시장 데이터를 불러오는 중
전체 종목
Forbright, Inc. - Class A Common Stock 과거 주가
Forbright, Inc. - Class A Common Stock · FRBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Forbright, Inc. - Class A Common Stock · FRBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,134 | ₩24,415 | ₩23,933 | ₩24,107 | -0.11% | 5.1만 |
| 2026.10.08 | ₩24,147 | ₩24,335 | ₩23,960 | ₩24,228 | +0.33% | 4.5만 |
| 2026.10.07 | ₩23,946 | ₩24,737 | ₩23,906 | ₩24,268 | +1.34% | 6.4만 |
| 2026.10.06 | ₩23,678 | ₩24,321 | ₩23,611 | ₩24,214 | +2.26% | 4.6만 |
| 2026.10.05 | ₩23,839 | ₩24,187 | ₩23,156 | ₩23,692 | -0.62% | 7.4만 |
| 2026.10.02 | ₩24,522 | ₩25,099 | ₩23,692 | ₩23,839 | -2.79% | 13.3만 |
| 2026.10.01 | ₩23,718 | ₩24,670 | ₩23,115 | ₩24,402 | +2.88% | 17.2만 |
| 2026.09.30 | ₩22,874 | ₩23,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,821 |
| -0.23% |
| 14.2만 |
| 2026.09.29 | ₩22,928 | ₩23,919 | ₩22,579 | ₩22,874 | -0.23% | 14.8만 |
|---|
| 2026.09.28 | ₩23,625 | ₩24,201 | ₩22,847 | ₩22,914 | -3.01% | 14.5만 |
|---|
| 2026.09.25 | ₩24,536 | ₩24,536 | ₩23,651 | ₩23,678 | -3.50% | 10.1만 |
|---|
| 2026.09.24 | ₩23,879 | ₩24,871 | ₩23,852 | ₩24,013 | +0.56% | 6.6만 |
|---|
| 2026.09.23 | ₩24,455 | ₩25,326 | ₩23,598 | ₩23,946 | -2.08% | 9.4만 |
|---|
| 2026.09.22 | ₩24,455 | ₩24,790 | ₩24,201 | ₩24,643 | +0.77% | 21.1만 |
|---|
| 2026.09.21 | ₩23,866 | ₩24,656 | ₩23,745 | ₩24,120 | +1.07% | 19.7만 |
|---|
| 2026.09.18 | ₩25,125 | ₩25,474 | ₩23,584 | ₩23,651 | -5.87% | 131.3만 |
|---|
| 2026.09.17 | ₩24,817 | ₩25,675 | ₩24,710 | ₩25,246 | +1.73% | 17만 |
|---|
| 2026.09.16 | ₩24,536 | ₩25,273 | ₩24,522 | ₩24,817 | +1.15% | 16만 |
|---|
| 2026.09.15 | ₩24,965 | ₩25,594 | ₩24,723 | ₩24,857 | -0.43% | 6.9만 |
|---|
| 2026.09.14 | ₩24,549 | ₩25,460 | ₩24,549 | ₩25,326 | +3.17% | 7만 |
|---|
| 2026.09.11 | ₩24,817 | ₩25,300 | ₩24,402 | ₩24,683 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩24,710 | ₩25,594 | ₩24,254 | ₩24,844 | +0.54% | 9.2만 |
|---|
| 2026.09.09 | ₩25,460 | ₩25,903 | ₩24,536 | ₩24,831 | -2.47% | 12.2만 |
|---|
| 2026.09.08 | ₩25,782 | ₩26,050 | ₩25,192 | ₩25,340 | -1.72% | 10.1만 |
|---|
| 2026.09.04 | ₩25,313 | ₩25,929 | ₩25,233 | ₩25,648 | +1.32% | 5.2만 |
|---|
| 2026.09.03 | ₩24,295 | ₩25,581 | ₩24,295 | ₩25,581 | +5.30% | 8.5만 |
|---|
| 2026.09.02 | ₩24,281 | ₩24,790 | ₩24,027 | ₩24,576 | +1.21% | 7.8만 |
|---|
| 2026.09.01 | ₩24,656 | ₩24,710 | ₩23,799 | ₩24,067 | -2.39% | 9.2만 |
|---|
| 2026.08.31 | ₩24,723 | ₩25,045 | ₩24,415 | ₩24,469 | -1.03% | 8.5만 |
|---|
| 2026.08.28 | ₩24,831 | ₩25,407 | ₩24,563 | ₩24,723 | -0.43% | 7.7만 |
|---|
| 2026.08.27 | ₩24,951 | ₩25,501 | ₩24,790 | ₩24,924 | -0.11% | 4.7만 |
|---|
| 2026.08.26 | ₩24,911 | ₩25,393 | ₩24,643 | ₩24,817 | -0.38% | 10.1만 |
|---|
| 2026.08.25 | ₩25,326 | ₩25,380 | ₩24,201 | ₩24,804 | -2.06% | 9.5만 |
|---|
| 2026.08.24 | ₩25,072 | ₩25,514 | ₩24,857 | ₩24,991 | -0.32% | 6.7만 |
|---|
| 2026.08.21 | ₩25,380 | ₩25,970 | ₩25,018 | ₩25,058 | -1.27% | 9.9만 |
|---|
| 2026.08.20 | ₩25,608 | ₩25,608 | ₩25,139 | ₩25,487 | -0.47% | 7.1만 |
|---|
| 2026.08.19 | ₩25,527 | ₩25,983 | ₩25,460 | ₩25,581 | +0.21% | 3.2만 |
|---|
| 2026.08.18 | ₩25,474 | ₩25,822 | ₩25,353 | ₩25,527 | +0.21% | 6.4만 |
|---|
| 2026.08.17 | ₩25,742 | ₩26,117 | ₩25,474 | ₩25,608 | -0.52% | 5만 |
|---|
| 2026.08.14 | ₩26,130 | ₩26,465 | ₩25,192 | ₩25,916 | -0.82% | 13.7만 |
|---|
| 2026.08.13 | ₩26,412 | ₩27,229 | ₩25,795 | ₩26,037 | -1.42% | 10.4만 |
|---|
| 2026.08.12 | ₩26,104 | ₩26,626 | ₩25,420 | ₩26,010 | -0.36% | 6.4만 |
|---|
| 2026.08.11 | ₩26,104 | ₩27,095 | ₩26,023 | ₩26,130 | +0.10% | 12.3만 |
|---|
| 2026.08.10 | ₩25,474 | ₩26,238 | ₩25,326 | ₩25,929 | +1.79% | 51.4만 |
|---|
| 2026.08.07 | ₩25,996 | ₩26,519 | ₩25,018 | ₩25,568 | -1.65% | 8.1만 |
|---|
| 2026.08.06 | ₩26,023 | ₩26,733 | ₩24,522 | ₩25,568 | -1.75% | 14만 |
|---|
| 2026.08.05 | ₩26,331 | ₩26,774 | ₩25,728 | ₩26,144 | -0.71% | 25.7만 |
|---|
| 2026.08.04 | ₩25,956 | ₩26,666 | ₩25,487 | ₩25,970 | +0.05% | 9.5만 |
|---|
| 2026.08.03 | ₩26,653 | ₩26,666 | ₩25,460 | ₩26,613 | -0.15% | 8.3만 |
|---|
| 2026.07.31 | ₩26,211 | ₩27,001 | ₩25,326 | ₩26,506 | +1.12% | 9.5만 |
|---|
| 2026.07.30 | ₩26,800 | ₩27,001 | ₩25,058 | ₩26,305 | -1.85% | 10.3만 |
|---|
| 2026.07.29 | ₩26,559 | ₩26,961 | ₩24,951 | ₩26,305 | -0.96% | 11.4만 |
|---|
| 2026.07.28 | ₩26,532 | ₩28,087 | ₩25,514 | ₩26,626 | +0.35% | 15.2만 |
|---|
| 2026.07.27 | ₩26,157 | ₩27,899 | ₩25,769 | ₩26,425 | +1.02% | 34.5만 |
|---|
| 2026.07.24 | ₩26,130 | ₩26,800 | ₩25,795 | ₩26,278 | +0.56% | 4.9만 |
|---|
| 2026.07.23 | ₩25,983 | ₩26,921 | ₩25,742 | ₩26,117 | +0.52% | 11.4만 |
|---|
| 2026.07.22 | ₩26,546 | ₩26,921 | ₩25,474 | ₩25,970 | -2.17% | 13.3만 |
|---|
| 2026.07.21 | ₩25,970 | ₩26,559 | ₩24,710 | ₩26,318 | +1.34% | 6.9만 |
|---|
| 2026.07.20 | ₩25,862 | ₩27,001 | ₩24,951 | ₩25,809 | -0.21% | 13.6만 |
|---|
| 2026.07.17 | ₩24,911 | ₩26,519 | ₩24,509 | ₩25,527 | +2.47% | 12.9만 |
|---|
| 2026.07.16 | ₩25,434 | ₩26,305 | ₩24,549 | ₩25,032 | -1.58% | 23.8만 |
|---|
| 2026.07.15 | ₩26,439 | ₩26,733 | ₩25,273 | ₩25,273 | -4.41% | 14.3만 |
|---|
| 2026.07.14 | ₩26,171 | ₩27,430 | ₩25,460 | ₩26,934 | +2.92% | 7.7만 |
|---|
| 2026.07.13 | ₩27,296 | ₩29,480 | ₩25,501 | ₩26,077 | -4.47% | 14.2만 |
|---|
| 2026.07.10 | ₩27,551 | ₩27,980 | ₩26,117 | ₩27,055 | -1.80% | 11.5만 |
|---|
| 2026.07.09 | ₩25,970 | ₩27,859 | ₩25,125 | ₩27,095 | +4.33% | 24.2만 |
|---|
| 2026.07.08 | ₩26,934 | ₩28,435 | ₩25,045 | ₩25,956 | -3.63% | 18만 |
|---|
| 2026.07.07 | ₩25,554 | ₩28,810 | ₩25,018 | ₩26,666 | +4.35% | 7.6만 |
|---|
| 2026.07.06 | ₩25,099 | ₩27,671 | ₩25,099 | ₩25,501 | +1.60% | 8.2만 |
|---|
| 2026.07.02 | ₩25,045 | ₩25,822 | ₩24,697 | ₩25,125 | +0.32% | 6만 |
|---|
| 2026.07.01 | ₩24,737 | ₩25,460 | ₩24,509 | ₩25,018 | +1.14% | 14만 |
|---|
| 2026.06.30 | ₩24,630 | ₩24,911 | ₩24,321 | ₩24,509 | -0.49% | 11만 |
|---|
| 2026.06.29 | ₩24,308 | ₩24,857 | ₩24,201 | ₩24,656 | +1.43% | 18.8만 |
|---|
| 2026.06.26 | ₩24,455 | ₩24,991 | ₩24,147 | ₩24,375 | -0.33% | 8.2만 |
|---|
| 2026.06.25 | ₩24,040 | ₩24,509 | ₩24,040 | ₩24,455 | +1.73% | 3.1만 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,228 | ₩23,986 | ₩24,187 | +0.28% | 7.4만 |
|---|
| 2026.06.23 | ₩24,134 | ₩24,563 | ₩23,745 | ₩24,120 | -0.06% | 15.7만 |
|---|
| 2026.06.22 | ₩24,120 | ₩24,402 | ₩24,120 | ₩24,134 | +0.06% | 4.7만 |
|---|
| 2026.06.18 | ₩24,268 | ₩24,670 | ₩24,120 | ₩24,120 | -0.61% | 11.6만 |
|---|
| 2026.06.17 | ₩23,946 | ₩24,549 | ₩23,946 | ₩24,187 | +1.01% | 13.8만 |
|---|
| 2026.06.16 | ₩24,120 | ₩24,348 | ₩23,960 | ₩24,120 | 0.00% | 26.5만 |
|---|
| 2026.06.15 | ₩24,268 | ₩24,308 | ₩23,705 | ₩24,201 | -0.28% | 13.1만 |
|---|
| 2026.06.12 | ₩24,120 | ₩24,496 | ₩23,785 | ₩24,120 | 0.00% | 29.1만 |
|---|
| 2026.06.11 | ₩23,450 | ₩24,884 | ₩23,424 | ₩24,254 | +3.43% | 250.2만 |
|---|