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 | ₩827 | ₩934 | ₩827 | ₩879 | +6.29% | 6.7만 |
| 2026.10.08 | ₩807 | ₩894 | ₩782 | ₩843 | +4.46% | 9.2만 |
| 2026.10.07 | ₩840 | ₩852 | ₩783 | ₩807 | -3.97% | 6.7만 |
| 2026.10.06 | ₩827 | ₩840 | ₩776 | ₩800 | -3.23% | 6.4만 |
| 2026.10.05 | ₩852 | ₩852 | ₩814 | ₩831 | -2.50% | 5.7만 |
| 2026.10.02 | ₩754 | ₩864 | ₩747 | ₩864 | +14.69% | 28.6만 |
| 2026.10.01 | ₩783 | ₩823 | ₩734 | ₩746 | -4.77% | 10.1만 |
| 2026.09.30 | ₩855 | ₩880 | ₩814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩830 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩880 | ₩959 | ₩815 | ₩850 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩855 | ₩901 | ₩818 | ₩820 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩774 | ₩907 | ₩774 | ₩864 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩783 | ₩800 | ₩747 | ₩796 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩806 | ₩854 | ₩776 | ₩786 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩740 | ₩859 | ₩720 | ₩818 | +10.45% | 26.5만 |
|---|
| 2026.09.21 | ₩756 | ₩780 | ₩720 | ₩738 | -2.47% | 15.3만 |
|---|
| 2026.09.18 | ₩720 | ₩784 | ₩704 | ₩726 | +0.74% | 25.4만 |
|---|
| 2026.09.17 | ₩695 | ₩707 | ₩667 | ₩692 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩615 | ₩774 | ₩615 | ₩707 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩614 | ₩651 | ₩560 | ₩618 | +0.65% | 36.5만 |
|---|
| 2026.09.14 | ₩680 | ₩680 | ₩627 | ₩630 | -7.45% | 14.2만 |
|---|
| 2026.09.11 | ₩688 | ₩698 | ₩680 | ₩682 | -0.97% | 2.9만 |
|---|
| 2026.09.10 | ₩698 | ₩698 | ₩667 | ₩691 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩706 | ₩728 | ₩688 | ₩700 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩759 | ₩759 | ₩694 | ₩703 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩743 | ₩800 | ₩719 | ₩768 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩754 | ₩774 | ₩718 | ₩726 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩774 | ₩814 | ₩734 | ₩739 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩958 | ₩958 | ₩774 | ₩774 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,126 | ₩1,214 | ₩935 | ₩1,014 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩902 | ₩1,534 | ₩819 | ₩1,281 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩894 | ₩934 | ₩894 | ₩931 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩880 | ₩934 | ₩880 | ₩934 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩941 | ₩941 | ₩892 | ₩894 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩931 | ₩947 | ₩814 | ₩894 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩854 | ₩934 | ₩854 | ₩921 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩921 | ₩934 | ₩855 | ₩911 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩824 | ₩921 | ₩824 | ₩921 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩867 | ₩874 | ₩826 | ₩847 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩895 | ₩917 | ₩827 | ₩880 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩860 | ₩860 | ₩822 | ₩848 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩800 | ₩868 | ₩800 | ₩864 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩807 | ₩934 | ₩800 | ₩863 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩850 | ₩850 | ₩812 | ₩835 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩867 | ₩867 | ₩822 | ₩850 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩788 | ₩860 | ₩774 | ₩840 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩763 | ₩796 | ₩747 | ₩788 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩775 | ₩796 | ₩775 | ₩796 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩816 | ₩820 | ₩779 | ₩800 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩763 | ₩854 | ₩734 | ₩819 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩760 | ₩780 | ₩740 | ₩764 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩800 | ₩815 | ₩747 | ₩780 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩787 | ₩834 | ₩787 | ₩814 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩783 | ₩867 | ₩764 | ₩810 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩734 | ₩811 | ₩734 | ₩811 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩788 | ₩818 | ₩739 | ₩758 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩871 | ₩880 | ₩787 | ₩822 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩799 | ₩934 | ₩758 | ₩859 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩747 | ₩800 | ₩734 | ₩760 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩734 | ₩800 | ₩716 | ₩720 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩774 | ₩774 | ₩731 | ₩735 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩814 | ₩840 | ₩774 | ₩775 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩867 | ₩867 | ₩820 | ₩826 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩827 | ₩880 | ₩815 | ₩820 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩847 | ₩880 | ₩800 | ₩812 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩827 | ₩892 | ₩824 | ₩842 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩840 | ₩907 | ₩818 | ₩846 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩840 | ₩858 | ₩800 | ₩842 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩884 | ₩925 | ₩855 | ₩858 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩974 | ₩974 | ₩827 | ₩926 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩914 | ₩987 | ₩894 | ₩987 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩847 | ₩934 | ₩815 | ₩934 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩909 | ₩909 | ₩783 | ₩874 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩892 | ₩974 | ₩866 | ₩891 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩867 | ₩915 | ₩867 | ₩888 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,010 | ₩1,010 | ₩867 | ₩911 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,041 | ₩1,067 | ₩1,007 | ₩1,027 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,042 | ₩1,086 | ₩1,042 | ₩1,075 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,121 | ₩1,121 | ₩1,067 | ₩1,086 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,134 | ₩1,147 | ₩1,095 | ₩1,147 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,134 | ₩1,161 | ₩1,047 | ₩1,161 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,125 | ₩1,138 | ₩1,067 | ₩1,110 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,174 | ₩1,221 | ₩1,121 | ₩1,146 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,253 | ₩1,401 | ₩1,147 | ₩1,178 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,243 | ₩1,334 | ₩1,206 | ₩1,254 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,197 | ₩1,508 | ₩1,129 | ₩1,230 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,038 | ₩1,294 | ₩951 | ₩1,210 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,334 | ₩1,374 | ₩1,169 | ₩1,173 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,427 | ₩1,427 | ₩1,334 | ₩1,334 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,467 | ₩1,481 | ₩1,427 | ₩1,441 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,534 | ₩1,534 | ₩1,467 | ₩1,467 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,494 | ₩1,574 | ₩1,494 | ₩1,521 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,467 | ₩1,581 | ₩1,467 | ₩1,494 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,494 | ₩1,601 | ₩1,427 | ₩1,481 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,401 | ₩1,481 | ₩1,334 | ₩1,374 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,401 | ₩1,454 | ₩1,374 | ₩1,441 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,414 | ₩1,454 | ₩1,401 | ₩1,427 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,309 | ₩1,548 | ₩1,309 | ₩1,434 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,641 | ₩1,694 | ₩1,601 | ₩1,601 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,681 | ₩1,694 | ₩1,614 | ₩1,654 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,748 | ₩1,788 | ₩1,721 | ₩1,721 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,748 | ₩1,834 | ₩1,614 | ₩1,748 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,828 | ₩1,841 | ₩1,748 | ₩1,774 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,868 | ₩1,934 | ₩1,762 | ₩1,788 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,748 | ₩1,934 | ₩1,728 | ₩1,894 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,841 | ₩1,841 | ₩1,641 | ₩1,761 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,921 | ₩1,921 | ₩1,801 | ₩1,841 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,028 | ₩2,054 | ₩1,881 | ₩1,948 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,095 | ₩2,135 | ₩2,028 | ₩2,041 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,121 | ₩2,188 | ₩2,068 | ₩2,095 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,974 | ₩2,188 | ₩1,954 | ₩2,135 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,014 | ₩2,095 | ₩1,988 | ₩2,028 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,948 | ₩2,081 | ₩1,924 | ₩2,068 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,081 | ₩2,108 | ₩1,914 | ₩1,974 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,974 | ₩2,267 | ₩1,936 | ₩2,135 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,948 | ₩1,948 | ₩1,788 | ₩1,854 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,854 | ₩1,934 | ₩1,794 | ₩1,921 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,814 | ₩1,894 | ₩1,801 | ₩1,888 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,901 | ₩1,901 | ₩1,828 | ₩1,881 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,828 | ₩1,874 | ₩1,814 | ₩1,868 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,841 | ₩1,908 | ₩1,841 | ₩1,868 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,941 | ₩1,946 | ₩1,828 | ₩1,841 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,908 | ₩1,961 | ₩1,854 | ₩1,881 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,854 | ₩1,961 | ₩1,774 | ₩1,841 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,774 | ₩2,028 | ₩1,774 | ₩1,894 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,640 | ₩1,814 | ₩1,640 | ₩1,774 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,614 | ₩1,641 | ₩1,548 | ₩1,641 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,574 | ₩1,601 | ₩1,549 | ₩1,601 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,574 | ₩1,574 | ₩1,534 | ₩1,561 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,641 | ₩1,641 | ₩1,521 | ₩1,564 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,494 | ₩1,694 | ₩1,403 | ₩1,521 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,441 | ₩1,561 | ₩1,434 | ₩1,481 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,409 | ₩1,467 | ₩1,409 | ₩1,454 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,466 | ₩1,493 | ₩1,441 | ₩1,454 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,421 | ₩1,467 | ₩1,401 | ₩1,467 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,454 | ₩1,454 | ₩1,387 | ₩1,434 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,454 | ₩1,520 | ₩1,454 | ₩1,454 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,427 | ₩1,454 | ₩1,414 | ₩1,454 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,454 | ₩1,414 | ₩1,427 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,467 | ₩1,508 | ₩1,415 | ₩1,481 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,427 | ₩1,454 | ₩1,387 | ₩1,414 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,454 | ₩1,467 | ₩1,381 | ₩1,387 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,521 | ₩1,521 | ₩1,454 | ₩1,454 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,561 | ₩1,628 | ₩1,548 | ₩1,561 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,574 | ₩1,601 | ₩1,524 | ₩1,601 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,521 | ₩1,574 | ₩1,494 | ₩1,521 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,548 | ₩1,561 | ₩1,474 | ₩1,508 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,374 | ₩1,722 | ₩1,374 | ₩1,614 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,347 | ₩1,454 | ₩1,347 | ₩1,387 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,401 | ₩1,401 | ₩1,347 | ₩1,361 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,414 | ₩1,427 | ₩1,374 | ₩1,414 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,454 | ₩1,467 | ₩1,414 | ₩1,454 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,502 | ₩1,508 | ₩1,454 | ₩1,494 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,454 | ₩1,533 | ₩1,427 | ₩1,508 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,521 | ₩1,534 | ₩1,374 | ₩1,414 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,508 | ₩1,561 | ₩1,427 | ₩1,561 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,534 | ₩1,601 | ₩1,454 | ₩1,561 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,534 | ₩1,534 | ₩1,486 | ₩1,534 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,481 | ₩1,574 | ₩1,481 | ₩1,574 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,467 | ₩1,467 | ₩1,347 | ₩1,427 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,467 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,534 | ₩1,534 | ₩1,467 | ₩1,494 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,494 | ₩1,548 | ₩1,494 | ₩1,548 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,561 | ₩1,561 | ₩1,494 | ₩1,508 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,561 | ₩1,588 | ₩1,521 | ₩1,561 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,561 | ₩1,641 | ₩1,548 | ₩1,588 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,668 | ₩1,668 | ₩1,467 | ₩1,521 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,801 | ₩1,801 | ₩1,628 | ₩1,668 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,788 | ₩1,854 | ₩1,761 | ₩1,774 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,628 | ₩1,814 | ₩1,628 | ₩1,801 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,601 | ₩1,628 | ₩1,521 | ₩1,601 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,694 | ₩1,694 | ₩1,548 | ₩1,574 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,801 | ₩1,814 | ₩1,668 | ₩1,694 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,894 | ₩1,921 | ₩1,681 | ₩1,688 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,841 | ₩2,028 | ₩1,801 | ₩1,908 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,054 | ₩2,054 | ₩1,814 | ₩1,881 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,121 | ₩2,588 | ₩1,974 | ₩2,175 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,921 | ₩1,928 | ₩1,828 | ₩1,841 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,948 | ₩1,948 | ₩1,868 | ₩1,921 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,921 | ₩1,921 | ₩1,881 | ₩1,894 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,001 | ₩2,001 | ₩1,881 | ₩1,961 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,028 | ₩2,041 | ₩1,841 | ₩2,014 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,014 | ₩2,068 | ₩2,001 | ₩2,041 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,054 | ₩2,124 | ₩2,001 | ₩2,001 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,161 | ₩2,068 | ₩2,135 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,121 | ₩2,121 | ₩2,068 | ₩2,121 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,095 | ₩2,095 | ₩2,053 | ₩2,054 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,228 | ₩2,228 | ₩2,081 | ₩2,081 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,068 | ₩2,241 | ₩2,068 | ₩2,228 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,081 | ₩2,175 | ₩2,081 | ₩2,135 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,041 | ₩2,108 | ₩2,014 | ₩2,068 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,115 | ₩2,135 | ₩2,014 | ₩2,014 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,135 | ₩2,255 | ₩2,135 | ₩2,201 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,121 | ₩2,161 | ₩2,081 | ₩2,121 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,041 | ₩2,135 | ₩2,041 | ₩2,095 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,081 | ₩2,173 | ₩1,934 | ₩1,948 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,215 | ₩2,301 | ₩2,081 | ₩2,081 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,121 | ₩2,255 | ₩2,095 | ₩2,095 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,255 | ₩2,271 | ₩2,188 | ₩2,201 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,335 | ₩2,361 | ₩2,241 | ₩2,295 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,281 | ₩2,321 | ₩2,201 | ₩2,215 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,295 | ₩2,375 | ₩2,281 | ₩2,321 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,161 | ₩2,268 | ₩2,135 | ₩2,241 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,188 | ₩2,241 | ₩2,135 | ₩2,135 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,321 | ₩2,335 | ₩2,148 | ₩2,148 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,295 | ₩2,348 | ₩2,248 | ₩2,268 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,615 | ₩2,615 | ₩2,268 | ₩2,268 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,695 | ₩2,775 | ₩2,535 | ₩2,601 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,962 | ₩2,962 | ₩2,682 | ₩2,762 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,762 | ₩3,255 | ₩2,748 | ₩3,055 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,521 | ₩2,561 | ₩2,481 | ₩2,495 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,708 | ₩2,762 | ₩2,495 | ₩2,548 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,735 | ₩2,908 | ₩2,668 | ₩2,775 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,521 | ₩2,788 | ₩2,497 | ₩2,735 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,468 | ₩2,561 | ₩2,415 | ₩2,521 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,441 | ₩2,468 | ₩2,375 | ₩2,468 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,441 | ₩2,495 | ₩2,401 | ₩2,455 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,348 | ₩2,561 | ₩2,295 | ₩2,415 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,295 | ₩2,375 | ₩2,295 | ₩2,321 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,335 | ₩2,375 | ₩2,215 | ₩2,335 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,348 | ₩2,401 | ₩2,281 | ₩2,375 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,228 | ₩2,295 | ₩2,175 | ₩2,241 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,441 | ₩2,508 | ₩2,215 | ₩2,228 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,441 | ₩2,508 | ₩2,295 | ₩2,295 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,375 | ₩2,428 | ₩2,308 | ₩2,335 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,415 | ₩2,508 | ₩2,361 | ₩2,401 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,375 | ₩2,508 | ₩2,368 | ₩2,415 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,495 | ₩2,548 | ₩2,348 | ₩2,428 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,682 | ₩2,682 | ₩2,455 | ₩2,561 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,935 | ₩2,935 | ₩2,548 | ₩2,641 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,655 | ₩2,908 | ₩2,615 | ₩2,842 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,655 | ₩2,708 | ₩2,508 | ₩2,615 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,561 | ₩2,842 | ₩2,535 | ₩2,682 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,401 | ₩2,548 | ₩2,375 | ₩2,508 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,495 | ₩2,588 | ₩2,339 | ₩2,401 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,668 | ₩2,669 | ₩2,495 | ₩2,508 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,468 | ₩2,655 | ₩2,441 | ₩2,628 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,535 | ₩2,641 | ₩2,455 | ₩2,548 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,655 | ₩2,775 | ₩2,468 | ₩2,521 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,935 | ₩3,015 | ₩2,535 | ₩2,682 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,042 | ₩3,042 | ₩2,855 | ₩2,975 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,122 | ₩3,268 | ₩2,935 | ₩2,988 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,228 | ₩3,375 | ₩3,035 | ₩3,095 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,509 | ₩3,575 | ₩3,055 | ₩3,055 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,829 | ₩3,842 | ₩3,602 | ₩3,602 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,602 | ₩3,882 | ₩3,509 | ₩3,882 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,682 | ₩3,722 | ₩3,469 | ₩3,509 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,176 | ₩4,229 | ₩3,709 | ₩3,722 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,269 | ₩4,276 | ₩4,042 | ₩4,189 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,176 | ₩4,503 | ₩4,029 | ₩4,109 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,483 | ₩4,589 | ₩4,202 | ₩4,256 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,776 | ₩4,776 | ₩4,282 | ₩4,483 | -6.15% | 53.5만 |
|---|