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 | ₩829 | ₩936 | ₩829 | ₩881 | +6.29% | 6.7만 |
| 2026.10.08 | ₩809 | ₩896 | ₩784 | ₩845 | +4.46% | 9.2만 |
| 2026.10.07 | ₩842 | ₩854 | ₩785 | ₩809 | -3.97% | 6.7만 |
| 2026.10.06 | ₩829 | ₩842 | ₩778 | ₩802 | -3.23% | 6.4만 |
| 2026.10.05 | ₩854 | ₩854 | ₩816 | ₩833 | -2.50% | 5.7만 |
| 2026.10.02 | ₩756 | ₩867 | ₩749 | ₩867 | +14.69% | 28.6만 |
| 2026.10.01 | ₩785 | ₩825 | ₩735 | ₩747 | -4.77% | 10.1만 |
| 2026.09.30 | ₩857 | ₩883 | ₩816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩832 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩883 | ₩961 | ₩817 | ₩852 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩857 | ₩903 | ₩820 | ₩822 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩776 | ₩909 | ₩776 | ₩867 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩785 | ₩802 | ₩749 | ₩798 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩808 | ₩856 | ₩778 | ₩788 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩742 | ₩861 | ₩722 | ₩820 | +10.45% | 26.5만 |
|---|
| 2026.09.21 | ₩758 | ₩782 | ₩722 | ₩739 | -2.47% | 15.3만 |
|---|
| 2026.09.18 | ₩722 | ₩786 | ₩706 | ₩727 | +0.74% | 25.4만 |
|---|
| 2026.09.17 | ₩697 | ₩709 | ₩669 | ₩694 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩616 | ₩776 | ₩616 | ₩709 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩615 | ₩653 | ₩562 | ₩619 | +0.65% | 36.5만 |
|---|
| 2026.09.14 | ₩682 | ₩682 | ₩628 | ₩631 | -7.45% | 14.2만 |
|---|
| 2026.09.11 | ₩690 | ₩699 | ₩682 | ₩683 | -0.97% | 2.9만 |
|---|
| 2026.09.10 | ₩699 | ₩699 | ₩669 | ₩693 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩707 | ₩730 | ₩690 | ₩702 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩761 | ₩761 | ₩695 | ₩705 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩745 | ₩802 | ₩721 | ₩770 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩756 | ₩776 | ₩719 | ₩727 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩776 | ₩816 | ₩735 | ₩741 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩960 | ₩960 | ₩776 | ₩776 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,129 | ₩1,217 | ₩937 | ₩1,016 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩904 | ₩1,538 | ₩821 | ₩1,284 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩896 | ₩936 | ₩896 | ₩933 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩883 | ₩936 | ₩883 | ₩936 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩943 | ₩943 | ₩895 | ₩896 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩933 | ₩949 | ₩816 | ₩896 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩856 | ₩936 | ₩856 | ₩923 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩923 | ₩936 | ₩857 | ₩913 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩826 | ₩923 | ₩826 | ₩923 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩869 | ₩876 | ₩828 | ₩849 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩897 | ₩919 | ₩829 | ₩883 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩862 | ₩862 | ₩824 | ₩850 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩802 | ₩871 | ₩802 | ₩867 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩809 | ₩936 | ₩802 | ₩865 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩852 | ₩852 | ₩814 | ₩837 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩869 | ₩869 | ₩824 | ₩852 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩790 | ₩862 | ₩776 | ₩842 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩765 | ₩798 | ₩749 | ₩790 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩777 | ₩798 | ₩777 | ₩798 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩818 | ₩822 | ₩781 | ₩802 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩765 | ₩856 | ₩735 | ₩821 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩762 | ₩782 | ₩742 | ₩766 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩802 | ₩817 | ₩749 | ₩782 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩789 | ₩836 | ₩789 | ₩816 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩785 | ₩869 | ₩766 | ₩812 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩735 | ₩813 | ₩735 | ₩813 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩790 | ₩820 | ₩741 | ₩760 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩873 | ₩883 | ₩789 | ₩824 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩801 | ₩936 | ₩760 | ₩861 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩749 | ₩802 | ₩735 | ₩762 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩735 | ₩802 | ₩718 | ₩722 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩776 | ₩776 | ₩733 | ₩737 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩816 | ₩842 | ₩776 | ₩777 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩869 | ₩869 | ₩822 | ₩828 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩829 | ₩883 | ₩817 | ₩822 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩849 | ₩883 | ₩802 | ₩814 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩829 | ₩895 | ₩826 | ₩844 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩842 | ₩909 | ₩820 | ₩848 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩842 | ₩860 | ₩802 | ₩844 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩887 | ₩927 | ₩857 | ₩860 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩976 | ₩976 | ₩829 | ₩928 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩916 | ₩990 | ₩896 | ₩990 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩849 | ₩936 | ₩817 | ₩936 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩911 | ₩911 | ₩785 | ₩876 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩895 | ₩976 | ₩868 | ₩893 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩869 | ₩917 | ₩869 | ₩891 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,012 | ₩1,012 | ₩869 | ₩913 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,043 | ₩1,070 | ₩1,010 | ₩1,030 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,044 | ₩1,088 | ₩1,044 | ₩1,078 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,123 | ₩1,123 | ₩1,070 | ₩1,088 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,137 | ₩1,150 | ₩1,098 | ₩1,150 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,137 | ₩1,163 | ₩1,050 | ₩1,163 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,127 | ₩1,141 | ₩1,070 | ₩1,113 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,177 | ₩1,224 | ₩1,123 | ₩1,149 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,404 | ₩1,150 | ₩1,181 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,246 | ₩1,337 | ₩1,209 | ₩1,257 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,199 | ₩1,511 | ₩1,131 | ₩1,233 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,040 | ₩1,297 | ₩953 | ₩1,213 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,337 | ₩1,377 | ₩1,171 | ₩1,175 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,431 | ₩1,431 | ₩1,337 | ₩1,337 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,471 | ₩1,484 | ₩1,431 | ₩1,444 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,538 | ₩1,538 | ₩1,471 | ₩1,471 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,498 | ₩1,578 | ₩1,498 | ₩1,524 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,471 | ₩1,585 | ₩1,471 | ₩1,498 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,498 | ₩1,605 | ₩1,431 | ₩1,484 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,404 | ₩1,484 | ₩1,337 | ₩1,377 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,404 | ₩1,458 | ₩1,377 | ₩1,444 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,417 | ₩1,458 | ₩1,404 | ₩1,431 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,312 | ₩1,551 | ₩1,312 | ₩1,437 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,645 | ₩1,698 | ₩1,605 | ₩1,605 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,685 | ₩1,698 | ₩1,618 | ₩1,658 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,752 | ₩1,792 | ₩1,725 | ₩1,725 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,752 | ₩1,839 | ₩1,618 | ₩1,752 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,832 | ₩1,845 | ₩1,752 | ₩1,778 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,872 | ₩1,939 | ₩1,766 | ₩1,792 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,752 | ₩1,939 | ₩1,732 | ₩1,899 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,845 | ₩1,645 | ₩1,765 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,926 | ₩1,926 | ₩1,805 | ₩1,845 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,033 | ₩2,059 | ₩1,885 | ₩1,952 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,099 | ₩2,140 | ₩2,033 | ₩2,046 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,126 | ₩2,193 | ₩2,073 | ₩2,099 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,979 | ₩2,193 | ₩1,959 | ₩2,140 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,019 | ₩2,099 | ₩1,992 | ₩2,033 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,952 | ₩2,086 | ₩1,928 | ₩2,073 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,086 | ₩2,113 | ₩1,919 | ₩1,979 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,979 | ₩2,272 | ₩1,940 | ₩2,140 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,952 | ₩1,952 | ₩1,792 | ₩1,859 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,859 | ₩1,939 | ₩1,799 | ₩1,926 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,819 | ₩1,899 | ₩1,805 | ₩1,892 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,906 | ₩1,906 | ₩1,832 | ₩1,885 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,832 | ₩1,879 | ₩1,819 | ₩1,872 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,845 | ₩1,912 | ₩1,845 | ₩1,872 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,946 | ₩1,951 | ₩1,832 | ₩1,845 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,912 | ₩1,966 | ₩1,859 | ₩1,885 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,859 | ₩1,966 | ₩1,778 | ₩1,845 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,778 | ₩2,033 | ₩1,778 | ₩1,899 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,643 | ₩1,819 | ₩1,643 | ₩1,778 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,618 | ₩1,645 | ₩1,551 | ₩1,645 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,578 | ₩1,605 | ₩1,552 | ₩1,605 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,578 | ₩1,578 | ₩1,538 | ₩1,565 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,645 | ₩1,645 | ₩1,524 | ₩1,567 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,498 | ₩1,698 | ₩1,407 | ₩1,524 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,444 | ₩1,565 | ₩1,437 | ₩1,484 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,412 | ₩1,471 | ₩1,412 | ₩1,458 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,470 | ₩1,496 | ₩1,444 | ₩1,458 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,424 | ₩1,471 | ₩1,404 | ₩1,471 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,458 | ₩1,458 | ₩1,391 | ₩1,437 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,458 | ₩1,523 | ₩1,458 | ₩1,458 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,431 | ₩1,458 | ₩1,417 | ₩1,458 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,444 | ₩1,458 | ₩1,417 | ₩1,431 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,471 | ₩1,511 | ₩1,419 | ₩1,484 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,431 | ₩1,458 | ₩1,391 | ₩1,417 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,458 | ₩1,471 | ₩1,384 | ₩1,391 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,524 | ₩1,524 | ₩1,458 | ₩1,458 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,565 | ₩1,631 | ₩1,551 | ₩1,565 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,578 | ₩1,605 | ₩1,527 | ₩1,605 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,524 | ₩1,578 | ₩1,498 | ₩1,524 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,551 | ₩1,565 | ₩1,478 | ₩1,511 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,377 | ₩1,726 | ₩1,377 | ₩1,618 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,351 | ₩1,458 | ₩1,351 | ₩1,391 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,404 | ₩1,404 | ₩1,351 | ₩1,364 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,417 | ₩1,431 | ₩1,377 | ₩1,417 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,458 | ₩1,471 | ₩1,417 | ₩1,458 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,506 | ₩1,511 | ₩1,458 | ₩1,498 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,458 | ₩1,536 | ₩1,431 | ₩1,511 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,524 | ₩1,538 | ₩1,377 | ₩1,417 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,511 | ₩1,565 | ₩1,431 | ₩1,565 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,538 | ₩1,605 | ₩1,458 | ₩1,565 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,538 | ₩1,538 | ₩1,490 | ₩1,538 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,484 | ₩1,578 | ₩1,484 | ₩1,578 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,471 | ₩1,471 | ₩1,351 | ₩1,431 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,524 | ₩1,524 | ₩1,417 | ₩1,471 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,538 | ₩1,538 | ₩1,471 | ₩1,498 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,498 | ₩1,551 | ₩1,498 | ₩1,551 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,511 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,565 | ₩1,591 | ₩1,524 | ₩1,565 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,565 | ₩1,645 | ₩1,551 | ₩1,591 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,672 | ₩1,672 | ₩1,471 | ₩1,524 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,805 | ₩1,805 | ₩1,631 | ₩1,672 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,792 | ₩1,859 | ₩1,765 | ₩1,778 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,631 | ₩1,819 | ₩1,631 | ₩1,805 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,605 | ₩1,631 | ₩1,524 | ₩1,605 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,698 | ₩1,698 | ₩1,551 | ₩1,578 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,805 | ₩1,819 | ₩1,672 | ₩1,698 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,899 | ₩1,926 | ₩1,685 | ₩1,692 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,845 | ₩2,033 | ₩1,805 | ₩1,912 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,059 | ₩2,059 | ₩1,819 | ₩1,885 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,126 | ₩2,594 | ₩1,979 | ₩2,180 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,926 | ₩1,932 | ₩1,832 | ₩1,845 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,952 | ₩1,952 | ₩1,872 | ₩1,926 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,926 | ₩1,926 | ₩1,885 | ₩1,899 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,006 | ₩2,006 | ₩1,885 | ₩1,966 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,033 | ₩2,046 | ₩1,845 | ₩2,019 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,019 | ₩2,073 | ₩2,006 | ₩2,046 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,059 | ₩2,129 | ₩2,006 | ₩2,006 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,099 | ₩2,166 | ₩2,073 | ₩2,140 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,126 | ₩2,126 | ₩2,073 | ₩2,126 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,099 | ₩2,099 | ₩2,058 | ₩2,059 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,233 | ₩2,233 | ₩2,086 | ₩2,086 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,073 | ₩2,246 | ₩2,073 | ₩2,233 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,086 | ₩2,180 | ₩2,086 | ₩2,140 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,046 | ₩2,113 | ₩2,019 | ₩2,073 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,119 | ₩2,140 | ₩2,019 | ₩2,019 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,140 | ₩2,260 | ₩2,140 | ₩2,206 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,126 | ₩2,166 | ₩2,086 | ₩2,126 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,046 | ₩2,140 | ₩2,046 | ₩2,099 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,086 | ₩2,178 | ₩1,939 | ₩1,952 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,220 | ₩2,307 | ₩2,086 | ₩2,086 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,126 | ₩2,260 | ₩2,099 | ₩2,099 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,260 | ₩2,276 | ₩2,193 | ₩2,206 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,340 | ₩2,367 | ₩2,246 | ₩2,300 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,287 | ₩2,327 | ₩2,206 | ₩2,220 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,300 | ₩2,380 | ₩2,287 | ₩2,327 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,166 | ₩2,273 | ₩2,140 | ₩2,246 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,193 | ₩2,246 | ₩2,140 | ₩2,140 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,327 | ₩2,340 | ₩2,153 | ₩2,153 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,300 | ₩2,353 | ₩2,253 | ₩2,273 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,621 | ₩2,621 | ₩2,273 | ₩2,273 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,701 | ₩2,781 | ₩2,541 | ₩2,608 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,969 | ₩2,969 | ₩2,688 | ₩2,768 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,768 | ₩3,263 | ₩2,755 | ₩3,062 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,527 | ₩2,567 | ₩2,487 | ₩2,501 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,715 | ₩2,768 | ₩2,501 | ₩2,554 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,741 | ₩2,915 | ₩2,674 | ₩2,781 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,527 | ₩2,795 | ₩2,503 | ₩2,741 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,474 | ₩2,567 | ₩2,420 | ₩2,527 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,447 | ₩2,474 | ₩2,380 | ₩2,474 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,447 | ₩2,501 | ₩2,407 | ₩2,460 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,353 | ₩2,567 | ₩2,300 | ₩2,420 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,300 | ₩2,380 | ₩2,300 | ₩2,327 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,340 | ₩2,380 | ₩2,220 | ₩2,340 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,353 | ₩2,407 | ₩2,287 | ₩2,380 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,233 | ₩2,300 | ₩2,180 | ₩2,246 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,447 | ₩2,514 | ₩2,220 | ₩2,233 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,447 | ₩2,514 | ₩2,300 | ₩2,300 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,380 | ₩2,434 | ₩2,313 | ₩2,340 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,420 | ₩2,514 | ₩2,367 | ₩2,407 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,380 | ₩2,514 | ₩2,374 | ₩2,420 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,501 | ₩2,554 | ₩2,353 | ₩2,434 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,688 | ₩2,688 | ₩2,460 | ₩2,567 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,942 | ₩2,942 | ₩2,554 | ₩2,648 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,661 | ₩2,915 | ₩2,621 | ₩2,848 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,661 | ₩2,715 | ₩2,514 | ₩2,621 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,567 | ₩2,848 | ₩2,541 | ₩2,688 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,407 | ₩2,554 | ₩2,380 | ₩2,514 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,501 | ₩2,594 | ₩2,344 | ₩2,407 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,674 | ₩2,676 | ₩2,501 | ₩2,514 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,474 | ₩2,661 | ₩2,447 | ₩2,634 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,541 | ₩2,648 | ₩2,460 | ₩2,554 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,661 | ₩2,781 | ₩2,474 | ₩2,527 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,942 | ₩3,022 | ₩2,541 | ₩2,688 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,049 | ₩3,049 | ₩2,862 | ₩2,982 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,129 | ₩3,276 | ₩2,942 | ₩2,995 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,236 | ₩3,383 | ₩3,042 | ₩3,102 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,517 | ₩3,584 | ₩3,062 | ₩3,062 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,838 | ₩3,851 | ₩3,610 | ₩3,610 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,610 | ₩3,891 | ₩3,517 | ₩3,891 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,691 | ₩3,731 | ₩3,477 | ₩3,517 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,185 | ₩4,239 | ₩3,717 | ₩3,731 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,279 | ₩4,286 | ₩4,052 | ₩4,199 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,185 | ₩4,513 | ₩4,038 | ₩4,119 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,493 | ₩4,600 | ₩4,212 | ₩4,266 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,787 | ₩4,787 | ₩4,292 | ₩4,493 | -6.15% | 53.5만 |
|---|