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 | ₩23,848 | ₩23,848 | ₩23,541 | ₩23,835 | -0.06% | 700 |
| 2026.10.08 | ₩23,701 | ₩23,990 | ₩23,247 | ₩23,755 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,381 | ₩24,261 | ₩23,381 | ₩24,087 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,049 | ₩24,824 | ₩23,381 | ₩24,824 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,646 | ₩24,182 | ₩22,646 | ₩24,182 | +6.78% | 3만 |
| 2026.10.02 | ₩21,644 | ₩23,040 | ₩21,644 | ₩22,526 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,791 | ₩21,884 | ₩21,443 | ₩21,457 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,871 | ₩22,312 | ₩21,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,058 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,232 | ₩22,633 | ₩21,427 | ₩22,272 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,392 | ₩22,392 | ₩21,911 | ₩22,071 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,472 | ₩22,526 | ₩21,878 | ₩22,238 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,713 | ₩22,746 | ₩22,432 | ₩22,479 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,846 | ₩22,900 | ₩22,519 | ₩22,779 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,049 | ₩24,049 | ₩22,846 | ₩22,913 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,782 | ₩23,782 | ₩23,047 | ₩23,073 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,049 | ₩24,049 | ₩23,541 | ₩23,768 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,463 | ₩24,463 | ₩22,325 | ₩23,915 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,316 | ₩24,450 | ₩24,182 | ₩24,196 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,516 | ₩24,516 | ₩24,303 | ₩24,303 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,650 | ₩24,650 | ₩24,637 | ₩24,637 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,984 | ₩25,057 | ₩24,476 | ₩24,650 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,777 | ₩24,837 | ₩24,717 | ₩24,817 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,717 | ₩24,850 | ₩24,703 | ₩24,837 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,051 | ₩25,051 | ₩24,770 | ₩24,917 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,784 | ₩25,118 | ₩24,770 | ₩25,051 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,024 | ₩25,024 | ₩24,730 | ₩24,797 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,850 | ₩25,118 | ₩24,784 | ₩25,011 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,784 | ₩24,850 | ₩24,717 | ₩24,717 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,957 | ₩25,144 | ₩24,778 | ₩25,024 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,051 | ₩25,051 | ₩24,717 | ₩24,864 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,550 | ₩24,817 | ₩24,550 | ₩24,797 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,329 | ₩24,623 | ₩24,049 | ₩24,583 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,530 | ₩24,583 | ₩24,316 | ₩24,450 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,714 | ₩24,714 | ₩24,249 | ₩24,570 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,450 | ₩24,837 | ₩24,450 | ₩24,450 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,079 | ₩24,409 | ₩24,079 | ₩24,409 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,262 | ₩24,503 | ₩24,116 | ₩24,323 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,116 | ₩24,396 | ₩24,049 | ₩24,343 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,757 | ₩24,784 | ₩24,156 | ₩24,222 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,971 | ₩25,251 | ₩24,049 | ₩24,924 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,505 | ₩26,160 | ₩25,091 | ₩25,532 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,518 | ₩26,053 | ₩25,518 | ₩25,772 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,452 | ₩26,206 | ₩25,452 | ₩26,206 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,587 | ₩26,721 | ₩25,385 | ₩25,946 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,654 | ₩26,654 | ₩25,307 | ₩26,560 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,385 | ₩26,641 | ₩25,371 | ₩26,641 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,385 | ₩25,639 | ₩25,051 | ₩25,625 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,238 | ₩25,371 | ₩25,051 | ₩25,265 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,251 | ₩25,492 | ₩25,051 | ₩25,358 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,184 | ₩25,358 | ₩25,118 | ₩25,224 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,104 | ₩25,385 | ₩24,984 | ₩25,118 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,251 | ₩25,318 | ₩25,025 | ₩25,131 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,834 | ₩25,144 | ₩24,797 | ₩25,064 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,265 | ₩25,291 | ₩25,051 | ₩25,118 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,997 | ₩25,251 | ₩24,784 | ₩25,238 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩25,011 | ₩25,184 | ₩24,717 | ₩25,184 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,238 | ₩25,251 | ₩25,051 | ₩25,251 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,984 | ₩25,385 | ₩24,917 | ₩25,091 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,957 | ₩25,104 | ₩24,917 | ₩25,037 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,717 | ₩25,091 | ₩24,717 | ₩24,997 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,118 | ₩25,118 | ₩24,677 | ₩24,850 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,118 | ₩25,251 | ₩25,118 | ₩25,140 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,610 | ₩25,231 | ₩24,610 | ₩25,051 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,857 | ₩25,779 | ₩24,817 | ₩24,984 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,988 | ₩25,051 | ₩24,583 | ₩24,797 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,371 | ₩25,518 | ₩24,717 | ₩25,118 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,721 | ₩26,721 | ₩23,915 | ₩25,472 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,801 | ₩26,988 | ₩26,086 | ₩26,574 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,155 | ₩27,188 | ₩26,654 | ₩27,028 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,868 | ₩27,389 | ₩26,868 | ₩27,269 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,854 | ₩27,188 | ₩26,788 | ₩27,055 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩27,015 | ₩27,015 | ₩26,721 | ₩26,854 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,868 | ₩26,868 | ₩26,788 | ₩26,828 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,801 | ₩27,122 | ₩26,721 | ₩26,788 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,894 | ₩27,110 | ₩26,834 | ₩26,961 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,921 | ₩27,068 | ₩26,774 | ₩26,894 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,614 | ₩27,122 | ₩26,387 | ₩26,734 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,801 | ₩26,894 | ₩26,614 | ₩26,614 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,589 | ₩27,589 | ₩26,801 | ₩26,801 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,055 | ₩27,806 | ₩27,041 | ₩27,416 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,057 | ₩28,057 | ₩27,055 | ₩27,055 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,923 | ₩28,631 | ₩27,803 | ₩27,897 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,748 | ₩27,855 | ₩26,748 | ₩27,669 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,814 | ₩27,389 | ₩26,748 | ₩27,389 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,854 | ₩27,589 | ₩26,854 | ₩26,854 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,389 | ₩27,389 | ₩26,748 | ₩26,988 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,656 | ₩28,057 | ₩26,280 | ₩26,988 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,364 | ₩28,364 | ₩27,589 | ₩27,616 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,643 | ₩28,257 | ₩27,589 | ₩28,165 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,629 | ₩28,057 | ₩27,589 | ₩27,750 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,389 | ₩27,816 | ₩27,255 | ₩27,295 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,373 | ₩27,656 | ₩26,120 | ₩27,362 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,933 | ₩26,253 | ₩25,545 | ₩26,013 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,398 | ₩25,986 | ₩25,385 | ₩25,919 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,516 | ₩25,532 | ₩24,046 | ₩25,318 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,726 | ₩24,610 | ₩22,726 | ₩24,369 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,951 | ₩22,312 | ₩21,457 | ₩22,312 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,524 | ₩22,178 | ₩21,524 | ₩21,777 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,510 | ₩21,775 | ₩21,083 | ₩21,697 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,630 | ₩22,265 | ₩21,446 | ₩21,497 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,960 | ₩21,697 | ₩19,813 | ₩21,510 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,705 | ₩20,695 | ₩18,504 | ₩20,054 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,357 | ₩18,731 | ₩18,237 | ₩18,731 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,729 | ₩18,197 | ₩17,703 | ₩18,170 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,143 | ₩18,330 | ₩17,703 | ₩17,823 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,796 | ₩18,631 | ₩17,796 | ₩18,117 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,716 | ₩18,224 | ₩17,716 | ₩18,038 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,972 | ₩19,099 | ₩17,836 | ₩18,023 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,076 | ₩19,306 | ₩18,958 | ₩19,105 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,811 | ₩19,145 | ₩18,798 | ₩19,065 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,159 | ₩19,159 | ₩18,798 | ₩18,811 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,079 | ₩19,339 | ₩19,079 | ₩19,172 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,246 | ₩19,252 | ₩19,105 | ₩19,226 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,132 | ₩19,373 | ₩19,119 | ₩19,266 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,145 | ₩19,306 | ₩19,079 | ₩19,279 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,172 | ₩19,453 | ₩18,972 | ₩19,366 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,411 | ₩19,186 | ₩18,037 | ₩19,039 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,950 | ₩17,950 | ₩17,783 | ₩17,916 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,756 | ₩17,983 | ₩17,756 | ₩17,943 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,729 | ₩17,876 | ₩17,622 | ₩17,783 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,649 | ₩18,037 | ₩17,275 | ₩17,609 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,077 | ₩18,143 | ₩17,489 | ₩17,716 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,422 | ₩17,649 | ₩17,195 | ₩17,529 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,636 | ₩17,879 | ₩17,382 | ₩17,649 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,290 | ₩18,290 | ₩17,783 | ₩17,863 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,304 | ₩18,304 | ₩17,930 | ₩18,289 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,090 | ₩18,330 | ₩18,037 | ₩18,277 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,391 | ₩18,651 | ₩18,170 | ₩18,411 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,304 | ₩18,631 | ₩18,170 | ₩18,558 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,471 | ₩18,471 | ₩17,836 | ₩18,237 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩18,010 | ₩18,464 | ₩17,815 | ₩18,197 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,970 | ₩18,518 | ₩17,836 | ₩18,150 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,105 | ₩19,105 | ₩17,903 | ₩18,103 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,330 | ₩18,705 | ₩17,769 | ₩18,584 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,836 | ₩18,130 | ₩17,569 | ₩17,729 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,716 | ₩17,943 | ₩17,703 | ₩17,876 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,636 | ₩18,063 | ₩17,039 | ₩18,010 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,903 | ₩18,117 | ₩17,369 | ₩17,943 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,662 | ₩17,743 | ₩17,369 | ₩17,716 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,063 | ₩18,154 | ₩17,649 | ₩17,662 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,103 | ₩18,170 | ₩17,676 | ₩17,769 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,170 | ₩18,170 | ₩18,037 | ₩18,103 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,317 | ₩18,317 | ₩18,037 | ₩18,317 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,304 | ₩18,344 | ₩17,662 | ₩18,290 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,302 | ₩18,384 | ₩17,302 | ₩18,317 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,130 | ₩18,411 | ₩16,701 | ₩17,195 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,197 | ₩18,411 | ₩17,636 | ₩17,773 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,201 | ₩18,469 | ₩17,636 | ₩18,469 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩18,010 | ₩18,404 | ₩17,970 | ₩18,217 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,798 | ₩19,025 | ₩17,743 | ₩18,237 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,304 | ₩18,705 | ₩18,290 | ₩18,664 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,972 | ₩18,972 | ₩18,451 | ₩18,811 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,199 | ₩19,199 | ₩18,437 | ₩18,905 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,451 | ₩19,105 | ₩18,424 | ₩18,678 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,252 | ₩19,560 | ₩18,237 | ₩18,998 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,976 | ₩19,373 | ₩18,417 | ₩19,239 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,250 | ₩19,186 | ₩18,250 | ₩19,186 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,103 | ₩18,272 | ₩17,764 | ₩18,250 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,037 | ₩18,491 | ₩17,609 | ₩18,170 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,767 | ₩18,424 | ₩16,433 | ₩18,070 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,778 | ₩15,371 | ₩14,189 | ₩14,696 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,803 | ₩15,678 | ₩14,616 | ₩14,777 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,683 | ₩14,904 | ₩14,223 | ₩14,563 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,801 | ₩15,017 | ₩14,322 | ₩14,563 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,030 | ₩15,242 | ₩14,696 | ₩14,843 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,057 | ₩15,364 | ₩14,696 | ₩14,843 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,947 | ₩15,947 | ₩14,696 | ₩15,111 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,420 | ₩16,527 | ₩15,498 | ₩16,019 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,032 | ₩16,540 | ₩15,457 | ₩16,420 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,926 | ₩16,019 | ₩15,633 | ₩16,019 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,792 | ₩16,179 | ₩15,258 | ₩15,765 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,046 | ₩16,126 | ₩15,351 | ₩15,765 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,366 | ₩16,393 | ₩15,899 | ₩16,206 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,300 | ₩16,433 | ₩16,101 | ₩16,273 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,513 | ₩16,513 | ₩15,832 | ₩16,300 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,567 | ₩16,687 | ₩16,059 | ₩16,687 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,548 | ₩16,714 | ₩16,353 | ₩16,660 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,830 | ₩16,981 | ₩16,487 | ₩16,741 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,235 | ₩17,235 | ₩16,300 | ₩16,874 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,594 | ₩16,981 | ₩15,044 | ₩16,974 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,567 | ₩16,968 | ₩16,488 | ₩16,821 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,300 | ₩16,527 | ₩15,712 | ₩16,500 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,098 | ₩16,433 | ₩16,032 | ₩16,300 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,326 | ₩16,433 | ₩15,618 | ₩16,433 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,687 | ₩16,687 | ₩16,246 | ₩16,571 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,714 | ₩16,914 | ₩15,351 | ₩16,487 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,830 | ₩17,342 | ₩14,696 | ₩16,807 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,028 | ₩14,028 | ₩13,160 | ₩13,608 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,173 | ₩13,801 | ₩13,173 | ₩13,775 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,482 | ₩13,728 | ₩12,899 | ₩13,494 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,015 | ₩14,296 | ₩13,013 | ₩13,120 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,229 | ₩14,269 | ₩13,628 | ₩14,002 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,467 | ₩14,483 | ₩13,300 | ₩14,296 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,679 | ₩13,761 | ₩12,679 | ₩13,574 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,545 | ₩12,692 | ₩12,358 | ₩12,679 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,285 | ₩12,559 | ₩12,261 | ₩12,465 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,626 | ₩12,666 | ₩12,211 | ₩12,318 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,198 | ₩12,545 | ₩12,011 | ₩12,545 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,492 | ₩12,492 | ₩12,238 | ₩12,292 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,095 | ₩12,358 | ₩12,091 | ₩12,358 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,292 | ₩12,626 | ₩11,757 | ₩12,198 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,225 | ₩12,479 | ₩12,158 | ₩12,292 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,639 | ₩12,639 | ₩12,158 | ₩12,238 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,121 | ₩12,679 | ₩12,051 | ₩12,345 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,358 | ₩12,933 | ₩11,984 | ₩12,145 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,915 | ₩12,920 | ₩10,822 | ₩12,692 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,501 | ₩10,662 | ₩9,713 | ₩10,298 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,173 | ₩10,288 | ₩9,633 | ₩10,288 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,887 | ₩10,528 | ₩9,686 | ₩10,528 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,488 | ₩10,528 | ₩10,247 | ₩10,247 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,793 | ₩10,353 | ₩9,793 | ₩10,314 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,384 | ₩10,167 | ₩9,319 | ₩9,953 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,285 | ₩9,553 | ₩9,205 | ₩9,553 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,994 | ₩9,339 | ₩8,938 | ₩9,285 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,606 | ₩9,606 | ₩9,018 | ₩9,419 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,992 | ₩9,553 | ₩8,992 | ₩9,446 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,205 | ₩9,245 | ₩9,205 | ₩9,219 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,179 | ₩9,299 | ₩9,104 | ₩9,195 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,796 | ₩9,179 | ₩8,796 | ₩9,152 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,684 | ₩9,018 | ₩8,684 | ₩8,951 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,711 | ₩8,911 | ₩8,684 | ₩8,724 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,018 | ₩9,028 | ₩8,684 | ₩8,764 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,299 | ₩9,326 | ₩8,965 | ₩9,028 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,845 | ₩9,352 | ₩8,845 | ₩9,219 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,951 | ₩9,352 | ₩8,818 | ₩8,939 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,537 | ₩9,473 | ₩8,377 | ₩9,352 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,152 | ₩9,165 | ₩8,617 | ₩8,724 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,978 | ₩9,165 | ₩8,978 | ₩9,085 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,018 | ₩9,018 | ₩8,858 | ₩8,951 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,992 | ₩9,392 | ₩8,450 | ₩8,885 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,951 | ₩9,052 | ₩8,951 | ₩9,052 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,045 | ₩9,352 | ₩8,898 | ₩9,125 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,125 | ₩9,285 | ₩9,125 | ₩9,152 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,112 | ₩9,112 | ₩8,981 | ₩8,981 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,233 | ₩9,326 | ₩9,085 | ₩9,326 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,252 | ₩9,352 | ₩9,216 | ₩9,352 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,195 | ₩9,352 | ₩9,125 | ₩9,165 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,392 | ₩9,392 | ₩9,085 | ₩9,219 | -1.85% | 7.8천 |
|---|
| 2025.10.28 | ₩9,219 | ₩9,470 | ₩9,219 | ₩9,339 | +1.30% | 8.6천 |
|---|
| 2025.10.27 | ₩9,285 | ₩9,753 | ₩9,018 | ₩9,379 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,045 | ₩9,485 | ₩9,045 | ₩9,264 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,179 | ₩9,203 | ₩9,018 | ₩9,018 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,152 | ₩9,308 | ₩9,018 | ₩9,045 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,165 | ₩9,252 | ₩8,978 | ₩9,032 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,139 | ₩9,392 | ₩9,112 | ₩9,112 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,965 | ₩9,232 | ₩8,965 | ₩9,098 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,152 | ₩9,192 | ₩9,058 | ₩9,058 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,448 | ₩9,448 | ₩8,992 | ₩9,030 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,352 | ₩9,352 | ₩8,845 | ₩9,259 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,619 | ₩9,726 | ₩9,192 | ₩9,486 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,619 | ₩9,619 | ₩9,419 | ₩9,533 | -0.90% | 1.4만 |
|---|
