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 | ₩23,817 | ₩23,817 | ₩23,510 | ₩23,804 | -0.06% | 700 |
| 2026.10.08 | ₩23,670 | ₩23,958 | ₩23,216 | ₩23,723 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,350 | ₩24,229 | ₩23,350 | ₩24,056 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,017 | ₩24,791 | ₩23,350 | ₩24,791 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,616 | ₩24,150 | ₩22,616 | ₩24,150 | +6.78% | 3만 |
| 2026.10.02 | ₩21,615 | ₩23,010 | ₩21,615 | ₩22,496 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,762 | ₩21,856 | ₩21,415 | ₩21,429 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,842 | ₩22,282 | ₩21,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,029 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,202 | ₩22,603 | ₩21,399 | ₩22,242 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,363 | ₩22,363 | ₩21,882 | ₩22,042 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,443 | ₩22,496 | ₩21,849 | ₩22,209 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,683 | ₩22,716 | ₩22,403 | ₩22,449 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,816 | ₩22,870 | ₩22,489 | ₩22,749 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,017 | ₩24,017 | ₩22,816 | ₩22,883 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,750 | ₩23,750 | ₩23,016 | ₩23,043 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,017 | ₩24,017 | ₩23,510 | ₩23,737 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,431 | ₩24,431 | ₩22,296 | ₩23,884 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,284 | ₩24,417 | ₩24,150 | ₩24,164 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,484 | ₩24,484 | ₩24,271 | ₩24,271 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,617 | ₩24,617 | ₩24,604 | ₩24,604 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,951 | ₩25,024 | ₩24,444 | ₩24,617 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,744 | ₩24,804 | ₩24,684 | ₩24,784 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,684 | ₩24,818 | ₩24,671 | ₩24,804 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,018 | ₩25,018 | ₩24,738 | ₩24,884 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,751 | ₩25,084 | ₩24,738 | ₩25,018 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩24,991 | ₩24,991 | ₩24,698 | ₩24,764 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,818 | ₩25,084 | ₩24,751 | ₩24,978 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,751 | ₩24,818 | ₩24,684 | ₩24,684 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,924 | ₩25,111 | ₩24,746 | ₩24,991 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,018 | ₩25,018 | ₩24,684 | ₩24,831 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,517 | ₩24,784 | ₩24,517 | ₩24,764 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,297 | ₩24,591 | ₩24,017 | ₩24,551 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,497 | ₩24,551 | ₩24,284 | ₩24,417 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,682 | ₩24,682 | ₩24,217 | ₩24,537 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,417 | ₩24,804 | ₩24,417 | ₩24,417 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,048 | ₩24,377 | ₩24,048 | ₩24,377 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,231 | ₩24,471 | ₩24,084 | ₩24,291 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,084 | ₩24,364 | ₩24,017 | ₩24,311 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,724 | ₩24,751 | ₩24,124 | ₩24,190 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,938 | ₩25,218 | ₩24,017 | ₩24,891 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,471 | ₩26,125 | ₩25,058 | ₩25,498 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,485 | ₩26,018 | ₩25,485 | ₩25,738 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,418 | ₩26,172 | ₩25,418 | ₩26,172 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,552 | ₩26,686 | ₩25,351 | ₩25,912 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,619 | ₩26,619 | ₩25,274 | ₩26,525 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,351 | ₩26,606 | ₩25,338 | ₩26,606 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,351 | ₩25,605 | ₩25,018 | ₩25,591 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,205 | ₩25,338 | ₩25,018 | ₩25,231 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,218 | ₩25,458 | ₩25,018 | ₩25,325 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,151 | ₩25,325 | ₩25,084 | ₩25,191 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,071 | ₩25,351 | ₩24,951 | ₩25,084 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,218 | ₩25,285 | ₩24,992 | ₩25,098 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,802 | ₩25,111 | ₩24,764 | ₩25,031 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,231 | ₩25,258 | ₩25,018 | ₩25,084 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,964 | ₩25,218 | ₩24,751 | ₩25,205 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩24,978 | ₩25,151 | ₩24,684 | ₩25,151 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,205 | ₩25,218 | ₩25,018 | ₩25,218 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,951 | ₩25,351 | ₩24,884 | ₩25,058 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,924 | ₩25,071 | ₩24,884 | ₩25,004 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,684 | ₩25,058 | ₩24,684 | ₩24,964 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,084 | ₩25,084 | ₩24,644 | ₩24,818 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,084 | ₩25,218 | ₩25,084 | ₩25,107 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,577 | ₩25,198 | ₩24,577 | ₩25,018 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,824 | ₩25,745 | ₩24,784 | ₩24,951 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,955 | ₩25,018 | ₩24,551 | ₩24,764 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,338 | ₩25,485 | ₩24,684 | ₩25,084 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,686 | ₩26,686 | ₩23,884 | ₩25,438 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,766 | ₩26,952 | ₩26,052 | ₩26,539 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,119 | ₩27,153 | ₩26,619 | ₩26,992 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,832 | ₩27,353 | ₩26,832 | ₩27,233 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,819 | ₩27,153 | ₩26,752 | ₩27,019 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩26,979 | ₩26,979 | ₩26,686 | ₩26,819 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,832 | ₩26,832 | ₩26,752 | ₩26,792 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,766 | ₩27,086 | ₩26,686 | ₩26,752 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,859 | ₩27,074 | ₩26,799 | ₩26,926 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,886 | ₩27,033 | ₩26,739 | ₩26,859 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,579 | ₩27,086 | ₩26,352 | ₩26,699 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,766 | ₩26,859 | ₩26,579 | ₩26,579 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,553 | ₩27,553 | ₩26,766 | ₩26,766 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,019 | ₩27,769 | ₩27,006 | ₩27,379 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,020 | ₩28,020 | ₩27,019 | ₩27,019 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,886 | ₩28,594 | ₩27,766 | ₩27,860 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,712 | ₩27,818 | ₩26,712 | ₩27,633 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,779 | ₩27,353 | ₩26,712 | ₩27,353 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,819 | ₩27,553 | ₩26,819 | ₩26,819 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,353 | ₩27,353 | ₩26,712 | ₩26,952 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,620 | ₩28,020 | ₩26,245 | ₩26,952 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,327 | ₩28,327 | ₩27,553 | ₩27,580 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,606 | ₩28,220 | ₩27,553 | ₩28,128 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,593 | ₩28,020 | ₩27,553 | ₩27,713 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,353 | ₩27,780 | ₩27,219 | ₩27,259 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,339 | ₩27,620 | ₩26,085 | ₩27,326 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,898 | ₩26,219 | ₩25,511 | ₩25,978 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,365 | ₩25,952 | ₩25,351 | ₩25,885 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,484 | ₩25,498 | ₩24,014 | ₩25,285 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,696 | ₩24,577 | ₩22,696 | ₩24,337 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,922 | ₩22,282 | ₩21,429 | ₩22,282 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,495 | ₩22,149 | ₩21,495 | ₩21,749 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,482 | ₩21,746 | ₩21,055 | ₩21,669 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,602 | ₩22,236 | ₩21,418 | ₩21,469 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,934 | ₩21,669 | ₩19,787 | ₩21,482 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,680 | ₩20,668 | ₩18,480 | ₩20,028 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,333 | ₩18,707 | ₩18,213 | ₩18,707 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,706 | ₩18,173 | ₩17,679 | ₩18,146 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,120 | ₩18,306 | ₩17,679 | ₩17,799 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,773 | ₩18,607 | ₩17,773 | ₩18,093 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,693 | ₩18,200 | ₩17,693 | ₩18,014 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,947 | ₩19,074 | ₩17,813 | ₩17,999 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,051 | ₩19,280 | ₩18,933 | ₩19,080 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,787 | ₩19,120 | ₩18,773 | ₩19,040 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,134 | ₩19,134 | ₩18,773 | ₩18,787 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,054 | ₩19,314 | ₩19,054 | ₩19,147 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,220 | ₩19,227 | ₩19,080 | ₩19,200 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,107 | ₩19,347 | ₩19,094 | ₩19,240 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,120 | ₩19,280 | ₩19,054 | ₩19,254 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,147 | ₩19,427 | ₩18,947 | ₩19,340 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,386 | ₩19,160 | ₩18,013 | ₩19,013 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,926 | ₩17,926 | ₩17,759 | ₩17,893 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,733 | ₩17,959 | ₩17,733 | ₩17,919 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,706 | ₩17,853 | ₩17,599 | ₩17,759 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,626 | ₩18,013 | ₩17,252 | ₩17,586 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,053 | ₩18,120 | ₩17,466 | ₩17,693 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,399 | ₩17,626 | ₩17,172 | ₩17,506 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,612 | ₩17,855 | ₩17,359 | ₩17,626 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,266 | ₩18,266 | ₩17,759 | ₩17,839 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,280 | ₩18,280 | ₩17,906 | ₩18,265 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,066 | ₩18,306 | ₩18,013 | ₩18,253 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,366 | ₩18,627 | ₩18,146 | ₩18,386 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,280 | ₩18,607 | ₩18,146 | ₩18,533 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,446 | ₩18,446 | ₩17,813 | ₩18,213 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩17,986 | ₩18,440 | ₩17,791 | ₩18,173 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,946 | ₩18,493 | ₩17,813 | ₩18,126 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,080 | ₩19,080 | ₩17,879 | ₩18,079 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,306 | ₩18,680 | ₩17,746 | ₩18,560 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,813 | ₩18,106 | ₩17,546 | ₩17,706 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,693 | ₩17,919 | ₩17,679 | ₩17,853 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,612 | ₩18,039 | ₩17,016 | ₩17,986 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,879 | ₩18,093 | ₩17,346 | ₩17,919 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,639 | ₩17,719 | ₩17,346 | ₩17,693 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,039 | ₩18,130 | ₩17,626 | ₩17,639 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,079 | ₩18,146 | ₩17,653 | ₩17,746 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,146 | ₩18,146 | ₩18,013 | ₩18,079 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,293 | ₩18,293 | ₩18,013 | ₩18,293 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,280 | ₩18,320 | ₩17,639 | ₩18,266 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,279 | ₩18,360 | ₩17,279 | ₩18,293 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,106 | ₩18,386 | ₩16,679 | ₩17,172 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,173 | ₩18,386 | ₩17,612 | ₩17,750 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,177 | ₩18,445 | ₩17,612 | ₩18,445 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩17,986 | ₩18,380 | ₩17,946 | ₩18,193 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,773 | ₩19,000 | ₩17,719 | ₩18,213 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,280 | ₩18,680 | ₩18,266 | ₩18,640 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,947 | ₩18,947 | ₩18,426 | ₩18,787 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,174 | ₩19,174 | ₩18,413 | ₩18,880 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,426 | ₩19,080 | ₩18,400 | ₩18,653 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,227 | ₩19,534 | ₩18,213 | ₩18,973 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,951 | ₩19,347 | ₩18,393 | ₩19,214 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,226 | ₩19,160 | ₩18,226 | ₩19,160 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,079 | ₩18,248 | ₩17,741 | ₩18,226 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,013 | ₩18,466 | ₩17,586 | ₩18,146 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,745 | ₩18,400 | ₩16,412 | ₩18,046 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,758 | ₩15,351 | ₩14,170 | ₩14,677 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,784 | ₩15,658 | ₩14,597 | ₩14,757 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,664 | ₩14,884 | ₩14,205 | ₩14,544 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,781 | ₩14,997 | ₩14,303 | ₩14,544 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,011 | ₩15,221 | ₩14,677 | ₩14,824 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,037 | ₩15,344 | ₩14,677 | ₩14,824 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,926 | ₩15,926 | ₩14,677 | ₩15,091 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,398 | ₩16,505 | ₩15,478 | ₩15,998 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,011 | ₩16,518 | ₩15,436 | ₩16,398 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,905 | ₩15,998 | ₩15,612 | ₩15,998 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,771 | ₩16,158 | ₩15,237 | ₩15,745 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,025 | ₩16,105 | ₩15,331 | ₩15,745 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,345 | ₩16,372 | ₩15,878 | ₩16,185 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,278 | ₩16,412 | ₩16,079 | ₩16,252 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,492 | ₩16,492 | ₩15,811 | ₩16,278 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,545 | ₩16,665 | ₩16,038 | ₩16,665 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,526 | ₩16,692 | ₩16,332 | ₩16,638 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,808 | ₩16,959 | ₩16,465 | ₩16,719 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,212 | ₩17,212 | ₩16,278 | ₩16,852 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,572 | ₩16,959 | ₩15,024 | ₩16,952 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,545 | ₩16,945 | ₩16,466 | ₩16,799 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,278 | ₩16,505 | ₩15,691 | ₩16,478 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,077 | ₩16,412 | ₩16,011 | ₩16,278 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,305 | ₩16,412 | ₩15,598 | ₩16,412 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,665 | ₩16,665 | ₩16,225 | ₩16,549 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,692 | ₩16,892 | ₩15,331 | ₩16,465 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,811 | ₩17,319 | ₩14,677 | ₩16,785 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,010 | ₩14,010 | ₩13,143 | ₩13,590 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,156 | ₩13,783 | ₩13,156 | ₩13,756 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,464 | ₩13,710 | ₩12,882 | ₩13,476 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩13,997 | ₩14,277 | ₩12,996 | ₩13,103 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,210 | ₩14,250 | ₩13,610 | ₩13,983 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,450 | ₩14,464 | ₩13,283 | ₩14,277 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,662 | ₩13,743 | ₩12,662 | ₩13,556 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,529 | ₩12,676 | ₩12,342 | ₩12,662 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,269 | ₩12,542 | ₩12,245 | ₩12,449 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,609 | ₩12,649 | ₩12,195 | ₩12,302 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,182 | ₩12,529 | ₩11,995 | ₩12,529 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,476 | ₩12,476 | ₩12,222 | ₩12,275 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,079 | ₩12,342 | ₩12,075 | ₩12,342 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,275 | ₩12,609 | ₩11,742 | ₩12,182 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,209 | ₩12,462 | ₩12,142 | ₩12,275 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,622 | ₩12,622 | ₩12,142 | ₩12,222 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,105 | ₩12,662 | ₩12,035 | ₩12,329 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,342 | ₩12,916 | ₩11,968 | ₩12,129 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,901 | ₩12,902 | ₩10,808 | ₩12,676 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,487 | ₩10,648 | ₩9,700 | ₩10,285 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,159 | ₩10,274 | ₩9,620 | ₩10,274 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,874 | ₩10,514 | ₩9,674 | ₩10,514 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,474 | ₩10,514 | ₩10,234 | ₩10,234 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,780 | ₩10,339 | ₩9,780 | ₩10,301 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,372 | ₩10,154 | ₩9,307 | ₩9,940 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,273 | ₩9,540 | ₩9,193 | ₩9,540 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,982 | ₩9,327 | ₩8,926 | ₩9,273 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,593 | ₩9,593 | ₩9,006 | ₩9,407 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,980 | ₩9,540 | ₩8,980 | ₩9,433 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,193 | ₩9,233 | ₩9,193 | ₩9,207 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,167 | ₩9,287 | ₩9,092 | ₩9,183 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,785 | ₩9,167 | ₩8,785 | ₩9,140 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,673 | ₩9,006 | ₩8,673 | ₩8,940 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,700 | ₩8,900 | ₩8,673 | ₩8,713 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,006 | ₩9,016 | ₩8,673 | ₩8,753 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,287 | ₩9,313 | ₩8,953 | ₩9,016 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,833 | ₩9,340 | ₩8,833 | ₩9,207 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,940 | ₩9,340 | ₩8,806 | ₩8,928 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,526 | ₩9,460 | ₩8,366 | ₩9,340 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,140 | ₩9,153 | ₩8,606 | ₩8,713 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,966 | ₩9,153 | ₩8,966 | ₩9,073 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,006 | ₩9,006 | ₩8,846 | ₩8,940 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,980 | ₩9,380 | ₩8,439 | ₩8,873 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,940 | ₩9,040 | ₩8,940 | ₩9,040 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,033 | ₩9,340 | ₩8,886 | ₩9,113 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,113 | ₩9,273 | ₩9,113 | ₩9,140 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,100 | ₩9,100 | ₩8,969 | ₩8,969 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,221 | ₩9,313 | ₩9,073 | ₩9,313 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,240 | ₩9,340 | ₩9,204 | ₩9,340 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,183 | ₩9,340 | ₩9,113 | ₩9,153 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,380 | ₩9,380 | ₩9,073 | ₩9,207 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,207 | ₩9,457 | ₩9,207 | ₩9,327 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,273 | ₩9,740 | ₩9,006 | ₩9,367 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,033 | ₩9,472 | ₩9,033 | ₩9,252 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,167 | ₩9,191 | ₩9,006 | ₩9,006 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,140 | ₩9,296 | ₩9,006 | ₩9,033 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,153 | ₩9,240 | ₩8,966 | ₩9,020 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,126 | ₩9,380 | ₩9,100 | ₩9,100 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,953 | ₩9,220 | ₩8,953 | ₩9,086 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,140 | ₩9,180 | ₩9,046 | ₩9,046 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,436 | ₩9,436 | ₩8,980 | ₩9,018 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,340 | ₩9,340 | ₩8,833 | ₩9,247 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,607 | ₩9,714 | ₩9,180 | ₩9,473 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,607 | ₩9,607 | ₩9,407 | ₩9,520 | -0.90% | 1.4만 |
|---|
