ₩4,724 | +2.02% | 122.9만 |
|---|
| 2026.02.23 | ₩5,071 | ₩5,632 | ₩4,431 | ₩4,604 | -9.21% | 1660만 |
|---|
| 2026.02.20 | ₩4,591 | ₩4,657 | ₩4,444 | ₩4,484 | -2.33% | 29.2만 |
|---|
| 2026.02.19 | ₩4,551 | ₩4,657 | ₩4,417 | ₩4,644 | +2.05% | 21.6만 |
|---|
| 2026.02.18 | ₩4,671 | ₩4,724 | ₩4,537 | ₩4,604 | -1.43% | 19.9만 |
|---|
| 2026.02.17 | ₩4,778 | ₩4,804 | ₩4,631 | ₩4,671 | -2.23% | 30.8만 |
|---|
| 2026.02.13 | ₩4,657 | ₩4,938 | ₩4,604 | ₩4,818 | +3.44% | 27.1만 |
|---|
| 2026.02.12 | ₩4,938 | ₩4,938 | ₩4,631 | ₩4,657 | -5.68% | 42.4만 |
|---|
| 2026.02.11 | ₩5,004 | ₩5,004 | ₩4,604 | ₩4,898 | -2.13% | 54.1만 |
|---|
| 2026.02.10 | ₩4,884 | ₩5,071 | ₩4,738 | ₩5,004 | +2.46% | 46.1만 |
|---|
| 2026.02.09 | ₩4,364 | ₩5,018 | ₩4,364 | ₩4,884 | +11.93% | 112.1만 |
|---|
| 2026.02.06 | ₩4,030 | ₩4,364 | ₩4,004 | ₩4,364 | +8.28% | 62.8만 |
|---|
| 2026.02.05 | ₩4,070 | ₩4,217 | ₩3,883 | ₩3,910 | -3.93% | 45.9만 |
|---|
| 2026.02.04 | ₩4,164 | ₩4,217 | ₩4,017 | ₩4,110 | -1.28% | 46.3만 |
|---|
| 2026.02.03 | ₩4,244 | ₩4,284 | ₩3,950 | ₩4,124 | -2.83% | 64.3만 |
|---|
| 2026.02.02 | ₩4,177 | ₩4,364 | ₩4,137 | ₩4,204 | +0.64% | 63.1만 |
|---|
| 2026.01.30 | ₩4,404 | ₩4,484 | ₩4,137 | ₩4,137 | -6.06% | 82.1만 |
|---|
| 2026.01.29 | ₩4,497 | ₩4,604 | ₩4,417 | ₩4,484 | -0.30% | 37.5만 |
|---|
| 2026.01.28 | ₩4,617 | ₩4,617 | ₩4,377 | ₩4,511 | -2.31% | 50.9만 |
|---|
| 2026.01.27 | ₩4,537 | ₩4,711 | ₩4,444 | ₩4,617 | +1.76% | 34.2만 |
|---|
| 2026.01.26 | ₩4,537 | ₩4,564 | ₩4,364 | ₩4,537 | 0.00% | 52.3만 |
|---|
| 2026.01.23 | ₩4,564 | ₩4,684 | ₩4,511 | ₩4,537 | -0.58% | 47.2만 |
|---|
| 2026.01.22 | ₩4,604 | ₩4,804 | ₩4,591 | ₩4,644 | +0.87% | 44.1만 |
|---|
| 2026.01.21 | ₩4,657 | ₩4,738 | ₩4,444 | ₩4,617 | -0.86% | 54.2만 |
|---|
| 2026.01.20 | ₩4,871 | ₩4,871 | ₩4,537 | ₩4,644 | -4.66% | 84.9만 |
|---|
| 2026.01.16 | ₩4,644 | ₩5,058 | ₩4,591 | ₩4,964 | +6.90% | 84.8만 |
|---|
| 2026.01.15 | ₩4,364 | ₩4,778 | ₩4,351 | ₩4,644 | +6.42% | 121.7만 |
|---|
| 2026.01.14 | ₩5,044 | ₩5,138 | ₩4,337 | ₩4,377 | -13.23% | 263.4만 |
|---|
| 2026.01.13 | ₩5,538 | ₩5,538 | ₩4,911 | ₩5,205 | -6.02% | 708.8만 |
|---|
| 2026.01.12 | ₩5,845 | ₩5,845 | ₩5,165 | ₩5,605 | -4.11% | 179.9만 |
|---|
| 2026.01.09 | ₩5,872 | ₩6,045 | ₩5,725 | ₩5,738 | -2.27% | 92.3만 |
|---|
| 2026.01.08 | ₩5,698 | ₩5,965 | ₩5,565 | ₩5,845 | +2.58% | 86만 |
|---|
| 2026.01.07 | ₩5,632 | ₩5,859 | ₩5,431 | ₩5,698 | +1.18% | 87.1만 |
|---|
| 2026.01.06 | ₩5,738 | ₩5,738 | ₩5,365 | ₩5,618 | -2.09% | 88.9만 |
|---|
| 2026.01.05 | ₩5,538 | ₩5,792 | ₩5,445 | ₩5,698 | +2.89% | 131.3만 |
|---|
| 2026.01.02 | ₩5,044 | ₩5,445 | ₩4,978 | ₩5,378 | +6.61% | 180.6만 |
|---|
| 2025.12.31 | ₩4,804 | ₩5,004 | ₩4,791 | ₩4,884 | +1.67% | 45.7만 |
|---|
| 2025.12.30 | ₩4,938 | ₩4,938 | ₩4,724 | ₩4,778 | -3.24% | 23.4만 |
|---|
| 2025.12.29 | ₩4,991 | ₩5,071 | ₩4,751 | ₩4,778 | -4.28% | 72.1만 |
|---|
| 2025.12.26 | ₩4,911 | ₩5,085 | ₩4,831 | ₩4,991 | +1.63% | 44.7만 |
|---|
| 2025.12.24 | ₩4,831 | ₩4,911 | ₩4,738 | ₩4,898 | +1.38% | 20.5만 |
|---|
| 2025.12.23 | ₩4,871 | ₩4,938 | ₩4,724 | ₩4,804 | -1.37% | 42.4만 |
|---|
| 2025.12.22 | ₩4,804 | ₩4,911 | ₩4,684 | ₩4,831 | +0.56% | 40만 |
|---|
| 2025.12.19 | ₩4,484 | ₩4,778 | ₩4,484 | ₩4,724 | +5.36% | 48.8만 |
|---|
| 2025.12.18 | ₩4,604 | ₩4,671 | ₩4,417 | ₩4,431 | -3.77% | 42만 |
|---|
| 2025.12.17 | ₩4,751 | ₩5,004 | ₩4,537 | ₩4,577 | -3.65% | 130만 |
|---|
| 2025.12.16 | ₩4,364 | ₩4,791 | ₩4,284 | ₩4,684 | +7.34% | 119.4만 |
|---|
| 2025.12.15 | ₩4,017 | ₩4,617 | ₩3,950 | ₩4,431 | +10.30% | 243.3만 |
|---|
| 2025.12.12 | ₩3,937 | ₩4,004 | ₩3,870 | ₩3,910 | -0.68% | 18.7만 |
|---|
| 2025.12.11 | ₩3,923 | ₩3,964 | ₩3,870 | ₩3,923 | 0.00% | 17.8만 |
|---|
| 2025.12.10 | ₩3,777 | ₩3,990 | ₩3,777 | ₩3,923 | +3.89% | 23.7만 |
|---|
| 2025.12.09 | ₩3,883 | ₩4,004 | ₩3,763 | ₩3,790 | -2.41% | 19.9만 |
|---|
| 2025.12.08 | ₩3,790 | ₩3,883 | ₩3,710 | ₩3,857 | +1.76% | 25.5만 |
|---|
| 2025.12.05 | ₩3,777 | ₩3,830 | ₩3,697 | ₩3,777 | 0.00% | 28.6만 |
|---|
| 2025.12.04 | ₩3,550 | ₩3,803 | ₩3,510 | ₩3,670 | +3.38% | 58.9만 |
|---|
| 2025.12.03 | ₩3,403 | ₩3,683 | ₩3,323 | ₩3,590 | +5.49% | 63.4만 |
|---|
| 2025.12.02 | ₩3,630 | ₩3,630 | ₩3,416 | ₩3,430 | -5.51% | 18.9만 |
|---|
| 2025.12.01 | ₩3,763 | ₩3,803 | ₩3,617 | ₩3,630 | -3.55% | 33.1만 |
|---|
| 2025.11.28 | ₩3,683 | ₩3,817 | ₩3,683 | ₩3,763 | +2.17% | 24.4만 |
|---|
| 2025.11.26 | ₩3,590 | ₩3,710 | ₩3,470 | ₩3,683 | +2.60% | 29.5만 |
|---|
| 2025.11.25 | ₩3,390 | ₩3,603 | ₩3,390 | ₩3,590 | +5.91% | 22만 |
|---|
| 2025.11.24 | ₩3,456 | ₩3,523 | ₩3,336 | ₩3,403 | -1.54% | 30.8만 |
|---|
| 2025.11.21 | ₩3,350 | ₩3,483 | ₩3,336 | ₩3,456 | +3.19% | 18.1만 |
|---|
| 2025.11.20 | ₩3,496 | ₩3,563 | ₩3,363 | ₩3,376 | -3.44% | 33.6만 |
|---|
| 2025.11.19 | ₩3,603 | ₩3,603 | ₩3,403 | ₩3,470 | -3.70% | 32.6만 |
|---|
| 2025.11.18 | ₩3,416 | ₩3,683 | ₩3,416 | ₩3,563 | +4.30% | 33.4만 |
|---|
| 2025.11.17 | ₩3,536 | ₩3,643 | ₩3,376 | ₩3,483 | -1.51% | 50.5만 |
|---|
| 2025.11.14 | ₩3,296 | ₩3,523 | ₩3,270 | ₩3,496 | +6.07% | 43.5만 |
|---|
| 2025.11.13 | ₩3,430 | ₩3,443 | ₩3,203 | ₩3,323 | -3.11% | 67.3만 |
|---|
| 2025.11.12 | ₩3,577 | ₩3,603 | ₩3,443 | ₩3,496 | -2.24% | 21.8만 |
|---|
| 2025.11.11 | ₩3,430 | ₩3,630 | ₩3,403 | ₩3,577 | +4.28% | 23.4만 |
|---|
| 2025.11.10 | ₩3,577 | ₩3,603 | ₩3,443 | ₩3,456 | -3.36% | 23.1만 |
|---|
| 2025.11.07 | ₩3,323 | ₩3,483 | ₩3,283 | ₩3,483 | +4.82% | 18.7만 |
|---|
| 2025.11.06 | ₩3,296 | ₩3,403 | ₩3,243 | ₩3,363 | +2.02% | 28.7만 |
|---|
| 2025.11.05 | ₩3,270 | ₩3,376 | ₩3,256 | ₩3,310 | +1.22% | 29.5만 |
|---|
| 2025.11.04 | ₩3,216 | ₩3,390 | ₩3,190 | ₩3,296 | +2.49% | 54.1만 |
|---|
| 2025.11.03 | ₩3,430 | ₩3,430 | ₩3,190 | ₩3,256 | -5.06% | 53.3만 |
|---|
| 2025.10.31 | ₩3,443 | ₩3,536 | ₩3,363 | ₩3,416 | -0.78% | 29.1만 |
|---|
| 2025.10.30 | ₩3,363 | ₩3,456 | ₩3,310 | ₩3,430 | +1.98% | 40만 |
|---|
| 2025.10.29 | ₩3,416 | ₩3,416 | ₩3,310 | ₩3,363 | -1.56% | 38.1만 |
|---|
| 2025.10.28 | ₩3,456 | ₩3,456 | ₩3,350 | ₩3,416 | -1.16% | 22.6만 |
|---|
| 2025.10.27 | ₩3,376 | ₩3,483 | ₩3,296 | ₩3,430 | +1.58% | 37.7만 |
|---|
| 2025.10.24 | ₩3,390 | ₩3,456 | ₩3,336 | ₩3,350 | -1.18% | 36.6만 |
|---|
| 2025.10.23 | ₩3,523 | ₩3,536 | ₩3,350 | ₩3,363 | -4.55% | 55.3만 |
|---|
| 2025.10.22 | ₩3,670 | ₩3,723 | ₩3,363 | ₩3,390 | -7.64% | 62.5만 |
|---|
| 2025.10.21 | ₩3,643 | ₩3,830 | ₩3,617 | ₩3,697 | +1.47% | 38.6만 |
|---|
| 2025.10.20 | ₩3,723 | ₩3,763 | ₩3,550 | ₩3,683 | -1.08% | 58만 |
|---|
| 2025.10.17 | ₩3,630 | ₩3,683 | ₩3,563 | ₩3,603 | -0.74% | 35.5만 |
|---|
| 2025.10.16 | ₩3,790 | ₩3,870 | ₩3,603 | ₩3,657 | -3.52% | 72.9만 |
|---|
| 2025.10.15 | ₩3,683 | ₩3,790 | ₩3,603 | ₩3,763 | +2.17% | 39.1만 |
|---|
| 2025.10.14 | ₩3,603 | ₩3,710 | ₩3,456 | ₩3,643 | +1.11% | 49만 |
|---|
| 2025.10.13 | ₩3,617 | ₩3,777 | ₩3,603 | ₩3,737 | +3.32% | 41.7만 |
|---|
| 2025.10.10 | ₩3,750 | ₩3,777 | ₩3,603 | ₩3,617 | -3.56% | 76.9만 |
|---|