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 | ₩23,847 | ₩23,847 | ₩23,539 | ₩23,833 | -0.06% | 700 |
| 2026.10.08 | ₩23,700 | ₩23,988 | ₩23,246 | ₩23,753 | +0.23% | 6.3천 |
| 2026.10.07 | ₩23,379 | ₩24,260 | ₩23,379 | ₩24,086 | +3.02% | 4.1천 |
| 2026.10.06 | ₩24,047 | ₩24,822 | ₩23,379 | ₩24,822 | +3.22% | 4.9천 |
| 2026.10.05 | ₩22,644 | ₩24,181 | ₩22,644 | ₩24,181 | +6.78% | 3만 |
| 2026.10.02 | ₩21,642 | ₩23,038 | ₩21,642 | ₩22,524 | +4.07% | 2.5만 |
| 2026.10.01 | ₩21,789 | ₩21,883 | ₩21,442 | ₩21,455 | -1.53% | 6.9천 |
| 2026.09.30 | ₩21,870 | ₩22,310 | ₩21,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,057 |
| +0.86% |
| 1.6만 |
| 2026.09.29 | ₩22,230 | ₩22,631 | ₩21,426 | ₩22,270 | +0.18% | 5.9만 |
|---|
| 2026.09.28 | ₩22,391 | ₩22,391 | ₩21,910 | ₩22,070 | -1.43% | 1만 |
|---|
| 2026.09.25 | ₩22,471 | ₩22,524 | ₩21,876 | ₩22,237 | -1.04% | 6.5만 |
|---|
| 2026.09.24 | ₩22,711 | ₩22,745 | ₩22,431 | ₩22,477 | -1.03% | 1.3만 |
|---|
| 2026.09.23 | ₩22,845 | ₩22,898 | ₩22,517 | ₩22,778 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩24,047 | ₩24,047 | ₩22,845 | ₩22,912 | -4.72% | 7.3천 |
|---|
| 2026.09.21 | ₩23,780 | ₩23,780 | ₩23,045 | ₩23,072 | -2.98% | 6.8천 |
|---|
| 2026.09.18 | ₩24,047 | ₩24,047 | ₩23,539 | ₩23,767 | -1.17% | 2.8천 |
|---|
| 2026.09.17 | ₩24,461 | ₩24,461 | ₩22,324 | ₩23,914 | -2.24% | 1.9만 |
|---|
| 2026.09.16 | ₩24,314 | ₩24,448 | ₩24,181 | ₩24,194 | -0.49% | 1만 |
|---|
| 2026.09.15 | ₩24,515 | ₩24,515 | ₩24,301 | ₩24,301 | -0.87% | 7.3천 |
|---|
| 2026.09.14 | ₩24,648 | ₩24,648 | ₩24,635 | ₩24,635 | -0.05% | 1.3천 |
|---|
| 2026.09.11 | ₩24,982 | ₩25,056 | ₩24,475 | ₩24,648 | -1.34% | 3.6천 |
|---|
| 2026.09.10 | ₩24,775 | ₩24,835 | ₩24,715 | ₩24,815 | +0.16% | 8.9천 |
|---|
| 2026.09.09 | ₩24,715 | ₩24,849 | ₩24,702 | ₩24,835 | +0.49% | 1만 |
|---|
| 2026.09.08 | ₩25,049 | ₩25,049 | ₩24,769 | ₩24,915 | -0.53% | 3.5천 |
|---|
| 2026.09.04 | ₩24,782 | ₩25,116 | ₩24,769 | ₩25,049 | +1.08% | 7.8천 |
|---|
| 2026.09.03 | ₩25,022 | ₩25,022 | ₩24,728 | ₩24,795 | -0.91% | 3.6천 |
|---|
| 2026.09.02 | ₩24,849 | ₩25,116 | ₩24,782 | ₩25,009 | +0.65% | 7.1천 |
|---|
| 2026.09.01 | ₩24,782 | ₩24,849 | ₩24,715 | ₩24,715 | -0.27% | 4.6천 |
|---|
| 2026.08.31 | ₩24,956 | ₩25,143 | ₩24,777 | ₩25,022 | +0.27% | 3천 |
|---|
| 2026.08.28 | ₩25,049 | ₩25,049 | ₩24,715 | ₩24,862 | -0.75% | 5.1천 |
|---|
| 2026.08.27 | ₩24,548 | ₩24,815 | ₩24,548 | ₩24,795 | +1.01% | 6.6천 |
|---|
| 2026.08.26 | ₩24,328 | ₩24,622 | ₩24,047 | ₩24,581 | +1.04% | 5천 |
|---|
| 2026.08.25 | ₩24,528 | ₩24,581 | ₩24,314 | ₩24,448 | -0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩24,712 | ₩24,712 | ₩24,247 | ₩24,568 | -0.58% | 1.3만 |
|---|
| 2026.08.21 | ₩24,448 | ₩24,835 | ₩24,448 | ₩24,448 | 0.00% | 8.5천 |
|---|
| 2026.08.20 | ₩24,078 | ₩24,408 | ₩24,078 | ₩24,408 | +1.37% | 1.2만 |
|---|
| 2026.08.19 | ₩24,261 | ₩24,501 | ₩24,114 | ₩24,321 | +0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩24,114 | ₩24,394 | ₩24,047 | ₩24,341 | +0.94% | 1.1만 |
|---|
| 2026.08.17 | ₩24,755 | ₩24,782 | ₩24,154 | ₩24,221 | -2.16% | 1.8만 |
|---|
| 2026.08.14 | ₩24,969 | ₩25,249 | ₩24,047 | ₩24,922 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩25,503 | ₩26,158 | ₩25,089 | ₩25,530 | +0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩25,517 | ₩26,051 | ₩25,517 | ₩25,770 | +0.99% | 9.7천 |
|---|
| 2026.08.11 | ₩25,450 | ₩26,205 | ₩25,450 | ₩26,205 | +2.97% | 2.2천 |
|---|
| 2026.08.10 | ₩26,585 | ₩26,719 | ₩25,383 | ₩25,944 | -2.41% | 1만 |
|---|
| 2026.08.07 | ₩26,652 | ₩26,652 | ₩25,306 | ₩26,559 | -0.35% | 4.7천 |
|---|
| 2026.08.06 | ₩25,383 | ₩26,639 | ₩25,370 | ₩26,639 | +4.95% | 1.6만 |
|---|
| 2026.08.05 | ₩25,383 | ₩25,637 | ₩25,049 | ₩25,624 | +0.95% | 1.6만 |
|---|
| 2026.08.04 | ₩25,236 | ₩25,370 | ₩25,049 | ₩25,263 | +0.11% | 1.6만 |
|---|
| 2026.08.03 | ₩25,249 | ₩25,490 | ₩25,049 | ₩25,356 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩25,183 | ₩25,356 | ₩25,116 | ₩25,223 | +0.16% | 3.9천 |
|---|
| 2026.07.30 | ₩25,103 | ₩25,383 | ₩24,982 | ₩25,116 | +0.05% | 2.8만 |
|---|
| 2026.07.29 | ₩25,249 | ₩25,316 | ₩25,024 | ₩25,129 | -0.48% | 1만 |
|---|
| 2026.07.28 | ₩24,833 | ₩25,143 | ₩24,795 | ₩25,062 | +0.93% | 8.8천 |
|---|
| 2026.07.27 | ₩25,263 | ₩25,290 | ₩25,049 | ₩25,116 | -0.58% | 9.5천 |
|---|
| 2026.07.24 | ₩24,996 | ₩25,249 | ₩24,782 | ₩25,236 | +0.96% | 1.2만 |
|---|
| 2026.07.23 | ₩25,009 | ₩25,183 | ₩24,715 | ₩25,183 | +0.69% | 6.6천 |
|---|
| 2026.07.22 | ₩25,236 | ₩25,249 | ₩25,049 | ₩25,249 | +0.05% | 3천 |
|---|
| 2026.07.21 | ₩24,982 | ₩25,383 | ₩24,915 | ₩25,089 | +0.43% | 3.3천 |
|---|
| 2026.07.20 | ₩24,956 | ₩25,103 | ₩24,915 | ₩25,036 | +0.32% | 1.3만 |
|---|
| 2026.07.17 | ₩24,715 | ₩25,089 | ₩24,715 | ₩24,996 | +1.14% | 6.8천 |
|---|
| 2026.07.16 | ₩25,116 | ₩25,116 | ₩24,675 | ₩24,849 | -1.06% | 2.8천 |
|---|
| 2026.07.15 | ₩25,116 | ₩25,249 | ₩25,116 | ₩25,139 | +0.09% | 4천 |
|---|
| 2026.07.14 | ₩24,608 | ₩25,229 | ₩24,608 | ₩25,049 | +1.79% | 1.2만 |
|---|
| 2026.07.13 | ₩24,855 | ₩25,777 | ₩24,815 | ₩24,982 | +0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩24,986 | ₩25,049 | ₩24,581 | ₩24,795 | -0.76% | 8.3천 |
|---|
| 2026.07.09 | ₩25,370 | ₩25,517 | ₩24,715 | ₩25,116 | -1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩26,719 | ₩26,719 | ₩23,914 | ₩25,470 | -4.67% | 5.5만 |
|---|
| 2026.07.07 | ₩26,799 | ₩26,986 | ₩26,084 | ₩26,572 | -0.85% | 2.6만 |
|---|
| 2026.07.06 | ₩27,153 | ₩27,187 | ₩26,652 | ₩27,026 | -0.47% | 1.3만 |
|---|
| 2026.07.02 | ₩26,866 | ₩27,387 | ₩26,866 | ₩27,267 | +1.49% | 2.1만 |
|---|
| 2026.07.01 | ₩26,853 | ₩27,187 | ₩26,786 | ₩27,053 | +0.75% | 2.2만 |
|---|
| 2026.06.30 | ₩27,013 | ₩27,013 | ₩26,719 | ₩26,853 | -0.59% | 1.1만 |
|---|
| 2026.06.29 | ₩26,866 | ₩26,866 | ₩26,786 | ₩26,826 | -0.15% | 5.3천 |
|---|
| 2026.06.26 | ₩26,799 | ₩27,120 | ₩26,719 | ₩26,786 | -0.05% | 6.2천 |
|---|
| 2026.06.25 | ₩26,893 | ₩27,108 | ₩26,833 | ₩26,959 | +0.25% | 1천 |
|---|
| 2026.06.24 | ₩26,919 | ₩27,066 | ₩26,772 | ₩26,893 | -0.10% | 1.3만 |
|---|
| 2026.06.23 | ₩26,612 | ₩27,120 | ₩26,385 | ₩26,732 | +0.45% | 1.6만 |
|---|
| 2026.06.22 | ₩26,799 | ₩26,893 | ₩26,612 | ₩26,612 | -0.70% | 1만 |
|---|
| 2026.06.18 | ₩27,587 | ₩27,587 | ₩26,799 | ₩26,799 | -2.86% | 8.4천 |
|---|
| 2026.06.17 | ₩27,053 | ₩27,804 | ₩27,040 | ₩27,414 | +1.33% | 4.6만 |
|---|
| 2026.06.16 | ₩28,055 | ₩28,055 | ₩27,053 | ₩27,053 | -3.57% | 2.2만 |
|---|
| 2026.06.15 | ₩27,921 | ₩28,629 | ₩27,801 | ₩27,895 | -0.10% | 3.9만 |
|---|
| 2026.06.12 | ₩26,746 | ₩27,853 | ₩26,746 | ₩27,668 | +3.45% | 4.3만 |
|---|
| 2026.06.11 | ₩26,813 | ₩27,387 | ₩26,746 | ₩27,387 | +2.14% | 1.4만 |
|---|
| 2026.06.10 | ₩26,853 | ₩27,587 | ₩26,853 | ₩26,853 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩27,387 | ₩27,387 | ₩26,746 | ₩26,986 | -1.46% | 1.3만 |
|---|
| 2026.06.08 | ₩27,654 | ₩28,055 | ₩26,278 | ₩26,986 | -2.42% | 3.7만 |
|---|
| 2026.06.05 | ₩28,362 | ₩28,362 | ₩27,587 | ₩27,614 | -2.64% | 3.3만 |
|---|
| 2026.06.04 | ₩27,641 | ₩28,255 | ₩27,587 | ₩28,163 | +1.89% | 3.5만 |
|---|
| 2026.06.03 | ₩27,627 | ₩28,055 | ₩27,587 | ₩27,748 | +0.44% | 6.2만 |
|---|
| 2026.06.02 | ₩27,387 | ₩27,814 | ₩27,253 | ₩27,293 | -0.34% | 6.6만 |
|---|
| 2026.06.01 | ₩26,372 | ₩27,654 | ₩26,118 | ₩27,360 | +3.75% | 10.6만 |
|---|
| 2026.05.29 | ₩25,931 | ₩26,251 | ₩25,543 | ₩26,011 | +0.31% | 3.6만 |
|---|
| 2026.05.28 | ₩25,396 | ₩25,984 | ₩25,383 | ₩25,917 | +2.05% | 8만 |
|---|
| 2026.05.27 | ₩24,515 | ₩25,530 | ₩24,044 | ₩25,316 | +3.27% | 3.9만 |
|---|
| 2026.05.26 | ₩22,725 | ₩24,608 | ₩22,725 | ₩24,368 | +7.23% | 8.1만 |
|---|
| 2026.05.22 | ₩21,950 | ₩22,310 | ₩21,455 | ₩22,310 | +1.64% | 1.4만 |
|---|
| 2026.05.21 | ₩21,522 | ₩22,177 | ₩21,522 | ₩21,776 | +1.18% | 1.1만 |
|---|
| 2026.05.20 | ₩21,509 | ₩21,773 | ₩21,081 | ₩21,696 | +0.87% | 1.2만 |
|---|
| 2026.05.19 | ₩21,629 | ₩22,264 | ₩21,445 | ₩21,495 | -0.62% | 3.7만 |
|---|
| 2026.05.18 | ₩19,959 | ₩21,696 | ₩19,812 | ₩21,509 | +7.76% | 6.4만 |
|---|
| 2026.05.15 | ₩18,703 | ₩20,694 | ₩18,503 | ₩20,053 | +7.21% | 7.1만 |
|---|
| 2026.05.14 | ₩18,356 | ₩18,730 | ₩18,236 | ₩18,730 | +2.04% | 3.8천 |
|---|
| 2026.05.13 | ₩17,728 | ₩18,196 | ₩17,701 | ₩18,169 | +2.49% | 1.6만 |
|---|
| 2026.05.12 | ₩18,142 | ₩18,329 | ₩17,701 | ₩17,822 | -1.77% | 1.5만 |
|---|
| 2026.05.11 | ₩17,795 | ₩18,630 | ₩17,795 | ₩18,115 | +1.80% | 1.8만 |
|---|
| 2026.05.08 | ₩17,715 | ₩18,222 | ₩17,715 | ₩18,037 | +1.82% | 2.9만 |
|---|
| 2026.05.07 | ₩18,970 | ₩19,097 | ₩17,835 | ₩18,022 | -5.00% | 3.5만 |
|---|
| 2026.05.06 | ₩19,075 | ₩19,304 | ₩18,957 | ₩19,104 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩18,810 | ₩19,144 | ₩18,797 | ₩19,064 | +1.35% | 3.8천 |
|---|
| 2026.05.04 | ₩19,158 | ₩19,158 | ₩18,797 | ₩18,810 | -1.81% | 1.4만 |
|---|
| 2026.05.01 | ₩19,077 | ₩19,338 | ₩19,077 | ₩19,171 | +0.49% | 2.2천 |
|---|
| 2026.04.30 | ₩19,244 | ₩19,251 | ₩19,104 | ₩19,224 | -0.10% | 3.4천 |
|---|
| 2026.04.29 | ₩19,131 | ₩19,371 | ₩19,117 | ₩19,264 | +0.70% | 6천 |
|---|
| 2026.04.28 | ₩19,144 | ₩19,304 | ₩19,077 | ₩19,278 | +0.70% | 6.6천 |
|---|
| 2026.04.27 | ₩19,171 | ₩19,451 | ₩18,970 | ₩19,365 | +1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩18,409 | ₩19,184 | ₩18,035 | ₩19,037 | +3.41% | 1.9만 |
|---|
| 2026.04.23 | ₩17,948 | ₩17,948 | ₩17,781 | ₩17,915 | -0.19% | 5천 |
|---|
| 2026.04.22 | ₩17,755 | ₩17,982 | ₩17,755 | ₩17,942 | +1.05% | 1.8천 |
|---|
| 2026.04.21 | ₩17,728 | ₩17,875 | ₩17,621 | ₩17,781 | +0.30% | 7.6천 |
|---|
| 2026.04.20 | ₩17,648 | ₩18,035 | ₩17,274 | ₩17,608 | -0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩18,075 | ₩18,142 | ₩17,488 | ₩17,715 | -2.00% | 1.3만 |
|---|
| 2026.04.16 | ₩17,421 | ₩17,648 | ₩17,194 | ₩17,528 | +0.61% | 1.7만 |
|---|
| 2026.04.15 | ₩17,635 | ₩17,878 | ₩17,381 | ₩17,648 | +0.08% | 1.3만 |
|---|
| 2026.04.14 | ₩18,289 | ₩18,289 | ₩17,781 | ₩17,862 | -2.34% | 1.4만 |
|---|
| 2026.04.13 | ₩18,303 | ₩18,303 | ₩17,928 | ₩18,288 | -0.08% | 7.5천 |
|---|
| 2026.04.10 | ₩18,089 | ₩18,329 | ₩18,035 | ₩18,276 | +1.03% | 5.5천 |
|---|
| 2026.04.09 | ₩18,389 | ₩18,650 | ₩18,169 | ₩18,409 | +0.11% | 2.9천 |
|---|
| 2026.04.08 | ₩18,303 | ₩18,630 | ₩18,169 | ₩18,556 | +1.39% | 8.2천 |
|---|
| 2026.04.07 | ₩18,470 | ₩18,470 | ₩17,835 | ₩18,236 | -1.27% | 6.4천 |
|---|
| 2026.04.06 | ₩18,009 | ₩18,463 | ₩17,814 | ₩18,196 | +1.04% | 1.2만 |
|---|
| 2026.04.02 | ₩17,969 | ₩18,516 | ₩17,835 | ₩18,149 | +1.00% | 1.3만 |
|---|
| 2026.04.01 | ₩19,104 | ₩19,104 | ₩17,902 | ₩18,102 | -5.24% | 1.2만 |
|---|
| 2026.03.31 | ₩18,329 | ₩18,703 | ₩17,768 | ₩18,583 | +1.38% | 1.9만 |
|---|
| 2026.03.30 | ₩17,835 | ₩18,129 | ₩17,568 | ₩17,728 | -0.60% | 9천 |
|---|
| 2026.03.27 | ₩17,715 | ₩17,942 | ₩17,701 | ₩17,875 | +0.90% | 4.4천 |
|---|
| 2026.03.26 | ₩17,635 | ₩18,062 | ₩17,037 | ₩18,009 | +2.12% | 1.8만 |
|---|
| 2026.03.25 | ₩17,902 | ₩18,115 | ₩17,367 | ₩17,942 | +0.22% | 1.2만 |
|---|
| 2026.03.24 | ₩17,661 | ₩17,741 | ₩17,367 | ₩17,715 | +0.30% | 8.6천 |
|---|
| 2026.03.23 | ₩18,062 | ₩18,153 | ₩17,648 | ₩17,661 | -2.22% | 1.5만 |
|---|
| 2026.03.20 | ₩18,102 | ₩18,169 | ₩17,675 | ₩17,768 | -1.85% | 9.8천 |
|---|
| 2026.03.19 | ₩18,169 | ₩18,169 | ₩18,035 | ₩18,102 | -0.37% | 4.9천 |
|---|
| 2026.03.18 | ₩18,316 | ₩18,316 | ₩18,035 | ₩18,316 | 0.00% | 1.1만 |
|---|
| 2026.03.17 | ₩18,303 | ₩18,343 | ₩17,661 | ₩18,289 | -0.07% | 2.8만 |
|---|
| 2026.03.16 | ₩17,301 | ₩18,383 | ₩17,301 | ₩18,316 | +5.87% | 4.1만 |
|---|
| 2026.03.13 | ₩18,129 | ₩18,409 | ₩16,699 | ₩17,194 | -5.16% | 3.4만 |
|---|
| 2026.03.12 | ₩18,196 | ₩18,409 | ₩17,635 | ₩17,772 | -2.33% | 2.5만 |
|---|
| 2026.03.11 | ₩18,200 | ₩18,468 | ₩17,635 | ₩18,468 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩18,009 | ₩18,403 | ₩17,969 | ₩18,216 | +1.15% | 7.4천 |
|---|
| 2026.03.09 | ₩18,797 | ₩19,024 | ₩17,741 | ₩18,236 | -2.99% | 4.2만 |
|---|
| 2026.03.06 | ₩18,303 | ₩18,703 | ₩18,289 | ₩18,663 | +1.97% | 1.3만 |
|---|
| 2026.03.05 | ₩18,970 | ₩18,970 | ₩18,449 | ₩18,810 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩19,198 | ₩19,198 | ₩18,436 | ₩18,904 | -1.53% | 1.3만 |
|---|
| 2026.03.03 | ₩18,449 | ₩19,104 | ₩18,423 | ₩18,677 | +1.23% | 1.3만 |
|---|
| 2026.03.02 | ₩19,251 | ₩19,558 | ₩18,236 | ₩18,997 | -1.32% | 1.2만 |
|---|
| 2026.02.27 | ₩18,974 | ₩19,371 | ₩18,416 | ₩19,238 | +1.39% | 4.1만 |
|---|
| 2026.02.26 | ₩18,249 | ₩19,184 | ₩18,249 | ₩19,184 | +5.12% | 3만 |
|---|
| 2026.02.25 | ₩18,102 | ₩18,270 | ₩17,763 | ₩18,249 | +0.81% | 2.6만 |
|---|
| 2026.02.24 | ₩18,035 | ₩18,490 | ₩17,608 | ₩18,169 | +0.74% | 3.1만 |
|---|
| 2026.02.23 | ₩16,766 | ₩18,423 | ₩16,432 | ₩18,069 | +7.77% | 20.5만 |
|---|
| 2026.02.20 | ₩14,777 | ₩15,370 | ₩14,188 | ₩14,695 | -0.55% | 1.3만 |
|---|
| 2026.02.19 | ₩14,802 | ₩15,677 | ₩14,615 | ₩14,776 | -0.18% | 1.3만 |
|---|
| 2026.02.18 | ₩14,682 | ₩14,903 | ₩14,223 | ₩14,562 | -0.82% | 6.4천 |
|---|
| 2026.02.17 | ₩14,800 | ₩15,016 | ₩14,321 | ₩14,562 | -1.61% | 9.7천 |
|---|
| 2026.02.13 | ₩15,029 | ₩15,241 | ₩14,695 | ₩14,842 | -1.24% | 1.1만 |
|---|
| 2026.02.12 | ₩15,056 | ₩15,363 | ₩14,695 | ₩14,842 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩15,946 | ₩15,946 | ₩14,695 | ₩15,110 | -5.24% | 4만 |
|---|
| 2026.02.10 | ₩16,419 | ₩16,526 | ₩15,497 | ₩16,018 | -2.44% | 1.7만 |
|---|
| 2026.02.09 | ₩16,031 | ₩16,539 | ₩15,456 | ₩16,419 | +2.42% | 7천 |
|---|
| 2026.02.06 | ₩15,925 | ₩16,018 | ₩15,632 | ₩16,018 | +0.59% | 6.5천 |
|---|
| 2026.02.05 | ₩15,791 | ₩16,178 | ₩15,257 | ₩15,764 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩16,045 | ₩16,125 | ₩15,350 | ₩15,764 | -1.75% | 1.7만 |
|---|
| 2026.02.03 | ₩16,365 | ₩16,392 | ₩15,898 | ₩16,205 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩16,299 | ₩16,432 | ₩16,100 | ₩16,272 | -0.16% | 5.1천 |
|---|
| 2026.01.30 | ₩16,512 | ₩16,512 | ₩15,831 | ₩16,299 | -1.29% | 2.6만 |
|---|
| 2026.01.29 | ₩16,566 | ₩16,686 | ₩16,058 | ₩16,686 | +0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩16,547 | ₩16,713 | ₩16,352 | ₩16,659 | +0.68% | 2.1만 |
|---|
| 2026.01.27 | ₩16,829 | ₩16,980 | ₩16,486 | ₩16,739 | -0.53% | 7천 |
|---|
| 2026.01.26 | ₩17,234 | ₩17,234 | ₩16,299 | ₩16,873 | -2.09% | 2.7만 |
|---|
| 2026.01.23 | ₩16,592 | ₩16,980 | ₩15,043 | ₩16,973 | +2.29% | 2.7만 |
|---|
| 2026.01.22 | ₩16,566 | ₩16,967 | ₩16,487 | ₩16,820 | +1.53% | 2.2만 |
|---|
| 2026.01.21 | ₩16,299 | ₩16,526 | ₩15,711 | ₩16,499 | +1.23% | 1.3만 |
|---|
| 2026.01.20 | ₩16,097 | ₩16,432 | ₩16,031 | ₩16,299 | +1.25% | 1.2만 |
|---|
| 2026.01.16 | ₩16,325 | ₩16,432 | ₩15,617 | ₩16,432 | +0.65% | 2만 |
|---|
| 2026.01.15 | ₩16,686 | ₩16,686 | ₩16,245 | ₩16,570 | -0.70% | 1.9만 |
|---|
| 2026.01.14 | ₩16,713 | ₩16,913 | ₩15,350 | ₩16,486 | -1.36% | 4.9만 |
|---|
| 2026.01.13 | ₩14,829 | ₩17,341 | ₩14,695 | ₩16,806 | +13.33% | 20.2만 |
|---|
| 2026.01.12 | ₩14,027 | ₩14,027 | ₩13,159 | ₩13,607 | -3.00% | 3만 |
|---|
| 2026.01.09 | ₩13,172 | ₩13,800 | ₩13,172 | ₩13,774 | +4.56% | 1.2만 |
|---|
| 2026.01.08 | ₩13,481 | ₩13,727 | ₩12,899 | ₩13,493 | +0.09% | 7.6천 |
|---|
| 2026.01.07 | ₩14,014 | ₩14,295 | ₩13,012 | ₩13,119 | -6.39% | 5.9만 |
|---|
| 2026.01.06 | ₩14,228 | ₩14,268 | ₩13,627 | ₩14,001 | -1.60% | 1.8만 |
|---|
| 2026.01.05 | ₩13,466 | ₩14,482 | ₩13,299 | ₩14,295 | +6.15% | 3.9만 |
|---|
| 2026.01.02 | ₩12,678 | ₩13,760 | ₩12,678 | ₩13,573 | +7.06% | 2.7만 |
|---|
| 2025.12.31 | ₩12,545 | ₩12,692 | ₩12,358 | ₩12,678 | +1.06% | 2.6만 |
|---|
| 2025.12.30 | ₩12,284 | ₩12,558 | ₩12,260 | ₩12,464 | +1.47% | 2.2만 |
|---|
| 2025.12.29 | ₩12,625 | ₩12,665 | ₩12,211 | ₩12,317 | -2.43% | 1.8만 |
|---|
| 2025.12.26 | ₩12,197 | ₩12,545 | ₩12,010 | ₩12,545 | +2.85% | 2만 |
|---|
| 2025.12.24 | ₩12,491 | ₩12,491 | ₩12,237 | ₩12,291 | -1.60% | 9.8천 |
|---|
| 2025.12.23 | ₩12,094 | ₩12,358 | ₩12,090 | ₩12,358 | +2.18% | 2.2만 |
|---|
| 2025.12.22 | ₩12,291 | ₩12,625 | ₩11,756 | ₩12,197 | -0.76% | 4만 |
|---|
| 2025.12.19 | ₩12,224 | ₩12,478 | ₩12,157 | ₩12,291 | +0.55% | 3.1만 |
|---|
| 2025.12.18 | ₩12,638 | ₩12,638 | ₩12,157 | ₩12,237 | -3.17% | 4.1만 |
|---|
| 2025.12.17 | ₩12,120 | ₩12,678 | ₩12,050 | ₩12,344 | +1.85% | 3만 |
|---|
| 2025.12.16 | ₩12,358 | ₩12,932 | ₩11,983 | ₩12,144 | -1.73% | 3.3만 |
|---|
| 2025.12.15 | ₩10,915 | ₩12,919 | ₩10,821 | ₩12,692 | +16.28% | 8.3만 |
|---|
| 2025.12.12 | ₩10,501 | ₩10,661 | ₩9,712 | ₩10,298 | -1.93% | 2만 |
|---|
| 2025.12.11 | ₩10,172 | ₩10,287 | ₩9,632 | ₩10,287 | +1.13% | 2.9만 |
|---|
| 2025.12.10 | ₩9,886 | ₩10,527 | ₩9,686 | ₩10,527 | +6.49% | 2만 |
|---|
| 2025.12.09 | ₩10,487 | ₩10,527 | ₩10,247 | ₩10,247 | -2.29% | 7.9천 |
|---|
| 2025.12.08 | ₩9,793 | ₩10,352 | ₩9,793 | ₩10,314 | +5.32% | 1.1만 |
|---|
| 2025.12.05 | ₩9,384 | ₩10,167 | ₩9,318 | ₩9,953 | +6.06% | 1.7만 |
|---|
| 2025.12.04 | ₩9,285 | ₩9,552 | ₩9,205 | ₩9,552 | +2.88% | 9천 |
|---|
| 2025.12.03 | ₩8,994 | ₩9,338 | ₩8,938 | ₩9,285 | +3.24% | 8.2천 |
|---|
| 2025.12.02 | ₩9,605 | ₩9,605 | ₩9,018 | ₩9,418 | -1.95% | 8.5천 |
|---|
| 2025.12.01 | ₩8,991 | ₩9,552 | ₩8,991 | ₩9,445 | +5.05% | 1.2만 |
|---|
| 2025.11.28 | ₩9,205 | ₩9,245 | ₩9,205 | ₩9,218 | +0.15% | 2.6천 |
|---|
| 2025.11.26 | ₩9,178 | ₩9,298 | ₩9,103 | ₩9,194 | +0.17% | 1.2만 |
|---|
| 2025.11.25 | ₩8,796 | ₩9,178 | ₩8,796 | ₩9,151 | +4.04% | 9.1천 |
|---|
| 2025.11.24 | ₩8,684 | ₩9,018 | ₩8,684 | ₩8,951 | +3.08% | 9.5천 |
|---|
| 2025.11.21 | ₩8,710 | ₩8,911 | ₩8,684 | ₩8,724 | +0.15% | 6.8천 |
|---|
| 2025.11.20 | ₩9,018 | ₩9,027 | ₩8,684 | ₩8,764 | -2.81% | 1.4만 |
|---|
| 2025.11.19 | ₩9,298 | ₩9,325 | ₩8,964 | ₩9,027 | -2.92% | 6.9천 |
|---|
| 2025.11.18 | ₩8,844 | ₩9,352 | ₩8,844 | ₩9,218 | +4.23% | 8천 |
|---|
| 2025.11.17 | ₩8,951 | ₩9,352 | ₩8,817 | ₩8,939 | -0.13% | 1.7만 |
|---|
| 2025.11.14 | ₩8,537 | ₩9,472 | ₩8,376 | ₩9,352 | +9.55% | 1.7만 |
|---|
| 2025.11.13 | ₩9,151 | ₩9,165 | ₩8,617 | ₩8,724 | -4.67% | 2.1만 |
|---|
| 2025.11.12 | ₩8,978 | ₩9,165 | ₩8,978 | ₩9,084 | +1.19% | 2천 |
|---|
| 2025.11.11 | ₩9,018 | ₩9,018 | ₩8,857 | ₩8,951 | -0.74% | 3.6천 |
|---|
| 2025.11.10 | ₩8,991 | ₩9,392 | ₩8,450 | ₩8,884 | -1.19% | 1.5만 |
|---|
| 2025.11.07 | ₩8,951 | ₩9,051 | ₩8,951 | ₩9,051 | +1.12% | 2.9천 |
|---|
| 2025.11.06 | ₩9,044 | ₩9,352 | ₩8,897 | ₩9,125 | +0.89% | 1.4만 |
|---|
| 2025.11.05 | ₩9,125 | ₩9,285 | ₩9,125 | ₩9,151 | +0.29% | 6.3천 |
|---|
| 2025.11.04 | ₩9,111 | ₩9,111 | ₩8,980 | ₩8,980 | -1.44% | 2.1천 |
|---|
| 2025.11.03 | ₩9,233 | ₩9,325 | ₩9,084 | ₩9,325 | +1.00% | 7.9천 |
|---|
| 2025.10.31 | ₩9,251 | ₩9,352 | ₩9,215 | ₩9,352 | +1.08% | 2.3천 |
|---|
| 2025.10.30 | ₩9,194 | ₩9,352 | ₩9,125 | ₩9,165 | -0.32% | 1.4천 |
|---|
| 2025.10.29 | ₩9,392 | ₩9,392 | ₩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 | ₩9,285 | ₩9,752 | ₩9,018 | ₩9,378 | +1.01% | 3.5만 |
|---|
| 2025.10.24 | ₩9,044 | ₩9,484 | ₩9,044 | ₩9,263 | +2.42% | 5.1천 |
|---|
| 2025.10.23 | ₩9,178 | ₩9,202 | ₩9,018 | ₩9,018 | -1.75% | 3.8천 |
|---|
| 2025.10.22 | ₩9,151 | ₩9,308 | ₩9,018 | ₩9,044 | -1.17% | 5천 |
|---|
| 2025.10.21 | ₩9,165 | ₩9,251 | ₩8,978 | ₩9,031 | -1.46% | 1.4만 |
|---|
| 2025.10.20 | ₩9,138 | ₩9,392 | ₩9,111 | ₩9,111 | -0.29% | 2.4천 |
|---|
| 2025.10.17 | ₩8,964 | ₩9,231 | ₩8,964 | ₩9,098 | +1.49% | 8.5천 |
|---|
| 2025.10.16 | ₩9,151 | ₩9,191 | ₩9,058 | ₩9,058 | -1.02% | 4.9천 |
|---|
| 2025.10.15 | ₩9,448 | ₩9,448 | ₩8,991 | ₩9,030 | -4.43% | 8.7천 |
|---|
| 2025.10.14 | ₩9,352 | ₩9,352 | ₩8,844 | ₩9,258 | -1.00% | 2.2만 |
|---|
| 2025.10.13 | ₩9,619 | ₩9,726 | ₩9,191 | ₩9,485 | -1.39% | 2.2만 |
|---|
| 2025.10.10 | ₩9,619 | ₩9,619 | ₩9,418 | ₩9,532 | -0.90% | 1.4만 |
|---|
