시장 데이터를 불러오는 중
전체 종목
Fangdd Network Group Ltd. - Class A Ordinary Shares 과거 주가
Fangdd Network Group Ltd. - Class A Ordinary Shares · DUO · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fangdd Network Group Ltd. - Class A Ordinary Shares · DUO · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩831 | ₩938 | ₩831 | ₩883 | +6.29% | 6.7만 |
| 2026.10.08 | ₩811 | ₩898 | ₩785 | ₩847 | +4.46% | 9.2만 |
| 2026.10.07 | ₩844 | ₩856 | ₩787 | ₩811 | -3.97% | 6.7만 |
| 2026.10.06 | ₩831 | ₩844 | ₩780 | ₩804 | -3.23% | 6.4만 |
| 2026.10.05 | ₩856 | ₩856 | ₩817 | ₩835 | -2.50% | 5.7만 |
| 2026.10.02 | ₩757 | ₩868 | ₩750 | ₩868 | +14.69% | 28.6만 |
| 2026.10.01 | ₩787 | ₩827 | ₩737 | ₩749 | -4.77% | 10.1만 |
| 2026.09.30 | ₩859 | ₩884 | ₩817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩884 | ₩963 | ₩819 | ₩854 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩859 | ₩905 | ₩821 | ₩824 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩777 | ₩911 | ₩777 | ₩868 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩787 | ₩804 | ₩750 | ₩800 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩809 | ₩858 | ₩780 | ₩789 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩744 | ₩863 | ₩724 | ₩821 | +10.45% | 26.5만 |
|---|
| 2026.09.21 | ₩760 | ₩784 | ₩724 | ₩741 | -2.47% | 15.3만 |
|---|
| 2026.09.18 | ₩724 | ₩788 | ₩708 | ₩729 | +0.74% | 25.4만 |
|---|
| 2026.09.17 | ₩698 | ₩710 | ₩670 | ₩695 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩618 | ₩777 | ₩618 | ₩710 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩616 | ₩654 | ₩563 | ₩620 | +0.65% | 36.5만 |
|---|
| 2026.09.14 | ₩683 | ₩683 | ₩630 | ₩632 | -7.45% | 14.2만 |
|---|
| 2026.09.11 | ₩691 | ₩701 | ₩683 | ₩685 | -0.97% | 2.9만 |
|---|
| 2026.09.10 | ₩701 | ₩701 | ₩670 | ₩694 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩709 | ₩732 | ₩691 | ₩704 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩762 | ₩762 | ₩697 | ₩706 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩746 | ₩804 | ₩722 | ₩772 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩757 | ₩777 | ₩721 | ₩729 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩777 | ₩817 | ₩737 | ₩742 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩962 | ₩962 | ₩777 | ₩777 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,131 | ₩1,219 | ₩939 | ₩1,018 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩906 | ₩1,541 | ₩823 | ₩1,286 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩898 | ₩938 | ₩898 | ₩935 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩884 | ₩938 | ₩884 | ₩938 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩945 | ₩945 | ₩896 | ₩898 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩935 | ₩951 | ₩817 | ₩898 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩858 | ₩938 | ₩858 | ₩925 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩925 | ₩938 | ₩859 | ₩915 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩828 | ₩925 | ₩828 | ₩925 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩871 | ₩878 | ₩829 | ₩851 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩899 | ₩921 | ₩831 | ₩884 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩864 | ₩864 | ₩825 | ₩852 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩804 | ₩872 | ₩804 | ₩868 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩811 | ₩938 | ₩804 | ₩867 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩854 | ₩854 | ₩816 | ₩839 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩871 | ₩871 | ₩825 | ₩854 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩792 | ₩864 | ₩777 | ₩844 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩766 | ₩800 | ₩750 | ₩792 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩779 | ₩800 | ₩779 | ₩800 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩820 | ₩824 | ₩783 | ₩804 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩766 | ₩858 | ₩737 | ₩823 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩764 | ₩784 | ₩744 | ₩768 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩804 | ₩819 | ₩750 | ₩784 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩791 | ₩838 | ₩791 | ₩817 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩787 | ₩871 | ₩768 | ₩813 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩737 | ₩815 | ₩737 | ₩815 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩792 | ₩821 | ₩742 | ₩761 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩875 | ₩884 | ₩791 | ₩825 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩803 | ₩938 | ₩761 | ₩863 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩750 | ₩804 | ₩737 | ₩764 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩737 | ₩804 | ₩720 | ₩724 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩777 | ₩777 | ₩734 | ₩738 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩817 | ₩844 | ₩777 | ₩779 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩871 | ₩871 | ₩824 | ₩829 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩831 | ₩884 | ₩819 | ₩824 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩851 | ₩884 | ₩804 | ₩816 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩831 | ₩896 | ₩828 | ₩846 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩844 | ₩911 | ₩821 | ₩850 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩844 | ₩862 | ₩804 | ₩846 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩888 | ₩929 | ₩859 | ₩862 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩978 | ₩978 | ₩831 | ₩930 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩918 | ₩992 | ₩898 | ₩992 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩851 | ₩938 | ₩819 | ₩938 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩913 | ₩913 | ₩787 | ₩878 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩896 | ₩978 | ₩870 | ₩895 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩871 | ₩919 | ₩871 | ₩892 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,014 | ₩1,014 | ₩871 | ₩915 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,045 | ₩1,072 | ₩1,012 | ₩1,032 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,047 | ₩1,091 | ₩1,047 | ₩1,080 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,126 | ₩1,126 | ₩1,072 | ₩1,091 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,139 | ₩1,152 | ₩1,100 | ₩1,152 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,139 | ₩1,166 | ₩1,052 | ₩1,166 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,130 | ₩1,143 | ₩1,072 | ₩1,115 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,179 | ₩1,226 | ₩1,126 | ₩1,151 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,258 | ₩1,407 | ₩1,152 | ₩1,183 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,249 | ₩1,340 | ₩1,211 | ₩1,260 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,202 | ₩1,514 | ₩1,134 | ₩1,235 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,043 | ₩1,300 | ₩955 | ₩1,215 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,340 | ₩1,380 | ₩1,174 | ₩1,178 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,434 | ₩1,434 | ₩1,340 | ₩1,340 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,447 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,474 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,528 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,474 | ₩1,588 | ₩1,474 | ₩1,501 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,501 | ₩1,608 | ₩1,434 | ₩1,487 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,407 | ₩1,487 | ₩1,340 | ₩1,380 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,407 | ₩1,461 | ₩1,380 | ₩1,447 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,434 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,315 | ₩1,554 | ₩1,315 | ₩1,441 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,648 | ₩1,702 | ₩1,608 | ₩1,608 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,688 | ₩1,702 | ₩1,621 | ₩1,662 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,755 | ₩1,796 | ₩1,729 | ₩1,729 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,755 | ₩1,843 | ₩1,621 | ₩1,755 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,849 | ₩1,755 | ₩1,782 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,876 | ₩1,943 | ₩1,770 | ₩1,796 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,755 | ₩1,943 | ₩1,735 | ₩1,903 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,849 | ₩1,849 | ₩1,648 | ₩1,769 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,930 | ₩1,930 | ₩1,809 | ₩1,849 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,037 | ₩2,064 | ₩1,889 | ₩1,956 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,104 | ₩2,144 | ₩2,037 | ₩2,050 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,131 | ₩2,198 | ₩2,077 | ₩2,104 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,983 | ₩2,198 | ₩1,963 | ₩2,144 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,023 | ₩2,104 | ₩1,997 | ₩2,037 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,956 | ₩2,090 | ₩1,932 | ₩2,077 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,090 | ₩2,117 | ₩1,923 | ₩1,983 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,983 | ₩2,277 | ₩1,944 | ₩2,144 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,956 | ₩1,956 | ₩1,796 | ₩1,863 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,863 | ₩1,943 | ₩1,802 | ₩1,930 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,822 | ₩1,903 | ₩1,809 | ₩1,896 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,910 | ₩1,910 | ₩1,836 | ₩1,889 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,836 | ₩1,883 | ₩1,822 | ₩1,876 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,876 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,950 | ₩1,955 | ₩1,836 | ₩1,849 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,916 | ₩1,970 | ₩1,863 | ₩1,889 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,863 | ₩1,970 | ₩1,782 | ₩1,849 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,782 | ₩2,037 | ₩1,782 | ₩1,903 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,647 | ₩1,822 | ₩1,647 | ₩1,782 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,621 | ₩1,648 | ₩1,554 | ₩1,648 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,581 | ₩1,608 | ₩1,556 | ₩1,608 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,568 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,648 | ₩1,648 | ₩1,528 | ₩1,571 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,501 | ₩1,702 | ₩1,410 | ₩1,528 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,447 | ₩1,568 | ₩1,441 | ₩1,487 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,415 | ₩1,474 | ₩1,415 | ₩1,461 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,473 | ₩1,499 | ₩1,447 | ₩1,461 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,427 | ₩1,474 | ₩1,407 | ₩1,474 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,461 | ₩1,461 | ₩1,394 | ₩1,441 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,461 | ₩1,526 | ₩1,461 | ₩1,461 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,461 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,447 | ₩1,461 | ₩1,420 | ₩1,434 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,474 | ₩1,514 | ₩1,422 | ₩1,487 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,420 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,461 | ₩1,474 | ₩1,387 | ₩1,394 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,528 | ₩1,528 | ₩1,461 | ₩1,461 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,568 | ₩1,635 | ₩1,554 | ₩1,568 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,581 | ₩1,608 | ₩1,530 | ₩1,608 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,528 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,554 | ₩1,568 | ₩1,481 | ₩1,514 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,380 | ₩1,730 | ₩1,380 | ₩1,621 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,394 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,367 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,420 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,461 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,509 | ₩1,514 | ₩1,461 | ₩1,501 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,461 | ₩1,540 | ₩1,434 | ₩1,514 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,528 | ₩1,541 | ₩1,380 | ₩1,420 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,514 | ₩1,568 | ₩1,434 | ₩1,568 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,541 | ₩1,608 | ₩1,461 | ₩1,568 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,541 | ₩1,541 | ₩1,493 | ₩1,541 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,487 | ₩1,581 | ₩1,487 | ₩1,581 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,434 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,528 | ₩1,528 | ₩1,420 | ₩1,474 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,501 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,501 | ₩1,554 | ₩1,501 | ₩1,554 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,514 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,568 | ₩1,595 | ₩1,528 | ₩1,568 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,568 | ₩1,648 | ₩1,554 | ₩1,595 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,675 | ₩1,675 | ₩1,474 | ₩1,528 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,809 | ₩1,809 | ₩1,635 | ₩1,675 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,796 | ₩1,863 | ₩1,769 | ₩1,782 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,635 | ₩1,822 | ₩1,635 | ₩1,809 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,608 | ₩1,635 | ₩1,528 | ₩1,608 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,702 | ₩1,702 | ₩1,554 | ₩1,581 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,809 | ₩1,822 | ₩1,675 | ₩1,702 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,903 | ₩1,930 | ₩1,688 | ₩1,695 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,849 | ₩2,037 | ₩1,809 | ₩1,916 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,064 | ₩2,064 | ₩1,822 | ₩1,889 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,131 | ₩2,600 | ₩1,983 | ₩2,184 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,930 | ₩1,936 | ₩1,836 | ₩1,849 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,930 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,930 | ₩1,930 | ₩1,889 | ₩1,903 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,010 | ₩2,010 | ₩1,889 | ₩1,970 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,037 | ₩2,050 | ₩1,849 | ₩2,023 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,023 | ₩2,077 | ₩2,010 | ₩2,050 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,064 | ₩2,133 | ₩2,010 | ₩2,010 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,104 | ₩2,171 | ₩2,077 | ₩2,144 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,131 | ₩2,131 | ₩2,077 | ₩2,131 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,104 | ₩2,104 | ₩2,062 | ₩2,064 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,238 | ₩2,238 | ₩2,090 | ₩2,090 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,077 | ₩2,251 | ₩2,077 | ₩2,238 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,090 | ₩2,184 | ₩2,090 | ₩2,144 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,050 | ₩2,117 | ₩2,023 | ₩2,077 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,124 | ₩2,144 | ₩2,023 | ₩2,023 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,144 | ₩2,265 | ₩2,144 | ₩2,211 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,131 | ₩2,171 | ₩2,090 | ₩2,131 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,050 | ₩2,144 | ₩2,050 | ₩2,104 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,090 | ₩2,183 | ₩1,943 | ₩1,956 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,224 | ₩2,312 | ₩2,090 | ₩2,090 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,131 | ₩2,265 | ₩2,104 | ₩2,104 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,265 | ₩2,281 | ₩2,198 | ₩2,211 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,345 | ₩2,372 | ₩2,251 | ₩2,305 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,291 | ₩2,332 | ₩2,211 | ₩2,224 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,305 | ₩2,385 | ₩2,291 | ₩2,332 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,171 | ₩2,278 | ₩2,144 | ₩2,251 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,198 | ₩2,251 | ₩2,144 | ₩2,144 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,332 | ₩2,345 | ₩2,157 | ₩2,157 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,305 | ₩2,358 | ₩2,258 | ₩2,278 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,626 | ₩2,626 | ₩2,278 | ₩2,278 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,707 | ₩2,787 | ₩2,546 | ₩2,613 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,975 | ₩2,975 | ₩2,693 | ₩2,774 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,774 | ₩3,270 | ₩2,760 | ₩3,069 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,533 | ₩2,573 | ₩2,492 | ₩2,506 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,720 | ₩2,774 | ₩2,506 | ₩2,559 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,747 | ₩2,921 | ₩2,680 | ₩2,787 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,533 | ₩2,801 | ₩2,509 | ₩2,747 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,479 | ₩2,573 | ₩2,425 | ₩2,533 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,452 | ₩2,479 | ₩2,385 | ₩2,479 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,452 | ₩2,506 | ₩2,412 | ₩2,466 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,358 | ₩2,573 | ₩2,305 | ₩2,425 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,305 | ₩2,385 | ₩2,305 | ₩2,332 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,385 | ₩2,224 | ₩2,345 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,358 | ₩2,412 | ₩2,291 | ₩2,385 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,238 | ₩2,305 | ₩2,184 | ₩2,251 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,452 | ₩2,519 | ₩2,224 | ₩2,238 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,452 | ₩2,519 | ₩2,305 | ₩2,305 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,345 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,425 | ₩2,519 | ₩2,372 | ₩2,412 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,385 | ₩2,519 | ₩2,379 | ₩2,425 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,506 | ₩2,559 | ₩2,358 | ₩2,439 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,693 | ₩2,693 | ₩2,466 | ₩2,573 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,948 | ₩2,948 | ₩2,559 | ₩2,653 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,667 | ₩2,921 | ₩2,626 | ₩2,854 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,667 | ₩2,720 | ₩2,519 | ₩2,626 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,573 | ₩2,854 | ₩2,546 | ₩2,693 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,412 | ₩2,559 | ₩2,385 | ₩2,519 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,506 | ₩2,600 | ₩2,349 | ₩2,412 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,680 | ₩2,681 | ₩2,506 | ₩2,519 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,479 | ₩2,667 | ₩2,452 | ₩2,640 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,546 | ₩2,653 | ₩2,466 | ₩2,559 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,667 | ₩2,787 | ₩2,479 | ₩2,533 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,948 | ₩3,028 | ₩2,546 | ₩2,693 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,055 | ₩3,055 | ₩2,868 | ₩2,988 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,136 | ₩3,283 | ₩2,948 | ₩3,002 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,243 | ₩3,390 | ₩3,049 | ₩3,109 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,524 | ₩3,591 | ₩3,069 | ₩3,069 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,846 | ₩3,859 | ₩3,618 | ₩3,618 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,618 | ₩3,899 | ₩3,524 | ₩3,899 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,698 | ₩3,739 | ₩3,484 | ₩3,524 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,194 | ₩4,248 | ₩3,725 | ₩3,739 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,288 | ₩4,295 | ₩4,060 | ₩4,208 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,194 | ₩4,523 | ₩4,047 | ₩4,127 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,502 | ₩4,610 | ₩4,221 | ₩4,275 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,797 | ₩4,797 | ₩4,301 | ₩4,502 | -6.15% | 53.5만 |
|---|