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 | ₩23,845 | ₩23,845 | ₩23,538 | ₩23,832 | -0.06% | 700 |
| 2026.10.08 | ₩23,699 | ₩23,987 | ₩23,244 | ₩23,752 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,378 | ₩24,258 | ₩23,378 | ₩24,085 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,046 | ₩24,821 | ₩23,378 | ₩24,821 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,643 | ₩24,179 | ₩22,643 | ₩24,179 | +6.78% | 3만 |
| 2026.10.02 | ₩21,641 | ₩23,037 | ₩21,641 | ₩22,523 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,788 | ₩21,882 | ₩21,441 | ₩21,454 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,868 | ₩22,309 | ₩21,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,055 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,229 | ₩22,630 | ₩21,425 | ₩22,269 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,389 | ₩22,389 | ₩21,908 | ₩22,069 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,470 | ₩22,523 | ₩21,875 | ₩22,236 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,710 | ₩22,743 | ₩22,429 | ₩22,476 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,844 | ₩22,897 | ₩22,516 | ₩22,777 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,046 | ₩24,046 | ₩22,844 | ₩22,910 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,779 | ₩23,779 | ₩23,044 | ₩23,071 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,046 | ₩24,046 | ₩23,538 | ₩23,765 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,460 | ₩24,460 | ₩22,323 | ₩23,912 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,313 | ₩24,447 | ₩24,179 | ₩24,193 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,513 | ₩24,513 | ₩24,300 | ₩24,300 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,647 | ₩24,647 | ₩24,634 | ₩24,634 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,981 | ₩25,054 | ₩24,473 | ₩24,647 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,774 | ₩24,834 | ₩24,714 | ₩24,814 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,714 | ₩24,847 | ₩24,700 | ₩24,834 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,048 | ₩25,048 | ₩24,767 | ₩24,914 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,781 | ₩25,115 | ₩24,767 | ₩25,048 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,021 | ₩25,021 | ₩24,727 | ₩24,794 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,847 | ₩25,115 | ₩24,781 | ₩25,008 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,781 | ₩24,847 | ₩24,714 | ₩24,714 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,954 | ₩25,141 | ₩24,775 | ₩25,021 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,048 | ₩25,048 | ₩24,714 | ₩24,861 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,547 | ₩24,814 | ₩24,547 | ₩24,794 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,326 | ₩24,620 | ₩24,046 | ₩24,580 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,527 | ₩24,580 | ₩24,313 | ₩24,447 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,711 | ₩24,711 | ₩24,246 | ₩24,567 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,447 | ₩24,834 | ₩24,447 | ₩24,447 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,077 | ₩24,407 | ₩24,077 | ₩24,407 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,260 | ₩24,500 | ₩24,113 | ₩24,320 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,113 | ₩24,393 | ₩24,046 | ₩24,340 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,754 | ₩24,781 | ₩24,153 | ₩24,220 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,968 | ₩25,248 | ₩24,046 | ₩24,921 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,502 | ₩26,157 | ₩25,088 | ₩25,529 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,515 | ₩26,050 | ₩25,515 | ₩25,769 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,449 | ₩26,203 | ₩25,449 | ₩26,203 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,584 | ₩26,718 | ₩25,382 | ₩25,943 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,651 | ₩26,651 | ₩25,304 | ₩26,557 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,382 | ₩26,637 | ₩25,368 | ₩26,637 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,382 | ₩25,636 | ₩25,048 | ₩25,622 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,235 | ₩25,368 | ₩25,048 | ₩25,261 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,248 | ₩25,489 | ₩25,048 | ₩25,355 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,181 | ₩25,355 | ₩25,115 | ₩25,221 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,101 | ₩25,382 | ₩24,981 | ₩25,115 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,248 | ₩25,315 | ₩25,022 | ₩25,128 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,831 | ₩25,141 | ₩24,794 | ₩25,061 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,261 | ₩25,288 | ₩25,048 | ₩25,115 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,994 | ₩25,248 | ₩24,781 | ₩25,235 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩25,008 | ₩25,181 | ₩24,714 | ₩25,181 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,235 | ₩25,248 | ₩25,048 | ₩25,248 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,981 | ₩25,382 | ₩24,914 | ₩25,088 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,954 | ₩25,101 | ₩24,914 | ₩25,034 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,714 | ₩25,088 | ₩24,714 | ₩24,994 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,115 | ₩25,115 | ₩24,674 | ₩24,847 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,115 | ₩25,248 | ₩25,115 | ₩25,137 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,607 | ₩25,228 | ₩24,607 | ₩25,048 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,854 | ₩25,776 | ₩24,814 | ₩24,981 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,985 | ₩25,048 | ₩24,580 | ₩24,794 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,368 | ₩25,515 | ₩24,714 | ₩25,115 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,718 | ₩26,718 | ₩23,912 | ₩25,469 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,798 | ₩26,985 | ₩26,083 | ₩26,571 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,152 | ₩27,185 | ₩26,651 | ₩27,025 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,865 | ₩27,386 | ₩26,865 | ₩27,265 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,851 | ₩27,185 | ₩26,784 | ₩27,052 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩27,011 | ₩27,011 | ₩26,718 | ₩26,851 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,865 | ₩26,865 | ₩26,784 | ₩26,824 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,798 | ₩27,118 | ₩26,718 | ₩26,784 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,891 | ₩27,106 | ₩26,831 | ₩26,958 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,918 | ₩27,065 | ₩26,771 | ₩26,891 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,611 | ₩27,118 | ₩26,384 | ₩26,731 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,798 | ₩26,891 | ₩26,611 | ₩26,611 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,586 | ₩27,586 | ₩26,798 | ₩26,798 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,052 | ₩27,802 | ₩27,038 | ₩27,412 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,053 | ₩28,053 | ₩27,052 | ₩27,052 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,920 | ₩28,628 | ₩27,800 | ₩27,893 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,744 | ₩27,852 | ₩26,744 | ₩27,666 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,811 | ₩27,386 | ₩26,744 | ₩27,386 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,851 | ₩27,586 | ₩26,851 | ₩26,851 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,386 | ₩27,386 | ₩26,744 | ₩26,985 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,653 | ₩28,053 | ₩26,277 | ₩26,985 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,361 | ₩28,361 | ₩27,586 | ₩27,613 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,639 | ₩28,254 | ₩27,586 | ₩28,162 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,626 | ₩28,053 | ₩27,586 | ₩27,746 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,386 | ₩27,813 | ₩27,252 | ₩27,292 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,370 | ₩27,653 | ₩26,116 | ₩27,359 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,929 | ₩26,250 | ₩25,542 | ₩26,010 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,395 | ₩25,983 | ₩25,382 | ₩25,916 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,513 | ₩25,529 | ₩24,043 | ₩25,315 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,723 | ₩24,607 | ₩22,723 | ₩24,366 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,949 | ₩22,309 | ₩21,454 | ₩22,309 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,521 | ₩22,176 | ₩21,521 | ₩21,775 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,508 | ₩21,772 | ₩21,080 | ₩21,695 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,628 | ₩22,262 | ₩21,444 | ₩21,494 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,958 | ₩21,695 | ₩19,811 | ₩21,508 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,702 | ₩20,693 | ₩18,502 | ₩20,052 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,355 | ₩18,729 | ₩18,235 | ₩18,729 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,727 | ₩18,195 | ₩17,700 | ₩18,168 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,141 | ₩18,328 | ₩17,700 | ₩17,821 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,794 | ₩18,629 | ₩17,794 | ₩18,115 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,714 | ₩18,221 | ₩17,714 | ₩18,036 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,969 | ₩19,096 | ₩17,834 | ₩18,021 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,074 | ₩19,303 | ₩18,956 | ₩19,103 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,809 | ₩19,143 | ₩18,796 | ₩19,063 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,157 | ₩19,157 | ₩18,796 | ₩18,809 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,076 | ₩19,337 | ₩19,076 | ₩19,170 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,243 | ₩19,250 | ₩19,103 | ₩19,223 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,130 | ₩19,370 | ₩19,116 | ₩19,263 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,143 | ₩19,303 | ₩19,076 | ₩19,277 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,170 | ₩19,450 | ₩18,969 | ₩19,364 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,408 | ₩19,183 | ₩18,034 | ₩19,036 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,948 | ₩17,948 | ₩17,781 | ₩17,914 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,754 | ₩17,981 | ₩17,754 | ₩17,941 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,727 | ₩17,874 | ₩17,620 | ₩17,781 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,647 | ₩18,034 | ₩17,273 | ₩17,607 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,074 | ₩18,141 | ₩17,487 | ₩17,714 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,420 | ₩17,647 | ₩17,193 | ₩17,527 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,634 | ₩17,877 | ₩17,380 | ₩17,647 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,288 | ₩18,288 | ₩17,781 | ₩17,861 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,302 | ₩18,302 | ₩17,928 | ₩18,287 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,088 | ₩18,328 | ₩18,034 | ₩18,275 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,388 | ₩18,649 | ₩18,168 | ₩18,408 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,302 | ₩18,629 | ₩18,168 | ₩18,555 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,469 | ₩18,469 | ₩17,834 | ₩18,235 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩18,008 | ₩18,462 | ₩17,813 | ₩18,195 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,968 | ₩18,515 | ₩17,834 | ₩18,148 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,103 | ₩19,103 | ₩17,901 | ₩18,101 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,328 | ₩18,702 | ₩17,767 | ₩18,582 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,834 | ₩18,128 | ₩17,567 | ₩17,727 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,714 | ₩17,941 | ₩17,700 | ₩17,874 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,634 | ₩18,061 | ₩17,036 | ₩18,008 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,901 | ₩18,115 | ₩17,366 | ₩17,941 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,660 | ₩17,740 | ₩17,366 | ₩17,714 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,061 | ₩18,152 | ₩17,647 | ₩17,660 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,101 | ₩18,168 | ₩17,674 | ₩17,767 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,168 | ₩18,168 | ₩18,034 | ₩18,101 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,315 | ₩18,315 | ₩18,034 | ₩18,315 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,302 | ₩18,342 | ₩17,660 | ₩18,288 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,300 | ₩18,382 | ₩17,300 | ₩18,315 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,128 | ₩18,408 | ₩16,699 | ₩17,193 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,195 | ₩18,408 | ₩17,634 | ₩17,771 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,199 | ₩18,467 | ₩17,634 | ₩18,467 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩18,008 | ₩18,402 | ₩17,968 | ₩18,215 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,796 | ₩19,023 | ₩17,740 | ₩18,235 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,302 | ₩18,702 | ₩18,288 | ₩18,662 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,969 | ₩18,969 | ₩18,449 | ₩18,809 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,197 | ₩19,197 | ₩18,435 | ₩18,903 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,449 | ₩19,103 | ₩18,422 | ₩18,676 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,250 | ₩19,557 | ₩18,235 | ₩18,996 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,974 | ₩19,370 | ₩18,415 | ₩19,237 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,248 | ₩19,183 | ₩18,248 | ₩19,183 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,101 | ₩18,269 | ₩17,762 | ₩18,248 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,034 | ₩18,489 | ₩17,607 | ₩18,168 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,765 | ₩18,422 | ₩16,431 | ₩18,068 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,776 | ₩15,369 | ₩14,187 | ₩14,695 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,802 | ₩15,677 | ₩14,615 | ₩14,775 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,681 | ₩14,902 | ₩14,222 | ₩14,561 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,799 | ₩15,015 | ₩14,321 | ₩14,561 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,029 | ₩15,240 | ₩14,695 | ₩14,842 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,055 | ₩15,363 | ₩14,695 | ₩14,842 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,945 | ₩15,945 | ₩14,695 | ₩15,109 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,418 | ₩16,525 | ₩15,496 | ₩16,017 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,031 | ₩16,538 | ₩15,455 | ₩16,418 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,924 | ₩16,017 | ₩15,631 | ₩16,017 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,790 | ₩16,178 | ₩15,256 | ₩15,763 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,044 | ₩16,124 | ₩15,349 | ₩15,763 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,365 | ₩16,391 | ₩15,897 | ₩16,204 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,298 | ₩16,431 | ₩16,099 | ₩16,271 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,511 | ₩16,511 | ₩15,830 | ₩16,298 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,565 | ₩16,685 | ₩16,057 | ₩16,685 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,546 | ₩16,712 | ₩16,351 | ₩16,658 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,828 | ₩16,979 | ₩16,485 | ₩16,739 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,233 | ₩17,233 | ₩16,298 | ₩16,872 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,592 | ₩16,979 | ₩15,042 | ₩16,972 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,565 | ₩16,966 | ₩16,486 | ₩16,819 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,298 | ₩16,525 | ₩15,710 | ₩16,498 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,096 | ₩16,431 | ₩16,031 | ₩16,298 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,324 | ₩16,431 | ₩15,616 | ₩16,431 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,685 | ₩16,685 | ₩16,244 | ₩16,569 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,712 | ₩16,912 | ₩15,349 | ₩16,485 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,828 | ₩17,340 | ₩14,695 | ₩16,805 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,027 | ₩14,027 | ₩13,158 | ₩13,606 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,172 | ₩13,800 | ₩13,172 | ₩13,773 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,480 | ₩13,726 | ₩12,898 | ₩13,492 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,013 | ₩14,294 | ₩13,011 | ₩13,118 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,227 | ₩14,267 | ₩13,626 | ₩14,000 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,466 | ₩14,481 | ₩13,299 | ₩14,294 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,678 | ₩13,760 | ₩12,678 | ₩13,573 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,544 | ₩12,691 | ₩12,357 | ₩12,678 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,283 | ₩12,557 | ₩12,259 | ₩12,464 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,624 | ₩12,664 | ₩12,210 | ₩12,317 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,197 | ₩12,544 | ₩12,010 | ₩12,544 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,490 | ₩12,490 | ₩12,237 | ₩12,290 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,094 | ₩12,357 | ₩12,090 | ₩12,357 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,290 | ₩12,624 | ₩11,756 | ₩12,197 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,223 | ₩12,477 | ₩12,157 | ₩12,290 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,637 | ₩12,637 | ₩12,157 | ₩12,237 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,119 | ₩12,678 | ₩12,050 | ₩12,344 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,357 | ₩12,931 | ₩11,983 | ₩12,143 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,914 | ₩12,918 | ₩10,821 | ₩12,691 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,500 | ₩10,660 | ₩9,712 | ₩10,297 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,171 | ₩10,286 | ₩9,632 | ₩10,286 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,886 | ₩10,527 | ₩9,685 | ₩10,527 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,487 | ₩10,527 | ₩10,246 | ₩10,246 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,792 | ₩10,352 | ₩9,792 | ₩10,313 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,383 | ₩10,166 | ₩9,318 | ₩9,952 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,284 | ₩9,552 | ₩9,204 | ₩9,552 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,993 | ₩9,338 | ₩8,937 | ₩9,284 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,605 | ₩9,605 | ₩9,017 | ₩9,418 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,990 | ₩9,552 | ₩8,990 | ₩9,445 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,204 | ₩9,244 | ₩9,204 | ₩9,218 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,177 | ₩9,298 | ₩9,103 | ₩9,194 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,795 | ₩9,177 | ₩8,795 | ₩9,151 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,683 | ₩9,017 | ₩8,683 | ₩8,950 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,710 | ₩8,910 | ₩8,683 | ₩8,723 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,017 | ₩9,027 | ₩8,683 | ₩8,763 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,298 | ₩9,324 | ₩8,964 | ₩9,027 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,844 | ₩9,351 | ₩8,844 | ₩9,218 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,950 | ₩9,351 | ₩8,817 | ₩8,938 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,536 | ₩9,471 | ₩8,376 | ₩9,351 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,151 | ₩9,164 | ₩8,616 | ₩8,723 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,977 | ₩9,164 | ₩8,977 | ₩9,084 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,017 | ₩9,017 | ₩8,857 | ₩8,950 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,990 | ₩9,391 | ₩8,449 | ₩8,884 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,950 | ₩9,051 | ₩8,950 | ₩9,051 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,044 | ₩9,351 | ₩8,897 | ₩9,124 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,124 | ₩9,284 | ₩9,124 | ₩9,151 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,111 | ₩9,111 | ₩8,980 | ₩8,980 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,232 | ₩9,324 | ₩9,084 | ₩9,324 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,251 | ₩9,351 | ₩9,215 | ₩9,351 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,194 | ₩9,351 | ₩9,124 | ₩9,164 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,391 | ₩9,391 | ₩9,084 | ₩9,218 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,218 | ₩9,469 | ₩9,218 | ₩9,338 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,284 | ₩9,752 | ₩9,017 | ₩9,378 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,044 | ₩9,483 | ₩9,044 | ₩9,263 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,177 | ₩9,202 | ₩9,017 | ₩9,017 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,151 | ₩9,307 | ₩9,017 | ₩9,044 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,164 | ₩9,251 | ₩8,977 | ₩9,031 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,137 | ₩9,391 | ₩9,111 | ₩9,111 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,964 | ₩9,231 | ₩8,964 | ₩9,097 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,151 | ₩9,191 | ₩9,057 | ₩9,057 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,447 | ₩9,447 | ₩8,990 | ₩9,029 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,351 | ₩9,351 | ₩8,844 | ₩9,258 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,618 | ₩9,725 | ₩9,191 | ₩9,485 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,618 | ₩9,618 | ₩9,418 | ₩9,532 | -0.90% | 1.4만 |
|---|
