시장 데이터를 불러오는 중
전체 종목
Fortress Value Acquisition Corp. V - Class A Ordinary Shares 과거 주가
Fortress Value Acquisition Corp. V - Class A Ordinary Shares · FVAV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortress Value Acquisition Corp. V - Class A Ordinary Shares · FVAV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.08 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.07 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.06 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.05 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.02 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.10.01 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
| 2026.09.30 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 200 |
| 2026.09.29 | ₩13,613 | ₩13,747 | ₩13,613 | ₩13,747 | +0.99% | 700 |
|---|
| 2026.09.28 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,613 | ₩13,787 | ₩13,613 | ₩13,787 | +1.28% | 800 |
|---|
| 2026.09.24 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 800 |
|---|
| 2026.09.21 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 2천 |
|---|
| 2026.09.17 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩13,760 | ₩13,760 | ₩13,760 | ₩13,760 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩13,747 | ₩13,747 | ₩13,747 | ₩13,747 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,881 | ₩13,881 | ₩13,680 | ₩13,680 | -1.45% | 20.2만 |
|---|
| 2026.09.04 | ₩13,881 | ₩13,881 | ₩13,881 | ₩13,881 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,854 | ₩13,881 | ₩13,854 | ₩13,881 | +0.19% | 2.1천 |
|---|
| 2026.09.02 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 3.4천 |
|---|
| 2026.08.28 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩13,680 | ₩13,693 | ₩13,680 | ₩13,693 | +0.10% | 200 |
|---|
| 2026.08.19 | ₩13,653 | ₩13,680 | ₩13,613 | ₩13,680 | +0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,626 | ₩13,680 | ₩13,626 | ₩13,666 | +0.30% | 6.6천 |
|---|
| 2026.08.14 | ₩13,626 | ₩13,626 | ₩13,613 | ₩13,613 | -0.10% | 5.9만 |
|---|
| 2026.08.13 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 7.5만 |
|---|
| 2026.07.31 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 45만 |
|---|
| 2026.07.30 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,639 | ₩13,639 | ₩13,626 | ₩13,626 | -0.10% | 1.3천 |
|---|
| 2026.07.27 | ₩13,653 | ₩13,666 | ₩13,613 | ₩13,626 | -0.20% | 15.8만 |
|---|
| 2026.07.24 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,599 | ₩13,881 | ₩13,599 | ₩13,706 | +0.79% | 32.3만 |
|---|
| 2026.07.22 | ₩13,586 | ₩13,599 | ₩13,586 | ₩13,586 | 0.00% | 4.2만 |
|---|
| 2026.07.21 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,586 | ₩13,586 | ₩13,559 | ₩13,572 | -0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,586 | ₩13,586 | ₩13,559 | ₩13,559 | -0.20% | 700 |
|---|
| 2026.07.10 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,532 | ₩13,559 | ₩13,532 | ₩13,559 | +0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 2.9만 |
|---|
| 2026.07.02 | ₩13,626 | ₩13,653 | ₩13,626 | ₩13,626 | 0.00% | 1.8만 |
|---|
| 2026.07.01 | ₩13,613 | ₩13,680 | ₩13,613 | ₩13,680 | +0.49% | 1.1만 |
|---|
| 2026.06.30 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 3만 |
|---|
| 2026.06.29 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 500 |
|---|
| 2026.06.23 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 5만 |
|---|
| 2026.06.16 | ₩13,586 | ₩13,613 | ₩13,586 | ₩13,613 | +0.20% | 1.2천 |
|---|
| 2026.06.15 | ₩13,519 | ₩13,519 | ₩13,519 | ₩13,519 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩13,599 | ₩13,599 | ₩13,599 | ₩13,599 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩13,519 | ₩13,613 | ₩13,519 | ₩13,559 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,586 | ₩13,613 | ₩13,586 | ₩13,586 | 0.00% | 1천 |
|---|
| 2026.05.29 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩13,532 | ₩13,572 | ₩13,532 | ₩13,572 | +0.30% | 2.3만 |
|---|
| 2026.05.20 | ₩13,519 | ₩13,532 | ₩13,519 | ₩13,532 | +0.10% | 6.9천 |
|---|
| 2026.05.19 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 2.7천 |
|---|
| 2026.05.18 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩13,505 | ₩13,546 | ₩13,505 | ₩13,546 | +0.30% | 2.1천 |
|---|
| 2026.05.12 | ₩13,505 | ₩13,546 | ₩13,505 | ₩13,546 | +0.30% | 1.4천 |
|---|
| 2026.05.11 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,505 | ₩13,546 | ₩13,505 | ₩13,546 | +0.30% | 2.1천 |
|---|
| 2026.05.05 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩13,532 | ₩13,546 | ₩13,532 | ₩13,546 | +0.10% | 6.2만 |
|---|
| 2026.04.28 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 3.4천 |
|---|
| 2026.04.27 | ₩13,532 | ₩13,546 | ₩13,532 | ₩13,532 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 5만 |
|---|
| 2026.04.20 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩13,505 | ₩13,505 | ₩13,452 | ₩13,452 | -0.40% | 400 |
|---|
| 2026.04.15 | ₩13,478 | ₩13,478 | ₩13,465 | ₩13,465 | -0.10% | 30.1만 |
|---|
| 2026.04.14 | ₩13,465 | ₩13,478 | ₩13,465 | ₩13,465 | 0.00% | 1.4만 |
|---|
| 2026.04.13 | ₩13,478 | ₩13,478 | ₩13,452 | ₩13,452 | -0.20% | 6.8천 |
|---|
| 2026.04.10 | ₩13,465 | ₩13,478 | ₩13,452 | ₩13,452 | -0.10% | 2.9만 |
|---|
| 2026.04.09 | ₩13,492 | ₩13,492 | ₩13,438 | ₩13,465 | -0.20% | 198.1만 |
|---|
| 2026.04.08 | ₩13,438 | ₩13,452 | ₩13,438 | ₩13,438 | 0.00% | 14.1만 |
|---|
| 2026.04.07 | ₩13,492 | ₩13,492 | ₩13,438 | ₩13,438 | -0.40% | 1.5천 |
|---|
| 2026.04.06 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 300 |
|---|
| 2026.04.02 | ₩13,452 | ₩13,465 | ₩13,438 | ₩13,438 | -0.10% | 16.6만 |
|---|
| 2026.04.01 | ₩13,438 | ₩13,465 | ₩13,438 | ₩13,438 | 0.00% | 20.1만 |
|---|
| 2026.03.31 | ₩13,478 | ₩13,478 | ₩13,438 | ₩13,452 | -0.20% | 70만 |
|---|
| 2026.03.30 | ₩13,492 | ₩13,492 | ₩13,438 | ₩13,465 | -0.20% | 17.5만 |
|---|
| 2026.03.27 | ₩13,452 | ₩13,465 | ₩13,452 | ₩13,452 | 0.00% | 24.3만 |
|---|
| 2026.03.26 | ₩13,438 | ₩13,492 | ₩13,438 | ₩13,452 | +0.10% | 500 |
|---|
| 2026.03.25 | ₩13,492 | ₩13,492 | ₩13,478 | ₩13,478 | -0.10% | 700 |
|---|
| 2026.03.24 | ₩13,478 | ₩13,492 | ₩13,465 | ₩13,465 | -0.10% | 2.7만 |
|---|
| 2026.03.23 | ₩13,492 | ₩13,492 | ₩13,465 | ₩13,465 | -0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩13,452 | ₩13,505 | ₩13,452 | ₩13,465 | +0.10% | 8.6만 |
|---|
| 2026.03.19 | ₩13,492 | ₩13,492 | ₩13,452 | ₩13,452 | -0.30% | 10.6만 |
|---|
| 2026.03.18 | ₩13,478 | ₩13,478 | ₩13,452 | ₩13,452 | -0.20% | 1.7천 |
|---|
| 2026.03.17 | ₩13,452 | ₩13,465 | ₩13,452 | ₩13,465 | +0.10% | 700 |
|---|
| 2026.03.16 | ₩13,492 | ₩13,492 | ₩13,452 | ₩13,492 | 0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩13,452 | ₩13,465 | ₩13,452 | ₩13,452 | 0.00% | 33.3만 |
|---|
| 2026.03.12 | ₩13,465 | ₩13,465 | ₩13,438 | ₩13,438 | -0.20% | 7.2만 |
|---|
| 2026.03.11 | ₩13,492 | ₩13,492 | ₩13,465 | ₩13,465 | -0.20% | 10.3만 |
|---|
| 2026.03.10 | ₩13,492 | ₩13,492 | ₩13,478 | ₩13,478 | -0.10% | 10.2만 |
|---|
| 2026.03.09 | ₩13,478 | ₩13,492 | ₩13,478 | ₩13,478 | 0.00% | 4.3만 |
|---|
| 2026.03.06 | ₩13,478 | ₩13,478 | ₩13,452 | ₩13,478 | 0.00% | 42.3만 |
|---|
| 2026.03.05 | ₩13,478 | ₩13,478 | ₩13,465 | ₩13,478 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩13,452 | ₩13,492 | ₩13,452 | ₩13,492 | +0.30% | 9.9만 |
|---|
| 2026.03.03 | ₩13,438 | ₩13,546 | ₩13,438 | ₩13,505 | +0.50% | 14.6만 |
|---|
| 2026.03.02 | ₩13,411 | ₩13,452 | ₩13,411 | ₩13,452 | +0.30% | 6.9만 |
|---|
| 2026.02.27 | ₩13,411 | ₩13,438 | ₩13,411 | ₩13,411 | 0.00% | 2.4만 |
|---|
| 2026.02.26 | ₩13,411 | ₩13,438 | ₩13,411 | ₩13,438 | +0.20% | 218.6만 |
|---|