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 | ₩23,826 | ₩23,826 | ₩23,519 | ₩23,813 | -0.06% | 700 |
| 2026.10.08 | ₩23,680 | ₩23,968 | ₩23,226 | ₩23,733 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,359 | ₩24,239 | ₩23,359 | ₩24,065 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,027 | ₩24,801 | ₩23,359 | ₩24,801 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,625 | ₩24,160 | ₩22,625 | ₩24,160 | +6.78% | 3만 |
| 2026.10.02 | ₩21,624 | ₩23,019 | ₩21,624 | ₩22,505 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,771 | ₩21,864 | ₩21,424 | ₩21,437 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,851 | ₩22,291 | ₩21,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,038 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,211 | ₩22,612 | ₩21,408 | ₩22,251 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,371 | ₩22,371 | ₩21,891 | ₩22,051 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,452 | ₩22,505 | ₩21,858 | ₩22,218 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,692 | ₩22,725 | ₩22,411 | ₩22,458 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,825 | ₩22,879 | ₩22,498 | ₩22,759 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,027 | ₩24,027 | ₩22,825 | ₩22,892 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,760 | ₩23,760 | ₩23,025 | ₩23,052 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,027 | ₩24,027 | ₩23,519 | ₩23,746 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,440 | ₩24,440 | ₩22,305 | ₩23,893 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,294 | ₩24,427 | ₩24,160 | ₩24,173 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,494 | ₩24,494 | ₩24,280 | ₩24,280 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,627 | ₩24,627 | ₩24,614 | ₩24,614 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,961 | ₩25,034 | ₩24,454 | ₩24,627 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,754 | ₩24,814 | ₩24,694 | ₩24,794 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,694 | ₩24,827 | ₩24,681 | ₩24,814 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,028 | ₩25,028 | ₩24,747 | ₩24,894 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,761 | ₩25,094 | ₩24,747 | ₩25,028 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,001 | ₩25,001 | ₩24,707 | ₩24,774 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,827 | ₩25,094 | ₩24,761 | ₩24,988 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,761 | ₩24,827 | ₩24,694 | ₩24,694 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,934 | ₩25,121 | ₩24,755 | ₩25,001 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,028 | ₩25,028 | ₩24,694 | ₩24,841 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,527 | ₩24,794 | ₩24,527 | ₩24,774 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,307 | ₩24,601 | ₩24,027 | ₩24,561 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,507 | ₩24,561 | ₩24,294 | ₩24,427 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,691 | ₩24,691 | ₩24,227 | ₩24,547 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,427 | ₩24,814 | ₩24,427 | ₩24,427 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,057 | ₩24,387 | ₩24,057 | ₩24,387 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,240 | ₩24,480 | ₩24,093 | ₩24,300 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,093 | ₩24,374 | ₩24,027 | ₩24,320 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,734 | ₩24,761 | ₩24,133 | ₩24,200 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,948 | ₩25,228 | ₩24,027 | ₩24,901 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,482 | ₩26,136 | ₩25,068 | ₩25,508 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,495 | ₩26,029 | ₩25,495 | ₩25,748 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,428 | ₩26,182 | ₩25,428 | ₩26,182 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,563 | ₩26,696 | ₩25,361 | ₩25,922 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,629 | ₩26,629 | ₩25,284 | ₩26,536 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,361 | ₩26,616 | ₩25,348 | ₩26,616 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,361 | ₩25,615 | ₩25,028 | ₩25,602 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,215 | ₩25,348 | ₩25,028 | ₩25,241 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,228 | ₩25,468 | ₩25,028 | ₩25,335 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,161 | ₩25,335 | ₩25,094 | ₩25,201 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,081 | ₩25,361 | ₩24,961 | ₩25,094 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,228 | ₩25,295 | ₩25,002 | ₩25,108 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,811 | ₩25,121 | ₩24,774 | ₩25,041 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,241 | ₩25,268 | ₩25,028 | ₩25,094 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,974 | ₩25,228 | ₩24,761 | ₩25,215 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩24,988 | ₩25,161 | ₩24,694 | ₩25,161 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,215 | ₩25,228 | ₩25,028 | ₩25,228 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,961 | ₩25,361 | ₩24,894 | ₩25,068 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,934 | ₩25,081 | ₩24,894 | ₩25,014 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,694 | ₩25,068 | ₩24,694 | ₩24,974 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,094 | ₩25,094 | ₩24,654 | ₩24,827 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,094 | ₩25,228 | ₩25,094 | ₩25,117 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,587 | ₩25,208 | ₩24,587 | ₩25,028 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,834 | ₩25,755 | ₩24,794 | ₩24,961 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,965 | ₩25,028 | ₩24,561 | ₩24,774 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,348 | ₩25,495 | ₩24,694 | ₩25,094 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,696 | ₩26,696 | ₩23,893 | ₩25,448 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,776 | ₩26,963 | ₩26,062 | ₩26,549 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,130 | ₩27,163 | ₩26,629 | ₩27,003 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,843 | ₩27,364 | ₩26,843 | ₩27,243 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,830 | ₩27,163 | ₩26,763 | ₩27,030 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩26,990 | ₩26,990 | ₩26,696 | ₩26,830 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,843 | ₩26,843 | ₩26,763 | ₩26,803 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,776 | ₩27,097 | ₩26,696 | ₩26,763 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,870 | ₩27,085 | ₩26,810 | ₩26,936 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,896 | ₩27,043 | ₩26,750 | ₩26,870 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,589 | ₩27,097 | ₩26,362 | ₩26,710 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,776 | ₩26,870 | ₩26,589 | ₩26,589 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,564 | ₩27,564 | ₩26,776 | ₩26,776 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,030 | ₩27,780 | ₩27,017 | ₩27,390 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,031 | ₩28,031 | ₩27,030 | ₩27,030 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,898 | ₩28,605 | ₩27,777 | ₩27,871 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,723 | ₩27,829 | ₩26,723 | ₩27,644 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,790 | ₩27,364 | ₩26,723 | ₩27,364 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,830 | ₩27,564 | ₩26,830 | ₩26,830 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,364 | ₩27,364 | ₩26,723 | ₩26,963 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,631 | ₩28,031 | ₩26,256 | ₩26,963 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,338 | ₩28,338 | ₩27,564 | ₩27,591 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,617 | ₩28,231 | ₩27,564 | ₩28,139 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,604 | ₩28,031 | ₩27,564 | ₩27,724 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,364 | ₩27,791 | ₩27,230 | ₩27,270 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,349 | ₩27,631 | ₩26,096 | ₩27,337 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,909 | ₩26,229 | ₩25,522 | ₩25,989 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,375 | ₩25,962 | ₩25,361 | ₩25,895 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,494 | ₩25,508 | ₩24,024 | ₩25,295 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,705 | ₩24,587 | ₩22,705 | ₩24,347 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,931 | ₩22,291 | ₩21,437 | ₩22,291 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,504 | ₩22,158 | ₩21,504 | ₩21,757 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,490 | ₩21,755 | ₩21,063 | ₩21,677 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,611 | ₩22,245 | ₩21,426 | ₩21,477 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,942 | ₩21,677 | ₩19,795 | ₩21,490 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,687 | ₩20,676 | ₩18,487 | ₩20,035 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,340 | ₩18,714 | ₩18,220 | ₩18,714 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,713 | ₩18,180 | ₩17,686 | ₩18,153 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,127 | ₩18,314 | ₩17,686 | ₩17,806 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,780 | ₩18,614 | ₩17,780 | ₩18,100 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,700 | ₩18,207 | ₩17,700 | ₩18,021 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,954 | ₩19,081 | ₩17,820 | ₩18,007 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,058 | ₩19,288 | ₩18,941 | ₩19,088 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,794 | ₩19,128 | ₩18,781 | ₩19,048 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,141 | ₩19,141 | ₩18,781 | ₩18,794 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,061 | ₩19,321 | ₩19,061 | ₩19,155 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,228 | ₩19,235 | ₩19,088 | ₩19,208 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,114 | ₩19,355 | ₩19,101 | ₩19,248 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,128 | ₩19,288 | ₩19,061 | ₩19,261 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,155 | ₩19,435 | ₩18,954 | ₩19,348 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,394 | ₩19,168 | ₩18,020 | ₩19,021 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,933 | ₩17,933 | ₩17,766 | ₩17,900 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,740 | ₩17,967 | ₩17,740 | ₩17,926 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,713 | ₩17,860 | ₩17,606 | ₩17,766 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,633 | ₩18,020 | ₩17,259 | ₩17,593 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,060 | ₩18,127 | ₩17,473 | ₩17,700 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,406 | ₩17,633 | ₩17,179 | ₩17,513 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,619 | ₩17,862 | ₩17,366 | ₩17,633 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,274 | ₩18,274 | ₩17,766 | ₩17,846 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,287 | ₩18,287 | ₩17,913 | ₩18,272 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,073 | ₩18,314 | ₩18,020 | ₩18,260 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,374 | ₩18,634 | ₩18,153 | ₩18,394 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,287 | ₩18,614 | ₩18,153 | ₩18,541 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,454 | ₩18,454 | ₩17,820 | ₩18,220 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩17,993 | ₩18,447 | ₩17,798 | ₩18,180 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,953 | ₩18,500 | ₩17,820 | ₩18,133 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,088 | ₩19,088 | ₩17,886 | ₩18,087 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,314 | ₩18,687 | ₩17,753 | ₩18,567 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,820 | ₩18,113 | ₩17,553 | ₩17,713 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,700 | ₩17,926 | ₩17,686 | ₩17,860 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,619 | ₩18,047 | ₩17,023 | ₩17,993 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,886 | ₩18,100 | ₩17,353 | ₩17,926 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,646 | ₩17,726 | ₩17,353 | ₩17,700 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,047 | ₩18,137 | ₩17,633 | ₩17,646 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,087 | ₩18,153 | ₩17,660 | ₩17,753 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,153 | ₩18,153 | ₩18,020 | ₩18,087 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,300 | ₩18,300 | ₩18,020 | ₩18,300 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,287 | ₩18,327 | ₩17,646 | ₩18,274 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,286 | ₩18,367 | ₩17,286 | ₩18,300 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,113 | ₩18,394 | ₩16,685 | ₩17,179 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,180 | ₩18,394 | ₩17,619 | ₩17,757 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,184 | ₩18,452 | ₩17,619 | ₩18,452 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩17,993 | ₩18,387 | ₩17,953 | ₩18,200 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,781 | ₩19,008 | ₩17,726 | ₩18,220 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,287 | ₩18,687 | ₩18,274 | ₩18,647 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,954 | ₩18,954 | ₩18,434 | ₩18,794 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,181 | ₩19,181 | ₩18,420 | ₩18,888 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,434 | ₩19,088 | ₩18,407 | ₩18,661 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,235 | ₩19,542 | ₩18,220 | ₩18,981 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,958 | ₩19,355 | ₩18,400 | ₩19,221 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,234 | ₩19,168 | ₩18,234 | ₩19,168 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,087 | ₩18,255 | ₩17,748 | ₩18,234 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,020 | ₩18,474 | ₩17,593 | ₩18,153 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,752 | ₩18,407 | ₩16,418 | ₩18,053 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,764 | ₩15,357 | ₩14,176 | ₩14,683 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,790 | ₩15,664 | ₩14,603 | ₩14,763 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,670 | ₩14,890 | ₩14,210 | ₩14,549 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,787 | ₩15,003 | ₩14,309 | ₩14,549 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,017 | ₩15,228 | ₩14,683 | ₩14,830 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,043 | ₩15,350 | ₩14,683 | ₩14,830 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,932 | ₩15,932 | ₩14,683 | ₩15,097 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,405 | ₩16,512 | ₩15,484 | ₩16,004 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,018 | ₩16,525 | ₩15,442 | ₩16,405 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,911 | ₩16,004 | ₩15,619 | ₩16,004 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,777 | ₩16,165 | ₩15,244 | ₩15,751 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,031 | ₩16,111 | ₩15,337 | ₩15,751 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,351 | ₩16,378 | ₩15,884 | ₩16,191 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,285 | ₩16,418 | ₩16,086 | ₩16,258 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,498 | ₩16,498 | ₩15,817 | ₩16,285 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,552 | ₩16,672 | ₩16,044 | ₩16,672 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,533 | ₩16,698 | ₩16,338 | ₩16,645 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,815 | ₩16,965 | ₩16,472 | ₩16,725 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,219 | ₩17,219 | ₩16,285 | ₩16,859 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,578 | ₩16,965 | ₩15,030 | ₩16,959 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,552 | ₩16,952 | ₩16,473 | ₩16,805 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,285 | ₩16,512 | ₩15,697 | ₩16,485 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,083 | ₩16,418 | ₩16,018 | ₩16,285 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,311 | ₩16,418 | ₩15,604 | ₩16,418 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,672 | ₩16,672 | ₩16,231 | ₩16,556 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,698 | ₩16,899 | ₩15,337 | ₩16,472 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,816 | ₩17,326 | ₩14,683 | ₩16,792 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,016 | ₩14,016 | ₩13,148 | ₩13,595 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,161 | ₩13,789 | ₩13,161 | ₩13,762 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,470 | ₩13,715 | ₩12,888 | ₩13,482 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,002 | ₩14,282 | ₩13,001 | ₩13,108 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,216 | ₩14,256 | ₩13,615 | ₩13,989 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,455 | ₩14,469 | ₩13,288 | ₩14,282 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,667 | ₩13,749 | ₩12,667 | ₩13,562 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,534 | ₩12,681 | ₩12,347 | ₩12,667 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,274 | ₩12,547 | ₩12,250 | ₩12,454 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,614 | ₩12,654 | ₩12,200 | ₩12,307 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,187 | ₩12,534 | ₩12,000 | ₩12,534 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,480 | ₩12,480 | ₩12,227 | ₩12,280 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,084 | ₩12,347 | ₩12,080 | ₩12,347 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,280 | ₩12,614 | ₩11,746 | ₩12,187 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,214 | ₩12,467 | ₩12,147 | ₩12,280 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,627 | ₩12,627 | ₩12,147 | ₩12,227 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,109 | ₩12,667 | ₩12,040 | ₩12,334 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,347 | ₩12,921 | ₩11,973 | ₩12,133 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,905 | ₩12,908 | ₩10,812 | ₩12,681 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,492 | ₩10,652 | ₩9,704 | ₩10,289 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,163 | ₩10,278 | ₩9,624 | ₩10,278 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,878 | ₩10,518 | ₩9,677 | ₩10,518 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,478 | ₩10,518 | ₩10,238 | ₩10,238 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,784 | ₩10,343 | ₩9,784 | ₩10,305 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,376 | ₩10,158 | ₩9,310 | ₩9,944 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,277 | ₩9,544 | ₩9,197 | ₩9,544 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,986 | ₩9,330 | ₩8,930 | ₩9,277 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,597 | ₩9,597 | ₩9,010 | ₩9,410 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,983 | ₩9,544 | ₩8,983 | ₩9,437 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,197 | ₩9,237 | ₩9,197 | ₩9,210 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,170 | ₩9,290 | ₩9,095 | ₩9,186 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,788 | ₩9,170 | ₩8,788 | ₩9,143 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,676 | ₩9,010 | ₩8,676 | ₩8,943 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,703 | ₩8,903 | ₩8,676 | ₩8,716 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,010 | ₩9,019 | ₩8,676 | ₩8,756 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,290 | ₩9,317 | ₩8,957 | ₩9,019 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,836 | ₩9,344 | ₩8,836 | ₩9,210 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,943 | ₩9,344 | ₩8,810 | ₩8,931 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,529 | ₩9,464 | ₩8,369 | ₩9,344 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,143 | ₩9,157 | ₩8,610 | ₩8,716 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,970 | ₩9,157 | ₩8,970 | ₩9,077 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,010 | ₩9,010 | ₩8,850 | ₩8,943 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,983 | ₩9,384 | ₩8,443 | ₩8,876 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,943 | ₩9,043 | ₩8,943 | ₩9,043 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,037 | ₩9,344 | ₩8,890 | ₩9,117 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,117 | ₩9,277 | ₩9,117 | ₩9,143 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,103 | ₩9,103 | ₩8,973 | ₩8,973 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,225 | ₩9,317 | ₩9,077 | ₩9,317 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,244 | ₩9,344 | ₩9,208 | ₩9,344 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,186 | ₩9,344 | ₩9,117 | ₩9,157 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,384 | ₩9,384 | ₩9,077 | ₩9,210 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,210 | ₩9,461 | ₩9,210 | ₩9,330 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,277 | ₩9,744 | ₩9,010 | ₩9,370 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,037 | ₩9,476 | ₩9,037 | ₩9,256 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,170 | ₩9,194 | ₩9,010 | ₩9,010 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,143 | ₩9,300 | ₩9,010 | ₩9,037 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,157 | ₩9,244 | ₩8,970 | ₩9,023 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,130 | ₩9,384 | ₩9,103 | ₩9,103 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,957 | ₩9,224 | ₩8,957 | ₩9,090 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,143 | ₩9,183 | ₩9,050 | ₩9,050 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,440 | ₩9,440 | ₩8,983 | ₩9,022 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,344 | ₩9,344 | ₩8,836 | ₩9,250 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,611 | ₩9,717 | ₩9,183 | ₩9,477 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,611 | ₩9,611 | ₩9,410 | ₩9,524 | -0.90% | 1.4만 |
|---|
