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 | ₩107,339 | ₩108,627 | ₩106,897 | ₩107,017 | -0.30% | 54.1만 |
| 2026.10.08 | ₩104,349 | ₩107,648 | ₩103,987 | ₩106,736 | +2.29% | 53.8만 |
| 2026.10.07 | ₩104,402 | ₩105,931 | ₩103,289 | ₩104,349 | -0.05% | 68.1만 |
| 2026.10.06 | ₩105,368 | ₩105,851 | ₩103,839 | ₩105,636 | +0.25% | 45만 |
| 2026.10.05 | ₩103,101 | ₩105,073 | ₩101,559 | ₩104,094 | +0.96% | 64.2만 |
| 2026.10.02 | ₩102,578 | ₩105,167 | ₩102,297 | ₩103,584 | +0.98% | 63.3만 |
| 2026.10.01 | ₩98,461 | ₩101,452 | ₩96,758 | ₩101,184 | +2.76% | 59.2만 |
| 2026.09.30 | ₩98,770 | ₩99,588 | ₩97,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,059 |
| -0.72% |
| 57만 |
| 2026.09.29 | ₩98,166 | ₩98,569 | ₩95,887 | ₩98,408 | +0.25% | 63.9만 |
|---|
| 2026.09.28 | ₩98,287 | ₩99,226 | ₩96,906 | ₩97,791 | -0.50% | 72.6만 |
|---|
| 2026.09.25 | ₩96,396 | ₩100,728 | ₩96,208 | ₩99,226 | +2.94% | 68.4만 |
|---|
| 2026.09.24 | ₩99,507 | ₩99,937 | ₩94,210 | ₩96,396 | -3.13% | 86.5만 |
|---|
| 2026.09.23 | ₩103,128 | ₩103,705 | ₩98,032 | ₩99,172 | -3.84% | 90.2만 |
|---|
| 2026.09.22 | ₩108,627 | ₩108,734 | ₩103,034 | ₩103,517 | -4.70% | 87.8만 |
|---|
| 2026.09.21 | ₩106,307 | ₩107,192 | ₩104,617 | ₩106,924 | +0.58% | 36.9만 |
|---|
| 2026.09.18 | ₩106,347 | ₩106,347 | ₩104,483 | ₩104,992 | -1.27% | 142만 |
|---|
| 2026.09.17 | ₩109,914 | ₩110,947 | ₩106,521 | ₩106,615 | -3.00% | 49만 |
|---|
| 2026.09.16 | ₩107,447 | ₩109,458 | ₩106,964 | ₩108,010 | +0.52% | 49.4만 |
|---|
| 2026.09.15 | ₩107,473 | ₩108,050 | ₩105,690 | ₩107,447 | -0.02% | 47.3만 |
|---|
| 2026.09.14 | ₩108,117 | ₩109,311 | ₩107,178 | ₩107,420 | -0.65% | 51.4만 |
|---|
| 2026.09.11 | ₩108,493 | ₩109,632 | ₩107,835 | ₩108,640 | +0.14% | 40.3만 |
|---|
| 2026.09.10 | ₩106,964 | ₩108,426 | ₩106,468 | ₩106,696 | -0.25% | 49.3만 |
|---|
| 2026.09.09 | ₩107,259 | ₩107,916 | ₩106,025 | ₩107,849 | +0.55% | 45만 |
|---|
| 2026.09.08 | ₩110,155 | ₩110,598 | ₩107,594 | ₩108,680 | -1.34% | 55.5만 |
|---|
| 2026.09.04 | ₩109,431 | ₩111,228 | ₩109,109 | ₩110,772 | +1.23% | 39.9만 |
|---|
| 2026.09.03 | ₩110,464 | ₩111,671 | ₩108,586 | ₩110,920 | +0.41% | 35.5만 |
|---|
| 2026.09.02 | ₩107,245 | ₩109,565 | ₩106,870 | ₩108,707 | +1.36% | 46.1만 |
|---|
| 2026.09.01 | ₩107,192 | ₩108,010 | ₩105,234 | ₩106,628 | -0.53% | 49.1만 |
|---|
| 2026.08.31 | ₩110,799 | ₩110,799 | ₩107,728 | ₩108,452 | -2.12% | 46.2만 |
|---|
| 2026.08.28 | ₩111,202 | ₩112,234 | ₩109,793 | ₩111,161 | -0.04% | 30.4만 |
|---|
| 2026.08.27 | ₩110,759 | ₩111,537 | ₩109,056 | ₩111,067 | +0.28% | 34만 |
|---|
| 2026.08.26 | ₩111,953 | ₩112,636 | ₩109,968 | ₩112,221 | +0.24% | 34.6만 |
|---|
| 2026.08.25 | ₩111,617 | ₩112,154 | ₩109,887 | ₩112,020 | +0.36% | 31.7만 |
|---|
| 2026.08.24 | ₩110,772 | ₩112,972 | ₩110,437 | ₩110,974 | +0.18% | 44.2만 |
|---|
| 2026.08.21 | ₩110,906 | ₩111,242 | ₩108,613 | ₩110,759 | -0.13% | 68.4만 |
|---|
| 2026.08.20 | ₩110,182 | ₩110,290 | ₩109,069 | ₩109,887 | -0.27% | 47만 |
|---|
| 2026.08.19 | ₩111,751 | ₩113,924 | ₩110,263 | ₩110,343 | -1.26% | 42.1만 |
|---|
| 2026.08.18 | ₩112,610 | ₩114,125 | ₩110,839 | ₩111,202 | -1.25% | 37.2만 |
|---|
| 2026.08.17 | ₩115,185 | ₩117,008 | ₩111,577 | ₩112,315 | -2.49% | 57.4만 |
|---|
| 2026.08.14 | ₩115,144 | ₩117,317 | ₩114,273 | ₩115,962 | +0.71% | 43.6만 |
|---|
| 2026.08.13 | ₩114,661 | ₩115,935 | ₩112,945 | ₩113,535 | -0.98% | 37만 |
|---|
| 2026.08.12 | ₩112,797 | ₩115,278 | ₩111,577 | ₩114,675 | +1.66% | 57.4만 |
|---|
| 2026.08.11 | ₩112,838 | ₩114,809 | ₩111,751 | ₩112,087 | -0.67% | 65만 |
|---|
| 2026.08.10 | ₩119,463 | ₩120,254 | ₩112,140 | ₩112,529 | -5.80% | 78.8만 |
|---|
| 2026.08.07 | ₩121,367 | ₩125,296 | ₩118,323 | ₩121,809 | +0.36% | 84.8만 |
|---|
| 2026.08.06 | ₩105,113 | ₩124,036 | ₩105,113 | ₩120,589 | +14.72% | 89.7만 |
|---|
| 2026.08.05 | ₩103,115 | ₩103,745 | ₩101,841 | ₩102,431 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩101,050 | ₩103,571 | ₩100,822 | ₩102,927 | +1.86% | 51.8만 |
|---|
| 2026.08.03 | ₩98,408 | ₩102,082 | ₩98,113 | ₩101,908 | +3.56% | 54.6만 |
|---|
| 2026.07.31 | ₩98,233 | ₩98,247 | ₩95,659 | ₩97,402 | -0.85% | 52.1만 |
|---|
| 2026.07.30 | ₩100,862 | ₩101,143 | ₩97,965 | ₩98,595 | -2.25% | 55.8만 |
|---|
| 2026.07.29 | ₩98,528 | ₩101,023 | ₩98,528 | ₩100,580 | +2.08% | 56만 |
|---|
| 2026.07.28 | ₩97,938 | ₩99,950 | ₩96,812 | ₩99,615 | +1.71% | 48.5만 |
|---|
| 2026.07.27 | ₩95,940 | ₩97,858 | ₩95,149 | ₩97,321 | +1.44% | 37.7만 |
|---|
| 2026.07.24 | ₩94,948 | ₩97,321 | ₩94,894 | ₩95,873 | +0.97% | 44.1만 |
|---|
| 2026.07.23 | ₩95,229 | ₩96,262 | ₩93,821 | ₩94,532 | -0.73% | 47만 |
|---|
| 2026.07.22 | ₩98,193 | ₩98,193 | ₩95,538 | ₩96,611 | -1.61% | 42.8만 |
|---|
| 2026.07.21 | ₩100,406 | ₩100,647 | ₩97,657 | ₩98,193 | -2.20% | 42.6만 |
|---|
| 2026.07.20 | ₩101,599 | ₩102,900 | ₩100,325 | ₩100,406 | -1.17% | 34.3만 |
|---|
| 2026.07.17 | ₩100,728 | ₩102,190 | ₩100,191 | ₩101,506 | +0.77% | 36.5만 |
|---|
| 2026.07.16 | ₩99,682 | ₩102,190 | ₩99,682 | ₩101,720 | +2.04% | 48.9만 |
|---|
| 2026.07.15 | ₩100,312 | ₩101,707 | ₩99,400 | ₩100,165 | -0.15% | 52.3만 |
|---|
| 2026.07.14 | ₩100,205 | ₩101,586 | ₩98,958 | ₩99,816 | -0.39% | 39만 |
|---|
| 2026.07.13 | ₩100,728 | ₩102,297 | ₩99,843 | ₩100,299 | -0.43% | 50.6만 |
|---|
| 2026.07.10 | ₩101,734 | ₩102,820 | ₩100,460 | ₩100,996 | -0.73% | 40.4만 |
|---|
| 2026.07.09 | ₩98,341 | ₩103,115 | ₩97,616 | ₩102,149 | +3.87% | 63.9만 |
|---|
| 2026.07.08 | ₩103,973 | ₩105,100 | ₩97,965 | ₩98,072 | -5.68% | 81.1만 |
|---|
| 2026.07.07 | ₩106,468 | ₩108,265 | ₩104,858 | ₩105,167 | -1.22% | 105.9만 |
|---|
| 2026.07.06 | ₩106,092 | ₩106,816 | ₩104,040 | ₩106,038 | -0.05% | 57.1만 |
|---|
| 2026.07.02 | ₩105,703 | ₩107,406 | ₩103,571 | ₩105,274 | -0.41% | 70만 |
|---|
| 2026.07.01 | ₩104,054 | ₩107,353 | ₩104,054 | ₩105,194 | +1.10% | 83.8만 |
|---|
| 2026.06.30 | ₩101,573 | ₩104,671 | ₩98,984 | ₩104,054 | +2.44% | 73만 |
|---|
| 2026.06.29 | ₩99,910 | ₩102,967 | ₩99,601 | ₩101,962 | +2.05% | 87.6만 |
|---|
| 2026.06.26 | ₩100,567 | ₩101,868 | ₩99,266 | ₩100,218 | -0.35% | 198.1만 |
|---|
| 2026.06.25 | ₩98,247 | ₩100,808 | ₩97,724 | ₩99,642 | +1.42% | 46.7만 |
|---|
| 2026.06.24 | ₩98,810 | ₩100,460 | ₩97,389 | ₩97,751 | -1.07% | 69.1만 |
|---|
| 2026.06.23 | ₩96,731 | ₩98,381 | ₩95,779 | ₩98,180 | +1.50% | 58.5만 |
|---|
| 2026.06.22 | ₩95,967 | ₩97,898 | ₩95,793 | ₩96,383 | +0.43% | 109.1만 |
|---|
| 2026.06.18 | ₩93,580 | ₩96,235 | ₩92,748 | ₩95,967 | +2.55% | 109.6만 |
|---|
| 2026.06.17 | ₩93,271 | ₩94,586 | ₩91,676 | ₩92,185 | -1.16% | 45.2만 |
|---|
| 2026.06.16 | ₩94,049 | ₩95,082 | ₩93,419 | ₩94,049 | 0.00% | 48.2만 |
|---|
| 2026.06.15 | ₩93,017 | ₩96,061 | ₩92,172 | ₩93,593 | +0.62% | 109.6만 |
|---|
| 2026.06.12 | ₩90,925 | ₩93,741 | ₩90,147 | ₩92,306 | +1.52% | 44.7만 |
|---|
| 2026.06.11 | ₩90,656 | ₩91,126 | ₩88,725 | ₩90,549 | -0.12% | 35.9만 |
|---|
| 2026.06.10 | ₩88,645 | ₩90,348 | ₩88,591 | ₩89,986 | +1.51% | 53.9만 |
|---|
| 2026.06.09 | ₩85,641 | ₩88,511 | ₩85,641 | ₩88,336 | +3.15% | 52.6만 |
|---|
| 2026.06.08 | ₩84,849 | ₩86,459 | ₩83,643 | ₩85,171 | +0.38% | 42.5만 |
|---|
| 2026.06.05 | ₩85,279 | ₩86,445 | ₩84,233 | ₩85,346 | +0.08% | 35.8만 |
|---|
| 2026.06.04 | ₩84,608 | ₩86,861 | ₩84,125 | ₩84,769 | +0.19% | 54.8만 |
|---|
| 2026.06.03 | ₩82,543 | ₩83,307 | ₩81,095 | ₩83,254 | +0.86% | 72.4만 |
|---|
| 2026.06.02 | ₩81,255 | ₩83,240 | ₩80,290 | ₩83,052 | +2.21% | 56.9만 |
|---|
| 2026.06.01 | ₩82,744 | ₩82,744 | ₩79,861 | ₩81,068 | -2.03% | 73.3만 |
|---|
| 2026.05.29 | ₩82,892 | ₩84,394 | ₩81,980 | ₩83,240 | +0.42% | 61.2만 |
|---|
| 2026.05.28 | ₩82,436 | ₩84,098 | ₩82,436 | ₩83,267 | +1.01% | 34.5만 |
|---|
| 2026.05.27 | ₩83,803 | ₩84,997 | ₩82,824 | ₩83,106 | -0.83% | 38.7만 |
|---|
| 2026.05.26 | ₩82,476 | ₩84,112 | ₩82,476 | ₩83,669 | +1.45% | 35.4만 |
|---|
| 2026.05.22 | ₩82,462 | ₩83,173 | ₩81,242 | ₩82,208 | -0.31% | 35.1만 |
|---|
| 2026.05.21 | ₩83,280 | ₩83,495 | ₩81,631 | ₩82,462 | -0.98% | 46.3만 |
|---|
| 2026.05.20 | ₩83,575 | ₩84,648 | ₩82,181 | ₩84,554 | +1.17% | 41.3만 |
|---|
| 2026.05.19 | ₩84,622 | ₩84,769 | ₩82,610 | ₩83,173 | -1.71% | 33만 |
|---|
| 2026.05.18 | ₩82,771 | ₩86,794 | ₩82,771 | ₩85,077 | +2.79% | 49.3만 |
|---|
| 2026.05.15 | ₩83,549 | ₩84,782 | ₩81,953 | ₩82,476 | -1.28% | 43.4만 |
|---|
| 2026.05.14 | ₩84,930 | ₩86,405 | ₩83,415 | ₩83,549 | -1.63% | 34.6만 |
|---|
| 2026.05.13 | ₩85,118 | ₩85,118 | ₩83,093 | ₩84,005 | -1.31% | 36.3만 |
|---|
| 2026.05.12 | ₩85,654 | ₩85,788 | ₩84,273 | ₩85,118 | -0.63% | 39.4만 |
|---|
| 2026.05.11 | ₩87,545 | ₩87,545 | ₩83,763 | ₩85,533 | -2.30% | 70.8만 |
|---|
| 2026.05.08 | ₩91,340 | ₩92,735 | ₩86,365 | ₩86,660 | -5.12% | 59.8만 |
|---|
| 2026.05.07 | ₩88,859 | ₩92,239 | ₩88,484 | ₩91,085 | +2.51% | 75.9만 |
|---|
| 2026.05.06 | ₩89,624 | ₩90,522 | ₩87,840 | ₩88,672 | -1.06% | 46.6만 |
|---|
| 2026.05.05 | ₩86,445 | ₩88,511 | ₩86,137 | ₩88,417 | +2.28% | 55.5만 |
|---|
| 2026.05.04 | ₩90,884 | ₩91,877 | ₩85,480 | ₩85,601 | -5.81% | 89.7만 |
|---|
| 2026.05.01 | ₩93,848 | ₩93,888 | ₩87,156 | ₩92,266 | -1.69% | 104.6만 |
|---|
| 2026.04.30 | ₩80,035 | ₩92,976 | ₩77,567 | ₩92,038 | +15.00% | 136.5만 |
|---|
| 2026.04.29 | ₩82,382 | ₩83,549 | ₩80,853 | ₩81,255 | -1.37% | 72.2만 |
|---|
| 2026.04.28 | ₩82,181 | ₩84,219 | ₩81,604 | ₩83,160 | +1.19% | 81만 |
|---|
| 2026.04.27 | ₩81,282 | ₩82,704 | ₩80,799 | ₩81,135 | -0.18% | 58.1만 |
|---|
| 2026.04.24 | ₩80,330 | ₩82,918 | ₩79,405 | ₩82,449 | +2.64% | 45.4만 |
|---|
| 2026.04.23 | ₩80,960 | ₩82,194 | ₩80,102 | ₩81,685 | +0.89% | 45만 |
|---|
| 2026.04.22 | ₩83,039 | ₩83,616 | ₩80,048 | ₩81,202 | -2.21% | 46.2만 |
|---|
| 2026.04.21 | ₩84,246 | ₩85,279 | ₩82,583 | ₩82,731 | -1.80% | 50.7만 |
|---|
| 2026.04.20 | ₩83,079 | ₩84,782 | ₩81,363 | ₩83,871 | +0.95% | 48.3만 |
|---|
| 2026.04.17 | ₩83,133 | ₩84,715 | ₩81,671 | ₩83,334 | +0.24% | 59.9만 |
|---|
| 2026.04.16 | ₩81,068 | ₩82,610 | ₩80,665 | ₩81,081 | +0.02% | 49.8만 |
|---|
| 2026.04.15 | ₩79,901 | ₩81,510 | ₩79,606 | ₩81,403 | +1.88% | 71.8만 |
|---|
| 2026.04.14 | ₩77,876 | ₩80,250 | ₩77,836 | ₩79,874 | +2.57% | 67.9만 |
|---|
| 2026.04.13 | ₩75,100 | ₩78,251 | ₩75,033 | ₩77,836 | +3.64% | 57.2만 |
|---|
| 2026.04.10 | ₩76,857 | ₩77,407 | ₩74,590 | ₩76,079 | -1.01% | 39.5만 |
|---|
| 2026.04.09 | ₩75,824 | ₩78,104 | ₩75,368 | ₩77,353 | +2.02% | 67.5만 |
|---|
| 2026.04.08 | ₩76,642 | ₩77,916 | ₩75,985 | ₩76,468 | -0.23% | 75.4만 |
|---|
| 2026.04.07 | ₩74,724 | ₩75,341 | ₩73,263 | ₩73,745 | -1.31% | 44.1만 |
|---|
| 2026.04.06 | ₩72,807 | ₩75,154 | ₩71,761 | ₩74,778 | +2.71% | 43.7만 |
|---|
| 2026.04.02 | ₩70,822 | ₩74,027 | ₩70,259 | ₩73,196 | +3.35% | 54.6만 |
|---|
| 2026.04.01 | ₩72,243 | ₩74,631 | ₩71,036 | ₩73,115 | +1.21% | 67.9만 |
|---|
| 2026.03.31 | ₩71,023 | ₩71,680 | ₩68,274 | ₩70,889 | -0.19% | 104.9만 |
|---|
| 2026.03.30 | ₩72,887 | ₩73,075 | ₩69,119 | ₩69,669 | -4.42% | 95.4만 |
|---|
| 2026.03.27 | ₩74,255 | ₩76,870 | ₩71,412 | ₩71,935 | -3.12% | 51.1만 |
|---|
| 2026.03.26 | ₩77,179 | ₩77,474 | ₩74,054 | ₩74,885 | -2.97% | 62.3만 |
|---|
| 2026.03.25 | ₩80,585 | ₩80,880 | ₩77,340 | ₩77,433 | -3.91% | 65.7만 |
|---|
| 2026.03.24 | ₩77,889 | ₩79,901 | ₩76,816 | ₩79,458 | +2.01% | 72만 |
|---|
| 2026.03.23 | ₩79,002 | ₩81,550 | ₩78,560 | ₩78,614 | -0.49% | 140.2만 |
|---|
| 2026.03.20 | ₩76,267 | ₩77,527 | ₩74,416 | ₩76,629 | +0.47% | 269.4만 |
|---|
| 2026.03.19 | ₩80,491 | ₩80,719 | ₩76,119 | ₩76,186 | -5.35% | 68만 |
|---|
| 2026.03.18 | ₩85,520 | ₩85,775 | ₩80,799 | ₩80,867 | -5.44% | 69.1만 |
|---|
| 2026.03.17 | ₩86,124 | ₩87,129 | ₩84,997 | ₩86,298 | +0.20% | 51.6만 |
|---|
| 2026.03.16 | ₩85,802 | ₩86,633 | ₩84,286 | ₩86,124 | +0.38% | 65.9만 |
|---|
| 2026.03.13 | ₩85,077 | ₩86,740 | ₩84,286 | ₩84,756 | -0.38% | 59.4만 |
|---|
| 2026.03.12 | ₩84,434 | ₩86,848 | ₩83,978 | ₩84,729 | +0.35% | 92.2만 |
|---|
| 2026.03.11 | ₩86,982 | ₩87,344 | ₩85,493 | ₩85,788 | -1.37% | 50만 |
|---|
| 2026.03.10 | ₩88,202 | ₩89,731 | ₩86,673 | ₩86,754 | -1.64% | 83.5만 |
|---|
| 2026.03.09 | ₩88,162 | ₩89,610 | ₩86,191 | ₩89,007 | +0.96% | 46.9만 |
|---|
| 2026.03.06 | ₩89,999 | ₩90,147 | ₩88,390 | ₩89,302 | -0.77% | 42.8만 |
|---|
| 2026.03.05 | ₩88,940 | ₩91,689 | ₩88,832 | ₩91,367 | +2.73% | 74.6만 |
|---|
| 2026.03.04 | ₩91,635 | ₩92,427 | ₩89,610 | ₩91,059 | -0.63% | 64.6만 |
|---|
| 2026.03.03 | ₩89,221 | ₩92,990 | ₩88,470 | ₩92,681 | +3.88% | 105.9만 |
|---|
| 2026.03.02 | ₩93,352 | ₩94,908 | ₩89,704 | ₩90,469 | -3.09% | 105만 |
|---|
| 2026.02.27 | ₩87,666 | ₩92,024 | ₩87,330 | ₩91,957 | +4.90% | 100.7만 |
|---|
| 2026.02.26 | ₩80,464 | ₩90,469 | ₩80,330 | ₩88,189 | +9.60% | 121.3만 |
|---|
| 2026.02.25 | ₩74,765 | ₩76,589 | ₩73,719 | ₩75,502 | +0.99% | 73.2만 |
|---|
| 2026.02.24 | ₩73,987 | ₩75,757 | ₩73,517 | ₩74,510 | +0.71% | 53.4만 |
|---|
| 2026.02.23 | ₩75,502 | ₩75,502 | ₩72,109 | ₩73,745 | -2.33% | 68.2만 |
|---|
| 2026.02.20 | ₩74,885 | ₩75,730 | ₩73,759 | ₩75,502 | +0.82% | 86.6만 |
|---|
| 2026.02.19 | ₩75,905 | ₩76,696 | ₩74,228 | ₩74,563 | -1.77% | 50.9만 |
|---|
| 2026.02.18 | ₩77,380 | ₩78,292 | ₩76,441 | ₩76,615 | -0.99% | 54.4만 |
|---|
| 2026.02.17 | ₩76,696 | ₩77,997 | ₩76,119 | ₩77,299 | +0.79% | 33.9만 |
|---|
| 2026.02.13 | ₩76,615 | ₩77,205 | ₩74,510 | ₩75,958 | -0.86% | 30.9만 |
|---|
| 2026.02.12 | ₩75,931 | ₩77,138 | ₩75,100 | ₩76,629 | +0.92% | 35.5만 |
|---|
| 2026.02.11 | ₩75,905 | ₩76,307 | ₩73,705 | ₩75,475 | -0.57% | 34.2만 |
|---|
| 2026.02.10 | ₩75,395 | ₩76,468 | ₩75,154 | ₩75,972 | +0.76% | 37.4만 |
|---|
| 2026.02.09 | ₩76,776 | ₩77,527 | ₩74,631 | ₩74,724 | -2.67% | 61.1만 |
|---|
| 2026.02.06 | ₩79,928 | ₩79,928 | ₩76,119 | ₩76,884 | -3.81% | 49.8만 |
|---|
| 2026.02.05 | ₩77,018 | ₩77,916 | ₩76,293 | ₩76,629 | -0.50% | 48.8만 |
|---|
| 2026.02.04 | ₩77,903 | ₩79,110 | ₩76,226 | ₩76,320 | -2.03% | 52.1만 |
|---|
| 2026.02.03 | ₩77,688 | ₩78,399 | ₩75,851 | ₩77,903 | +0.28% | 61.3만 |
|---|
| 2026.02.02 | ₩79,271 | ₩79,606 | ₩78,104 | ₩78,292 | -1.23% | 48.7만 |
|---|
| 2026.01.30 | ₩78,117 | ₩80,625 | ₩78,117 | ₩79,271 | +1.48% | 58.7만 |
|---|
| 2026.01.29 | ₩80,558 | ₩81,376 | ₩78,815 | ₩79,351 | -1.50% | 51.3만 |
|---|
| 2026.01.28 | ₩79,700 | ₩80,585 | ₩78,117 | ₩80,209 | +0.64% | 53.2만 |
|---|
| 2026.01.27 | ₩78,949 | ₩80,209 | ₩78,493 | ₩79,552 | +0.76% | 32.6만 |
|---|
| 2026.01.26 | ₩78,600 | ₩79,378 | ₩77,165 | ₩79,338 | +0.94% | 53.8만 |
|---|
| 2026.01.23 | ₩79,834 | ₩79,834 | ₩77,407 | ₩77,769 | -2.59% | 35.1만 |
|---|
| 2026.01.22 | ₩81,631 | ₩82,771 | ₩79,941 | ₩80,008 | -1.99% | 43.9만 |
|---|
| 2026.01.21 | ₩78,909 | ₩81,577 | ₩78,573 | ₩81,497 | +3.28% | 50.2만 |
|---|
| 2026.01.20 | ₩78,627 | ₩80,344 | ₩76,361 | ₩78,251 | -0.48% | 68.9만 |
|---|
| 2026.01.16 | ₩80,987 | ₩81,510 | ₩79,552 | ₩80,169 | -1.01% | 67.7만 |
|---|
| 2026.01.15 | ₩81,537 | ₩83,374 | ₩81,188 | ₩81,403 | -0.16% | 65.3만 |
|---|
| 2026.01.14 | ₩79,901 | ₩81,913 | ₩79,324 | ₩81,188 | +1.61% | 52.7만 |
|---|
| 2026.01.13 | ₩81,322 | ₩81,819 | ₩79,727 | ₩80,397 | -1.14% | 38.1만 |
|---|
| 2026.01.12 | ₩81,457 | ₩82,261 | ₩80,451 | ₩80,907 | -0.68% | 41.6만 |
|---|
| 2026.01.09 | ₩80,652 | ₩82,959 | ₩80,276 | ₩82,154 | +1.86% | 48.3만 |
|---|
| 2026.01.08 | ₩77,635 | ₩81,242 | ₩77,393 | ₩80,840 | +4.13% | 45.7만 |
|---|
| 2026.01.07 | ₩77,635 | ₩78,962 | ₩77,567 | ₩78,412 | +1.00% | 44.1만 |
|---|
| 2026.01.06 | ₩78,439 | ₩78,453 | ₩76,280 | ₩77,581 | -1.09% | 55.3만 |
|---|
| 2026.01.05 | ₩75,931 | ₩79,539 | ₩75,636 | ₩78,761 | +3.73% | 50.3만 |
|---|
| 2026.01.02 | ₩76,937 | ₩78,225 | ₩75,677 | ₩76,495 | -0.58% | 46.6만 |
|---|
| 2025.12.31 | ₩77,997 | ₩78,546 | ₩76,991 | ₩77,366 | -0.81% | 48만 |
|---|
| 2025.12.30 | ₩78,171 | ₩78,855 | ₩77,849 | ₩78,251 | +0.10% | 49.8만 |
|---|
| 2025.12.29 | ₩78,453 | ₩78,587 | ₩77,380 | ₩78,399 | -0.07% | 49.8만 |
|---|
| 2025.12.26 | ₩77,514 | ₩78,654 | ₩77,205 | ₩78,600 | +1.40% | 35.7만 |
|---|
| 2025.12.24 | ₩77,500 | ₩78,667 | ₩77,165 | ₩77,621 | +0.16% | 50.8만 |
|---|
| 2025.12.23 | ₩77,728 | ₩77,916 | ₩77,085 | ₩77,715 | -0.02% | 52.6만 |
|---|
| 2025.12.22 | ₩75,824 | ₩77,956 | ₩75,824 | ₩77,863 | +2.69% | 51.5만 |
|---|
| 2025.12.19 | ₩75,489 | ₩76,535 | ₩74,899 | ₩76,159 | +0.89% | 127.9만 |
|---|
| 2025.12.18 | ₩75,167 | ₩76,226 | ₩74,872 | ₩76,106 | +1.25% | 69.6만 |
|---|
| 2025.12.17 | ₩74,859 | ₩75,650 | ₩74,027 | ₩74,657 | -0.27% | 60.9만 |
|---|
| 2025.12.16 | ₩74,791 | ₩75,905 | ₩74,684 | ₩74,993 | +0.27% | 59.3만 |
|---|
| 2025.12.15 | ₩73,799 | ₩74,926 | ₩73,397 | ₩74,496 | +0.94% | 71.3만 |
|---|
| 2025.12.12 | ₩73,759 | ₩74,899 | ₩72,901 | ₩73,370 | -0.53% | 85.8만 |
|---|
| 2025.12.11 | ₩72,834 | ₩73,799 | ₩72,726 | ₩73,585 | +1.03% | 43만 |
|---|
| 2025.12.10 | ₩71,372 | ₩73,276 | ₩70,969 | ₩72,404 | +1.45% | 57.9만 |
|---|
| 2025.12.09 | ₩69,789 | ₩72,190 | ₩69,347 | ₩71,425 | +2.34% | 49.1만 |
|---|
| 2025.12.08 | ₩71,211 | ₩71,385 | ₩69,400 | ₩69,789 | -2.00% | 58.9만 |
|---|
| 2025.12.05 | ₩71,573 | ₩72,552 | ₩70,768 | ₩71,171 | -0.56% | 64.7만 |
|---|
| 2025.12.04 | ₩70,299 | ₩72,538 | ₩69,521 | ₩71,452 | +1.64% | 73만 |
|---|
| 2025.12.03 | ₩71,332 | ₩71,667 | ₩69,883 | ₩70,513 | -1.15% | 65.5만 |
|---|
| 2025.12.02 | ₩72,096 | ₩72,834 | ₩70,621 | ₩70,755 | -1.86% | 83.4만 |
|---|
| 2025.12.01 | ₩71,224 | ₩72,284 | ₩71,036 | ₩71,586 | +0.51% | 62.4만 |
|---|
| 2025.11.28 | ₩72,203 | ₩73,061 | ₩72,029 | ₩72,324 | +0.17% | 34.9만 |
|---|
| 2025.11.26 | ₩72,324 | ₩73,759 | ₩71,962 | ₩72,203 | -0.17% | 86.2만 |
|---|
| 2025.11.25 | ₩70,621 | ₩72,780 | ₩70,621 | ₩72,337 | +2.43% | 75.1만 |
|---|
| 2025.11.24 | ₩68,824 | ₩70,446 | ₩68,690 | ₩70,420 | +2.32% | 66.9만 |
|---|
| 2025.11.21 | ₩66,718 | ₩70,540 | ₩66,490 | ₩69,400 | +4.02% | 114.7만 |
|---|
| 2025.11.20 | ₩67,872 | ₩68,569 | ₩66,289 | ₩66,410 | -2.15% | 46.2만 |
|---|
| 2025.11.19 | ₩66,705 | ₩67,885 | ₩65,578 | ₩67,067 | +0.54% | 60.9만 |
|---|
| 2025.11.18 | ₩65,927 | ₩67,174 | ₩65,712 | ₩66,343 | +0.63% | 52.6만 |
|---|
| 2025.11.17 | ₩68,582 | ₩68,663 | ₩65,632 | ₩65,847 | -3.99% | 77.4만 |
|---|
| 2025.11.14 | ₩68,730 | ₩69,226 | ₩67,939 | ₩68,582 | -0.21% | 54.1만 |
|---|
| 2025.11.13 | ₩68,877 | ₩69,226 | ₩67,805 | ₩69,079 | +0.29% | 69.1만 |
|---|
| 2025.11.12 | ₩69,119 | ₩70,634 | ₩68,716 | ₩68,770 | -0.50% | 114만 |
|---|
| 2025.11.11 | ₩66,852 | ₩69,669 | ₩66,812 | ₩69,186 | +3.49% | 82.3만 |
|---|
| 2025.11.10 | ₩67,751 | ₩68,421 | ₩65,002 | ₩66,893 | -1.27% | 90.2만 |
|---|
| 2025.11.07 | ₩66,437 | ₩68,301 | ₩65,243 | ₩67,617 | +1.78% | 101.6만 |
|---|
| 2025.11.06 | ₩74,108 | ₩74,336 | ₩65,914 | ₩66,222 | -10.64% | 116만 |
|---|
| 2025.11.05 | ₩81,872 | ₩85,225 | ₩69,990 | ₩74,108 | -9.48% | 183.2만 |
|---|
| 2025.11.04 | ₩87,290 | ₩88,484 | ₩85,842 | ₩88,162 | +1.00% | 79.3만 |
|---|
| 2025.11.03 | ₩89,342 | ₩89,476 | ₩87,290 | ₩87,800 | -1.73% | 79.8만 |
|---|
| 2025.10.31 | ₩88,873 | ₩89,181 | ₩87,974 | ₩89,087 | +0.24% | 52.9만 |
|---|
| 2025.10.30 | ₩88,672 | ₩92,346 | ₩87,626 | ₩90,147 | +1.66% | 97.6만 |
|---|
| 2025.10.29 | ₩90,683 | ₩90,777 | ₩87,156 | ₩88,739 | -2.14% | 58.7만 |
|---|
| 2025.10.28 | ₩91,662 | ₩92,413 | ₩90,683 | ₩91,354 | -0.34% | 49.4만 |
|---|
| 2025.10.27 | ₩92,239 | ₩92,896 | ₩91,716 | ₩92,319 | +0.09% | 26.9만 |
|---|
| 2025.10.24 | ₩92,963 | ₩94,063 | ₩92,145 | ₩92,306 | -0.71% | 32.9만 |
|---|
| 2025.10.23 | ₩90,536 | ₩93,392 | ₩90,442 | ₩93,043 | +2.77% | 39.1만 |
|---|
| 2025.10.22 | ₩90,777 | ₩91,488 | ₩89,557 | ₩90,951 | +0.19% | 43.9만 |
|---|
| 2025.10.21 | ₩88,940 | ₩90,764 | ₩88,564 | ₩90,388 | +1.63% | 28.2만 |
|---|
| 2025.10.20 | ₩88,551 | ₩89,409 | ₩87,746 | ₩88,873 | +0.36% | 21.3만 |
|---|
| 2025.10.17 | ₩86,727 | ₩88,457 | ₩86,231 | ₩88,377 | +1.90% | 56.4만 |
|---|
| 2025.10.16 | ₩87,505 | ₩88,470 | ₩86,110 | ₩86,807 | -0.80% | 50.8만 |
|---|
| 2025.10.15 | ₩89,624 | ₩90,160 | ₩88,041 | ₩88,162 | -1.63% | 45만 |
|---|
| 2025.10.14 | ₩87,062 | ₩89,195 | ₩86,942 | ₩88,980 | +2.20% | 31.9만 |
|---|
| 2025.10.13 | ₩86,284 | ₩87,639 | ₩86,284 | ₩87,438 | +1.34% | 26.5만 |
|---|
| 2025.10.10 | ₩87,599 | ₩88,162 | ₩86,150 | ₩86,539 | -1.21% | 35.5만 |
|---|