F&F [383220] KOSPI
62,200 원
전일대비:
▲
300
(0.48%)
시가
61,700
고가
62,900
저가
61,000
거래량
40,215
거래대금
2,489 백만
시가총액
23,827 억
52주 최고
89,000
52주 최저
58,000
📈 주가 차트 (최근 20일)
F&F
383220
120봉
💬 F&F 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 62,200 | 300 | 0.48% | 61,700 | 62,900 | 61,000 | 40,215 |
| 2026-08-20 | 61,900 | -1,000 | -1.59% | 62,800 | 63,400 | 61,400 | 80,940 |
| 2026-08-19 | 62,900 | -2,000 | -3.08% | 64,000 | 64,200 | 61,700 | 68,317 |
| 2026-08-18 | 64,900 | -2,100 | -3.13% | 66,800 | 66,900 | 64,000 | 78,728 |
| 2026-08-14 | 67,000 | -1,800 | -2.62% | 68,200 | 69,600 | 66,200 | 65,465 |
| 2026-08-13 | 68,800 | 2,600 | 3.93% | 66,200 | 68,900 | 66,200 | 124,079 |
| 2026-08-12 | 66,200 | -800 | -1.19% | 67,000 | 67,600 | 65,300 | 61,622 |
| 2026-08-11 | 67,000 | -900 | -1.33% | 68,300 | 68,600 | 66,700 | 29,443 |
| 2026-08-10 | 67,900 | 900 | 1.34% | 66,600 | 68,200 | 64,400 | 61,330 |
| 2026-08-07 | 67,000 | 0 | 0.00% | 66,500 | 67,300 | 65,700 | 73,090 |
| 2026-08-06 | 67,000 | 2,000 | 3.08% | 65,300 | 67,700 | 65,300 | 79,656 |
| 2026-08-05 | 65,000 | 1,700 | 2.69% | 63,800 | 67,500 | 62,900 | 155,070 |
| 2026-08-04 | 63,300 | 1,500 | 2.43% | 61,300 | 63,700 | 59,900 | 249,521 |
| 2026-08-03 | 61,800 | -18,700 | -23.23% | 73,900 | 74,000 | 61,400 | 403,680 |
| 2026-07-31 | 80,500 | 1,600 | 2.03% | 78,900 | 80,600 | 75,900 | 106,753 |
| 2026-07-30 | 78,900 | 1,300 | 1.68% | 77,700 | 82,100 | 76,600 | 81,334 |
| 2026-07-29 | 77,600 | 900 | 1.17% | 78,400 | 82,500 | 76,000 | 130,923 |
| 2026-07-28 | 76,700 | -1,100 | -1.41% | 76,100 | 78,600 | 75,700 | 41,017 |
| 2026-07-27 | 77,800 | 1,700 | 2.23% | 75,700 | 79,200 | 75,700 | 58,604 |
| 2026-07-24 | 76,100 | -300 | -0.39% | 74,900 | 77,300 | 74,800 | 41,807 |