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 | ₩23,856 | ₩23,856 | ₩23,549 | ₩23,843 | -0.06% | 700 |
| 2026.10.08 | ₩23,709 | ₩23,998 | ₩23,255 | ₩23,763 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,388 | ₩24,269 | ₩23,388 | ₩24,095 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,057 | ₩24,832 | ₩23,388 | ₩24,832 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,653 | ₩24,190 | ₩22,653 | ₩24,190 | +6.78% | 3만 |
| 2026.10.02 | ₩21,651 | ₩23,048 | ₩21,651 | ₩22,533 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,798 | ₩21,892 | ₩21,451 | ₩21,464 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,878 | ₩22,319 | ₩21,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,065 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,239 | ₩22,640 | ₩21,434 | ₩22,279 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,399 | ₩22,399 | ₩21,918 | ₩22,079 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,480 | ₩22,533 | ₩21,885 | ₩22,246 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,720 | ₩22,754 | ₩22,440 | ₩22,486 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,854 | ₩22,907 | ₩22,526 | ₩22,787 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,057 | ₩24,057 | ₩22,854 | ₩22,921 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,789 | ₩23,789 | ₩23,054 | ₩23,081 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,057 | ₩24,057 | ₩23,549 | ₩23,776 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,471 | ₩24,471 | ₩22,333 | ₩23,923 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,324 | ₩24,458 | ₩24,190 | ₩24,204 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,524 | ₩24,524 | ₩24,311 | ₩24,311 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,658 | ₩24,658 | ₩24,645 | ₩24,645 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,992 | ₩25,066 | ₩24,484 | ₩24,658 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,785 | ₩24,845 | ₩24,725 | ₩24,825 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,725 | ₩24,859 | ₩24,712 | ₩24,845 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,059 | ₩25,059 | ₩24,778 | ₩24,925 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,792 | ₩25,126 | ₩24,778 | ₩25,059 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,032 | ₩25,032 | ₩24,738 | ₩24,805 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,859 | ₩25,126 | ₩24,792 | ₩25,019 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,792 | ₩24,859 | ₩24,725 | ₩24,725 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,965 | ₩25,153 | ₩24,786 | ₩25,032 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,059 | ₩25,059 | ₩24,725 | ₩24,872 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,558 | ₩24,825 | ₩24,558 | ₩24,805 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,337 | ₩24,631 | ₩24,057 | ₩24,591 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,538 | ₩24,591 | ₩24,324 | ₩24,458 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,722 | ₩24,722 | ₩24,257 | ₩24,578 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,458 | ₩24,845 | ₩24,458 | ₩24,458 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,087 | ₩24,417 | ₩24,087 | ₩24,417 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,270 | ₩24,511 | ₩24,123 | ₩24,331 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,123 | ₩24,404 | ₩24,057 | ₩24,351 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,765 | ₩24,792 | ₩24,164 | ₩24,230 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,979 | ₩25,259 | ₩24,057 | ₩24,932 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,513 | ₩26,168 | ₩25,099 | ₩25,540 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,527 | ₩26,061 | ₩25,527 | ₩25,781 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,460 | ₩26,215 | ₩25,460 | ₩26,215 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,596 | ₩26,730 | ₩25,393 | ₩25,954 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,663 | ₩26,663 | ₩25,316 | ₩26,569 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,393 | ₩26,649 | ₩25,380 | ₩26,649 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,393 | ₩25,647 | ₩25,059 | ₩25,634 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,246 | ₩25,380 | ₩25,059 | ₩25,273 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,259 | ₩25,500 | ₩25,059 | ₩25,366 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,193 | ₩25,366 | ₩25,126 | ₩25,233 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,112 | ₩25,393 | ₩24,992 | ₩25,126 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,259 | ₩25,326 | ₩25,034 | ₩25,139 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,842 | ₩25,153 | ₩24,805 | ₩25,072 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,273 | ₩25,300 | ₩25,059 | ₩25,126 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩25,006 | ₩25,259 | ₩24,792 | ₩25,246 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩25,019 | ₩25,193 | ₩24,725 | ₩25,193 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,246 | ₩25,259 | ₩25,059 | ₩25,259 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,992 | ₩25,393 | ₩24,925 | ₩25,099 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,965 | ₩25,112 | ₩24,925 | ₩25,046 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,725 | ₩25,099 | ₩24,725 | ₩25,006 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,126 | ₩25,126 | ₩24,685 | ₩24,859 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,126 | ₩25,259 | ₩25,126 | ₩25,149 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,618 | ₩25,239 | ₩24,618 | ₩25,059 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,865 | ₩25,787 | ₩24,825 | ₩24,992 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,996 | ₩25,059 | ₩24,591 | ₩24,805 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,380 | ₩25,527 | ₩24,725 | ₩25,126 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,730 | ₩26,730 | ₩23,923 | ₩25,480 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,810 | ₩26,997 | ₩26,095 | ₩26,583 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,164 | ₩27,197 | ₩26,663 | ₩27,037 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,877 | ₩27,398 | ₩26,877 | ₩27,278 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,863 | ₩27,197 | ₩26,796 | ₩27,064 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩27,024 | ₩27,024 | ₩26,730 | ₩26,863 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,877 | ₩26,877 | ₩26,796 | ₩26,837 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,810 | ₩27,131 | ₩26,730 | ₩26,796 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,903 | ₩27,119 | ₩26,843 | ₩26,970 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,930 | ₩27,077 | ₩26,783 | ₩26,903 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,623 | ₩27,131 | ₩26,395 | ₩26,743 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,810 | ₩26,903 | ₩26,623 | ₩26,623 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,598 | ₩27,598 | ₩26,810 | ₩26,810 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,064 | ₩27,815 | ₩27,050 | ₩27,425 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,066 | ₩28,066 | ₩27,064 | ₩27,064 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,932 | ₩28,641 | ₩27,812 | ₩27,906 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,756 | ₩27,864 | ₩26,756 | ₩27,678 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,823 | ₩27,398 | ₩26,756 | ₩27,398 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,863 | ₩27,598 | ₩26,863 | ₩26,863 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,398 | ₩27,398 | ₩26,756 | ₩26,997 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,665 | ₩28,066 | ₩26,289 | ₩26,997 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,373 | ₩28,373 | ₩27,598 | ₩27,625 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,652 | ₩28,267 | ₩27,598 | ₩28,174 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,638 | ₩28,066 | ₩27,598 | ₩27,759 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,398 | ₩27,826 | ₩27,264 | ₩27,304 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,382 | ₩27,665 | ₩26,128 | ₩27,371 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,941 | ₩26,262 | ₩25,553 | ₩26,021 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,406 | ₩25,995 | ₩25,393 | ₩25,928 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,524 | ₩25,540 | ₩24,054 | ₩25,326 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,734 | ₩24,618 | ₩22,734 | ₩24,377 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,958 | ₩22,319 | ₩21,464 | ₩22,319 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,531 | ₩22,186 | ₩21,531 | ₩21,785 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,517 | ₩21,782 | ₩21,090 | ₩21,704 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,638 | ₩22,272 | ₩21,453 | ₩21,504 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,967 | ₩21,704 | ₩19,820 | ₩21,517 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,711 | ₩20,702 | ₩18,510 | ₩20,061 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,363 | ₩18,737 | ₩18,243 | ₩18,737 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,735 | ₩18,203 | ₩17,708 | ₩18,176 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,149 | ₩18,337 | ₩17,708 | ₩17,829 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,802 | ₩18,637 | ₩17,802 | ₩18,123 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,722 | ₩18,230 | ₩17,722 | ₩18,044 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,978 | ₩19,105 | ₩17,842 | ₩18,029 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,082 | ₩19,312 | ₩18,965 | ₩19,112 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,818 | ₩19,152 | ₩18,804 | ₩19,072 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,165 | ₩19,165 | ₩18,804 | ₩18,818 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,085 | ₩19,346 | ₩19,085 | ₩19,178 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,252 | ₩19,259 | ₩19,112 | ₩19,232 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,138 | ₩19,379 | ₩19,125 | ₩19,272 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,152 | ₩19,312 | ₩19,085 | ₩19,285 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,178 | ₩19,459 | ₩18,978 | ₩19,372 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,417 | ₩19,192 | ₩18,042 | ₩19,045 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,956 | ₩17,956 | ₩17,789 | ₩17,922 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,762 | ₩17,989 | ₩17,762 | ₩17,949 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,735 | ₩17,882 | ₩17,628 | ₩17,789 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,655 | ₩18,042 | ₩17,281 | ₩17,615 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,083 | ₩18,149 | ₩17,495 | ₩17,722 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,428 | ₩17,655 | ₩17,200 | ₩17,535 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,642 | ₩17,885 | ₩17,388 | ₩17,655 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,296 | ₩18,296 | ₩17,789 | ₩17,869 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,310 | ₩18,310 | ₩17,936 | ₩18,295 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,096 | ₩18,337 | ₩18,042 | ₩18,283 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,397 | ₩18,657 | ₩18,176 | ₩18,417 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,310 | ₩18,637 | ₩18,176 | ₩18,564 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,477 | ₩18,477 | ₩17,842 | ₩18,243 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩18,016 | ₩18,470 | ₩17,821 | ₩18,203 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,976 | ₩18,524 | ₩17,842 | ₩18,156 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,112 | ₩19,112 | ₩17,909 | ₩18,109 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,337 | ₩18,711 | ₩17,775 | ₩18,590 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,842 | ₩18,136 | ₩17,575 | ₩17,735 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,722 | ₩17,949 | ₩17,708 | ₩17,882 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,642 | ₩18,069 | ₩17,044 | ₩18,016 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,909 | ₩18,123 | ₩17,374 | ₩17,949 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,668 | ₩17,748 | ₩17,374 | ₩17,722 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,069 | ₩18,160 | ₩17,655 | ₩17,668 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,109 | ₩18,176 | ₩17,682 | ₩17,775 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,176 | ₩18,176 | ₩18,042 | ₩18,109 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,323 | ₩18,323 | ₩18,042 | ₩18,323 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,310 | ₩18,350 | ₩17,668 | ₩18,296 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,307 | ₩18,390 | ₩17,307 | ₩18,323 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,136 | ₩18,417 | ₩16,706 | ₩17,200 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,203 | ₩18,417 | ₩17,642 | ₩17,779 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,207 | ₩18,475 | ₩17,642 | ₩18,475 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩18,016 | ₩18,410 | ₩17,976 | ₩18,223 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,804 | ₩19,031 | ₩17,748 | ₩18,243 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,310 | ₩18,711 | ₩18,296 | ₩18,671 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,978 | ₩18,978 | ₩18,457 | ₩18,818 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,205 | ₩19,205 | ₩18,443 | ₩18,911 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,457 | ₩19,112 | ₩18,430 | ₩18,684 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,259 | ₩19,566 | ₩18,243 | ₩19,005 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,982 | ₩19,379 | ₩18,423 | ₩19,245 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,256 | ₩19,192 | ₩18,256 | ₩19,192 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,109 | ₩18,278 | ₩17,770 | ₩18,256 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,042 | ₩18,497 | ₩17,615 | ₩18,176 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,773 | ₩18,430 | ₩16,439 | ₩18,076 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,783 | ₩15,376 | ₩14,193 | ₩14,701 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,808 | ₩15,684 | ₩14,621 | ₩14,781 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,688 | ₩14,908 | ₩14,228 | ₩14,568 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,806 | ₩15,022 | ₩14,327 | ₩14,568 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,035 | ₩15,247 | ₩14,701 | ₩14,848 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,062 | ₩15,370 | ₩14,701 | ₩14,848 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,952 | ₩15,952 | ₩14,701 | ₩15,116 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,425 | ₩16,532 | ₩15,503 | ₩16,024 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,038 | ₩16,546 | ₩15,462 | ₩16,425 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,931 | ₩16,024 | ₩15,638 | ₩16,024 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,797 | ₩16,185 | ₩15,263 | ₩15,770 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,051 | ₩16,131 | ₩15,356 | ₩15,770 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,372 | ₩16,399 | ₩15,904 | ₩16,212 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,305 | ₩16,439 | ₩16,106 | ₩16,278 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,519 | ₩16,519 | ₩15,837 | ₩16,305 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,572 | ₩16,693 | ₩16,064 | ₩16,693 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,554 | ₩16,719 | ₩16,359 | ₩16,666 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,836 | ₩16,987 | ₩16,492 | ₩16,746 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,241 | ₩17,241 | ₩16,305 | ₩16,880 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,599 | ₩16,987 | ₩15,049 | ₩16,980 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,572 | ₩16,973 | ₩16,493 | ₩16,826 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,305 | ₩16,532 | ₩15,717 | ₩16,506 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,103 | ₩16,439 | ₩16,038 | ₩16,305 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,332 | ₩16,439 | ₩15,623 | ₩16,439 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,693 | ₩16,693 | ₩16,252 | ₩16,576 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,719 | ₩16,920 | ₩15,356 | ₩16,492 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,835 | ₩17,348 | ₩14,701 | ₩16,813 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,033 | ₩14,033 | ₩13,164 | ₩13,612 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,178 | ₩13,806 | ₩13,178 | ₩13,779 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,486 | ₩13,732 | ₩12,904 | ₩13,498 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,020 | ₩14,300 | ₩13,017 | ₩13,124 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,234 | ₩14,274 | ₩13,632 | ₩14,006 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,472 | ₩14,487 | ₩13,305 | ₩14,300 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,683 | ₩13,766 | ₩12,683 | ₩13,579 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,550 | ₩12,697 | ₩12,362 | ₩12,683 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,289 | ₩12,563 | ₩12,265 | ₩12,469 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,630 | ₩12,670 | ₩12,215 | ₩12,322 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,202 | ₩12,550 | ₩12,015 | ₩12,550 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,496 | ₩12,496 | ₩12,242 | ₩12,296 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,099 | ₩12,362 | ₩12,095 | ₩12,362 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,296 | ₩12,630 | ₩11,761 | ₩12,202 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,229 | ₩12,483 | ₩12,162 | ₩12,296 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,643 | ₩12,643 | ₩12,162 | ₩12,242 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,125 | ₩12,683 | ₩12,055 | ₩12,349 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,362 | ₩12,937 | ₩11,988 | ₩12,149 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,919 | ₩12,924 | ₩10,825 | ₩12,697 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,505 | ₩10,665 | ₩9,716 | ₩10,302 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,176 | ₩10,291 | ₩9,636 | ₩10,291 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,890 | ₩10,531 | ₩9,689 | ₩10,531 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,491 | ₩10,531 | ₩10,251 | ₩10,251 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,796 | ₩10,356 | ₩9,796 | ₩10,318 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,387 | ₩10,171 | ₩9,322 | ₩9,957 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,289 | ₩9,556 | ₩9,208 | ₩9,556 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,997 | ₩9,342 | ₩8,941 | ₩9,289 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,609 | ₩9,609 | ₩9,021 | ₩9,422 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,995 | ₩9,556 | ₩8,995 | ₩9,449 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,208 | ₩9,248 | ₩9,208 | ₩9,222 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,182 | ₩9,302 | ₩9,107 | ₩9,198 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,799 | ₩9,182 | ₩8,799 | ₩9,155 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,687 | ₩9,021 | ₩8,687 | ₩8,954 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,714 | ₩8,914 | ₩8,687 | ₩8,727 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,021 | ₩9,031 | ₩8,687 | ₩8,767 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,302 | ₩9,329 | ₩8,968 | ₩9,031 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,847 | ₩9,355 | ₩8,847 | ₩9,222 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,954 | ₩9,355 | ₩8,821 | ₩8,942 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,540 | ₩9,476 | ₩8,380 | ₩9,355 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,155 | ₩9,168 | ₩8,620 | ₩8,727 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,981 | ₩9,168 | ₩8,981 | ₩9,088 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,021 | ₩9,021 | ₩8,861 | ₩8,954 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,995 | ₩9,395 | ₩8,453 | ₩8,888 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,954 | ₩9,055 | ₩8,954 | ₩9,055 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,048 | ₩9,355 | ₩8,901 | ₩9,128 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,128 | ₩9,289 | ₩9,128 | ₩9,155 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,115 | ₩9,115 | ₩8,984 | ₩8,984 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,236 | ₩9,329 | ₩9,088 | ₩9,329 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,255 | ₩9,355 | ₩9,219 | ₩9,355 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,198 | ₩9,355 | ₩9,128 | ₩9,168 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,395 | ₩9,395 | ₩9,088 | ₩9,222 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,222 | ₩9,473 | ₩9,222 | ₩9,342 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,289 | ₩9,756 | ₩9,021 | ₩9,382 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,048 | ₩9,488 | ₩9,048 | ₩9,267 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,182 | ₩9,206 | ₩9,021 | ₩9,021 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,155 | ₩9,311 | ₩9,021 | ₩9,048 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,168 | ₩9,255 | ₩8,981 | ₩9,035 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,142 | ₩9,395 | ₩9,115 | ₩9,115 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,968 | ₩9,235 | ₩8,968 | ₩9,101 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,155 | ₩9,195 | ₩9,061 | ₩9,061 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,452 | ₩9,452 | ₩8,995 | ₩9,033 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,355 | ₩9,355 | ₩8,847 | ₩9,262 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,623 | ₩9,730 | ₩9,195 | ₩9,489 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,623 | ₩9,623 | ₩9,422 | ₩9,536 | -0.90% | 1.4만 |
|---|
