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 | ₩830 | ₩937 | ₩830 | ₩882 | +6.29% | 6.7만 |
| 2026.10.08 | ₩810 | ₩897 | ₩785 | ₩846 | +4.46% | 9.2만 |
| 2026.10.07 | ₩844 | ₩856 | ₩786 | ₩810 | -3.97% | 6.7만 |
| 2026.10.06 | ₩830 | ₩844 | ₩779 | ₩803 | -3.23% | 6.4만 |
| 2026.10.05 | ₩856 | ₩856 | ₩817 | ₩834 | -2.50% | 5.7만 |
| 2026.10.02 | ₩757 | ₩868 | ₩750 | ₩868 | +14.69% | 28.6만 |
| 2026.10.01 | ₩786 | ₩826 | ₩736 | ₩748 | -4.77% | 10.1만 |
| 2026.09.30 | ₩858 | ₩884 | ₩817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩884 | ₩963 | ₩818 | ₩853 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩858 | ₩904 | ₩821 | ₩823 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩777 | ₩911 | ₩777 | ₩868 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩786 | ₩803 | ₩750 | ₩799 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩809 | ₩857 | ₩779 | ₩789 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩743 | ₩862 | ₩723 | ₩821 | +10.45% | 26.5만 |
|---|
| 2026.09.21 | ₩759 | ₩783 | ₩723 | ₩740 | -2.47% | 15.3만 |
|---|
| 2026.09.18 | ₩723 | ₩787 | ₩707 | ₩728 | +0.74% | 25.4만 |
|---|
| 2026.09.17 | ₩698 | ₩710 | ₩669 | ₩695 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩617 | ₩777 | ₩617 | ₩710 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩616 | ₩653 | ₩562 | ₩620 | +0.65% | 36.5만 |
|---|
| 2026.09.14 | ₩683 | ₩683 | ₩629 | ₩632 | -7.45% | 14.2만 |
|---|
| 2026.09.11 | ₩691 | ₩700 | ₩683 | ₩684 | -0.97% | 2.9만 |
|---|
| 2026.09.10 | ₩700 | ₩700 | ₩669 | ₩694 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩708 | ₩731 | ₩691 | ₩703 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩762 | ₩762 | ₩696 | ₩706 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩746 | ₩803 | ₩722 | ₩771 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩757 | ₩777 | ₩720 | ₩728 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩777 | ₩817 | ₩736 | ₩742 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩961 | ₩961 | ₩777 | ₩777 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,130 | ₩1,218 | ₩939 | ₩1,018 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩905 | ₩1,540 | ₩822 | ₩1,285 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩897 | ₩937 | ₩897 | ₩935 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩884 | ₩937 | ₩884 | ₩937 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩944 | ₩944 | ₩896 | ₩897 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩935 | ₩951 | ₩817 | ₩897 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩857 | ₩937 | ₩857 | ₩924 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩924 | ₩937 | ₩858 | ₩915 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩827 | ₩924 | ₩827 | ₩924 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩870 | ₩877 | ₩829 | ₩850 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩898 | ₩920 | ₩830 | ₩884 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩864 | ₩864 | ₩825 | ₩852 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩803 | ₩872 | ₩803 | ₩868 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩810 | ₩937 | ₩803 | ₩866 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩853 | ₩853 | ₩815 | ₩838 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩870 | ₩870 | ₩825 | ₩853 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩791 | ₩864 | ₩777 | ₩844 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩766 | ₩799 | ₩750 | ₩791 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩778 | ₩799 | ₩778 | ₩799 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩819 | ₩823 | ₩782 | ₩803 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩766 | ₩857 | ₩736 | ₩822 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩763 | ₩783 | ₩743 | ₩767 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩803 | ₩818 | ₩750 | ₩783 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩790 | ₩837 | ₩790 | ₩817 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩786 | ₩870 | ₩767 | ₩813 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩736 | ₩814 | ₩736 | ₩814 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩791 | ₩821 | ₩742 | ₩761 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩874 | ₩884 | ₩790 | ₩825 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩802 | ₩937 | ₩761 | ₩862 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩750 | ₩803 | ₩736 | ₩763 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩736 | ₩803 | ₩719 | ₩723 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩777 | ₩777 | ₩734 | ₩738 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩817 | ₩844 | ₩777 | ₩778 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩870 | ₩870 | ₩823 | ₩829 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩830 | ₩884 | ₩818 | ₩823 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩850 | ₩884 | ₩803 | ₩815 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩830 | ₩896 | ₩827 | ₩845 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩844 | ₩911 | ₩821 | ₩849 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩844 | ₩861 | ₩803 | ₩845 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩888 | ₩928 | ₩858 | ₩861 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩977 | ₩977 | ₩830 | ₩929 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩917 | ₩991 | ₩897 | ₩991 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩850 | ₩937 | ₩818 | ₩937 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩912 | ₩912 | ₩786 | ₩877 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩896 | ₩977 | ₩869 | ₩894 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩870 | ₩919 | ₩870 | ₩892 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,014 | ₩1,014 | ₩870 | ₩915 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,044 | ₩1,071 | ₩1,011 | ₩1,031 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,046 | ₩1,090 | ₩1,046 | ₩1,079 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,125 | ₩1,125 | ₩1,071 | ₩1,090 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,138 | ₩1,152 | ₩1,099 | ₩1,152 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,138 | ₩1,165 | ₩1,051 | ₩1,165 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,129 | ₩1,142 | ₩1,071 | ₩1,114 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,178 | ₩1,225 | ₩1,125 | ₩1,150 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,257 | ₩1,406 | ₩1,152 | ₩1,182 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,248 | ₩1,339 | ₩1,210 | ₩1,259 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,201 | ₩1,513 | ₩1,133 | ₩1,235 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,042 | ₩1,299 | ₩955 | ₩1,214 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,339 | ₩1,379 | ₩1,173 | ₩1,177 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,433 | ₩1,433 | ₩1,339 | ₩1,339 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,446 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,540 | ₩1,540 | ₩1,473 | ₩1,473 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,500 | ₩1,580 | ₩1,500 | ₩1,526 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,473 | ₩1,587 | ₩1,473 | ₩1,500 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,500 | ₩1,607 | ₩1,433 | ₩1,486 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,406 | ₩1,486 | ₩1,339 | ₩1,379 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,406 | ₩1,459 | ₩1,379 | ₩1,446 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,419 | ₩1,459 | ₩1,406 | ₩1,433 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,314 | ₩1,553 | ₩1,314 | ₩1,439 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,647 | ₩1,701 | ₩1,607 | ₩1,607 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,687 | ₩1,701 | ₩1,620 | ₩1,660 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,754 | ₩1,794 | ₩1,727 | ₩1,727 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,754 | ₩1,841 | ₩1,620 | ₩1,754 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,834 | ₩1,848 | ₩1,754 | ₩1,781 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,875 | ₩1,942 | ₩1,769 | ₩1,794 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,754 | ₩1,942 | ₩1,734 | ₩1,901 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,848 | ₩1,848 | ₩1,647 | ₩1,767 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,928 | ₩1,928 | ₩1,808 | ₩1,848 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,035 | ₩2,062 | ₩1,888 | ₩1,955 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,102 | ₩2,142 | ₩2,035 | ₩2,049 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,129 | ₩2,196 | ₩2,075 | ₩2,102 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,982 | ₩2,196 | ₩1,962 | ₩2,142 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,022 | ₩2,102 | ₩1,995 | ₩2,035 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,955 | ₩2,089 | ₩1,931 | ₩2,075 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,089 | ₩2,116 | ₩1,921 | ₩1,982 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,982 | ₩2,275 | ₩1,943 | ₩2,142 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,955 | ₩1,955 | ₩1,794 | ₩1,861 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,861 | ₩1,942 | ₩1,801 | ₩1,928 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,821 | ₩1,901 | ₩1,808 | ₩1,895 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,908 | ₩1,908 | ₩1,834 | ₩1,888 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,834 | ₩1,881 | ₩1,821 | ₩1,875 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,848 | ₩1,915 | ₩1,848 | ₩1,875 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,948 | ₩1,954 | ₩1,834 | ₩1,848 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,915 | ₩1,968 | ₩1,861 | ₩1,888 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,861 | ₩1,968 | ₩1,781 | ₩1,848 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,781 | ₩2,035 | ₩1,781 | ₩1,901 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,646 | ₩1,821 | ₩1,646 | ₩1,781 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,620 | ₩1,647 | ₩1,553 | ₩1,647 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,580 | ₩1,607 | ₩1,555 | ₩1,607 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,580 | ₩1,580 | ₩1,540 | ₩1,567 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,647 | ₩1,647 | ₩1,526 | ₩1,569 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,500 | ₩1,701 | ₩1,409 | ₩1,526 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,446 | ₩1,567 | ₩1,439 | ₩1,486 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,414 | ₩1,473 | ₩1,414 | ₩1,459 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,472 | ₩1,498 | ₩1,446 | ₩1,459 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,426 | ₩1,473 | ₩1,406 | ₩1,473 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,459 | ₩1,459 | ₩1,393 | ₩1,439 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,459 | ₩1,525 | ₩1,459 | ₩1,459 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,433 | ₩1,459 | ₩1,419 | ₩1,459 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,446 | ₩1,459 | ₩1,419 | ₩1,433 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,473 | ₩1,513 | ₩1,421 | ₩1,486 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,433 | ₩1,459 | ₩1,393 | ₩1,419 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,459 | ₩1,473 | ₩1,386 | ₩1,393 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,526 | ₩1,526 | ₩1,459 | ₩1,459 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,567 | ₩1,634 | ₩1,553 | ₩1,567 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,580 | ₩1,607 | ₩1,529 | ₩1,607 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,526 | ₩1,580 | ₩1,500 | ₩1,526 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,553 | ₩1,567 | ₩1,480 | ₩1,513 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,379 | ₩1,729 | ₩1,379 | ₩1,620 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,393 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,406 | ₩1,406 | ₩1,352 | ₩1,366 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,419 | ₩1,433 | ₩1,379 | ₩1,419 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,459 | ₩1,473 | ₩1,419 | ₩1,459 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,508 | ₩1,513 | ₩1,459 | ₩1,500 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,459 | ₩1,538 | ₩1,433 | ₩1,513 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,526 | ₩1,540 | ₩1,379 | ₩1,419 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,513 | ₩1,567 | ₩1,433 | ₩1,567 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,540 | ₩1,607 | ₩1,459 | ₩1,567 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,540 | ₩1,540 | ₩1,492 | ₩1,540 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,486 | ₩1,580 | ₩1,486 | ₩1,580 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,473 | ₩1,473 | ₩1,352 | ₩1,433 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,526 | ₩1,526 | ₩1,419 | ₩1,473 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,540 | ₩1,540 | ₩1,473 | ₩1,500 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,500 | ₩1,553 | ₩1,500 | ₩1,553 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,567 | ₩1,567 | ₩1,500 | ₩1,513 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,567 | ₩1,593 | ₩1,526 | ₩1,567 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,567 | ₩1,647 | ₩1,553 | ₩1,593 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,674 | ₩1,674 | ₩1,473 | ₩1,526 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,808 | ₩1,808 | ₩1,634 | ₩1,674 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,794 | ₩1,861 | ₩1,767 | ₩1,781 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,634 | ₩1,821 | ₩1,634 | ₩1,808 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,607 | ₩1,634 | ₩1,526 | ₩1,607 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,701 | ₩1,701 | ₩1,553 | ₩1,580 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,808 | ₩1,821 | ₩1,674 | ₩1,701 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,901 | ₩1,928 | ₩1,687 | ₩1,694 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,848 | ₩2,035 | ₩1,808 | ₩1,915 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,062 | ₩2,062 | ₩1,821 | ₩1,888 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,129 | ₩2,598 | ₩1,982 | ₩2,183 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,928 | ₩1,935 | ₩1,834 | ₩1,848 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,955 | ₩1,955 | ₩1,875 | ₩1,928 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,928 | ₩1,928 | ₩1,888 | ₩1,901 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,008 | ₩2,008 | ₩1,888 | ₩1,968 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,035 | ₩2,049 | ₩1,848 | ₩2,022 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,022 | ₩2,075 | ₩2,008 | ₩2,049 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,062 | ₩2,132 | ₩2,008 | ₩2,008 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,102 | ₩2,169 | ₩2,075 | ₩2,142 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,129 | ₩2,129 | ₩2,075 | ₩2,129 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,102 | ₩2,102 | ₩2,061 | ₩2,062 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,236 | ₩2,236 | ₩2,089 | ₩2,089 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,075 | ₩2,249 | ₩2,075 | ₩2,236 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,089 | ₩2,183 | ₩2,089 | ₩2,142 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,049 | ₩2,116 | ₩2,022 | ₩2,075 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,122 | ₩2,142 | ₩2,022 | ₩2,022 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,142 | ₩2,263 | ₩2,142 | ₩2,209 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,129 | ₩2,169 | ₩2,089 | ₩2,129 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,049 | ₩2,142 | ₩2,049 | ₩2,102 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,089 | ₩2,181 | ₩1,942 | ₩1,955 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,223 | ₩2,310 | ₩2,089 | ₩2,089 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,129 | ₩2,263 | ₩2,102 | ₩2,102 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,263 | ₩2,279 | ₩2,196 | ₩2,209 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,343 | ₩2,370 | ₩2,249 | ₩2,303 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,290 | ₩2,330 | ₩2,209 | ₩2,223 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,303 | ₩2,383 | ₩2,290 | ₩2,330 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,169 | ₩2,276 | ₩2,142 | ₩2,249 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,196 | ₩2,249 | ₩2,142 | ₩2,142 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,330 | ₩2,343 | ₩2,156 | ₩2,156 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,303 | ₩2,357 | ₩2,256 | ₩2,276 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,624 | ₩2,624 | ₩2,276 | ₩2,276 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,705 | ₩2,785 | ₩2,544 | ₩2,611 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,973 | ₩2,973 | ₩2,691 | ₩2,772 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,772 | ₩3,267 | ₩2,758 | ₩3,066 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,531 | ₩2,571 | ₩2,491 | ₩2,504 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,718 | ₩2,772 | ₩2,504 | ₩2,557 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,745 | ₩2,919 | ₩2,678 | ₩2,785 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,531 | ₩2,798 | ₩2,507 | ₩2,745 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,477 | ₩2,571 | ₩2,424 | ₩2,531 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,450 | ₩2,477 | ₩2,383 | ₩2,477 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,450 | ₩2,504 | ₩2,410 | ₩2,464 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,357 | ₩2,571 | ₩2,303 | ₩2,424 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,303 | ₩2,383 | ₩2,303 | ₩2,330 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,343 | ₩2,383 | ₩2,223 | ₩2,343 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,357 | ₩2,410 | ₩2,290 | ₩2,383 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,236 | ₩2,303 | ₩2,183 | ₩2,249 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,450 | ₩2,517 | ₩2,223 | ₩2,236 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,450 | ₩2,517 | ₩2,303 | ₩2,303 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,383 | ₩2,437 | ₩2,316 | ₩2,343 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,424 | ₩2,517 | ₩2,370 | ₩2,410 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,383 | ₩2,517 | ₩2,377 | ₩2,424 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,504 | ₩2,557 | ₩2,357 | ₩2,437 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,691 | ₩2,691 | ₩2,464 | ₩2,571 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,946 | ₩2,946 | ₩2,557 | ₩2,651 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,665 | ₩2,919 | ₩2,624 | ₩2,852 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,665 | ₩2,718 | ₩2,517 | ₩2,624 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,571 | ₩2,852 | ₩2,544 | ₩2,691 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,410 | ₩2,557 | ₩2,383 | ₩2,517 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,504 | ₩2,598 | ₩2,347 | ₩2,410 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,678 | ₩2,679 | ₩2,504 | ₩2,517 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,477 | ₩2,665 | ₩2,450 | ₩2,638 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,544 | ₩2,651 | ₩2,464 | ₩2,557 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,665 | ₩2,785 | ₩2,477 | ₩2,531 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,946 | ₩3,026 | ₩2,544 | ₩2,691 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,053 | ₩3,053 | ₩2,865 | ₩2,986 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,133 | ₩3,281 | ₩2,946 | ₩2,999 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,240 | ₩3,388 | ₩3,046 | ₩3,106 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,522 | ₩3,588 | ₩3,066 | ₩3,066 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,843 | ₩3,856 | ₩3,615 | ₩3,615 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,615 | ₩3,896 | ₩3,522 | ₩3,896 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,696 | ₩3,736 | ₩3,481 | ₩3,522 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,191 | ₩4,245 | ₩3,722 | ₩3,736 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,285 | ₩4,291 | ₩4,057 | ₩4,204 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,191 | ₩4,519 | ₩4,044 | ₩4,124 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,499 | ₩4,606 | ₩4,218 | ₩4,271 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,794 | ₩4,794 | ₩4,298 | ₩4,499 | -6.15% | 53.5만 |
|---|