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 | ₩23,829 | ₩23,829 | ₩23,522 | ₩23,816 | -0.06% | 700 |
| 2026.10.08 | ₩23,683 | ₩23,971 | ₩23,229 | ₩23,736 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,362 | ₩24,242 | ₩23,362 | ₩24,068 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,030 | ₩24,804 | ₩23,362 | ₩24,804 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,628 | ₩24,163 | ₩22,628 | ₩24,163 | +6.78% | 3만 |
| 2026.10.02 | ₩21,627 | ₩23,022 | ₩21,627 | ₩22,508 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,774 | ₩21,867 | ₩21,426 | ₩21,440 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,854 | ₩22,294 | ₩21,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,041 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,214 | ₩22,615 | ₩21,410 | ₩22,254 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,374 | ₩22,374 | ₩21,894 | ₩22,054 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,454 | ₩22,508 | ₩21,860 | ₩22,221 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,695 | ₩22,728 | ₩22,414 | ₩22,461 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,828 | ₩22,882 | ₩22,501 | ₩22,761 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,030 | ₩24,030 | ₩22,828 | ₩22,895 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,763 | ₩23,763 | ₩23,028 | ₩23,055 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,030 | ₩24,030 | ₩23,522 | ₩23,749 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,443 | ₩24,443 | ₩22,308 | ₩23,896 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,297 | ₩24,430 | ₩24,163 | ₩24,176 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,497 | ₩24,497 | ₩24,283 | ₩24,283 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,630 | ₩24,630 | ₩24,617 | ₩24,617 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,964 | ₩25,038 | ₩24,457 | ₩24,630 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,757 | ₩24,817 | ₩24,697 | ₩24,797 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,697 | ₩24,831 | ₩24,684 | ₩24,817 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,031 | ₩25,031 | ₩24,751 | ₩24,897 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,764 | ₩25,098 | ₩24,751 | ₩25,031 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,004 | ₩25,004 | ₩24,710 | ₩24,777 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,831 | ₩25,098 | ₩24,764 | ₩24,991 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,764 | ₩24,831 | ₩24,697 | ₩24,697 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,937 | ₩25,124 | ₩24,759 | ₩25,004 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,031 | ₩25,031 | ₩24,697 | ₩24,844 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,530 | ₩24,797 | ₩24,530 | ₩24,777 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,310 | ₩24,604 | ₩24,030 | ₩24,564 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,510 | ₩24,564 | ₩24,297 | ₩24,430 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,694 | ₩24,694 | ₩24,230 | ₩24,550 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,430 | ₩24,817 | ₩24,430 | ₩24,430 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,060 | ₩24,390 | ₩24,060 | ₩24,390 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,243 | ₩24,484 | ₩24,096 | ₩24,303 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,096 | ₩24,377 | ₩24,030 | ₩24,323 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,737 | ₩24,764 | ₩24,136 | ₩24,203 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,951 | ₩25,231 | ₩24,030 | ₩24,904 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,485 | ₩26,139 | ₩25,071 | ₩25,511 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,498 | ₩26,032 | ₩25,498 | ₩25,752 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,431 | ₩26,186 | ₩25,431 | ₩26,186 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,566 | ₩26,700 | ₩25,365 | ₩25,925 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,633 | ₩26,633 | ₩25,287 | ₩26,539 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,365 | ₩26,620 | ₩25,351 | ₩26,620 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,365 | ₩25,618 | ₩25,031 | ₩25,605 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,218 | ₩25,351 | ₩25,031 | ₩25,244 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,231 | ₩25,471 | ₩25,031 | ₩25,338 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,164 | ₩25,338 | ₩25,098 | ₩25,204 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,084 | ₩25,365 | ₩24,964 | ₩25,098 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,231 | ₩25,298 | ₩25,006 | ₩25,111 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,815 | ₩25,124 | ₩24,777 | ₩25,044 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,244 | ₩25,271 | ₩25,031 | ₩25,098 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,977 | ₩25,231 | ₩24,764 | ₩25,218 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩24,991 | ₩25,164 | ₩24,697 | ₩25,164 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,218 | ₩25,231 | ₩25,031 | ₩25,231 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,964 | ₩25,365 | ₩24,897 | ₩25,071 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,937 | ₩25,084 | ₩24,897 | ₩25,018 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,697 | ₩25,071 | ₩24,697 | ₩24,977 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,098 | ₩25,098 | ₩24,657 | ₩24,831 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,098 | ₩25,231 | ₩25,098 | ₩25,120 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,590 | ₩25,211 | ₩24,590 | ₩25,031 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,837 | ₩25,758 | ₩24,797 | ₩24,964 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,968 | ₩25,031 | ₩24,564 | ₩24,777 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,351 | ₩25,498 | ₩24,697 | ₩25,098 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,700 | ₩26,700 | ₩23,896 | ₩25,451 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,780 | ₩26,967 | ₩26,065 | ₩26,553 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,133 | ₩27,167 | ₩26,633 | ₩27,007 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,846 | ₩27,367 | ₩26,846 | ₩27,247 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,833 | ₩27,167 | ₩26,766 | ₩27,033 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩26,993 | ₩26,993 | ₩26,700 | ₩26,833 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,846 | ₩26,846 | ₩26,766 | ₩26,806 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,780 | ₩27,100 | ₩26,700 | ₩26,766 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,873 | ₩27,088 | ₩26,813 | ₩26,940 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,900 | ₩27,047 | ₩26,753 | ₩26,873 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,593 | ₩27,100 | ₩26,366 | ₩26,713 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,780 | ₩26,873 | ₩26,593 | ₩26,593 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,567 | ₩27,567 | ₩26,780 | ₩26,780 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,033 | ₩27,784 | ₩27,020 | ₩27,394 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,035 | ₩28,035 | ₩27,033 | ₩27,033 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,901 | ₩28,609 | ₩27,781 | ₩27,874 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,726 | ₩27,833 | ₩26,726 | ₩27,647 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,793 | ₩27,367 | ₩26,726 | ₩27,367 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,833 | ₩27,567 | ₩26,833 | ₩26,833 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,367 | ₩27,367 | ₩26,726 | ₩26,967 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,634 | ₩28,035 | ₩26,259 | ₩26,967 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,342 | ₩28,342 | ₩27,567 | ₩27,594 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,621 | ₩28,235 | ₩27,567 | ₩28,143 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,607 | ₩28,035 | ₩27,567 | ₩27,728 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,367 | ₩27,794 | ₩27,234 | ₩27,274 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,353 | ₩27,634 | ₩26,099 | ₩27,340 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,912 | ₩26,232 | ₩25,525 | ₩25,992 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,378 | ₩25,965 | ₩25,365 | ₩25,899 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,497 | ₩25,511 | ₩24,027 | ₩25,298 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,708 | ₩24,590 | ₩22,708 | ₩24,350 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,934 | ₩22,294 | ₩21,440 | ₩22,294 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,507 | ₩22,161 | ₩21,507 | ₩21,760 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,493 | ₩21,758 | ₩21,066 | ₩21,680 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,613 | ₩22,247 | ₩21,429 | ₩21,480 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,945 | ₩21,680 | ₩19,798 | ₩21,493 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,690 | ₩20,679 | ₩18,489 | ₩20,038 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,343 | ₩18,716 | ₩18,222 | ₩18,716 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,715 | ₩18,182 | ₩17,688 | ₩18,156 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,129 | ₩18,316 | ₩17,688 | ₩17,809 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,782 | ₩18,616 | ₩17,782 | ₩18,102 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,702 | ₩18,209 | ₩17,702 | ₩18,024 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,957 | ₩19,084 | ₩17,822 | ₩18,009 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,061 | ₩19,290 | ₩18,943 | ₩19,090 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,797 | ₩19,130 | ₩18,783 | ₩19,050 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,144 | ₩19,144 | ₩18,783 | ₩18,797 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,064 | ₩19,324 | ₩19,064 | ₩19,157 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,230 | ₩19,237 | ₩19,090 | ₩19,210 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,117 | ₩19,357 | ₩19,104 | ₩19,250 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,130 | ₩19,290 | ₩19,064 | ₩19,264 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,157 | ₩19,437 | ₩18,957 | ₩19,351 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,396 | ₩19,170 | ₩18,022 | ₩19,023 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,935 | ₩17,935 | ₩17,769 | ₩17,902 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,742 | ₩17,969 | ₩17,742 | ₩17,929 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,715 | ₩17,862 | ₩17,608 | ₩17,769 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,635 | ₩18,022 | ₩17,261 | ₩17,595 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,062 | ₩18,129 | ₩17,475 | ₩17,702 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,408 | ₩17,635 | ₩17,181 | ₩17,515 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,622 | ₩17,865 | ₩17,368 | ₩17,635 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,276 | ₩18,276 | ₩17,769 | ₩17,849 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,289 | ₩18,289 | ₩17,915 | ₩18,275 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,076 | ₩18,316 | ₩18,022 | ₩18,263 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,376 | ₩18,636 | ₩18,156 | ₩18,396 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,289 | ₩18,616 | ₩18,156 | ₩18,543 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,456 | ₩18,456 | ₩17,822 | ₩18,222 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩17,996 | ₩18,449 | ₩17,801 | ₩18,182 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,955 | ₩18,503 | ₩17,822 | ₩18,136 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,090 | ₩19,090 | ₩17,889 | ₩18,089 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,316 | ₩18,690 | ₩17,755 | ₩18,570 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,822 | ₩18,116 | ₩17,555 | ₩17,715 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,702 | ₩17,929 | ₩17,688 | ₩17,862 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,622 | ₩18,049 | ₩17,025 | ₩17,996 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,889 | ₩18,102 | ₩17,355 | ₩17,929 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,648 | ₩17,729 | ₩17,355 | ₩17,702 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,049 | ₩18,140 | ₩17,635 | ₩17,648 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,089 | ₩18,156 | ₩17,662 | ₩17,755 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,156 | ₩18,156 | ₩18,022 | ₩18,089 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,303 | ₩18,303 | ₩18,022 | ₩18,303 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,289 | ₩18,329 | ₩17,648 | ₩18,276 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,288 | ₩18,369 | ₩17,288 | ₩18,303 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,116 | ₩18,396 | ₩16,687 | ₩17,181 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,182 | ₩18,396 | ₩17,622 | ₩17,759 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,186 | ₩18,455 | ₩17,622 | ₩18,455 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩17,996 | ₩18,389 | ₩17,955 | ₩18,202 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,783 | ₩19,010 | ₩17,729 | ₩18,222 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,289 | ₩18,690 | ₩18,276 | ₩18,650 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,957 | ₩18,957 | ₩18,436 | ₩18,797 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,184 | ₩19,184 | ₩18,423 | ₩18,890 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,436 | ₩19,090 | ₩18,409 | ₩18,663 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,237 | ₩19,544 | ₩18,222 | ₩18,983 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,961 | ₩19,357 | ₩18,403 | ₩19,224 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,236 | ₩19,170 | ₩18,236 | ₩19,170 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,089 | ₩18,257 | ₩17,750 | ₩18,236 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,022 | ₩18,476 | ₩17,595 | ₩18,156 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,754 | ₩18,409 | ₩16,420 | ₩18,056 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,766 | ₩15,359 | ₩14,177 | ₩14,685 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,792 | ₩15,666 | ₩14,605 | ₩14,765 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,671 | ₩14,892 | ₩14,212 | ₩14,551 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,789 | ₩15,005 | ₩14,311 | ₩14,551 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,019 | ₩15,229 | ₩14,685 | ₩14,832 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,045 | ₩15,352 | ₩14,685 | ₩14,832 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,934 | ₩15,934 | ₩14,685 | ₩15,099 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,407 | ₩16,514 | ₩15,486 | ₩16,006 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,020 | ₩16,527 | ₩15,444 | ₩16,407 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,913 | ₩16,006 | ₩15,621 | ₩16,006 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,779 | ₩16,167 | ₩15,245 | ₩15,753 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,033 | ₩16,113 | ₩15,339 | ₩15,753 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,354 | ₩16,380 | ₩15,886 | ₩16,193 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,287 | ₩16,420 | ₩16,088 | ₩16,260 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,500 | ₩16,500 | ₩15,820 | ₩16,287 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,554 | ₩16,674 | ₩16,046 | ₩16,674 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,535 | ₩16,701 | ₩16,340 | ₩16,647 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,817 | ₩16,968 | ₩16,474 | ₩16,727 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,221 | ₩17,221 | ₩16,287 | ₩16,861 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,580 | ₩16,968 | ₩15,032 | ₩16,961 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,554 | ₩16,954 | ₩16,475 | ₩16,807 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,287 | ₩16,514 | ₩15,699 | ₩16,487 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,085 | ₩16,420 | ₩16,020 | ₩16,287 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,313 | ₩16,420 | ₩15,606 | ₩16,420 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,674 | ₩16,674 | ₩16,233 | ₩16,558 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,701 | ₩16,901 | ₩15,339 | ₩16,474 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,818 | ₩17,328 | ₩14,685 | ₩16,794 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,017 | ₩14,017 | ₩13,150 | ₩13,597 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,163 | ₩13,790 | ₩13,163 | ₩13,764 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,471 | ₩13,717 | ₩12,889 | ₩13,483 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,004 | ₩14,284 | ₩13,003 | ₩13,110 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,218 | ₩14,258 | ₩13,617 | ₩13,991 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,457 | ₩14,471 | ₩13,290 | ₩14,284 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,669 | ₩13,750 | ₩12,669 | ₩13,563 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,535 | ₩12,682 | ₩12,349 | ₩12,669 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,275 | ₩12,549 | ₩12,251 | ₩12,455 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,616 | ₩12,656 | ₩12,202 | ₩12,309 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,188 | ₩12,535 | ₩12,001 | ₩12,535 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,482 | ₩12,482 | ₩12,228 | ₩12,282 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,086 | ₩12,349 | ₩12,082 | ₩12,349 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,282 | ₩12,616 | ₩11,748 | ₩12,188 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,215 | ₩12,469 | ₩12,148 | ₩12,282 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,629 | ₩12,629 | ₩12,148 | ₩12,228 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,111 | ₩12,669 | ₩12,042 | ₩12,335 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,349 | ₩12,923 | ₩11,975 | ₩12,135 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,907 | ₩12,909 | ₩10,813 | ₩12,682 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,493 | ₩10,653 | ₩9,705 | ₩10,290 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,165 | ₩10,279 | ₩9,625 | ₩10,279 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,879 | ₩10,520 | ₩9,679 | ₩10,520 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,480 | ₩10,520 | ₩10,239 | ₩10,239 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,785 | ₩10,345 | ₩9,785 | ₩10,306 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,377 | ₩10,159 | ₩9,311 | ₩9,946 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,278 | ₩9,545 | ₩9,198 | ₩9,545 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,987 | ₩9,332 | ₩8,931 | ₩9,278 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,599 | ₩9,599 | ₩9,011 | ₩9,412 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,984 | ₩9,545 | ₩8,984 | ₩9,438 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,198 | ₩9,238 | ₩9,198 | ₩9,211 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,171 | ₩9,291 | ₩9,097 | ₩9,187 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,790 | ₩9,171 | ₩8,790 | ₩9,145 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,677 | ₩9,011 | ₩8,677 | ₩8,944 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,704 | ₩8,904 | ₩8,677 | ₩8,717 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,011 | ₩9,020 | ₩8,677 | ₩8,757 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,291 | ₩9,318 | ₩8,958 | ₩9,020 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,838 | ₩9,345 | ₩8,838 | ₩9,211 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,944 | ₩9,345 | ₩8,811 | ₩8,932 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,531 | ₩9,465 | ₩8,370 | ₩9,345 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,145 | ₩9,158 | ₩8,611 | ₩8,717 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,971 | ₩9,158 | ₩8,971 | ₩9,078 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,011 | ₩9,011 | ₩8,851 | ₩8,944 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,984 | ₩9,385 | ₩8,444 | ₩8,878 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,944 | ₩9,044 | ₩8,944 | ₩9,044 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,038 | ₩9,345 | ₩8,891 | ₩9,118 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,118 | ₩9,278 | ₩9,118 | ₩9,145 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,105 | ₩9,105 | ₩8,974 | ₩8,974 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,226 | ₩9,318 | ₩9,078 | ₩9,318 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,245 | ₩9,345 | ₩9,209 | ₩9,345 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,187 | ₩9,345 | ₩9,118 | ₩9,158 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,385 | ₩9,385 | ₩9,078 | ₩9,211 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,211 | ₩9,462 | ₩9,211 | ₩9,332 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,278 | ₩9,745 | ₩9,011 | ₩9,372 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,038 | ₩9,477 | ₩9,038 | ₩9,257 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,171 | ₩9,195 | ₩9,011 | ₩9,011 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,145 | ₩9,301 | ₩9,011 | ₩9,038 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,158 | ₩9,245 | ₩8,971 | ₩9,024 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,131 | ₩9,385 | ₩9,105 | ₩9,105 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,958 | ₩9,225 | ₩8,958 | ₩9,091 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,145 | ₩9,185 | ₩9,051 | ₩9,051 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,441 | ₩9,441 | ₩8,984 | ₩9,023 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,345 | ₩9,345 | ₩8,838 | ₩9,251 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,612 | ₩9,719 | ₩9,185 | ₩9,478 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,612 | ₩9,612 | ₩9,412 | ₩9,525 | -0.90% | 1.4만 |
|---|
