시장 데이터를 불러오는 중
전체 종목
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock 과거 주가
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock · FGCPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FG Communities Holdings Inc. - 8.00% Cumulative Series A Preferred Stock · FGCPP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,758 | ₩32,830 | ₩31,758 | ₩32,201 | +1.39% | 5.2천 |
| 2026.09.28–2026.10.02 | ₩34,827 | ₩34,827 | ₩32,469 | ₩32,469 | -6.77% | 9.1천 |
| 2026.09.21–2026.09.25 | ₩32,562 | ₩34,827 | ₩32,562 | ₩34,827 | +6.95% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩31,253 | ₩33,434 | ₩31,253 | ₩33,152 | +6.08% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩31,222 | ₩31,253 | ₩31,222 | ₩31,253 | +0.10% | 700 |
| 2026.08.31–2026.09.04 | ₩33,554 | ₩33,554 | ₩31,222 | ₩31,222 | -6.95% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩34,010 | ₩34,010 | ₩33,554 | ₩33,554 | -1.34% | 800 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,010 |
| ₩33,487 |
| ₩34,010 |
| +1.56% |
| 100 |
| 2026.08.10–2026.08.14 | ₩32,167 | ₩33,501 | ₩32,167 | ₩33,487 | +4.10% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,635 | ₩33,635 | ₩32,167 | ₩32,167 | -4.36% | 300 |
|---|
| 2026.07.27–2026.07.31 | ₩33,366 | ₩34,117 | ₩33,366 | ₩33,635 | +0.80% | 2.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,836 | ₩34,171 | ₩33,836 | ₩34,171 | +0.99% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩33,514 | ₩33,836 | ₩33,514 | ₩33,836 | +0.96% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩33,742 | ₩33,742 | ₩33,434 | ₩33,514 | -0.68% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,474 | ₩34,640 | ₩33,434 | ₩33,661 | +0.56% | 4.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,474 | ₩34,506 | ₩33,474 | ₩34,506 | +3.08% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,366 | ₩33,760 | ₩33,366 | ₩33,474 | +0.32% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,353 | ₩34,278 | ₩31,088 | ₩33,501 | +0.44% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,318 | ₩33,769 | ₩28,564 | ₩33,366 | +10.06% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,970 | ₩34,345 | ₩33,286 | ₩33,299 | -1.97% | 6.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩34,003 | ₩34,488 | ₩33,932 | ₩34,488 | +1.43% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,460 | ₩34,506 | ₩33,460 | ₩34,506 | +3.12% | 1.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,702 | ₩34,037 | ₩33,434 | ₩33,460 | -0.72% | 4.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,635 | ₩34,305 | ₩33,434 | ₩33,702 | +0.20% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,554 | ₩34,800 | ₩33,366 | ₩34,747 | +3.55% | 7.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,246 | ₩34,841 | ₩33,246 | ₩33,501 | +0.77% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,299 | ₩33,567 | ₩31,464 | ₩32,959 | -1.02% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,214 | ₩34,644 | ₩32,160 | ₩33,501 | +3.99% | 8.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,892 | ₩33,708 | ₩31,892 | ₩33,501 | +5.04% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,495 | ₩32,629 | ₩31,892 | ₩32,459 | -0.11% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,815 | ₩33,045 | ₩26,866 | ₩32,897 | +10.34% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,492 | ₩30,820 | ₩29,903 | ₩30,633 | +0.46% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,696 | ₩32,696 | ₩30,325 | ₩30,633 | -6.31% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩32,964 | ₩32,978 | ₩32,375 | ₩32,696 | -0.81% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,830 | ₩33,072 | ₩32,294 | ₩32,696 | -0.41% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,299 | ₩33,582 | ₩31,758 | ₩33,098 | -0.60% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,490 | ₩33,836 | ₩28,837 | ₩33,501 | +6.38% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,619 | ₩33,018 | ₩30,619 | ₩33,018 | +7.83% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,160 | ₩32,817 | ₩30,258 | ₩31,980 | -0.56% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,413 | ₩32,321 | ₩29,413 | ₩32,160 | +9.34% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,810 | ₩29,025 | ₩27,470 | ₩29,025 | +0.74% | 9.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩27,537 | ₩28,810 | ₩27,068 | ₩28,810 | +4.62% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩27,336 | ₩28,140 | ₩27,068 | ₩28,140 | +2.94% | 5.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩27,170 | ₩27,470 | ₩26,867 | ₩27,336 | +0.61% | 5.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩26,800 | ₩27,470 | ₩26,800 | ₩27,336 | +2.00% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,219 | ₩27,470 | ₩25,219 | ₩27,470 | +8.93% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,183 | ₩26,183 | ₩24,321 | ₩25,387 | -3.04% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,790 | ₩26,532 | ₩23,765 | ₩26,492 | +6.86% | 7.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩25,624 | ₩27,268 | ₩24,120 | ₩25,326 | -1.16% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩25,929 | ₩28,006 | ₩24,877 | ₩25,460 | -1.81% | 7.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩24,419 | ₩26,800 | ₩23,491 | ₩26,130 | +7.01% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,460 | ₩25,460 | ₩22,928 | ₩23,986 | -5.79% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,411 | ₩25,491 | ₩25,326 | ₩25,326 | -0.33% | 8.8천 |
|---|