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 | ₩832 | ₩939 | ₩832 | ₩884 | +6.29% | 6.7만 |
| 2026.10.08 | ₩812 | ₩899 | ₩786 | ₩848 | +4.46% | 9.2만 |
| 2026.10.07 | ₩845 | ₩857 | ₩788 | ₩812 | -3.97% | 6.7만 |
| 2026.10.06 | ₩832 | ₩845 | ₩781 | ₩805 | -3.23% | 6.4만 |
| 2026.10.05 | ₩857 | ₩857 | ₩818 | ₩836 | -2.50% | 5.7만 |
| 2026.10.02 | ₩758 | ₩869 | ₩751 | ₩869 | +14.69% | 28.6만 |
| 2026.10.01 | ₩788 | ₩828 | ₩738 | ₩750 | -4.77% | 10.1만 |
| 2026.09.30 | ₩860 | ₩885 | ₩818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩834 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩885 | ₩965 | ₩820 | ₩855 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩860 | ₩906 | ₩822 | ₩825 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩778 | ₩912 | ₩778 | ₩869 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩788 | ₩805 | ₩751 | ₩801 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩810 | ₩859 | ₩781 | ₩790 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩745 | ₩864 | ₩724 | ₩822 | +10.45% | 26.5만 |
|---|
| 2026.09.21 | ₩761 | ₩785 | ₩724 | ₩742 | -2.47% | 15.3만 |
|---|
| 2026.09.18 | ₩724 | ₩789 | ₩708 | ₩730 | +0.74% | 25.4만 |
|---|
| 2026.09.17 | ₩699 | ₩711 | ₩671 | ₩696 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩618 | ₩778 | ₩618 | ₩711 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩617 | ₩655 | ₩563 | ₩621 | +0.65% | 36.5만 |
|---|
| 2026.09.14 | ₩684 | ₩684 | ₩631 | ₩633 | -7.45% | 14.2만 |
|---|
| 2026.09.11 | ₩692 | ₩702 | ₩684 | ₩686 | -0.97% | 2.9만 |
|---|
| 2026.09.10 | ₩702 | ₩702 | ₩671 | ₩695 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩710 | ₩733 | ₩692 | ₩704 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩763 | ₩763 | ₩698 | ₩707 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩747 | ₩805 | ₩723 | ₩773 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩758 | ₩778 | ₩722 | ₩730 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩778 | ₩818 | ₩738 | ₩743 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩963 | ₩963 | ₩778 | ₩778 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,132 | ₩1,221 | ₩940 | ₩1,020 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩907 | ₩1,543 | ₩824 | ₩1,288 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩899 | ₩939 | ₩899 | ₩936 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩885 | ₩939 | ₩885 | ₩939 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩946 | ₩946 | ₩898 | ₩899 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩936 | ₩953 | ₩818 | ₩899 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩859 | ₩939 | ₩859 | ₩926 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩926 | ₩939 | ₩860 | ₩916 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩829 | ₩926 | ₩829 | ₩926 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩872 | ₩879 | ₩830 | ₩852 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩900 | ₩922 | ₩832 | ₩885 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩865 | ₩865 | ₩826 | ₩853 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩805 | ₩873 | ₩805 | ₩869 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩812 | ₩939 | ₩805 | ₩868 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩855 | ₩855 | ₩817 | ₩840 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩872 | ₩872 | ₩826 | ₩855 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩793 | ₩865 | ₩778 | ₩845 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩767 | ₩801 | ₩751 | ₩793 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩779 | ₩801 | ₩779 | ₩801 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩821 | ₩825 | ₩783 | ₩805 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩767 | ₩859 | ₩738 | ₩824 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩765 | ₩785 | ₩745 | ₩769 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩805 | ₩820 | ₩751 | ₩785 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩792 | ₩838 | ₩792 | ₩818 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩788 | ₩872 | ₩769 | ₩814 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩738 | ₩816 | ₩738 | ₩816 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩793 | ₩822 | ₩743 | ₩762 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩876 | ₩885 | ₩792 | ₩826 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩804 | ₩939 | ₩762 | ₩864 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩751 | ₩805 | ₩738 | ₩765 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩738 | ₩805 | ₩720 | ₩724 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩778 | ₩778 | ₩735 | ₩739 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩818 | ₩845 | ₩778 | ₩779 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩872 | ₩872 | ₩825 | ₩830 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩832 | ₩885 | ₩820 | ₩825 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩852 | ₩885 | ₩805 | ₩817 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩832 | ₩898 | ₩829 | ₩847 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩845 | ₩912 | ₩822 | ₩851 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩845 | ₩863 | ₩805 | ₩847 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩889 | ₩930 | ₩860 | ₩863 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩979 | ₩979 | ₩832 | ₩931 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩919 | ₩993 | ₩899 | ₩993 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩852 | ₩939 | ₩820 | ₩939 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩914 | ₩914 | ₩788 | ₩879 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩898 | ₩979 | ₩871 | ₩896 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩872 | ₩920 | ₩872 | ₩893 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,016 | ₩1,016 | ₩872 | ₩916 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,046 | ₩1,073 | ₩1,013 | ₩1,033 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,048 | ₩1,092 | ₩1,048 | ₩1,081 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,127 | ₩1,127 | ₩1,073 | ₩1,092 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,140 | ₩1,154 | ₩1,101 | ₩1,154 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,140 | ₩1,167 | ₩1,053 | ₩1,167 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,131 | ₩1,144 | ₩1,073 | ₩1,116 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,181 | ₩1,228 | ₩1,127 | ₩1,152 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,260 | ₩1,409 | ₩1,154 | ₩1,185 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,250 | ₩1,342 | ₩1,213 | ₩1,261 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,203 | ₩1,516 | ₩1,135 | ₩1,237 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,044 | ₩1,301 | ₩957 | ₩1,217 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,342 | ₩1,382 | ₩1,175 | ₩1,179 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,436 | ₩1,436 | ₩1,342 | ₩1,342 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,476 | ₩1,489 | ₩1,436 | ₩1,449 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,543 | ₩1,543 | ₩1,476 | ₩1,476 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,503 | ₩1,583 | ₩1,503 | ₩1,529 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,476 | ₩1,590 | ₩1,476 | ₩1,503 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,503 | ₩1,610 | ₩1,436 | ₩1,489 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,409 | ₩1,489 | ₩1,342 | ₩1,382 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,409 | ₩1,462 | ₩1,382 | ₩1,449 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,422 | ₩1,462 | ₩1,409 | ₩1,436 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,316 | ₩1,556 | ₩1,316 | ₩1,442 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,650 | ₩1,704 | ₩1,610 | ₩1,610 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,690 | ₩1,704 | ₩1,623 | ₩1,664 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,757 | ₩1,798 | ₩1,731 | ₩1,731 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,845 | ₩1,623 | ₩1,757 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,838 | ₩1,851 | ₩1,757 | ₩1,784 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,878 | ₩1,945 | ₩1,772 | ₩1,798 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,757 | ₩1,945 | ₩1,737 | ₩1,905 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,851 | ₩1,851 | ₩1,650 | ₩1,771 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,932 | ₩1,932 | ₩1,811 | ₩1,851 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,039 | ₩2,066 | ₩1,892 | ₩1,959 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,106 | ₩2,147 | ₩2,039 | ₩2,053 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,133 | ₩2,200 | ₩2,079 | ₩2,106 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,986 | ₩2,200 | ₩1,965 | ₩2,147 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,026 | ₩2,106 | ₩1,999 | ₩2,039 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,959 | ₩2,093 | ₩1,935 | ₩2,079 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,093 | ₩2,120 | ₩1,925 | ₩1,986 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,986 | ₩2,279 | ₩1,947 | ₩2,147 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,959 | ₩1,959 | ₩1,798 | ₩1,865 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,865 | ₩1,945 | ₩1,804 | ₩1,932 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,825 | ₩1,905 | ₩1,811 | ₩1,898 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,912 | ₩1,912 | ₩1,838 | ₩1,892 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,838 | ₩1,885 | ₩1,825 | ₩1,878 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,878 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,952 | ₩1,957 | ₩1,838 | ₩1,851 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,918 | ₩1,972 | ₩1,865 | ₩1,892 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,865 | ₩1,972 | ₩1,784 | ₩1,851 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,784 | ₩2,039 | ₩1,784 | ₩1,905 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,649 | ₩1,825 | ₩1,649 | ₩1,784 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,623 | ₩1,650 | ₩1,556 | ₩1,650 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,583 | ₩1,610 | ₩1,558 | ₩1,610 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,583 | ₩1,583 | ₩1,543 | ₩1,570 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,650 | ₩1,650 | ₩1,529 | ₩1,572 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,503 | ₩1,704 | ₩1,411 | ₩1,529 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,449 | ₩1,570 | ₩1,442 | ₩1,489 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,417 | ₩1,476 | ₩1,417 | ₩1,462 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,474 | ₩1,501 | ₩1,449 | ₩1,462 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,429 | ₩1,476 | ₩1,409 | ₩1,476 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,462 | ₩1,462 | ₩1,395 | ₩1,442 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,462 | ₩1,528 | ₩1,462 | ₩1,462 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,436 | ₩1,462 | ₩1,422 | ₩1,462 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,449 | ₩1,462 | ₩1,422 | ₩1,436 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,476 | ₩1,516 | ₩1,423 | ₩1,489 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,436 | ₩1,462 | ₩1,395 | ₩1,422 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,462 | ₩1,476 | ₩1,389 | ₩1,395 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,529 | ₩1,529 | ₩1,462 | ₩1,462 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,570 | ₩1,637 | ₩1,556 | ₩1,570 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,583 | ₩1,610 | ₩1,532 | ₩1,610 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,529 | ₩1,583 | ₩1,503 | ₩1,529 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,556 | ₩1,570 | ₩1,482 | ₩1,516 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,382 | ₩1,732 | ₩1,382 | ₩1,623 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,395 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,409 | ₩1,409 | ₩1,355 | ₩1,368 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,422 | ₩1,436 | ₩1,382 | ₩1,422 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,462 | ₩1,476 | ₩1,422 | ₩1,462 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,511 | ₩1,516 | ₩1,462 | ₩1,503 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,462 | ₩1,541 | ₩1,436 | ₩1,516 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,529 | ₩1,543 | ₩1,382 | ₩1,422 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,516 | ₩1,570 | ₩1,436 | ₩1,570 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,543 | ₩1,610 | ₩1,462 | ₩1,570 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,543 | ₩1,543 | ₩1,495 | ₩1,543 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,489 | ₩1,583 | ₩1,489 | ₩1,583 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,476 | ₩1,476 | ₩1,355 | ₩1,436 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,529 | ₩1,529 | ₩1,422 | ₩1,476 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,543 | ₩1,543 | ₩1,476 | ₩1,503 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,503 | ₩1,556 | ₩1,503 | ₩1,556 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,570 | ₩1,570 | ₩1,503 | ₩1,516 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,570 | ₩1,596 | ₩1,529 | ₩1,570 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,570 | ₩1,650 | ₩1,556 | ₩1,596 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,677 | ₩1,677 | ₩1,476 | ₩1,529 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,811 | ₩1,811 | ₩1,637 | ₩1,677 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,798 | ₩1,865 | ₩1,771 | ₩1,784 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,637 | ₩1,825 | ₩1,637 | ₩1,811 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,610 | ₩1,637 | ₩1,529 | ₩1,610 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,704 | ₩1,704 | ₩1,556 | ₩1,583 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,811 | ₩1,825 | ₩1,677 | ₩1,704 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,905 | ₩1,932 | ₩1,690 | ₩1,697 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,851 | ₩2,039 | ₩1,811 | ₩1,918 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,066 | ₩2,066 | ₩1,825 | ₩1,892 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,133 | ₩2,603 | ₩1,986 | ₩2,187 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,932 | ₩1,939 | ₩1,838 | ₩1,851 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,959 | ₩1,959 | ₩1,878 | ₩1,932 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,932 | ₩1,932 | ₩1,892 | ₩1,905 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,012 | ₩2,012 | ₩1,892 | ₩1,972 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,039 | ₩2,053 | ₩1,851 | ₩2,026 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,026 | ₩2,079 | ₩2,012 | ₩2,053 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,066 | ₩2,136 | ₩2,012 | ₩2,012 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,106 | ₩2,173 | ₩2,079 | ₩2,147 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,133 | ₩2,133 | ₩2,079 | ₩2,133 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,106 | ₩2,106 | ₩2,065 | ₩2,066 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,240 | ₩2,093 | ₩2,093 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,079 | ₩2,254 | ₩2,079 | ₩2,240 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,093 | ₩2,187 | ₩2,093 | ₩2,147 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,053 | ₩2,120 | ₩2,026 | ₩2,079 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,126 | ₩2,147 | ₩2,026 | ₩2,026 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,147 | ₩2,267 | ₩2,147 | ₩2,214 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,133 | ₩2,173 | ₩2,093 | ₩2,133 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,053 | ₩2,147 | ₩2,053 | ₩2,106 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,093 | ₩2,185 | ₩1,945 | ₩1,959 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,227 | ₩2,314 | ₩2,093 | ₩2,093 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,133 | ₩2,267 | ₩2,106 | ₩2,106 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,267 | ₩2,283 | ₩2,200 | ₩2,214 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,348 | ₩2,375 | ₩2,254 | ₩2,308 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,294 | ₩2,334 | ₩2,214 | ₩2,227 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,308 | ₩2,388 | ₩2,294 | ₩2,334 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,173 | ₩2,281 | ₩2,147 | ₩2,254 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,200 | ₩2,254 | ₩2,147 | ₩2,147 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,334 | ₩2,348 | ₩2,160 | ₩2,160 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,308 | ₩2,361 | ₩2,261 | ₩2,281 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,630 | ₩2,630 | ₩2,281 | ₩2,281 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,710 | ₩2,791 | ₩2,549 | ₩2,616 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,978 | ₩2,978 | ₩2,697 | ₩2,777 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,777 | ₩3,273 | ₩2,764 | ₩3,072 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,536 | ₩2,576 | ₩2,495 | ₩2,509 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,723 | ₩2,777 | ₩2,509 | ₩2,562 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,750 | ₩2,925 | ₩2,683 | ₩2,791 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,536 | ₩2,804 | ₩2,511 | ₩2,750 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,482 | ₩2,576 | ₩2,428 | ₩2,536 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,455 | ₩2,482 | ₩2,388 | ₩2,482 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,455 | ₩2,509 | ₩2,415 | ₩2,469 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,361 | ₩2,576 | ₩2,308 | ₩2,428 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,308 | ₩2,388 | ₩2,308 | ₩2,334 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,348 | ₩2,388 | ₩2,227 | ₩2,348 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,361 | ₩2,415 | ₩2,294 | ₩2,388 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,240 | ₩2,308 | ₩2,187 | ₩2,254 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,455 | ₩2,522 | ₩2,227 | ₩2,240 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,455 | ₩2,522 | ₩2,308 | ₩2,308 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,388 | ₩2,442 | ₩2,321 | ₩2,348 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,428 | ₩2,522 | ₩2,375 | ₩2,415 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,388 | ₩2,522 | ₩2,381 | ₩2,428 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,509 | ₩2,562 | ₩2,361 | ₩2,442 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,697 | ₩2,697 | ₩2,469 | ₩2,576 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,951 | ₩2,951 | ₩2,562 | ₩2,656 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,670 | ₩2,925 | ₩2,630 | ₩2,858 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,670 | ₩2,723 | ₩2,522 | ₩2,630 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,576 | ₩2,858 | ₩2,549 | ₩2,697 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,415 | ₩2,562 | ₩2,388 | ₩2,522 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,509 | ₩2,603 | ₩2,352 | ₩2,415 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,683 | ₩2,685 | ₩2,509 | ₩2,522 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,482 | ₩2,670 | ₩2,455 | ₩2,643 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,549 | ₩2,656 | ₩2,469 | ₩2,562 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,670 | ₩2,791 | ₩2,482 | ₩2,536 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,951 | ₩3,032 | ₩2,549 | ₩2,697 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,059 | ₩3,059 | ₩2,871 | ₩2,992 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,139 | ₩3,287 | ₩2,951 | ₩3,005 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,247 | ₩3,394 | ₩3,052 | ₩3,112 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,528 | ₩3,595 | ₩3,072 | ₩3,072 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,850 | ₩3,864 | ₩3,622 | ₩3,622 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,622 | ₩3,904 | ₩3,528 | ₩3,904 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,703 | ₩3,743 | ₩3,488 | ₩3,528 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,199 | ₩4,253 | ₩3,730 | ₩3,743 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,293 | ₩4,300 | ₩4,065 | ₩4,213 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,199 | ₩4,528 | ₩4,052 | ₩4,132 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,508 | ₩4,615 | ₩4,226 | ₩4,280 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,803 | ₩4,803 | ₩4,307 | ₩4,508 | -6.15% | 53.5만 |
|---|