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 | ₩24,105 | ₩24,386 | ₩23,904 | ₩24,078 | -0.11% | 5.1만 |
| 2026.10.08 | ₩24,118 | ₩24,306 | ₩23,931 | ₩24,198 | +0.33% | 4.5만 |
| 2026.10.07 | ₩23,917 | ₩24,707 | ₩23,877 | ₩24,239 | +1.34% | 6.4만 |
| 2026.10.06 | ₩23,650 | ₩24,292 | ₩23,583 | ₩24,185 | +2.26% | 4.6만 |
| 2026.10.05 | ₩23,810 | ₩24,158 | ₩23,128 | ₩23,663 | -0.62% | 7.4만 |
| 2026.10.02 | ₩24,493 | ₩25,068 | ₩23,663 | ₩23,810 | -2.79% | 13.3만 |
| 2026.10.01 | ₩23,690 | ₩24,640 | ₩23,088 | ₩24,372 | +2.88% | 17.2만 |
| 2026.09.30 | ₩22,847 | ₩23,529 | ₩22,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,793 |
| -0.23% |
| 14.2만 |
| 2026.09.29 | ₩22,900 | ₩23,891 | ₩22,552 | ₩22,847 | -0.23% | 14.8만 |
|---|
| 2026.09.28 | ₩23,596 | ₩24,172 | ₩22,820 | ₩22,887 | -3.01% | 14.5만 |
|---|
| 2026.09.25 | ₩24,506 | ₩24,506 | ₩23,623 | ₩23,650 | -3.50% | 10.1만 |
|---|
| 2026.09.24 | ₩23,850 | ₩24,841 | ₩23,824 | ₩23,984 | +0.56% | 6.6만 |
|---|
| 2026.09.23 | ₩24,426 | ₩25,296 | ₩23,569 | ₩23,917 | -2.08% | 9.4만 |
|---|
| 2026.09.22 | ₩24,426 | ₩24,761 | ₩24,172 | ₩24,613 | +0.77% | 21.1만 |
|---|
| 2026.09.21 | ₩23,837 | ₩24,627 | ₩23,717 | ₩24,091 | +1.07% | 19.7만 |
|---|
| 2026.09.18 | ₩25,095 | ₩25,443 | ₩23,556 | ₩23,623 | -5.87% | 131.3만 |
|---|
| 2026.09.17 | ₩24,787 | ₩25,644 | ₩24,680 | ₩25,216 | +1.73% | 17만 |
|---|
| 2026.09.16 | ₩24,506 | ₩25,242 | ₩24,493 | ₩24,787 | +1.15% | 16만 |
|---|
| 2026.09.15 | ₩24,935 | ₩25,564 | ₩24,694 | ₩24,828 | -0.43% | 6.9만 |
|---|
| 2026.09.14 | ₩24,520 | ₩25,430 | ₩24,520 | ₩25,296 | +3.17% | 7만 |
|---|
| 2026.09.11 | ₩24,787 | ₩25,269 | ₩24,372 | ₩24,654 | -0.54% | 8.8만 |
|---|
| 2026.09.10 | ₩24,680 | ₩25,564 | ₩24,225 | ₩24,814 | +0.54% | 9.2만 |
|---|
| 2026.09.09 | ₩25,430 | ₩25,871 | ₩24,506 | ₩24,801 | -2.47% | 12.2만 |
|---|
| 2026.09.08 | ₩25,751 | ₩26,019 | ₩25,162 | ₩25,309 | -1.72% | 10.1만 |
|---|
| 2026.09.04 | ₩25,283 | ₩25,898 | ₩25,202 | ₩25,617 | +1.32% | 5.2만 |
|---|
| 2026.09.03 | ₩24,265 | ₩25,550 | ₩24,265 | ₩25,550 | +5.30% | 8.5만 |
|---|
| 2026.09.02 | ₩24,252 | ₩24,761 | ₩23,998 | ₩24,546 | +1.21% | 7.8만 |
|---|
| 2026.09.01 | ₩24,627 | ₩24,680 | ₩23,770 | ₩24,038 | -2.39% | 9.2만 |
|---|
| 2026.08.31 | ₩24,694 | ₩25,015 | ₩24,386 | ₩24,439 | -1.03% | 8.5만 |
|---|
| 2026.08.28 | ₩24,801 | ₩25,376 | ₩24,533 | ₩24,694 | -0.43% | 7.7만 |
|---|
| 2026.08.27 | ₩24,921 | ₩25,470 | ₩24,761 | ₩24,894 | -0.11% | 4.7만 |
|---|
| 2026.08.26 | ₩24,881 | ₩25,363 | ₩24,613 | ₩24,787 | -0.38% | 10.1만 |
|---|
| 2026.08.25 | ₩25,296 | ₩25,349 | ₩24,172 | ₩24,774 | -2.06% | 9.5만 |
|---|
| 2026.08.24 | ₩25,042 | ₩25,483 | ₩24,828 | ₩24,961 | -0.32% | 6.7만 |
|---|
| 2026.08.21 | ₩25,349 | ₩25,938 | ₩24,988 | ₩25,028 | -1.27% | 9.9만 |
|---|
| 2026.08.20 | ₩25,577 | ₩25,577 | ₩25,109 | ₩25,457 | -0.47% | 7.1만 |
|---|
| 2026.08.19 | ₩25,497 | ₩25,952 | ₩25,430 | ₩25,550 | +0.21% | 3.2만 |
|---|
| 2026.08.18 | ₩25,443 | ₩25,791 | ₩25,323 | ₩25,497 | +0.21% | 6.4만 |
|---|
| 2026.08.17 | ₩25,711 | ₩26,086 | ₩25,443 | ₩25,577 | -0.52% | 5만 |
|---|
| 2026.08.14 | ₩26,099 | ₩26,434 | ₩25,162 | ₩25,885 | -0.82% | 13.7만 |
|---|
| 2026.08.13 | ₩26,380 | ₩27,196 | ₩25,764 | ₩26,005 | -1.42% | 10.4만 |
|---|
| 2026.08.12 | ₩26,072 | ₩26,594 | ₩25,390 | ₩25,979 | -0.36% | 6.4만 |
|---|
| 2026.08.11 | ₩26,072 | ₩27,063 | ₩25,992 | ₩26,099 | +0.10% | 12.3만 |
|---|
| 2026.08.10 | ₩25,443 | ₩26,206 | ₩25,296 | ₩25,898 | +1.79% | 51.4만 |
|---|
| 2026.08.07 | ₩25,965 | ₩26,487 | ₩24,988 | ₩25,537 | -1.65% | 8.1만 |
|---|
| 2026.08.06 | ₩25,992 | ₩26,701 | ₩24,493 | ₩25,537 | -1.75% | 14만 |
|---|
| 2026.08.05 | ₩26,300 | ₩26,741 | ₩25,697 | ₩26,112 | -0.71% | 25.7만 |
|---|
| 2026.08.04 | ₩25,925 | ₩26,634 | ₩25,457 | ₩25,938 | +0.05% | 9.5만 |
|---|
| 2026.08.03 | ₩26,621 | ₩26,634 | ₩25,430 | ₩26,581 | -0.15% | 8.3만 |
|---|
| 2026.07.31 | ₩26,179 | ₩26,969 | ₩25,296 | ₩26,474 | +1.12% | 9.5만 |
|---|
| 2026.07.30 | ₩26,768 | ₩26,969 | ₩25,028 | ₩26,273 | -1.85% | 10.3만 |
|---|
| 2026.07.29 | ₩26,527 | ₩26,929 | ₩24,921 | ₩26,273 | -0.96% | 11.4만 |
|---|
| 2026.07.28 | ₩26,501 | ₩28,053 | ₩25,483 | ₩26,594 | +0.35% | 15.2만 |
|---|
| 2026.07.27 | ₩26,126 | ₩27,866 | ₩25,738 | ₩26,393 | +1.02% | 34.5만 |
|---|
| 2026.07.24 | ₩26,099 | ₩26,768 | ₩25,764 | ₩26,246 | +0.56% | 4.9만 |
|---|
| 2026.07.23 | ₩25,952 | ₩26,889 | ₩25,711 | ₩26,086 | +0.52% | 11.4만 |
|---|
| 2026.07.22 | ₩26,514 | ₩26,889 | ₩25,443 | ₩25,938 | -2.17% | 13.3만 |
|---|
| 2026.07.21 | ₩25,938 | ₩26,527 | ₩24,680 | ₩26,286 | +1.34% | 6.9만 |
|---|
| 2026.07.20 | ₩25,831 | ₩26,969 | ₩24,921 | ₩25,778 | -0.21% | 13.6만 |
|---|
| 2026.07.17 | ₩24,881 | ₩26,487 | ₩24,480 | ₩25,497 | +2.47% | 12.9만 |
|---|
| 2026.07.16 | ₩25,403 | ₩26,273 | ₩24,520 | ₩25,001 | -1.58% | 23.8만 |
|---|
| 2026.07.15 | ₩26,407 | ₩26,701 | ₩25,242 | ₩25,242 | -4.41% | 14.3만 |
|---|
| 2026.07.14 | ₩26,139 | ₩27,397 | ₩25,430 | ₩26,902 | +2.92% | 7.7만 |
|---|
| 2026.07.13 | ₩27,263 | ₩29,445 | ₩25,470 | ₩26,045 | -4.47% | 14.2만 |
|---|
| 2026.07.10 | ₩27,518 | ₩27,946 | ₩26,086 | ₩27,022 | -1.80% | 11.5만 |
|---|
| 2026.07.09 | ₩25,938 | ₩27,826 | ₩25,095 | ₩27,063 | +4.33% | 24.2만 |
|---|
| 2026.07.08 | ₩26,902 | ₩28,401 | ₩25,015 | ₩25,925 | -3.63% | 18만 |
|---|
| 2026.07.07 | ₩25,523 | ₩28,776 | ₩24,988 | ₩26,634 | +4.35% | 7.6만 |
|---|
| 2026.07.06 | ₩25,068 | ₩27,638 | ₩25,068 | ₩25,470 | +1.60% | 8.2만 |
|---|
| 2026.07.02 | ₩25,015 | ₩25,791 | ₩24,667 | ₩25,095 | +0.32% | 6만 |
|---|
| 2026.07.01 | ₩24,707 | ₩25,430 | ₩24,480 | ₩24,988 | +1.14% | 14만 |
|---|
| 2026.06.30 | ₩24,600 | ₩24,881 | ₩24,292 | ₩24,480 | -0.49% | 11만 |
|---|
| 2026.06.29 | ₩24,279 | ₩24,828 | ₩24,172 | ₩24,627 | +1.43% | 18.8만 |
|---|
| 2026.06.26 | ₩24,426 | ₩24,961 | ₩24,118 | ₩24,346 | -0.33% | 8.2만 |
|---|
| 2026.06.25 | ₩24,011 | ₩24,480 | ₩24,011 | ₩24,426 | +1.73% | 3.1만 |
|---|
| 2026.06.24 | ₩24,091 | ₩24,198 | ₩23,958 | ₩24,158 | +0.28% | 7.4만 |
|---|
| 2026.06.23 | ₩24,105 | ₩24,533 | ₩23,717 | ₩24,091 | -0.06% | 15.7만 |
|---|
| 2026.06.22 | ₩24,091 | ₩24,372 | ₩24,091 | ₩24,105 | +0.06% | 4.7만 |
|---|
| 2026.06.18 | ₩24,239 | ₩24,640 | ₩24,091 | ₩24,091 | -0.61% | 11.6만 |
|---|
| 2026.06.17 | ₩23,917 | ₩24,520 | ₩23,917 | ₩24,158 | +1.01% | 13.8만 |
|---|
| 2026.06.16 | ₩24,091 | ₩24,319 | ₩23,931 | ₩24,091 | 0.00% | 26.5만 |
|---|
| 2026.06.15 | ₩24,239 | ₩24,279 | ₩23,676 | ₩24,172 | -0.28% | 13.1만 |
|---|
| 2026.06.12 | ₩24,091 | ₩24,466 | ₩23,757 | ₩24,091 | 0.00% | 29.1만 |
|---|
| 2026.06.11 | ₩23,422 | ₩24,854 | ₩23,395 | ₩24,225 | +3.43% | 250.2만 |
|---|