시장 데이터를 불러오는 중
전체 종목
Frontdoor, Inc. - Common Stock 과거 주가
Frontdoor, Inc. - Common Stock · FTDR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontdoor, Inc. - Common Stock · FTDR · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,326 | ₩108,613 | ₩106,883 | ₩107,004 | -0.30% | 54.1만 |
| 2026.10.08 | ₩104,335 | ₩107,634 | ₩103,973 | ₩106,722 | +2.29% | 53.8만 |
| 2026.10.07 | ₩104,389 | ₩105,918 | ₩103,276 | ₩104,335 | -0.05% | 68.1만 |
| 2026.10.06 | ₩105,355 | ₩105,837 | ₩103,826 | ₩105,623 | +0.25% | 45만 |
| 2026.10.05 | ₩103,088 | ₩105,060 | ₩101,546 | ₩104,081 | +0.96% | 64.2만 |
| 2026.10.02 | ₩102,565 | ₩105,153 | ₩102,284 | ₩103,571 | +0.98% | 63.3만 |
| 2026.10.01 | ₩98,449 | ₩101,439 | ₩96,746 | ₩101,171 | +2.76% | 59.2만 |
| 2026.09.30 | ₩98,757 | ₩99,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,047 |
| -0.72% |
| 57만 |
| 2026.09.29 | ₩98,154 | ₩98,556 | ₩95,874 | ₩98,395 | +0.25% | 63.9만 |
|---|
| 2026.09.28 | ₩98,275 | ₩99,213 | ₩96,893 | ₩97,778 | -0.50% | 72.6만 |
|---|
| 2026.09.25 | ₩96,384 | ₩100,715 | ₩96,196 | ₩99,213 | +2.94% | 68.4만 |
|---|
| 2026.09.24 | ₩99,495 | ₩99,924 | ₩94,198 | ₩96,384 | -3.13% | 86.5만 |
|---|
| 2026.09.23 | ₩103,115 | ₩103,692 | ₩98,020 | ₩99,160 | -3.84% | 90.2만 |
|---|
| 2026.09.22 | ₩108,613 | ₩108,720 | ₩103,021 | ₩103,504 | -4.70% | 87.8만 |
|---|
| 2026.09.21 | ₩106,293 | ₩107,178 | ₩104,604 | ₩106,910 | +0.58% | 36.9만 |
|---|
| 2026.09.18 | ₩106,333 | ₩106,333 | ₩104,470 | ₩104,979 | -1.27% | 142만 |
|---|
| 2026.09.17 | ₩109,900 | ₩110,933 | ₩106,508 | ₩106,602 | -3.00% | 49만 |
|---|
| 2026.09.16 | ₩107,433 | ₩109,444 | ₩106,950 | ₩107,996 | +0.52% | 49.4만 |
|---|
| 2026.09.15 | ₩107,460 | ₩108,036 | ₩105,676 | ₩107,433 | -0.02% | 47.3만 |
|---|
| 2026.09.14 | ₩108,103 | ₩109,297 | ₩107,165 | ₩107,406 | -0.65% | 51.4만 |
|---|
| 2026.09.11 | ₩108,479 | ₩109,619 | ₩107,822 | ₩108,626 | +0.14% | 40.3만 |
|---|
| 2026.09.10 | ₩106,950 | ₩108,412 | ₩106,454 | ₩106,682 | -0.25% | 49.3만 |
|---|
| 2026.09.09 | ₩107,245 | ₩107,902 | ₩106,012 | ₩107,835 | +0.55% | 45만 |
|---|
| 2026.09.08 | ₩110,142 | ₩110,584 | ₩107,580 | ₩108,667 | -1.34% | 55.5만 |
|---|
| 2026.09.04 | ₩109,417 | ₩111,214 | ₩109,096 | ₩110,758 | +1.23% | 39.9만 |
|---|
| 2026.09.03 | ₩110,450 | ₩111,657 | ₩108,573 | ₩110,906 | +0.41% | 35.5만 |
|---|
| 2026.09.02 | ₩107,232 | ₩109,552 | ₩106,856 | ₩108,693 | +1.36% | 46.1만 |
|---|
| 2026.09.01 | ₩107,178 | ₩107,996 | ₩105,220 | ₩106,615 | -0.53% | 49.1만 |
|---|
| 2026.08.31 | ₩110,785 | ₩110,785 | ₩107,714 | ₩108,439 | -2.12% | 46.2만 |
|---|
| 2026.08.28 | ₩111,187 | ₩112,220 | ₩109,779 | ₩111,147 | -0.04% | 30.4만 |
|---|
| 2026.08.27 | ₩110,745 | ₩111,523 | ₩109,042 | ₩111,053 | +0.28% | 34만 |
|---|
| 2026.08.26 | ₩111,938 | ₩112,622 | ₩109,954 | ₩112,207 | +0.24% | 34.6만 |
|---|
| 2026.08.25 | ₩111,603 | ₩112,139 | ₩109,873 | ₩112,005 | +0.36% | 31.7만 |
|---|
| 2026.08.24 | ₩110,758 | ₩112,957 | ₩110,423 | ₩110,959 | +0.18% | 44.2만 |
|---|
| 2026.08.21 | ₩110,892 | ₩111,228 | ₩108,599 | ₩110,745 | -0.13% | 68.4만 |
|---|
| 2026.08.20 | ₩110,168 | ₩110,276 | ₩109,055 | ₩109,873 | -0.27% | 47만 |
|---|
| 2026.08.19 | ₩111,737 | ₩113,909 | ₩110,249 | ₩110,329 | -1.26% | 42.1만 |
|---|
| 2026.08.18 | ₩112,595 | ₩114,111 | ₩110,825 | ₩111,187 | -1.25% | 37.2만 |
|---|
| 2026.08.17 | ₩115,170 | ₩116,994 | ₩111,563 | ₩112,300 | -2.49% | 57.4만 |
|---|
| 2026.08.14 | ₩115,130 | ₩117,302 | ₩114,258 | ₩115,948 | +0.71% | 43.6만 |
|---|
| 2026.08.13 | ₩114,647 | ₩115,921 | ₩112,931 | ₩113,521 | -0.98% | 37만 |
|---|
| 2026.08.12 | ₩112,783 | ₩115,264 | ₩111,563 | ₩114,660 | +1.66% | 57.4만 |
|---|
| 2026.08.11 | ₩112,823 | ₩114,794 | ₩111,737 | ₩112,072 | -0.67% | 65만 |
|---|
| 2026.08.10 | ₩119,447 | ₩120,239 | ₩112,126 | ₩112,515 | -5.80% | 78.8만 |
|---|
| 2026.08.07 | ₩121,351 | ₩125,280 | ₩118,308 | ₩121,794 | +0.36% | 84.8만 |
|---|
| 2026.08.06 | ₩105,100 | ₩124,020 | ₩105,100 | ₩120,574 | +14.72% | 89.7만 |
|---|
| 2026.08.05 | ₩103,102 | ₩103,732 | ₩101,828 | ₩102,418 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩101,037 | ₩103,558 | ₩100,809 | ₩102,914 | +1.86% | 51.8만 |
|---|
| 2026.08.03 | ₩98,395 | ₩102,069 | ₩98,100 | ₩101,895 | +3.56% | 54.6만 |
|---|
| 2026.07.31 | ₩98,221 | ₩98,234 | ₩95,646 | ₩97,390 | -0.85% | 52.1만 |
|---|
| 2026.07.30 | ₩100,849 | ₩101,131 | ₩97,953 | ₩98,583 | -2.25% | 55.8만 |
|---|
| 2026.07.29 | ₩98,516 | ₩101,010 | ₩98,516 | ₩100,568 | +2.08% | 56만 |
|---|
| 2026.07.28 | ₩97,926 | ₩99,937 | ₩96,800 | ₩99,602 | +1.71% | 48.5만 |
|---|
| 2026.07.27 | ₩95,928 | ₩97,845 | ₩95,137 | ₩97,309 | +1.44% | 37.7만 |
|---|
| 2026.07.24 | ₩94,936 | ₩97,309 | ₩94,882 | ₩95,861 | +0.97% | 44.1만 |
|---|
| 2026.07.23 | ₩95,217 | ₩96,250 | ₩93,809 | ₩94,520 | -0.73% | 47만 |
|---|
| 2026.07.22 | ₩98,181 | ₩98,181 | ₩95,526 | ₩96,598 | -1.61% | 42.8만 |
|---|
| 2026.07.21 | ₩100,393 | ₩100,635 | ₩97,644 | ₩98,181 | -2.20% | 42.6만 |
|---|
| 2026.07.20 | ₩101,587 | ₩102,887 | ₩100,313 | ₩100,393 | -1.17% | 34.3만 |
|---|
| 2026.07.17 | ₩100,715 | ₩102,177 | ₩100,179 | ₩101,493 | +0.77% | 36.5만 |
|---|
| 2026.07.16 | ₩99,669 | ₩102,177 | ₩99,669 | ₩101,707 | +2.04% | 48.9만 |
|---|
| 2026.07.15 | ₩100,299 | ₩101,694 | ₩99,388 | ₩100,152 | -0.15% | 52.3만 |
|---|
| 2026.07.14 | ₩100,192 | ₩101,573 | ₩98,945 | ₩99,803 | -0.39% | 39만 |
|---|
| 2026.07.13 | ₩100,715 | ₩102,284 | ₩99,830 | ₩100,286 | -0.43% | 50.6만 |
|---|
| 2026.07.10 | ₩101,721 | ₩102,807 | ₩100,447 | ₩100,983 | -0.73% | 40.4만 |
|---|
| 2026.07.09 | ₩98,328 | ₩103,102 | ₩97,604 | ₩102,136 | +3.87% | 63.9만 |
|---|
| 2026.07.08 | ₩103,960 | ₩105,086 | ₩97,953 | ₩98,060 | -5.68% | 81.1만 |
|---|
| 2026.07.07 | ₩106,454 | ₩108,251 | ₩104,845 | ₩105,153 | -1.22% | 105.9만 |
|---|
| 2026.07.06 | ₩106,079 | ₩106,803 | ₩104,027 | ₩106,025 | -0.05% | 57.1만 |
|---|
| 2026.07.02 | ₩105,690 | ₩107,393 | ₩103,558 | ₩105,261 | -0.41% | 70만 |
|---|
| 2026.07.01 | ₩104,040 | ₩107,339 | ₩104,040 | ₩105,180 | +1.10% | 83.8만 |
|---|
| 2026.06.30 | ₩101,560 | ₩104,657 | ₩98,972 | ₩104,040 | +2.44% | 73만 |
|---|
| 2026.06.29 | ₩99,897 | ₩102,954 | ₩99,589 | ₩101,949 | +2.05% | 87.6만 |
|---|
| 2026.06.26 | ₩100,554 | ₩101,855 | ₩99,253 | ₩100,205 | -0.35% | 198.1만 |
|---|
| 2026.06.25 | ₩98,234 | ₩100,795 | ₩97,711 | ₩99,629 | +1.42% | 46.7만 |
|---|
| 2026.06.24 | ₩98,798 | ₩100,447 | ₩97,376 | ₩97,738 | -1.07% | 69.1만 |
|---|
| 2026.06.23 | ₩96,719 | ₩98,368 | ₩95,767 | ₩98,167 | +1.50% | 58.5만 |
|---|
| 2026.06.22 | ₩95,955 | ₩97,886 | ₩95,780 | ₩96,370 | +0.43% | 109.1만 |
|---|
| 2026.06.18 | ₩93,568 | ₩96,223 | ₩92,737 | ₩95,955 | +2.55% | 109.6만 |
|---|
| 2026.06.17 | ₩93,260 | ₩94,574 | ₩91,664 | ₩92,173 | -1.16% | 45.2만 |
|---|
| 2026.06.16 | ₩94,037 | ₩95,070 | ₩93,407 | ₩94,037 | 0.00% | 48.2만 |
|---|
| 2026.06.15 | ₩93,005 | ₩96,049 | ₩92,160 | ₩93,581 | +0.62% | 109.6만 |
|---|
| 2026.06.12 | ₩90,913 | ₩93,729 | ₩90,135 | ₩92,294 | +1.52% | 44.7만 |
|---|
| 2026.06.11 | ₩90,645 | ₩91,114 | ₩88,714 | ₩90,538 | -0.12% | 35.9만 |
|---|
| 2026.06.10 | ₩88,633 | ₩90,336 | ₩88,580 | ₩89,974 | +1.51% | 53.9만 |
|---|
| 2026.06.09 | ₩85,630 | ₩88,499 | ₩85,630 | ₩88,325 | +3.15% | 52.6만 |
|---|
| 2026.06.08 | ₩84,839 | ₩86,448 | ₩83,632 | ₩85,161 | +0.38% | 42.5만 |
|---|
| 2026.06.05 | ₩85,268 | ₩86,434 | ₩84,222 | ₩85,335 | +0.08% | 35.8만 |
|---|
| 2026.06.04 | ₩84,597 | ₩86,850 | ₩84,115 | ₩84,758 | +0.19% | 54.8만 |
|---|
| 2026.06.03 | ₩82,532 | ₩83,297 | ₩81,084 | ₩83,243 | +0.86% | 72.4만 |
|---|
| 2026.06.02 | ₩81,245 | ₩83,230 | ₩80,280 | ₩83,042 | +2.21% | 56.9만 |
|---|
| 2026.06.01 | ₩82,734 | ₩82,734 | ₩79,851 | ₩81,057 | -2.03% | 73.3만 |
|---|
| 2026.05.29 | ₩82,881 | ₩84,383 | ₩81,969 | ₩83,230 | +0.42% | 61.2만 |
|---|
| 2026.05.28 | ₩82,425 | ₩84,088 | ₩82,425 | ₩83,256 | +1.01% | 34.5만 |
|---|
| 2026.05.27 | ₩83,793 | ₩84,986 | ₩82,814 | ₩83,096 | -0.83% | 38.7만 |
|---|
| 2026.05.26 | ₩82,465 | ₩84,101 | ₩82,465 | ₩83,659 | +1.45% | 35.4만 |
|---|
| 2026.05.22 | ₩82,452 | ₩83,163 | ₩81,232 | ₩82,197 | -0.31% | 35.1만 |
|---|
| 2026.05.21 | ₩83,270 | ₩83,484 | ₩81,621 | ₩82,452 | -0.98% | 46.3만 |
|---|
| 2026.05.20 | ₩83,565 | ₩84,638 | ₩82,170 | ₩84,544 | +1.17% | 41.3만 |
|---|
| 2026.05.19 | ₩84,611 | ₩84,758 | ₩82,599 | ₩83,163 | -1.71% | 33만 |
|---|
| 2026.05.18 | ₩82,760 | ₩86,783 | ₩82,760 | ₩85,067 | +2.79% | 49.3만 |
|---|
| 2026.05.15 | ₩83,538 | ₩84,772 | ₩81,942 | ₩82,465 | -1.28% | 43.4만 |
|---|
| 2026.05.14 | ₩84,919 | ₩86,394 | ₩83,404 | ₩83,538 | -1.63% | 34.6만 |
|---|
| 2026.05.13 | ₩85,107 | ₩85,107 | ₩83,082 | ₩83,994 | -1.31% | 36.3만 |
|---|
| 2026.05.12 | ₩85,643 | ₩85,777 | ₩84,262 | ₩85,107 | -0.63% | 39.4만 |
|---|
| 2026.05.11 | ₩87,534 | ₩87,534 | ₩83,753 | ₩85,523 | -2.30% | 70.8만 |
|---|
| 2026.05.08 | ₩91,329 | ₩92,723 | ₩86,354 | ₩86,649 | -5.12% | 59.8만 |
|---|
| 2026.05.07 | ₩88,848 | ₩92,227 | ₩88,473 | ₩91,074 | +2.51% | 75.9만 |
|---|
| 2026.05.06 | ₩89,612 | ₩90,511 | ₩87,829 | ₩88,660 | -1.06% | 46.6만 |
|---|
| 2026.05.05 | ₩86,434 | ₩88,499 | ₩86,126 | ₩88,406 | +2.28% | 55.5만 |
|---|
| 2026.05.04 | ₩90,873 | ₩91,865 | ₩85,469 | ₩85,590 | -5.81% | 89.7만 |
|---|
| 2026.05.01 | ₩93,836 | ₩93,876 | ₩87,145 | ₩92,254 | -1.69% | 104.6만 |
|---|
| 2026.04.30 | ₩80,025 | ₩92,965 | ₩77,558 | ₩92,026 | +15.00% | 136.5만 |
|---|
| 2026.04.29 | ₩82,371 | ₩83,538 | ₩80,843 | ₩81,245 | -1.37% | 72.2만 |
|---|
| 2026.04.28 | ₩82,170 | ₩84,209 | ₩81,594 | ₩83,149 | +1.19% | 81만 |
|---|
| 2026.04.27 | ₩81,272 | ₩82,693 | ₩80,789 | ₩81,124 | -0.18% | 58.1만 |
|---|
| 2026.04.24 | ₩80,320 | ₩82,908 | ₩79,395 | ₩82,439 | +2.64% | 45.4만 |
|---|
| 2026.04.23 | ₩80,950 | ₩82,184 | ₩80,092 | ₩81,674 | +0.89% | 45만 |
|---|
| 2026.04.22 | ₩83,029 | ₩83,605 | ₩80,038 | ₩81,191 | -2.21% | 46.2만 |
|---|
| 2026.04.21 | ₩84,235 | ₩85,268 | ₩82,573 | ₩82,720 | -1.80% | 50.7만 |
|---|
| 2026.04.20 | ₩83,069 | ₩84,772 | ₩81,352 | ₩83,860 | +0.95% | 48.3만 |
|---|
| 2026.04.17 | ₩83,122 | ₩84,705 | ₩81,661 | ₩83,324 | +0.24% | 59.9만 |
|---|
| 2026.04.16 | ₩81,057 | ₩82,599 | ₩80,655 | ₩81,071 | +0.02% | 49.8만 |
|---|
| 2026.04.15 | ₩79,891 | ₩81,500 | ₩79,596 | ₩81,393 | +1.88% | 71.8만 |
|---|
| 2026.04.14 | ₩77,866 | ₩80,239 | ₩77,826 | ₩79,864 | +2.57% | 67.9만 |
|---|
| 2026.04.13 | ₩75,090 | ₩78,242 | ₩75,023 | ₩77,826 | +3.64% | 57.2만 |
|---|
| 2026.04.10 | ₩76,847 | ₩77,397 | ₩74,581 | ₩76,069 | -1.01% | 39.5만 |
|---|
| 2026.04.09 | ₩75,814 | ₩78,094 | ₩75,359 | ₩77,343 | +2.02% | 67.5만 |
|---|
| 2026.04.08 | ₩76,632 | ₩77,906 | ₩75,975 | ₩76,458 | -0.23% | 75.4만 |
|---|
| 2026.04.07 | ₩74,715 | ₩75,332 | ₩73,253 | ₩73,736 | -1.31% | 44.1만 |
|---|
| 2026.04.06 | ₩72,797 | ₩75,144 | ₩71,752 | ₩74,769 | +2.71% | 43.7만 |
|---|
| 2026.04.02 | ₩70,813 | ₩74,018 | ₩70,250 | ₩73,186 | +3.35% | 54.6만 |
|---|
| 2026.04.01 | ₩72,234 | ₩74,621 | ₩71,027 | ₩73,106 | +1.21% | 67.9만 |
|---|
| 2026.03.31 | ₩71,014 | ₩71,671 | ₩68,265 | ₩70,880 | -0.19% | 104.9만 |
|---|
| 2026.03.30 | ₩72,878 | ₩73,066 | ₩69,110 | ₩69,660 | -4.42% | 95.4만 |
|---|
| 2026.03.27 | ₩74,246 | ₩76,860 | ₩71,403 | ₩71,926 | -3.12% | 51.1만 |
|---|
| 2026.03.26 | ₩77,169 | ₩77,464 | ₩74,044 | ₩74,876 | -2.97% | 62.3만 |
|---|
| 2026.03.25 | ₩80,575 | ₩80,870 | ₩77,330 | ₩77,424 | -3.91% | 65.7만 |
|---|
| 2026.03.24 | ₩77,879 | ₩79,891 | ₩76,807 | ₩79,448 | +2.01% | 72만 |
|---|
| 2026.03.23 | ₩78,992 | ₩81,540 | ₩78,550 | ₩78,604 | -0.49% | 140.2만 |
|---|
| 2026.03.20 | ₩76,257 | ₩77,517 | ₩74,407 | ₩76,619 | +0.47% | 269.4만 |
|---|
| 2026.03.19 | ₩80,481 | ₩80,709 | ₩76,109 | ₩76,177 | -5.35% | 68만 |
|---|
| 2026.03.18 | ₩85,509 | ₩85,764 | ₩80,789 | ₩80,856 | -5.44% | 69.1만 |
|---|
| 2026.03.17 | ₩86,113 | ₩87,118 | ₩84,986 | ₩86,287 | +0.20% | 51.6만 |
|---|
| 2026.03.16 | ₩85,791 | ₩86,622 | ₩84,276 | ₩86,113 | +0.38% | 65.9만 |
|---|
| 2026.03.13 | ₩85,067 | ₩86,729 | ₩84,276 | ₩84,745 | -0.38% | 59.4만 |
|---|
| 2026.03.12 | ₩84,423 | ₩86,837 | ₩83,967 | ₩84,718 | +0.35% | 92.2만 |
|---|
| 2026.03.11 | ₩86,971 | ₩87,333 | ₩85,482 | ₩85,777 | -1.37% | 50만 |
|---|
| 2026.03.10 | ₩88,191 | ₩89,720 | ₩86,662 | ₩86,743 | -1.64% | 83.5만 |
|---|
| 2026.03.09 | ₩88,151 | ₩89,599 | ₩86,180 | ₩88,996 | +0.96% | 46.9만 |
|---|
| 2026.03.06 | ₩89,988 | ₩90,135 | ₩88,379 | ₩89,291 | -0.77% | 42.8만 |
|---|
| 2026.03.05 | ₩88,928 | ₩91,677 | ₩88,821 | ₩91,356 | +2.73% | 74.6만 |
|---|
| 2026.03.04 | ₩91,624 | ₩92,415 | ₩89,599 | ₩91,047 | -0.63% | 64.6만 |
|---|
| 2026.03.03 | ₩89,210 | ₩92,978 | ₩88,459 | ₩92,670 | +3.88% | 105.9만 |
|---|
| 2026.03.02 | ₩93,340 | ₩94,895 | ₩89,693 | ₩90,457 | -3.09% | 105만 |
|---|
| 2026.02.27 | ₩87,655 | ₩92,013 | ₩87,319 | ₩91,946 | +4.90% | 100.7만 |
|---|
| 2026.02.26 | ₩80,454 | ₩90,457 | ₩80,320 | ₩88,178 | +9.60% | 121.3만 |
|---|
| 2026.02.25 | ₩74,755 | ₩76,579 | ₩73,709 | ₩75,493 | +0.99% | 73.2만 |
|---|
| 2026.02.24 | ₩73,977 | ₩75,747 | ₩73,508 | ₩74,500 | +0.71% | 53.4만 |
|---|
| 2026.02.23 | ₩75,493 | ₩75,493 | ₩72,100 | ₩73,736 | -2.33% | 68.2만 |
|---|
| 2026.02.20 | ₩74,876 | ₩75,721 | ₩73,750 | ₩75,493 | +0.82% | 86.6만 |
|---|
| 2026.02.19 | ₩75,895 | ₩76,686 | ₩74,219 | ₩74,554 | -1.77% | 50.9만 |
|---|
| 2026.02.18 | ₩77,370 | ₩78,282 | ₩76,431 | ₩76,606 | -0.99% | 54.4만 |
|---|
| 2026.02.17 | ₩76,686 | ₩77,987 | ₩76,109 | ₩77,289 | +0.79% | 33.9만 |
|---|
| 2026.02.13 | ₩76,606 | ₩77,196 | ₩74,500 | ₩75,949 | -0.86% | 30.9만 |
|---|
| 2026.02.12 | ₩75,922 | ₩77,129 | ₩75,090 | ₩76,619 | +0.92% | 35.5만 |
|---|
| 2026.02.11 | ₩75,895 | ₩76,297 | ₩73,696 | ₩75,466 | -0.57% | 34.2만 |
|---|
| 2026.02.10 | ₩75,385 | ₩76,458 | ₩75,144 | ₩75,962 | +0.76% | 37.4만 |
|---|
| 2026.02.09 | ₩76,767 | ₩77,517 | ₩74,621 | ₩74,715 | -2.67% | 61.1만 |
|---|
| 2026.02.06 | ₩79,918 | ₩79,918 | ₩76,109 | ₩76,874 | -3.81% | 49.8만 |
|---|
| 2026.02.05 | ₩77,008 | ₩77,906 | ₩76,284 | ₩76,619 | -0.50% | 48.8만 |
|---|
| 2026.02.04 | ₩77,893 | ₩79,100 | ₩76,217 | ₩76,311 | -2.03% | 52.1만 |
|---|
| 2026.02.03 | ₩77,678 | ₩78,389 | ₩75,841 | ₩77,893 | +0.28% | 61.3만 |
|---|
| 2026.02.02 | ₩79,261 | ₩79,596 | ₩78,094 | ₩78,282 | -1.23% | 48.7만 |
|---|
| 2026.01.30 | ₩78,107 | ₩80,615 | ₩78,107 | ₩79,261 | +1.48% | 58.7만 |
|---|
| 2026.01.29 | ₩80,548 | ₩81,366 | ₩78,805 | ₩79,341 | -1.50% | 51.3만 |
|---|
| 2026.01.28 | ₩79,690 | ₩80,575 | ₩78,107 | ₩80,199 | +0.64% | 53.2만 |
|---|
| 2026.01.27 | ₩78,939 | ₩80,199 | ₩78,483 | ₩79,542 | +0.76% | 32.6만 |
|---|
| 2026.01.26 | ₩78,590 | ₩79,368 | ₩77,155 | ₩79,328 | +0.94% | 53.8만 |
|---|
| 2026.01.23 | ₩79,824 | ₩79,824 | ₩77,397 | ₩77,759 | -2.59% | 35.1만 |
|---|
| 2026.01.22 | ₩81,621 | ₩82,760 | ₩79,931 | ₩79,998 | -1.99% | 43.9만 |
|---|
| 2026.01.21 | ₩78,899 | ₩81,567 | ₩78,563 | ₩81,486 | +3.28% | 50.2만 |
|---|
| 2026.01.20 | ₩78,617 | ₩80,333 | ₩76,351 | ₩78,242 | -0.48% | 68.9만 |
|---|
| 2026.01.16 | ₩80,977 | ₩81,500 | ₩79,542 | ₩80,159 | -1.01% | 67.7만 |
|---|
| 2026.01.15 | ₩81,527 | ₩83,364 | ₩81,178 | ₩81,393 | -0.16% | 65.3만 |
|---|
| 2026.01.14 | ₩79,891 | ₩81,902 | ₩79,314 | ₩81,178 | +1.61% | 52.7만 |
|---|
| 2026.01.13 | ₩81,312 | ₩81,808 | ₩79,717 | ₩80,387 | -1.14% | 38.1만 |
|---|
| 2026.01.12 | ₩81,446 | ₩82,251 | ₩80,441 | ₩80,896 | -0.68% | 41.6만 |
|---|
| 2026.01.09 | ₩80,642 | ₩82,948 | ₩80,266 | ₩82,144 | +1.86% | 48.3만 |
|---|
| 2026.01.08 | ₩77,625 | ₩81,232 | ₩77,383 | ₩80,829 | +4.13% | 45.7만 |
|---|
| 2026.01.07 | ₩77,625 | ₩78,952 | ₩77,558 | ₩78,402 | +1.00% | 44.1만 |
|---|
| 2026.01.06 | ₩78,429 | ₩78,443 | ₩76,270 | ₩77,571 | -1.09% | 55.3만 |
|---|
| 2026.01.05 | ₩75,922 | ₩79,529 | ₩75,627 | ₩78,751 | +3.73% | 50.3만 |
|---|
| 2026.01.02 | ₩76,927 | ₩78,215 | ₩75,667 | ₩76,485 | -0.58% | 46.6만 |
|---|
| 2025.12.31 | ₩77,987 | ₩78,537 | ₩76,981 | ₩77,357 | -0.81% | 48만 |
|---|
| 2025.12.30 | ₩78,161 | ₩78,845 | ₩77,839 | ₩78,242 | +0.10% | 49.8만 |
|---|
| 2025.12.29 | ₩78,443 | ₩78,577 | ₩77,370 | ₩78,389 | -0.07% | 49.8만 |
|---|
| 2025.12.26 | ₩77,504 | ₩78,644 | ₩77,196 | ₩78,590 | +1.40% | 35.7만 |
|---|
| 2025.12.24 | ₩77,491 | ₩78,657 | ₩77,155 | ₩77,611 | +0.16% | 50.8만 |
|---|
| 2025.12.23 | ₩77,719 | ₩77,906 | ₩77,075 | ₩77,705 | -0.02% | 52.6만 |
|---|
| 2025.12.22 | ₩75,814 | ₩77,947 | ₩75,814 | ₩77,853 | +2.69% | 51.5만 |
|---|
| 2025.12.19 | ₩75,479 | ₩76,525 | ₩74,889 | ₩76,150 | +0.89% | 127.9만 |
|---|
| 2025.12.18 | ₩75,157 | ₩76,217 | ₩74,862 | ₩76,096 | +1.25% | 69.6만 |
|---|
| 2025.12.17 | ₩74,849 | ₩75,640 | ₩74,018 | ₩74,648 | -0.27% | 60.9만 |
|---|
| 2025.12.16 | ₩74,782 | ₩75,895 | ₩74,675 | ₩74,983 | +0.27% | 59.3만 |
|---|
| 2025.12.15 | ₩73,790 | ₩74,916 | ₩73,387 | ₩74,487 | +0.94% | 71.3만 |
|---|
| 2025.12.12 | ₩73,750 | ₩74,889 | ₩72,891 | ₩73,361 | -0.53% | 85.8만 |
|---|
| 2025.12.11 | ₩72,824 | ₩73,790 | ₩72,717 | ₩73,575 | +1.03% | 43만 |
|---|
| 2025.12.10 | ₩71,363 | ₩73,267 | ₩70,960 | ₩72,395 | +1.45% | 57.9만 |
|---|
| 2025.12.09 | ₩69,780 | ₩72,181 | ₩69,338 | ₩71,416 | +2.34% | 49.1만 |
|---|
| 2025.12.08 | ₩71,202 | ₩71,376 | ₩69,392 | ₩69,780 | -2.00% | 58.9만 |
|---|
| 2025.12.05 | ₩71,564 | ₩72,543 | ₩70,759 | ₩71,162 | -0.56% | 64.7만 |
|---|
| 2025.12.04 | ₩70,290 | ₩72,529 | ₩69,512 | ₩71,443 | +1.64% | 73만 |
|---|
| 2025.12.03 | ₩71,322 | ₩71,658 | ₩69,874 | ₩70,505 | -1.15% | 65.5만 |
|---|
| 2025.12.02 | ₩72,087 | ₩72,824 | ₩70,612 | ₩70,746 | -1.86% | 83.4만 |
|---|
| 2025.12.01 | ₩71,215 | ₩72,275 | ₩71,027 | ₩71,577 | +0.51% | 62.4만 |
|---|
| 2025.11.28 | ₩72,194 | ₩73,052 | ₩72,020 | ₩72,315 | +0.17% | 34.9만 |
|---|
| 2025.11.26 | ₩72,315 | ₩73,750 | ₩71,953 | ₩72,194 | -0.17% | 86.2만 |
|---|
| 2025.11.25 | ₩70,612 | ₩72,771 | ₩70,612 | ₩72,328 | +2.43% | 75.1만 |
|---|
| 2025.11.24 | ₩68,815 | ₩70,437 | ₩68,681 | ₩70,411 | +2.32% | 66.9만 |
|---|
| 2025.11.21 | ₩66,710 | ₩70,531 | ₩66,482 | ₩69,392 | +4.02% | 114.7만 |
|---|
| 2025.11.20 | ₩67,863 | ₩68,560 | ₩66,281 | ₩66,401 | -2.15% | 46.2만 |
|---|
| 2025.11.19 | ₩66,696 | ₩67,876 | ₩65,570 | ₩67,058 | +0.54% | 60.9만 |
|---|
| 2025.11.18 | ₩65,919 | ₩67,166 | ₩65,704 | ₩66,334 | +0.63% | 52.6만 |
|---|
| 2025.11.17 | ₩68,574 | ₩68,654 | ₩65,624 | ₩65,838 | -3.99% | 77.4만 |
|---|
| 2025.11.14 | ₩68,721 | ₩69,217 | ₩67,930 | ₩68,574 | -0.21% | 54.1만 |
|---|
| 2025.11.13 | ₩68,869 | ₩69,217 | ₩67,796 | ₩69,070 | +0.29% | 69.1만 |
|---|
| 2025.11.12 | ₩69,110 | ₩70,625 | ₩68,708 | ₩68,761 | -0.50% | 114만 |
|---|
| 2025.11.11 | ₩66,844 | ₩69,660 | ₩66,804 | ₩69,177 | +3.49% | 82.3만 |
|---|
| 2025.11.10 | ₩67,742 | ₩68,413 | ₩64,993 | ₩66,884 | -1.27% | 90.2만 |
|---|
| 2025.11.07 | ₩66,428 | ₩68,292 | ₩65,235 | ₩67,608 | +1.78% | 101.6만 |
|---|
| 2025.11.06 | ₩74,098 | ₩74,326 | ₩65,905 | ₩66,214 | -10.64% | 116만 |
|---|
| 2025.11.05 | ₩81,862 | ₩85,214 | ₩69,982 | ₩74,098 | -9.48% | 183.2만 |
|---|
| 2025.11.04 | ₩87,279 | ₩88,473 | ₩85,831 | ₩88,151 | +1.00% | 79.3만 |
|---|
| 2025.11.03 | ₩89,331 | ₩89,465 | ₩87,279 | ₩87,789 | -1.73% | 79.8만 |
|---|
| 2025.10.31 | ₩88,861 | ₩89,170 | ₩87,963 | ₩89,076 | +0.24% | 52.9만 |
|---|
| 2025.10.30 | ₩88,660 | ₩92,334 | ₩87,614 | ₩90,135 | +1.66% | 97.6만 |
|---|
| 2025.10.29 | ₩90,672 | ₩90,766 | ₩87,145 | ₩88,727 | -2.14% | 58.7만 |
|---|
| 2025.10.28 | ₩91,651 | ₩92,401 | ₩90,672 | ₩91,342 | -0.34% | 49.4만 |
|---|
| 2025.10.27 | ₩92,227 | ₩92,884 | ₩91,704 | ₩92,308 | +0.09% | 26.9만 |
|---|
| 2025.10.24 | ₩92,951 | ₩94,051 | ₩92,133 | ₩92,294 | -0.71% | 32.9만 |
|---|
| 2025.10.23 | ₩90,524 | ₩93,380 | ₩90,430 | ₩93,032 | +2.77% | 39.1만 |
|---|
| 2025.10.22 | ₩90,766 | ₩91,476 | ₩89,545 | ₩90,940 | +0.19% | 43.9만 |
|---|
| 2025.10.21 | ₩88,928 | ₩90,752 | ₩88,553 | ₩90,377 | +1.63% | 28.2만 |
|---|
| 2025.10.20 | ₩88,540 | ₩89,398 | ₩87,735 | ₩88,861 | +0.36% | 21.3만 |
|---|
| 2025.10.17 | ₩86,716 | ₩88,446 | ₩86,220 | ₩88,365 | +1.90% | 56.4만 |
|---|
| 2025.10.16 | ₩87,494 | ₩88,459 | ₩86,099 | ₩86,796 | -0.80% | 50.8만 |
|---|
| 2025.10.15 | ₩89,612 | ₩90,149 | ₩88,030 | ₩88,151 | -1.63% | 45만 |
|---|
| 2025.10.14 | ₩87,051 | ₩89,183 | ₩86,931 | ₩88,969 | +2.20% | 31.9만 |
|---|
| 2025.10.13 | ₩86,274 | ₩87,628 | ₩86,274 | ₩87,427 | +1.34% | 26.5만 |
|---|
| 2025.10.10 | ₩87,588 | ₩88,151 | ₩86,139 | ₩86,528 | -1.21% | 35.5만 |
|---|