시장 데이터를 불러오는 중
Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock · FBIOP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,919 | ₩23,919 | ₩23,611 | ₩23,906 | -0.06% | 700 |
| 2026.10.08 | ₩23,772 | ₩24,061 | ₩23,316 | ₩23,826 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,450 | ₩24,333 | ₩23,450 | ₩24,159 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,120 | ₩24,898 | ₩23,450 | ₩24,898 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,713 | ₩24,254 | ₩22,713 | ₩24,254 | +6.78% | 3만 |
| 2026.10.02 | ₩21,708 | ₩23,109 | ₩21,708 | ₩22,593 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,856 | ₩21,950 | ₩21,507 | ₩21,521 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,936 | ₩22,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,124 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,298 | ₩22,700 | ₩21,491 | ₩22,338 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,459 | ₩22,459 | ₩21,976 | ₩22,137 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,539 | ₩22,593 | ₩21,943 | ₩22,305 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,780 | ₩22,814 | ₩22,499 | ₩22,546 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,914 | ₩22,968 | ₩22,586 | ₩22,847 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,120 | ₩24,120 | ₩22,914 | ₩22,981 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,852 | ₩23,852 | ₩23,115 | ₩23,142 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,120 | ₩24,120 | ₩23,611 | ₩23,839 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,536 | ₩24,536 | ₩22,392 | ₩23,986 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,388 | ₩24,522 | ₩24,254 | ₩24,268 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,589 | ₩24,589 | ₩24,375 | ₩24,375 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,723 | ₩24,723 | ₩24,710 | ₩24,710 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩25,058 | ₩25,132 | ₩24,549 | ₩24,723 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,851 | ₩24,911 | ₩24,790 | ₩24,891 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,790 | ₩24,924 | ₩24,777 | ₩24,911 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,125 | ₩25,125 | ₩24,844 | ₩24,991 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,857 | ₩25,192 | ₩24,844 | ₩25,125 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,099 | ₩25,099 | ₩24,804 | ₩24,871 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,924 | ₩25,192 | ₩24,857 | ₩25,085 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,857 | ₩24,924 | ₩24,790 | ₩24,790 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩25,032 | ₩25,219 | ₩24,852 | ₩25,099 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,125 | ₩25,125 | ₩24,790 | ₩24,938 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,623 | ₩24,891 | ₩24,623 | ₩24,871 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,402 | ₩24,697 | ₩24,120 | ₩24,656 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,603 | ₩24,656 | ₩24,388 | ₩24,522 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,788 | ₩24,788 | ₩24,321 | ₩24,643 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,522 | ₩24,911 | ₩24,522 | ₩24,522 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,151 | ₩24,482 | ₩24,151 | ₩24,482 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,335 | ₩24,576 | ₩24,187 | ₩24,395 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,187 | ₩24,469 | ₩24,120 | ₩24,415 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,831 | ₩24,857 | ₩24,228 | ₩24,295 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩25,045 | ₩25,326 | ₩24,120 | ₩24,998 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,581 | ₩26,238 | ₩25,166 | ₩25,608 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,594 | ₩26,130 | ₩25,594 | ₩25,849 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,527 | ₩26,284 | ₩25,527 | ₩26,284 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,666 | ₩26,800 | ₩25,460 | ₩26,023 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,733 | ₩26,733 | ₩25,383 | ₩26,640 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,460 | ₩26,720 | ₩25,447 | ₩26,720 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,460 | ₩25,715 | ₩25,125 | ₩25,702 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,313 | ₩25,447 | ₩25,125 | ₩25,340 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,326 | ₩25,568 | ₩25,125 | ₩25,434 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,259 | ₩25,434 | ₩25,192 | ₩25,300 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,179 | ₩25,460 | ₩25,058 | ₩25,192 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,326 | ₩25,393 | ₩25,100 | ₩25,206 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,908 | ₩25,219 | ₩24,871 | ₩25,139 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,340 | ₩25,367 | ₩25,125 | ₩25,192 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩25,072 | ₩25,326 | ₩24,857 | ₩25,313 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩25,085 | ₩25,259 | ₩24,790 | ₩25,259 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,313 | ₩25,326 | ₩25,125 | ₩25,326 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩25,058 | ₩25,460 | ₩24,991 | ₩25,166 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩25,032 | ₩25,179 | ₩24,991 | ₩25,112 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,790 | ₩25,166 | ₩24,790 | ₩25,072 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,192 | ₩25,192 | ₩24,750 | ₩24,924 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,192 | ₩25,326 | ₩25,192 | ₩25,215 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,683 | ₩25,306 | ₩24,683 | ₩25,125 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,931 | ₩25,856 | ₩24,891 | ₩25,058 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩25,062 | ₩25,125 | ₩24,656 | ₩24,871 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,447 | ₩25,594 | ₩24,790 | ₩25,192 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,800 | ₩26,800 | ₩23,986 | ₩25,547 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,881 | ₩27,068 | ₩26,164 | ₩26,653 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,236 | ₩27,269 | ₩26,733 | ₩27,109 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,948 | ₩27,470 | ₩26,948 | ₩27,350 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,934 | ₩27,269 | ₩26,867 | ₩27,135 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩27,095 | ₩27,095 | ₩26,800 | ₩26,934 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,948 | ₩26,948 | ₩26,867 | ₩26,908 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,881 | ₩27,202 | ₩26,800 | ₩26,867 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,975 | ₩27,190 | ₩26,914 | ₩27,042 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩27,001 | ₩27,149 | ₩26,854 | ₩26,975 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,693 | ₩27,202 | ₩26,465 | ₩26,814 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,881 | ₩26,975 | ₩26,693 | ₩26,693 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,671 | ₩27,671 | ₩26,881 | ₩26,881 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,135 | ₩27,888 | ₩27,122 | ₩27,497 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,140 | ₩28,140 | ₩27,135 | ₩27,135 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩28,006 | ₩28,717 | ₩27,886 | ₩27,980 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,827 | ₩27,938 | ₩26,827 | ₩27,752 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,894 | ₩27,470 | ₩26,827 | ₩27,470 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,934 | ₩27,671 | ₩26,934 | ₩26,934 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,470 | ₩27,470 | ₩26,827 | ₩27,068 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,738 | ₩28,140 | ₩26,358 | ₩27,068 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,449 | ₩28,449 | ₩27,671 | ₩27,698 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,725 | ₩28,341 | ₩27,671 | ₩28,249 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,712 | ₩28,140 | ₩27,671 | ₩27,832 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,470 | ₩27,899 | ₩27,336 | ₩27,377 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,452 | ₩27,738 | ₩26,197 | ₩27,444 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩26,010 | ₩26,331 | ₩25,621 | ₩26,090 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,474 | ₩26,063 | ₩25,460 | ₩25,996 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,589 | ₩25,608 | ₩24,118 | ₩25,393 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,794 | ₩24,683 | ₩22,794 | ₩24,442 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩22,017 | ₩22,378 | ₩21,521 | ₩22,378 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,588 | ₩22,244 | ₩21,588 | ₩21,842 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,574 | ₩21,840 | ₩21,146 | ₩21,762 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,695 | ₩22,331 | ₩21,510 | ₩21,561 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩20,020 | ₩21,762 | ₩19,872 | ₩21,574 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,760 | ₩20,757 | ₩18,559 | ₩20,114 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,412 | ₩18,787 | ₩18,291 | ₩18,787 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,782 | ₩18,251 | ₩17,755 | ₩18,224 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,197 | ₩18,385 | ₩17,755 | ₩17,876 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,849 | ₩18,687 | ₩17,849 | ₩18,171 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,769 | ₩18,278 | ₩17,769 | ₩18,092 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩19,028 | ₩19,156 | ₩17,889 | ₩18,077 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,133 | ₩19,363 | ₩19,015 | ₩19,162 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,867 | ₩19,202 | ₩18,854 | ₩19,122 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,216 | ₩19,216 | ₩18,854 | ₩18,867 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,135 | ₩19,397 | ₩19,135 | ₩19,229 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,303 | ₩19,310 | ₩19,162 | ₩19,283 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,189 | ₩19,430 | ₩19,176 | ₩19,323 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,202 | ₩19,363 | ₩19,135 | ₩19,336 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,229 | ₩19,511 | ₩19,028 | ₩19,424 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,465 | ₩19,243 | ₩18,090 | ₩19,095 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩18,003 | ₩18,003 | ₩17,836 | ₩17,970 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,809 | ₩18,037 | ₩17,809 | ₩17,996 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,782 | ₩17,929 | ₩17,675 | ₩17,836 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,702 | ₩18,090 | ₩17,326 | ₩17,661 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,130 | ₩18,197 | ₩17,541 | ₩17,769 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,474 | ₩17,702 | ₩17,246 | ₩17,581 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,688 | ₩17,932 | ₩17,434 | ₩17,702 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,345 | ₩18,345 | ₩17,836 | ₩17,916 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,358 | ₩18,358 | ₩17,983 | ₩18,344 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,144 | ₩18,385 | ₩18,090 | ₩18,331 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,445 | ₩18,707 | ₩18,224 | ₩18,465 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,358 | ₩18,687 | ₩18,224 | ₩18,613 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,526 | ₩18,526 | ₩17,889 | ₩18,291 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩18,063 | ₩18,519 | ₩17,868 | ₩18,251 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩18,023 | ₩18,573 | ₩17,889 | ₩18,204 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,162 | ₩19,162 | ₩17,956 | ₩18,157 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,385 | ₩18,760 | ₩17,822 | ₩18,640 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,889 | ₩18,184 | ₩17,621 | ₩17,782 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,769 | ₩17,996 | ₩17,755 | ₩17,929 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,688 | ₩18,117 | ₩17,089 | ₩18,063 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,956 | ₩18,171 | ₩17,420 | ₩17,996 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,715 | ₩17,795 | ₩17,420 | ₩17,769 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,117 | ₩18,208 | ₩17,702 | ₩17,715 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,157 | ₩18,224 | ₩17,728 | ₩17,822 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,224 | ₩18,224 | ₩18,090 | ₩18,157 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,372 | ₩18,372 | ₩18,090 | ₩18,372 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,358 | ₩18,398 | ₩17,715 | ₩18,345 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,353 | ₩18,439 | ₩17,353 | ₩18,372 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,184 | ₩18,465 | ₩16,750 | ₩17,246 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,251 | ₩18,465 | ₩17,688 | ₩17,826 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,255 | ₩18,524 | ₩17,688 | ₩18,524 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩18,063 | ₩18,459 | ₩18,023 | ₩18,271 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,854 | ₩19,082 | ₩17,795 | ₩18,291 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,358 | ₩18,760 | ₩18,345 | ₩18,720 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩19,028 | ₩19,028 | ₩18,506 | ₩18,867 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,256 | ₩19,256 | ₩18,492 | ₩18,961 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,506 | ₩19,162 | ₩18,479 | ₩18,733 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,310 | ₩19,618 | ₩18,291 | ₩19,055 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩19,032 | ₩19,430 | ₩18,472 | ₩19,296 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,305 | ₩19,243 | ₩18,305 | ₩19,243 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,157 | ₩18,326 | ₩17,817 | ₩18,305 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,090 | ₩18,546 | ₩17,661 | ₩18,224 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,817 | ₩18,479 | ₩16,482 | ₩18,124 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,822 | ₩15,417 | ₩14,231 | ₩14,740 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,847 | ₩15,725 | ₩14,660 | ₩14,821 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,727 | ₩14,948 | ₩14,266 | ₩14,606 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,845 | ₩15,062 | ₩14,365 | ₩14,606 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,075 | ₩15,287 | ₩14,740 | ₩14,888 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,102 | ₩15,410 | ₩14,740 | ₩14,888 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,994 | ₩15,994 | ₩14,740 | ₩15,156 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,469 | ₩16,576 | ₩15,544 | ₩16,067 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,589 | ₩15,503 | ₩16,469 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,973 | ₩16,067 | ₩15,680 | ₩16,067 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,839 | ₩16,228 | ₩15,303 | ₩15,812 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,094 | ₩16,174 | ₩15,397 | ₩15,812 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,415 | ₩16,442 | ₩15,946 | ₩16,254 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,348 | ₩16,482 | ₩16,149 | ₩16,321 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,563 | ₩16,563 | ₩15,879 | ₩16,348 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,616 | ₩16,737 | ₩16,107 | ₩16,737 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,597 | ₩16,764 | ₩16,402 | ₩16,710 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,880 | ₩17,032 | ₩16,536 | ₩16,790 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,286 | ₩17,286 | ₩16,348 | ₩16,924 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,643 | ₩17,032 | ₩15,089 | ₩17,025 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,616 | ₩17,018 | ₩16,537 | ₩16,871 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,348 | ₩16,576 | ₩15,759 | ₩16,549 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,146 | ₩16,482 | ₩16,080 | ₩16,348 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,375 | ₩16,482 | ₩15,665 | ₩16,482 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,737 | ₩16,737 | ₩16,295 | ₩16,620 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,764 | ₩16,965 | ₩15,397 | ₩16,536 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,874 | ₩17,393 | ₩14,740 | ₩16,857 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,070 | ₩14,070 | ₩13,199 | ₩13,648 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,213 | ₩13,842 | ₩13,213 | ₩13,816 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,522 | ₩13,769 | ₩12,938 | ₩13,534 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,057 | ₩14,338 | ₩13,052 | ₩13,159 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,271 | ₩14,311 | ₩13,668 | ₩14,043 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,507 | ₩14,526 | ₩13,340 | ₩14,338 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,717 | ₩13,802 | ₩12,717 | ₩13,615 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,583 | ₩12,730 | ₩12,395 | ₩12,717 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,321 | ₩12,596 | ₩12,297 | ₩12,502 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,663 | ₩12,703 | ₩12,248 | ₩12,355 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,234 | ₩12,583 | ₩12,047 | ₩12,583 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,529 | ₩12,529 | ₩12,275 | ₩12,328 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,131 | ₩12,395 | ₩12,127 | ₩12,395 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,328 | ₩12,663 | ₩11,792 | ₩12,234 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,261 | ₩12,516 | ₩12,194 | ₩12,328 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,677 | ₩12,677 | ₩12,194 | ₩12,275 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,157 | ₩12,717 | ₩12,087 | ₩12,382 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,395 | ₩12,971 | ₩12,020 | ₩12,181 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,948 | ₩12,958 | ₩10,854 | ₩12,730 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,533 | ₩10,693 | ₩9,742 | ₩10,329 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,203 | ₩10,318 | ₩9,662 | ₩10,318 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,916 | ₩10,559 | ₩9,715 | ₩10,559 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,519 | ₩10,559 | ₩10,278 | ₩10,278 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,822 | ₩10,384 | ₩9,822 | ₩10,345 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,412 | ₩10,198 | ₩9,347 | ₩9,983 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,313 | ₩9,581 | ₩9,233 | ₩9,581 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩9,021 | ₩9,367 | ₩8,965 | ₩9,313 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,635 | ₩9,635 | ₩9,045 | ₩9,447 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩9,018 | ₩9,581 | ₩9,018 | ₩9,474 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,233 | ₩9,273 | ₩9,233 | ₩9,246 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,206 | ₩9,327 | ₩9,131 | ₩9,222 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,823 | ₩9,206 | ₩8,823 | ₩9,179 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,710 | ₩9,045 | ₩8,710 | ₩8,978 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,737 | ₩8,938 | ₩8,710 | ₩8,750 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,045 | ₩9,055 | ₩8,710 | ₩8,791 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,327 | ₩9,353 | ₩8,992 | ₩9,055 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,871 | ₩9,380 | ₩8,871 | ₩9,246 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,978 | ₩9,380 | ₩8,844 | ₩8,966 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,563 | ₩9,501 | ₩8,402 | ₩9,380 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,179 | ₩9,193 | ₩8,643 | ₩8,750 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩9,005 | ₩9,193 | ₩9,005 | ₩9,112 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,045 | ₩9,045 | ₩8,884 | ₩8,978 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩9,018 | ₩9,420 | ₩8,476 | ₩8,911 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,978 | ₩9,079 | ₩8,978 | ₩9,079 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,072 | ₩9,380 | ₩8,925 | ₩9,152 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,152 | ₩9,313 | ₩9,152 | ₩9,179 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,139 | ₩9,139 | ₩9,008 | ₩9,008 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,261 | ₩9,353 | ₩9,112 | ₩9,353 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,280 | ₩9,380 | ₩9,243 | ₩9,380 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,222 | ₩9,380 | ₩9,152 | ₩9,193 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,420 | ₩9,420 | ₩9,112 | ₩9,246 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,246 | ₩9,498 | ₩9,246 | ₩9,367 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,313 | ₩9,782 | ₩9,045 | ₩9,407 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,072 | ₩9,513 | ₩9,072 | ₩9,292 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,206 | ₩9,230 | ₩9,045 | ₩9,045 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,179 | ₩9,336 | ₩9,045 | ₩9,072 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,193 | ₩9,280 | ₩9,005 | ₩9,059 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,166 | ₩9,420 | ₩9,139 | ₩9,139 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,992 | ₩9,260 | ₩8,992 | ₩9,126 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,179 | ₩9,219 | ₩9,085 | ₩9,085 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,477 | ₩9,477 | ₩9,018 | ₩9,057 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,380 | ₩8,871 | ₩9,286 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,648 | ₩9,755 | ₩9,219 | ₩9,514 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,648 | ₩9,648 | ₩9,447 | ₩9,561 | -0.90% | 1.4만 |
|---|
