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 | ₩935 | ₩829 | ₩881 | +6.29% | 6.7만 |
| 2026.10.08 | ₩808 | ₩895 | ₩783 | ₩845 | +4.46% | 9.2만 |
| 2026.10.07 | ₩842 | ₩854 | ₩784 | ₩808 | -3.97% | 6.7만 |
| 2026.10.06 | ₩829 | ₩842 | ₩778 | ₩802 | -3.23% | 6.4만 |
| 2026.10.05 | ₩854 | ₩854 | ₩815 | ₩833 | -2.50% | 5.7만 |
| 2026.10.02 | ₩755 | ₩866 | ₩748 | ₩866 | +14.69% | 28.6만 |
| 2026.10.01 | ₩784 | ₩824 | ₩735 | ₩747 | -4.77% | 10.1만 |
| 2026.09.30 | ₩857 | ₩882 | ₩815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩831 |
| -2.96% |
| 10.6만 |
| 2026.09.29 | ₩882 | ₩961 | ₩816 | ₩851 | -3.48% | 84.4만 |
|---|
| 2026.09.28 | ₩857 | ₩902 | ₩819 | ₩822 | -4.06% | 7만 |
|---|
| 2026.09.25 | ₩775 | ₩909 | ₩775 | ₩866 | +11.72% | 15.3만 |
|---|
| 2026.09.24 | ₩784 | ₩802 | ₩748 | ₩798 | +1.70% | 6.8만 |
|---|
| 2026.09.23 | ₩807 | ₩855 | ₩778 | ₩787 | -2.48% | 14.3만 |
|---|
| 2026.09.22 | ₩742 | ₩861 | ₩722 | ₩819 | +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 | ₩696 | ₩708 | ₩668 | ₩694 | -0.38% | 13만 |
|---|
| 2026.09.16 | ₩616 | ₩775 | ₩616 | ₩708 | +14.97% | 81.7만 |
|---|
| 2026.09.15 | ₩615 | ₩652 | ₩561 | ₩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 | ₩668 | ₩692 | -0.96% | 7.8만 |
|---|
| 2026.09.09 | ₩707 | ₩730 | ₩690 | ₩702 | -0.76% | 8.2만 |
|---|
| 2026.09.08 | ₩760 | ₩760 | ₩695 | ₩704 | -7.38% | 20.4만 |
|---|
| 2026.09.04 | ₩744 | ₩802 | ₩720 | ₩770 | +3.41% | 16.1만 |
|---|
| 2026.09.03 | ₩755 | ₩775 | ₩719 | ₩727 | -3.72% | 13만 |
|---|
| 2026.09.02 | ₩775 | ₩815 | ₩735 | ₩740 | -4.48% | 19.9만 |
|---|
| 2026.09.01 | ₩959 | ₩959 | ₩775 | ₩775 | -19.22% | 41.8만 |
|---|
| 2026.08.31 | ₩1,128 | ₩1,216 | ₩937 | ₩1,016 | -9.95% | 175.5만 |
|---|
| 2026.08.28 | ₩903 | ₩1,537 | ₩820 | ₩1,283 | +42.01% | 6414.2만 |
|---|
| 2026.08.27 | ₩895 | ₩935 | ₩895 | ₩933 | +4.18% | 1.3만 |
|---|
| 2026.08.26 | ₩882 | ₩935 | ₩882 | ₩935 | +6.06% | 9.2천 |
|---|
| 2026.08.25 | ₩942 | ₩942 | ₩894 | ₩895 | -4.96% | 6.4천 |
|---|
| 2026.08.24 | ₩933 | ₩949 | ₩815 | ₩895 | -4.01% | 3만 |
|---|
| 2026.08.21 | ₩855 | ₩935 | ₩855 | ₩922 | +7.81% | 4.1만 |
|---|
| 2026.08.20 | ₩922 | ₩935 | ₩857 | ₩913 | -1.01% | 1.6만 |
|---|
| 2026.08.19 | ₩826 | ₩922 | ₩826 | ₩922 | +11.65% | 5.4만 |
|---|
| 2026.08.18 | ₩869 | ₩875 | ₩827 | ₩849 | -2.31% | 1만 |
|---|
| 2026.08.17 | ₩897 | ₩918 | ₩829 | ₩882 | -1.64% | 1.8만 |
|---|
| 2026.08.14 | ₩862 | ₩862 | ₩823 | ₩850 | -1.40% | 1.4만 |
|---|
| 2026.08.13 | ₩802 | ₩870 | ₩802 | ₩866 | +8.00% | 3.6만 |
|---|
| 2026.08.12 | ₩808 | ₩935 | ₩802 | ₩865 | +6.94% | 18만 |
|---|
| 2026.08.11 | ₩851 | ₩851 | ₩814 | ₩837 | -1.73% | 9천 |
|---|
| 2026.08.10 | ₩869 | ₩869 | ₩823 | ₩851 | -2.00% | 1만 |
|---|
| 2026.08.07 | ₩790 | ₩862 | ₩775 | ₩842 | +6.60% | 3.6만 |
|---|
| 2026.08.06 | ₩764 | ₩798 | ₩748 | ₩790 | +3.32% | 1.7만 |
|---|
| 2026.08.05 | ₩776 | ₩798 | ₩776 | ₩798 | +2.75% | 4천 |
|---|
| 2026.08.04 | ₩818 | ₩822 | ₩780 | ₩802 | -1.96% | 2만 |
|---|
| 2026.08.03 | ₩764 | ₩855 | ₩735 | ₩820 | +7.34% | 1.9만 |
|---|
| 2026.07.31 | ₩762 | ₩782 | ₩742 | ₩766 | +0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩802 | ₩816 | ₩748 | ₩782 | -2.50% | 2.4만 |
|---|
| 2026.07.29 | ₩788 | ₩835 | ₩788 | ₩815 | +3.39% | 1.1만 |
|---|
| 2026.07.28 | ₩784 | ₩869 | ₩766 | ₩811 | +3.41% | 8.8만 |
|---|
| 2026.07.27 | ₩735 | ₩812 | ₩735 | ₩812 | +10.55% | 5.9만 |
|---|
| 2026.07.24 | ₩790 | ₩819 | ₩740 | ₩759 | -3.89% | 10.9만 |
|---|
| 2026.07.23 | ₩873 | ₩882 | ₩788 | ₩823 | -5.67% | 16.5만 |
|---|
| 2026.07.22 | ₩800 | ₩935 | ₩759 | ₩861 | +7.51% | 124.8만 |
|---|
| 2026.07.21 | ₩748 | ₩802 | ₩735 | ₩762 | +1.79% | 423.8만 |
|---|
| 2026.07.20 | ₩735 | ₩802 | ₩718 | ₩722 | -1.82% | 4만 |
|---|
| 2026.07.17 | ₩775 | ₩775 | ₩732 | ₩736 | -5.00% | 3.1만 |
|---|
| 2026.07.16 | ₩815 | ₩842 | ₩775 | ₩776 | -4.75% | 1.8만 |
|---|
| 2026.07.15 | ₩869 | ₩869 | ₩822 | ₩827 | -4.77% | 1.2만 |
|---|
| 2026.07.14 | ₩829 | ₩882 | ₩816 | ₩822 | -0.81% | 2.4만 |
|---|
| 2026.07.13 | ₩849 | ₩882 | ₩802 | ₩814 | -4.09% | 2.5만 |
|---|
| 2026.07.10 | ₩829 | ₩894 | ₩826 | ₩843 | +1.77% | 2.3만 |
|---|
| 2026.07.09 | ₩842 | ₩909 | ₩819 | ₩847 | +0.63% | 1.2만 |
|---|
| 2026.07.08 | ₩842 | ₩859 | ₩802 | ₩843 | +0.16% | 3.6만 |
|---|
| 2026.07.07 | ₩886 | ₩926 | ₩857 | ₩859 | -3.02% | 4.6만 |
|---|
| 2026.07.06 | ₩975 | ₩975 | ₩829 | ₩927 | -4.93% | 12.6만 |
|---|
| 2026.07.02 | ₩915 | ₩989 | ₩895 | ₩989 | +8.03% | 5.5만 |
|---|
| 2026.07.01 | ₩849 | ₩935 | ₩816 | ₩935 | +10.24% | 7.2만 |
|---|
| 2026.06.30 | ₩910 | ₩910 | ₩784 | ₩875 | -3.82% | 11.9만 |
|---|
| 2026.06.29 | ₩894 | ₩975 | ₩867 | ₩893 | -0.15% | 18.8만 |
|---|
| 2026.06.26 | ₩869 | ₩917 | ₩869 | ₩890 | +2.46% | 7만 |
|---|
| 2026.06.25 | ₩1,012 | ₩1,012 | ₩869 | ₩913 | -9.78% | 7.3만 |
|---|
| 2026.06.24 | ₩1,042 | ₩1,069 | ₩1,009 | ₩1,029 | -1.28% | 4.1만 |
|---|
| 2026.06.23 | ₩1,044 | ₩1,088 | ₩1,044 | ₩1,077 | +3.20% | 2.9만 |
|---|
| 2026.06.22 | ₩1,122 | ₩1,122 | ₩1,069 | ₩1,088 | -3.10% | 2.6만 |
|---|
| 2026.06.18 | ₩1,136 | ₩1,149 | ₩1,097 | ₩1,149 | +1.18% | 3.7만 |
|---|
| 2026.06.17 | ₩1,136 | ₩1,163 | ₩1,049 | ₩1,163 | +2.35% | 4.9만 |
|---|
| 2026.06.16 | ₩1,127 | ₩1,140 | ₩1,069 | ₩1,112 | -1.30% | 7.4만 |
|---|
| 2026.06.15 | ₩1,176 | ₩1,223 | ₩1,122 | ₩1,148 | -2.39% | 8.9만 |
|---|
| 2026.06.12 | ₩1,255 | ₩1,403 | ₩1,149 | ₩1,180 | -5.96% | 11.6만 |
|---|
| 2026.06.11 | ₩1,245 | ₩1,336 | ₩1,208 | ₩1,256 | +0.86% | 19.8만 |
|---|
| 2026.06.10 | ₩1,199 | ₩1,510 | ₩1,131 | ₩1,232 | +2.79% | 51.5만 |
|---|
| 2026.06.09 | ₩1,040 | ₩1,296 | ₩953 | ₩1,212 | +16.58% | 613.8만 |
|---|
| 2026.06.08 | ₩1,336 | ₩1,376 | ₩1,171 | ₩1,175 | -12.10% | 15만 |
|---|
| 2026.06.05 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,336 | -6.54% | 10.9만 |
|---|
| 2026.06.04 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,443 | -1.82% | 2.4만 |
|---|
| 2026.06.03 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,470 | -4.35% | 1.8만 |
|---|
| 2026.06.02 | ₩1,497 | ₩1,577 | ₩1,497 | ₩1,523 | +1.79% | 5.3만 |
|---|
| 2026.06.01 | ₩1,470 | ₩1,584 | ₩1,470 | ₩1,497 | +1.82% | 5.6만 |
|---|
| 2026.05.29 | ₩1,497 | ₩1,604 | ₩1,430 | ₩1,483 | -0.89% | 19만 |
|---|
| 2026.05.28 | ₩1,403 | ₩1,483 | ₩1,336 | ₩1,376 | -1.90% | 9.1만 |
|---|
| 2026.05.27 | ₩1,403 | ₩1,457 | ₩1,376 | ₩1,443 | +2.86% | 4.2만 |
|---|
| 2026.05.26 | ₩1,416 | ₩1,457 | ₩1,403 | ₩1,430 | +0.94% | 3.3만 |
|---|
| 2026.05.22 | ₩1,311 | ₩1,550 | ₩1,311 | ₩1,437 | +9.58% | 16.1만 |
|---|
| 2026.05.21 | ₩1,644 | ₩1,697 | ₩1,604 | ₩1,604 | -2.44% | 5.1만 |
|---|
| 2026.05.20 | ₩1,684 | ₩1,697 | ₩1,617 | ₩1,657 | -1.59% | 4.9만 |
|---|
| 2026.05.19 | ₩1,751 | ₩1,791 | ₩1,724 | ₩1,724 | -1.53% | 2.4만 |
|---|
| 2026.05.18 | ₩1,751 | ₩1,837 | ₩1,617 | ₩1,751 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩1,831 | ₩1,844 | ₩1,751 | ₩1,777 | -2.92% | 2.9만 |
|---|
| 2026.05.14 | ₩1,871 | ₩1,938 | ₩1,765 | ₩1,791 | -4.29% | 4.1만 |
|---|
| 2026.05.13 | ₩1,751 | ₩1,938 | ₩1,731 | ₩1,898 | +8.40% | 4.4만 |
|---|
| 2026.05.12 | ₩1,844 | ₩1,844 | ₩1,644 | ₩1,764 | -4.35% | 8.5만 |
|---|
| 2026.05.11 | ₩1,924 | ₩1,924 | ₩1,804 | ₩1,844 | -4.17% | 6.7만 |
|---|
| 2026.05.08 | ₩2,031 | ₩2,058 | ₩1,884 | ₩1,951 | -3.95% | 5.1만 |
|---|
| 2026.05.07 | ₩2,098 | ₩2,138 | ₩2,031 | ₩2,045 | -2.55% | 6.6만 |
|---|
| 2026.05.06 | ₩2,125 | ₩2,192 | ₩2,071 | ₩2,098 | -1.26% | 7.1만 |
|---|
| 2026.05.05 | ₩1,978 | ₩2,192 | ₩1,958 | ₩2,138 | +8.11% | 9.8만 |
|---|
| 2026.05.04 | ₩2,018 | ₩2,098 | ₩1,991 | ₩2,031 | +0.66% | 9.1만 |
|---|
| 2026.05.01 | ₩1,951 | ₩2,085 | ₩1,927 | ₩2,071 | +6.16% | 7.7만 |
|---|
| 2026.04.30 | ₩2,085 | ₩2,111 | ₩1,918 | ₩1,978 | -5.13% | 6.4만 |
|---|
| 2026.04.29 | ₩1,978 | ₩2,270 | ₩1,939 | ₩2,138 | +8.11% | 34.8만 |
|---|
| 2026.04.28 | ₩1,951 | ₩1,951 | ₩1,791 | ₩1,857 | -4.79% | 5.1만 |
|---|
| 2026.04.27 | ₩1,857 | ₩1,938 | ₩1,797 | ₩1,924 | +3.60% | 6.1만 |
|---|
| 2026.04.24 | ₩1,817 | ₩1,898 | ₩1,804 | ₩1,891 | +4.04% | 6.1만 |
|---|
| 2026.04.23 | ₩1,904 | ₩1,904 | ₩1,831 | ₩1,884 | -1.05% | 1만 |
|---|
| 2026.04.22 | ₩1,831 | ₩1,878 | ₩1,817 | ₩1,871 | +2.19% | 2.5만 |
|---|
| 2026.04.21 | ₩1,844 | ₩1,911 | ₩1,844 | ₩1,871 | +1.45% | 3.1만 |
|---|
| 2026.04.20 | ₩1,944 | ₩1,950 | ₩1,831 | ₩1,844 | -5.15% | 2.5만 |
|---|
| 2026.04.17 | ₩1,911 | ₩1,964 | ₩1,857 | ₩1,884 | -1.40% | 5.9만 |
|---|
| 2026.04.16 | ₩1,857 | ₩1,964 | ₩1,777 | ₩1,844 | -0.72% | 8.5만 |
|---|
| 2026.04.15 | ₩1,777 | ₩2,031 | ₩1,777 | ₩1,898 | +6.77% | 13.8만 |
|---|
| 2026.04.14 | ₩1,642 | ₩1,817 | ₩1,642 | ₩1,777 | +8.22% | 4.5만 |
|---|
| 2026.04.13 | ₩1,617 | ₩1,644 | ₩1,550 | ₩1,644 | +1.65% | 3.2만 |
|---|
| 2026.04.10 | ₩1,577 | ₩1,604 | ₩1,551 | ₩1,604 | +1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,563 | -0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩1,644 | ₩1,644 | ₩1,523 | ₩1,566 | -4.72% | 2.9만 |
|---|
| 2026.04.07 | ₩1,497 | ₩1,697 | ₩1,406 | ₩1,523 | +1.79% | 9만 |
|---|
| 2026.04.06 | ₩1,443 | ₩1,563 | ₩1,437 | ₩1,483 | +2.78% | 5.9만 |
|---|
| 2026.04.02 | ₩1,411 | ₩1,470 | ₩1,411 | ₩1,457 | +3.22% | 1.6만 |
|---|
| 2026.04.01 | ₩1,469 | ₩1,495 | ₩1,443 | ₩1,457 | -0.82% | 1.5만 |
|---|
| 2026.03.31 | ₩1,423 | ₩1,470 | ₩1,403 | ₩1,470 | +3.29% | 1.6만 |
|---|
| 2026.03.30 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,437 | -1.38% | 7.5천 |
|---|
| 2026.03.27 | ₩1,457 | ₩1,522 | ₩1,457 | ₩1,457 | 0.00% | 2.1만 |
|---|
| 2026.03.26 | ₩1,430 | ₩1,457 | ₩1,416 | ₩1,457 | +1.87% | 1.2만 |
|---|
| 2026.03.25 | ₩1,443 | ₩1,457 | ₩1,416 | ₩1,430 | -0.93% | 2.2만 |
|---|
| 2026.03.24 | ₩1,470 | ₩1,510 | ₩1,418 | ₩1,483 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩1,430 | ₩1,457 | ₩1,390 | ₩1,416 | -0.93% | 2.5만 |
|---|
| 2026.03.20 | ₩1,457 | ₩1,470 | ₩1,383 | ₩1,390 | -4.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,523 | ₩1,523 | ₩1,457 | ₩1,457 | -4.39% | 1.7만 |
|---|
| 2026.03.18 | ₩1,563 | ₩1,630 | ₩1,550 | ₩1,563 | 0.00% | 2.4만 |
|---|
| 2026.03.17 | ₩1,577 | ₩1,604 | ₩1,526 | ₩1,604 | +1.69% | 7.1만 |
|---|
| 2026.03.16 | ₩1,523 | ₩1,577 | ₩1,497 | ₩1,523 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩1,550 | ₩1,563 | ₩1,477 | ₩1,510 | -2.59% | 1.9만 |
|---|
| 2026.03.12 | ₩1,376 | ₩1,725 | ₩1,376 | ₩1,617 | +17.48% | 18.9만 |
|---|
| 2026.03.11 | ₩1,350 | ₩1,457 | ₩1,350 | ₩1,390 | +2.97% | 2.9만 |
|---|
| 2026.03.10 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,363 | -2.86% | 4만 |
|---|
| 2026.03.09 | ₩1,416 | ₩1,430 | ₩1,376 | ₩1,416 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,457 | ₩1,470 | ₩1,416 | ₩1,457 | 0.00% | 2.9만 |
|---|
| 2026.03.05 | ₩1,505 | ₩1,510 | ₩1,457 | ₩1,497 | -0.53% | 1.6만 |
|---|
| 2026.03.04 | ₩1,457 | ₩1,535 | ₩1,430 | ₩1,510 | +3.67% | 2.1만 |
|---|
| 2026.03.03 | ₩1,523 | ₩1,537 | ₩1,376 | ₩1,416 | -7.02% | 4만 |
|---|
| 2026.03.02 | ₩1,510 | ₩1,563 | ₩1,430 | ₩1,563 | +3.54% | 6.9만 |
|---|
| 2026.02.27 | ₩1,537 | ₩1,604 | ₩1,457 | ₩1,563 | +1.74% | 5.1만 |
|---|
| 2026.02.26 | ₩1,537 | ₩1,537 | ₩1,489 | ₩1,537 | 0.00% | 4.1만 |
|---|
| 2026.02.25 | ₩1,483 | ₩1,577 | ₩1,483 | ₩1,577 | +6.31% | 7.6만 |
|---|
| 2026.02.24 | ₩1,470 | ₩1,470 | ₩1,350 | ₩1,430 | -2.73% | 8만 |
|---|
| 2026.02.23 | ₩1,523 | ₩1,523 | ₩1,416 | ₩1,470 | -3.51% | 5.5만 |
|---|
| 2026.02.20 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,497 | -2.61% | 1.8만 |
|---|
| 2026.02.19 | ₩1,497 | ₩1,550 | ₩1,497 | ₩1,550 | +3.57% | 2.3만 |
|---|
| 2026.02.18 | ₩1,563 | ₩1,563 | ₩1,497 | ₩1,510 | -3.42% | 3.4만 |
|---|
| 2026.02.17 | ₩1,563 | ₩1,590 | ₩1,523 | ₩1,563 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩1,563 | ₩1,644 | ₩1,550 | ₩1,590 | +1.71% | 4.7만 |
|---|
| 2026.02.12 | ₩1,670 | ₩1,670 | ₩1,470 | ₩1,523 | -8.80% | 14만 |
|---|
| 2026.02.11 | ₩1,804 | ₩1,804 | ₩1,630 | ₩1,670 | -7.41% | 6.6만 |
|---|
| 2026.02.10 | ₩1,791 | ₩1,857 | ₩1,764 | ₩1,777 | -0.75% | 9.5만 |
|---|
| 2026.02.09 | ₩1,630 | ₩1,817 | ₩1,630 | ₩1,804 | +10.66% | 17.6만 |
|---|
| 2026.02.06 | ₩1,604 | ₩1,630 | ₩1,523 | ₩1,604 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩1,697 | ₩1,697 | ₩1,550 | ₩1,577 | -7.09% | 13.8만 |
|---|
| 2026.02.04 | ₩1,804 | ₩1,817 | ₩1,670 | ₩1,697 | -5.93% | 8.6만 |
|---|
| 2026.02.03 | ₩1,898 | ₩1,924 | ₩1,684 | ₩1,690 | -10.92% | 16.9만 |
|---|
| 2026.02.02 | ₩1,844 | ₩2,031 | ₩1,804 | ₩1,911 | +3.62% | 14.5만 |
|---|
| 2026.01.30 | ₩2,058 | ₩2,058 | ₩1,817 | ₩1,884 | -8.44% | 42.7만 |
|---|
| 2026.01.29 | ₩2,125 | ₩2,592 | ₩1,978 | ₩2,178 | +2.52% | 425.5만 |
|---|
| 2026.01.28 | ₩1,924 | ₩1,931 | ₩1,831 | ₩1,844 | -4.17% | 4.3만 |
|---|
| 2026.01.27 | ₩1,951 | ₩1,951 | ₩1,871 | ₩1,924 | -1.37% | 2.8만 |
|---|
| 2026.01.26 | ₩1,924 | ₩1,924 | ₩1,884 | ₩1,898 | -1.39% | 5.8만 |
|---|
| 2026.01.23 | ₩2,004 | ₩2,004 | ₩1,884 | ₩1,964 | -2.00% | 6만 |
|---|
| 2026.01.22 | ₩2,031 | ₩2,045 | ₩1,844 | ₩2,018 | -0.66% | 18.7만 |
|---|
| 2026.01.21 | ₩2,018 | ₩2,071 | ₩2,004 | ₩2,045 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩2,058 | ₩2,127 | ₩2,004 | ₩2,004 | -2.60% | 5.1만 |
|---|
| 2026.01.16 | ₩2,098 | ₩2,165 | ₩2,071 | ₩2,138 | +1.91% | 3.8만 |
|---|
| 2026.01.15 | ₩2,125 | ₩2,125 | ₩2,071 | ₩2,125 | 0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩2,098 | ₩2,098 | ₩2,057 | ₩2,058 | -1.91% | 4.2만 |
|---|
| 2026.01.13 | ₩2,232 | ₩2,232 | ₩2,085 | ₩2,085 | -6.59% | 5.5만 |
|---|
| 2026.01.12 | ₩2,071 | ₩2,245 | ₩2,071 | ₩2,232 | +7.74% | 7.5만 |
|---|
| 2026.01.09 | ₩2,085 | ₩2,178 | ₩2,085 | ₩2,138 | +2.56% | 5.9만 |
|---|
| 2026.01.08 | ₩2,045 | ₩2,111 | ₩2,018 | ₩2,071 | +1.31% | 4.9만 |
|---|
| 2026.01.07 | ₩2,118 | ₩2,138 | ₩2,018 | ₩2,018 | -4.73% | 10.2만 |
|---|
| 2026.01.06 | ₩2,138 | ₩2,258 | ₩2,138 | ₩2,205 | +3.12% | 5.9만 |
|---|
| 2026.01.05 | ₩2,125 | ₩2,165 | ₩2,085 | ₩2,125 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩2,045 | ₩2,138 | ₩2,045 | ₩2,098 | +2.61% | 6.1만 |
|---|
| 2025.12.31 | ₩2,085 | ₩2,177 | ₩1,938 | ₩1,951 | -6.41% | 10.4만 |
|---|
| 2025.12.30 | ₩2,218 | ₩2,305 | ₩2,085 | ₩2,085 | -6.02% | 12.2만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,258 | ₩2,098 | ₩2,098 | -1.26% | 8.4만 |
|---|
| 2025.12.26 | ₩2,258 | ₩2,274 | ₩2,192 | ₩2,205 | -2.37% | 2.6만 |
|---|
| 2025.12.24 | ₩2,339 | ₩2,365 | ₩2,245 | ₩2,298 | -1.71% | 4.8만 |
|---|
| 2025.12.23 | ₩2,285 | ₩2,325 | ₩2,205 | ₩2,218 | -2.92% | 5만 |
|---|
| 2025.12.22 | ₩2,298 | ₩2,379 | ₩2,285 | ₩2,325 | +1.16% | 4.7만 |
|---|
| 2025.12.19 | ₩2,165 | ₩2,272 | ₩2,138 | ₩2,245 | +3.70% | 9만 |
|---|
| 2025.12.18 | ₩2,192 | ₩2,245 | ₩2,138 | ₩2,138 | -2.44% | 10.8만 |
|---|
| 2025.12.17 | ₩2,325 | ₩2,339 | ₩2,151 | ₩2,151 | -7.47% | 7.3만 |
|---|
| 2025.12.16 | ₩2,298 | ₩2,352 | ₩2,252 | ₩2,272 | -1.16% | 9.1만 |
|---|
| 2025.12.15 | ₩2,619 | ₩2,619 | ₩2,272 | ₩2,272 | -13.27% | 10.8만 |
|---|
| 2025.12.12 | ₩2,699 | ₩2,780 | ₩2,539 | ₩2,606 | -3.47% | 13.4만 |
|---|
| 2025.12.11 | ₩2,967 | ₩2,967 | ₩2,686 | ₩2,766 | -6.76% | 12.4만 |
|---|
| 2025.12.10 | ₩2,766 | ₩3,261 | ₩2,753 | ₩3,060 | +10.63% | 81.4만 |
|---|
| 2025.12.09 | ₩2,526 | ₩2,566 | ₩2,486 | ₩2,499 | -1.06% | 5.3만 |
|---|
| 2025.12.08 | ₩2,713 | ₩2,766 | ₩2,499 | ₩2,552 | -5.91% | 13만 |
|---|
| 2025.12.05 | ₩2,739 | ₩2,913 | ₩2,673 | ₩2,780 | +1.46% | 7.1만 |
|---|
| 2025.12.04 | ₩2,526 | ₩2,793 | ₩2,502 | ₩2,739 | +8.47% | 7.6만 |
|---|
| 2025.12.03 | ₩2,472 | ₩2,566 | ₩2,419 | ₩2,526 | +2.16% | 4.4만 |
|---|
| 2025.12.02 | ₩2,445 | ₩2,472 | ₩2,379 | ₩2,472 | +1.09% | 3.8만 |
|---|
| 2025.12.01 | ₩2,445 | ₩2,499 | ₩2,405 | ₩2,459 | +0.55% | 4.5만 |
|---|
| 2025.11.28 | ₩2,352 | ₩2,566 | ₩2,298 | ₩2,419 | +2.84% | 8.5만 |
|---|
| 2025.11.26 | ₩2,298 | ₩2,379 | ₩2,298 | ₩2,325 | +1.16% | 5.2만 |
|---|
| 2025.11.25 | ₩2,339 | ₩2,379 | ₩2,218 | ₩2,339 | 0.00% | 6.1만 |
|---|
| 2025.11.24 | ₩2,352 | ₩2,405 | ₩2,285 | ₩2,379 | +1.14% | 4.1만 |
|---|
| 2025.11.21 | ₩2,232 | ₩2,298 | ₩2,178 | ₩2,245 | +0.60% | 6.4만 |
|---|
| 2025.11.20 | ₩2,445 | ₩2,512 | ₩2,218 | ₩2,232 | -8.74% | 15.3만 |
|---|
| 2025.11.19 | ₩2,445 | ₩2,512 | ₩2,298 | ₩2,298 | -6.01% | 7.8만 |
|---|
| 2025.11.18 | ₩2,379 | ₩2,432 | ₩2,312 | ₩2,339 | -1.69% | 6.7만 |
|---|
| 2025.11.17 | ₩2,419 | ₩2,512 | ₩2,365 | ₩2,405 | -0.55% | 4.7만 |
|---|
| 2025.11.14 | ₩2,379 | ₩2,512 | ₩2,372 | ₩2,419 | +1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩2,499 | ₩2,552 | ₩2,352 | ₩2,432 | -2.67% | 13.6만 |
|---|
| 2025.11.12 | ₩2,686 | ₩2,686 | ₩2,459 | ₩2,566 | -4.48% | 8.1만 |
|---|
| 2025.11.11 | ₩2,940 | ₩2,940 | ₩2,552 | ₩2,646 | -10.00% | 18.5만 |
|---|
| 2025.11.10 | ₩2,659 | ₩2,913 | ₩2,619 | ₩2,846 | +7.04% | 17.1만 |
|---|
| 2025.11.07 | ₩2,659 | ₩2,713 | ₩2,512 | ₩2,619 | -1.51% | 12.8만 |
|---|
| 2025.11.06 | ₩2,566 | ₩2,846 | ₩2,539 | ₩2,686 | +4.69% | 31.3만 |
|---|
| 2025.11.05 | ₩2,405 | ₩2,552 | ₩2,379 | ₩2,512 | +4.44% | 9.3만 |
|---|
| 2025.11.04 | ₩2,499 | ₩2,592 | ₩2,343 | ₩2,405 | -3.74% | 9.6만 |
|---|
| 2025.11.03 | ₩2,673 | ₩2,674 | ₩2,499 | ₩2,512 | -6.00% | 10만 |
|---|
| 2025.10.31 | ₩2,472 | ₩2,659 | ₩2,445 | ₩2,633 | +6.49% | 8.5만 |
|---|
| 2025.10.30 | ₩2,539 | ₩2,646 | ₩2,459 | ₩2,552 | +0.53% | 14.2만 |
|---|
| 2025.10.29 | ₩2,659 | ₩2,780 | ₩2,472 | ₩2,526 | -5.03% | 19.6만 |
|---|
| 2025.10.28 | ₩2,940 | ₩3,020 | ₩2,539 | ₩2,686 | -8.64% | 36.9만 |
|---|
| 2025.10.27 | ₩3,047 | ₩3,047 | ₩2,860 | ₩2,980 | -2.19% | 25.9만 |
|---|
| 2025.10.24 | ₩3,127 | ₩3,274 | ₩2,940 | ₩2,993 | -4.27% | 45.5만 |
|---|
| 2025.10.23 | ₩3,234 | ₩3,381 | ₩3,040 | ₩3,100 | -4.13% | 34.1만 |
|---|
| 2025.10.22 | ₩3,514 | ₩3,581 | ₩3,060 | ₩3,060 | -12.93% | 39.7만 |
|---|
| 2025.10.21 | ₩3,835 | ₩3,849 | ₩3,608 | ₩3,608 | -5.92% | 14.4만 |
|---|
| 2025.10.20 | ₩3,608 | ₩3,889 | ₩3,514 | ₩3,889 | +7.78% | 25만 |
|---|
| 2025.10.17 | ₩3,688 | ₩3,728 | ₩3,474 | ₩3,514 | -4.71% | 18.6만 |
|---|
| 2025.10.16 | ₩4,183 | ₩4,236 | ₩3,715 | ₩3,728 | -10.86% | 46.3만 |
|---|
| 2025.10.15 | ₩4,276 | ₩4,283 | ₩4,049 | ₩4,196 | -1.87% | 23.6만 |
|---|
| 2025.10.14 | ₩4,183 | ₩4,510 | ₩4,036 | ₩4,116 | -1.60% | 46.5만 |
|---|
| 2025.10.13 | ₩4,490 | ₩4,597 | ₩4,209 | ₩4,263 | -5.06% | 39.1만 |
|---|
| 2025.10.10 | ₩4,784 | ₩4,784 | ₩4,290 | ₩4,490 | -6.15% | 53.5만 |
|---|