F&F홀딩스 [007700] KOSPI
13,990 원
전일대비:
▼
10
(-0.07%)
시가
13,900
고가
14,150
저가
13,560
거래량
13,974
거래대금
192 백만
시가총액
5,472 억
52주 최고
23,350
52주 최저
13,000
📈 주가 차트 (최근 20일)
F&F홀딩스
007700
120봉
💬 F&F홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,990 | -10 | -0.07% | 13,900 | 14,150 | 13,560 | 13,974 |
| 2026-08-20 | 14,000 | 120 | 0.86% | 14,130 | 14,130 | 13,850 | 20,597 |
| 2026-08-19 | 13,880 | -310 | -2.18% | 14,190 | 14,210 | 13,580 | 37,407 |
| 2026-08-18 | 14,190 | -750 | -5.02% | 14,940 | 14,940 | 14,000 | 43,577 |
| 2026-08-14 | 14,940 | 670 | 4.70% | 14,440 | 14,980 | 14,220 | 32,170 |
| 2026-08-13 | 14,270 | -140 | -0.97% | 14,410 | 14,700 | 14,090 | 16,173 |
| 2026-08-12 | 14,410 | -130 | -0.89% | 14,940 | 14,940 | 14,300 | 24,005 |
| 2026-08-11 | 14,540 | 60 | 0.41% | 14,880 | 14,890 | 14,330 | 14,883 |
| 2026-08-10 | 14,480 | 300 | 2.12% | 14,350 | 14,980 | 14,010 | 41,161 |
| 2026-08-07 | 14,180 | 10 | 0.07% | 14,140 | 14,250 | 14,010 | 9,307 |
| 2026-08-06 | 14,170 | -80 | -0.56% | 14,190 | 14,320 | 13,930 | 11,955 |
| 2026-08-05 | 14,250 | -60 | -0.42% | 14,330 | 14,540 | 14,140 | 13,209 |
| 2026-08-04 | 14,310 | 130 | 0.92% | 14,400 | 14,400 | 14,020 | 28,875 |
| 2026-08-03 | 14,180 | -360 | -2.48% | 14,600 | 14,750 | 14,080 | 34,457 |
| 2026-07-31 | 14,540 | -100 | -0.68% | 14,640 | 14,680 | 14,100 | 27,152 |
| 2026-07-30 | 14,640 | 1,310 | 9.83% | 13,010 | 14,640 | 13,010 | 41,010 |
| 2026-07-29 | 13,330 | 30 | 0.23% | 13,500 | 13,930 | 13,000 | 80,912 |
| 2026-07-28 | 13,300 | -740 | -5.27% | 13,900 | 13,910 | 13,280 | 33,026 |
| 2026-07-27 | 14,040 | 110 | 0.79% | 14,120 | 14,410 | 13,840 | 26,615 |
| 2026-07-24 | 13,930 | 0 | 0.00% | 14,030 | 14,180 | 13,700 | 24,744 |