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 | ₩107,342 | ₩108,629 | ₩106,899 | ₩107,020 | -0.30% | 54.1만 |
| 2026.10.08 | ₩104,351 | ₩107,650 | ₩103,989 | ₩106,738 | +2.29% | 53.8만 |
| 2026.10.07 | ₩104,405 | ₩105,933 | ₩103,292 | ₩104,351 | -0.05% | 68.1만 |
| 2026.10.06 | ₩105,370 | ₩105,853 | ₩103,841 | ₩105,638 | +0.25% | 45만 |
| 2026.10.05 | ₩103,104 | ₩105,075 | ₩101,562 | ₩104,096 | +0.96% | 64.2만 |
| 2026.10.02 | ₩102,581 | ₩105,169 | ₩102,299 | ₩103,587 | +0.98% | 63.3만 |
| 2026.10.01 | ₩98,464 | ₩101,454 | ₩96,760 | ₩101,186 | +2.76% | 59.2만 |
| 2026.09.30 | ₩98,772 | ₩99,590 | ₩97,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,061 |
| -0.72% |
| 57만 |
| 2026.09.29 | ₩98,169 | ₩98,571 | ₩95,889 | ₩98,410 | +0.25% | 63.9만 |
|---|
| 2026.09.28 | ₩98,289 | ₩99,228 | ₩96,908 | ₩97,793 | -0.50% | 72.6만 |
|---|
| 2026.09.25 | ₩96,398 | ₩100,730 | ₩96,211 | ₩99,228 | +2.94% | 68.4만 |
|---|
| 2026.09.24 | ₩99,510 | ₩99,939 | ₩94,212 | ₩96,398 | -3.13% | 86.5만 |
|---|
| 2026.09.23 | ₩103,131 | ₩103,707 | ₩98,034 | ₩99,174 | -3.84% | 90.2만 |
|---|
| 2026.09.22 | ₩108,629 | ₩108,736 | ₩103,037 | ₩103,520 | -4.70% | 87.8만 |
|---|
| 2026.09.21 | ₩106,309 | ₩107,194 | ₩104,619 | ₩106,926 | +0.58% | 36.9만 |
|---|
| 2026.09.18 | ₩106,349 | ₩106,349 | ₩104,485 | ₩104,995 | -1.27% | 142만 |
|---|
| 2026.09.17 | ₩109,917 | ₩110,949 | ₩106,524 | ₩106,617 | -3.00% | 49만 |
|---|
| 2026.09.16 | ₩107,449 | ₩109,461 | ₩106,966 | ₩108,012 | +0.52% | 49.4만 |
|---|
| 2026.09.15 | ₩107,476 | ₩108,052 | ₩105,692 | ₩107,449 | -0.02% | 47.3만 |
|---|
| 2026.09.14 | ₩108,119 | ₩109,313 | ₩107,181 | ₩107,422 | -0.65% | 51.4만 |
|---|
| 2026.09.11 | ₩108,495 | ₩109,635 | ₩107,838 | ₩108,643 | +0.14% | 40.3만 |
|---|
| 2026.09.10 | ₩106,966 | ₩108,428 | ₩106,470 | ₩106,698 | -0.25% | 49.3만 |
|---|
| 2026.09.09 | ₩107,261 | ₩107,918 | ₩106,027 | ₩107,851 | +0.55% | 45만 |
|---|
| 2026.09.08 | ₩110,158 | ₩110,601 | ₩107,596 | ₩108,683 | -1.34% | 55.5만 |
|---|
| 2026.09.04 | ₩109,434 | ₩111,231 | ₩109,112 | ₩110,775 | +1.23% | 39.9만 |
|---|
| 2026.09.03 | ₩110,466 | ₩111,673 | ₩108,589 | ₩110,922 | +0.41% | 35.5만 |
|---|
| 2026.09.02 | ₩107,248 | ₩109,568 | ₩106,872 | ₩108,710 | +1.36% | 46.1만 |
|---|
| 2026.09.01 | ₩107,194 | ₩108,012 | ₩105,236 | ₩106,631 | -0.53% | 49.1만 |
|---|
| 2026.08.31 | ₩110,802 | ₩110,802 | ₩107,731 | ₩108,455 | -2.12% | 46.2만 |
|---|
| 2026.08.28 | ₩111,204 | ₩112,237 | ₩109,796 | ₩111,164 | -0.04% | 30.4만 |
|---|
| 2026.08.27 | ₩110,761 | ₩111,539 | ₩109,058 | ₩111,070 | +0.28% | 34만 |
|---|
| 2026.08.26 | ₩111,955 | ₩112,639 | ₩109,970 | ₩112,223 | +0.24% | 34.6만 |
|---|
| 2026.08.25 | ₩111,620 | ₩112,156 | ₩109,890 | ₩112,022 | +0.36% | 31.7만 |
|---|
| 2026.08.24 | ₩110,775 | ₩112,974 | ₩110,440 | ₩110,976 | +0.18% | 44.2만 |
|---|
| 2026.08.21 | ₩110,909 | ₩111,244 | ₩108,616 | ₩110,761 | -0.13% | 68.4만 |
|---|
| 2026.08.20 | ₩110,185 | ₩110,292 | ₩109,072 | ₩109,890 | -0.27% | 47만 |
|---|
| 2026.08.19 | ₩111,754 | ₩113,926 | ₩110,265 | ₩110,346 | -1.26% | 42.1만 |
|---|
| 2026.08.18 | ₩112,612 | ₩114,128 | ₩110,842 | ₩111,204 | -1.25% | 37.2만 |
|---|
| 2026.08.17 | ₩115,187 | ₩117,011 | ₩111,580 | ₩112,317 | -2.49% | 57.4만 |
|---|
| 2026.08.14 | ₩115,147 | ₩117,319 | ₩114,275 | ₩115,965 | +0.71% | 43.6만 |
|---|
| 2026.08.13 | ₩114,664 | ₩115,938 | ₩112,947 | ₩113,538 | -0.98% | 37만 |
|---|
| 2026.08.12 | ₩112,800 | ₩115,281 | ₩111,580 | ₩114,677 | +1.66% | 57.4만 |
|---|
| 2026.08.11 | ₩112,840 | ₩114,812 | ₩111,754 | ₩112,089 | -0.67% | 65만 |
|---|
| 2026.08.10 | ₩119,465 | ₩120,256 | ₩112,143 | ₩112,532 | -5.80% | 78.8만 |
|---|
| 2026.08.07 | ₩121,370 | ₩125,299 | ₩118,325 | ₩121,812 | +0.36% | 84.8만 |
|---|
| 2026.08.06 | ₩105,115 | ₩124,038 | ₩105,115 | ₩120,592 | +14.72% | 89.7만 |
|---|
| 2026.08.05 | ₩103,117 | ₩103,747 | ₩101,843 | ₩102,433 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩101,052 | ₩103,573 | ₩100,824 | ₩102,929 | +1.86% | 51.8만 |
|---|
| 2026.08.03 | ₩98,410 | ₩102,085 | ₩98,115 | ₩101,910 | +3.56% | 54.6만 |
|---|
| 2026.07.31 | ₩98,236 | ₩98,249 | ₩95,661 | ₩97,404 | -0.85% | 52.1만 |
|---|
| 2026.07.30 | ₩100,864 | ₩101,146 | ₩97,967 | ₩98,598 | -2.25% | 55.8만 |
|---|
| 2026.07.29 | ₩98,531 | ₩101,025 | ₩98,531 | ₩100,583 | +2.08% | 56만 |
|---|
| 2026.07.28 | ₩97,941 | ₩99,952 | ₩96,814 | ₩99,617 | +1.71% | 48.5만 |
|---|
| 2026.07.27 | ₩95,942 | ₩97,860 | ₩95,151 | ₩97,324 | +1.44% | 37.7만 |
|---|
| 2026.07.24 | ₩94,950 | ₩97,324 | ₩94,896 | ₩95,875 | +0.97% | 44.1만 |
|---|
| 2026.07.23 | ₩95,232 | ₩96,264 | ₩93,823 | ₩94,534 | -0.73% | 47만 |
|---|
| 2026.07.22 | ₩98,195 | ₩98,195 | ₩95,540 | ₩96,613 | -1.61% | 42.8만 |
|---|
| 2026.07.21 | ₩100,408 | ₩100,650 | ₩97,659 | ₩98,195 | -2.20% | 42.6만 |
|---|
| 2026.07.20 | ₩101,602 | ₩102,903 | ₩100,328 | ₩100,408 | -1.17% | 34.3만 |
|---|
| 2026.07.17 | ₩100,730 | ₩102,192 | ₩100,194 | ₩101,508 | +0.77% | 36.5만 |
|---|
| 2026.07.16 | ₩99,684 | ₩102,192 | ₩99,684 | ₩101,722 | +2.04% | 48.9만 |
|---|
| 2026.07.15 | ₩100,314 | ₩101,709 | ₩99,402 | ₩100,167 | -0.15% | 52.3만 |
|---|
| 2026.07.14 | ₩100,207 | ₩101,588 | ₩98,960 | ₩99,818 | -0.39% | 39만 |
|---|
| 2026.07.13 | ₩100,730 | ₩102,299 | ₩99,845 | ₩100,301 | -0.43% | 50.6만 |
|---|
| 2026.07.10 | ₩101,736 | ₩102,822 | ₩100,462 | ₩100,998 | -0.73% | 40.4만 |
|---|
| 2026.07.09 | ₩98,343 | ₩103,117 | ₩97,619 | ₩102,152 | +3.87% | 63.9만 |
|---|
| 2026.07.08 | ₩103,975 | ₩105,102 | ₩97,967 | ₩98,075 | -5.68% | 81.1만 |
|---|
| 2026.07.07 | ₩106,470 | ₩108,267 | ₩104,861 | ₩105,169 | -1.22% | 105.9만 |
|---|
| 2026.07.06 | ₩106,094 | ₩106,819 | ₩104,043 | ₩106,041 | -0.05% | 57.1만 |
|---|
| 2026.07.02 | ₩105,706 | ₩107,409 | ₩103,573 | ₩105,276 | -0.41% | 70만 |
|---|
| 2026.07.01 | ₩104,056 | ₩107,355 | ₩104,056 | ₩105,196 | +1.10% | 83.8만 |
|---|
| 2026.06.30 | ₩101,575 | ₩104,673 | ₩98,987 | ₩104,056 | +2.44% | 73만 |
|---|
| 2026.06.29 | ₩99,912 | ₩102,970 | ₩99,603 | ₩101,964 | +2.05% | 87.6만 |
|---|
| 2026.06.26 | ₩100,569 | ₩101,870 | ₩99,268 | ₩100,220 | -0.35% | 198.1만 |
|---|
| 2026.06.25 | ₩98,249 | ₩100,810 | ₩97,726 | ₩99,644 | +1.42% | 46.7만 |
|---|
| 2026.06.24 | ₩98,812 | ₩100,462 | ₩97,391 | ₩97,753 | -1.07% | 69.1만 |
|---|
| 2026.06.23 | ₩96,734 | ₩98,383 | ₩95,781 | ₩98,182 | +1.50% | 58.5만 |
|---|
| 2026.06.22 | ₩95,969 | ₩97,900 | ₩95,795 | ₩96,385 | +0.43% | 109.1만 |
|---|
| 2026.06.18 | ₩93,582 | ₩96,237 | ₩92,750 | ₩95,969 | +2.55% | 109.6만 |
|---|
| 2026.06.17 | ₩93,274 | ₩94,588 | ₩91,678 | ₩92,187 | -1.16% | 45.2만 |
|---|
| 2026.06.16 | ₩94,051 | ₩95,084 | ₩93,421 | ₩94,051 | 0.00% | 48.2만 |
|---|
| 2026.06.15 | ₩93,019 | ₩96,063 | ₩92,174 | ₩93,595 | +0.62% | 109.6만 |
|---|
| 2026.06.12 | ₩90,927 | ₩93,743 | ₩90,149 | ₩92,308 | +1.52% | 44.7만 |
|---|
| 2026.06.11 | ₩90,658 | ₩91,128 | ₩88,727 | ₩90,551 | -0.12% | 35.9만 |
|---|
| 2026.06.10 | ₩88,647 | ₩90,350 | ₩88,593 | ₩89,988 | +1.51% | 53.9만 |
|---|
| 2026.06.09 | ₩85,643 | ₩88,513 | ₩85,643 | ₩88,338 | +3.15% | 52.6만 |
|---|
| 2026.06.08 | ₩84,851 | ₩86,461 | ₩83,644 | ₩85,173 | +0.38% | 42.5만 |
|---|
| 2026.06.05 | ₩85,281 | ₩86,447 | ₩84,234 | ₩85,348 | +0.08% | 35.8만 |
|---|
| 2026.06.04 | ₩84,610 | ₩86,863 | ₩84,127 | ₩84,771 | +0.19% | 54.8만 |
|---|
| 2026.06.03 | ₩82,545 | ₩83,309 | ₩81,096 | ₩83,255 | +0.86% | 72.4만 |
|---|
| 2026.06.02 | ₩81,257 | ₩83,242 | ₩80,292 | ₩83,054 | +2.21% | 56.9만 |
|---|
| 2026.06.01 | ₩82,746 | ₩82,746 | ₩79,863 | ₩81,069 | -2.03% | 73.3만 |
|---|
| 2026.05.29 | ₩82,893 | ₩84,395 | ₩81,981 | ₩83,242 | +0.42% | 61.2만 |
|---|
| 2026.05.28 | ₩82,437 | ₩84,100 | ₩82,437 | ₩83,269 | +1.01% | 34.5만 |
|---|
| 2026.05.27 | ₩83,805 | ₩84,999 | ₩82,826 | ₩83,108 | -0.83% | 38.7만 |
|---|
| 2026.05.26 | ₩82,478 | ₩84,114 | ₩82,478 | ₩83,671 | +1.45% | 35.4만 |
|---|
| 2026.05.22 | ₩82,464 | ₩83,175 | ₩81,244 | ₩82,209 | -0.31% | 35.1만 |
|---|
| 2026.05.21 | ₩83,282 | ₩83,497 | ₩81,633 | ₩82,464 | -0.98% | 46.3만 |
|---|
| 2026.05.20 | ₩83,577 | ₩84,650 | ₩82,183 | ₩84,556 | +1.17% | 41.3만 |
|---|
| 2026.05.19 | ₩84,623 | ₩84,771 | ₩82,612 | ₩83,175 | -1.71% | 33만 |
|---|
| 2026.05.18 | ₩82,773 | ₩86,796 | ₩82,773 | ₩85,079 | +2.79% | 49.3만 |
|---|
| 2026.05.15 | ₩83,551 | ₩84,784 | ₩81,955 | ₩82,478 | -1.28% | 43.4만 |
|---|
| 2026.05.14 | ₩84,932 | ₩86,407 | ₩83,416 | ₩83,551 | -1.63% | 34.6만 |
|---|
| 2026.05.13 | ₩85,120 | ₩85,120 | ₩83,095 | ₩84,007 | -1.31% | 36.3만 |
|---|
| 2026.05.12 | ₩85,656 | ₩85,790 | ₩84,275 | ₩85,120 | -0.63% | 39.4만 |
|---|
| 2026.05.11 | ₩87,547 | ₩87,547 | ₩83,765 | ₩85,535 | -2.30% | 70.8만 |
|---|
| 2026.05.08 | ₩91,342 | ₩92,737 | ₩86,367 | ₩86,662 | -5.12% | 59.8만 |
|---|
| 2026.05.07 | ₩88,861 | ₩92,241 | ₩88,486 | ₩91,088 | +2.51% | 75.9만 |
|---|
| 2026.05.06 | ₩89,626 | ₩90,524 | ₩87,842 | ₩88,674 | -1.06% | 46.6만 |
|---|
| 2026.05.05 | ₩86,447 | ₩88,513 | ₩86,139 | ₩88,419 | +2.28% | 55.5만 |
|---|
| 2026.05.04 | ₩90,886 | ₩91,879 | ₩85,482 | ₩85,602 | -5.81% | 89.7만 |
|---|
| 2026.05.01 | ₩93,850 | ₩93,890 | ₩87,158 | ₩92,268 | -1.69% | 104.6만 |
|---|
| 2026.04.30 | ₩80,037 | ₩92,978 | ₩77,569 | ₩92,040 | +15.00% | 136.5만 |
|---|
| 2026.04.29 | ₩82,384 | ₩83,551 | ₩80,855 | ₩81,257 | -1.37% | 72.2만 |
|---|
| 2026.04.28 | ₩82,183 | ₩84,221 | ₩81,606 | ₩83,162 | +1.19% | 81만 |
|---|
| 2026.04.27 | ₩81,284 | ₩82,706 | ₩80,801 | ₩81,137 | -0.18% | 58.1만 |
|---|
| 2026.04.24 | ₩80,332 | ₩82,920 | ₩79,407 | ₩82,451 | +2.64% | 45.4만 |
|---|
| 2026.04.23 | ₩80,962 | ₩82,196 | ₩80,104 | ₩81,686 | +0.89% | 45만 |
|---|
| 2026.04.22 | ₩83,041 | ₩83,618 | ₩80,050 | ₩81,204 | -2.21% | 46.2만 |
|---|
| 2026.04.21 | ₩84,248 | ₩85,281 | ₩82,585 | ₩82,732 | -1.80% | 50.7만 |
|---|
| 2026.04.20 | ₩83,081 | ₩84,784 | ₩81,365 | ₩83,872 | +0.95% | 48.3만 |
|---|
| 2026.04.17 | ₩83,135 | ₩84,717 | ₩81,673 | ₩83,336 | +0.24% | 59.9만 |
|---|
| 2026.04.16 | ₩81,069 | ₩82,612 | ₩80,667 | ₩81,083 | +0.02% | 49.8만 |
|---|
| 2026.04.15 | ₩79,903 | ₩81,512 | ₩79,608 | ₩81,405 | +1.88% | 71.8만 |
|---|
| 2026.04.14 | ₩77,878 | ₩80,251 | ₩77,837 | ₩79,876 | +2.57% | 67.9만 |
|---|
| 2026.04.13 | ₩75,102 | ₩78,253 | ₩75,035 | ₩77,837 | +3.64% | 57.2만 |
|---|
| 2026.04.10 | ₩76,858 | ₩77,408 | ₩74,592 | ₩76,081 | -1.01% | 39.5만 |
|---|
| 2026.04.09 | ₩75,826 | ₩78,106 | ₩75,370 | ₩77,355 | +2.02% | 67.5만 |
|---|
| 2026.04.08 | ₩76,644 | ₩77,918 | ₩75,987 | ₩76,470 | -0.23% | 75.4만 |
|---|
| 2026.04.07 | ₩74,726 | ₩75,343 | ₩73,264 | ₩73,747 | -1.31% | 44.1만 |
|---|
| 2026.04.06 | ₩72,808 | ₩75,155 | ₩71,762 | ₩74,780 | +2.71% | 43.7만 |
|---|
| 2026.04.02 | ₩70,823 | ₩74,029 | ₩70,260 | ₩73,197 | +3.35% | 54.6만 |
|---|
| 2026.04.01 | ₩72,245 | ₩74,632 | ₩71,038 | ₩73,117 | +1.21% | 67.9만 |
|---|
| 2026.03.31 | ₩71,025 | ₩71,682 | ₩68,275 | ₩70,891 | -0.19% | 104.9만 |
|---|
| 2026.03.30 | ₩72,889 | ₩73,077 | ₩69,120 | ₩69,670 | -4.42% | 95.4만 |
|---|
| 2026.03.27 | ₩74,257 | ₩76,872 | ₩71,414 | ₩71,937 | -3.12% | 51.1만 |
|---|
| 2026.03.26 | ₩77,180 | ₩77,475 | ₩74,056 | ₩74,887 | -2.97% | 62.3만 |
|---|
| 2026.03.25 | ₩80,587 | ₩80,882 | ₩77,341 | ₩77,435 | -3.91% | 65.7만 |
|---|
| 2026.03.24 | ₩77,891 | ₩79,903 | ₩76,818 | ₩79,460 | +2.01% | 72만 |
|---|
| 2026.03.23 | ₩79,004 | ₩81,552 | ₩78,562 | ₩78,615 | -0.49% | 140.2만 |
|---|
| 2026.03.20 | ₩76,268 | ₩77,529 | ₩74,418 | ₩76,630 | +0.47% | 269.4만 |
|---|
| 2026.03.19 | ₩80,493 | ₩80,721 | ₩76,121 | ₩76,188 | -5.35% | 68만 |
|---|
| 2026.03.18 | ₩85,522 | ₩85,777 | ₩80,801 | ₩80,868 | -5.44% | 69.1만 |
|---|
| 2026.03.17 | ₩86,125 | ₩87,131 | ₩84,999 | ₩86,300 | +0.20% | 51.6만 |
|---|
| 2026.03.16 | ₩85,804 | ₩86,635 | ₩84,288 | ₩86,125 | +0.38% | 65.9만 |
|---|
| 2026.03.13 | ₩85,079 | ₩86,742 | ₩84,288 | ₩84,758 | -0.38% | 59.4만 |
|---|
| 2026.03.12 | ₩84,436 | ₩86,850 | ₩83,980 | ₩84,731 | +0.35% | 92.2만 |
|---|
| 2026.03.11 | ₩86,984 | ₩87,346 | ₩85,495 | ₩85,790 | -1.37% | 50만 |
|---|
| 2026.03.10 | ₩88,204 | ₩89,733 | ₩86,675 | ₩86,756 | -1.64% | 83.5만 |
|---|
| 2026.03.09 | ₩88,164 | ₩89,612 | ₩86,192 | ₩89,009 | +0.96% | 46.9만 |
|---|
| 2026.03.06 | ₩90,001 | ₩90,149 | ₩88,392 | ₩89,304 | -0.77% | 42.8만 |
|---|
| 2026.03.05 | ₩88,942 | ₩91,691 | ₩88,834 | ₩91,369 | +2.73% | 74.6만 |
|---|
| 2026.03.04 | ₩91,637 | ₩92,429 | ₩89,612 | ₩91,061 | -0.63% | 64.6만 |
|---|
| 2026.03.03 | ₩89,223 | ₩92,992 | ₩88,472 | ₩92,683 | +3.88% | 105.9만 |
|---|
| 2026.03.02 | ₩93,354 | ₩94,910 | ₩89,706 | ₩90,471 | -3.09% | 105만 |
|---|
| 2026.02.27 | ₩87,668 | ₩92,026 | ₩87,332 | ₩91,959 | +4.90% | 100.7만 |
|---|
| 2026.02.26 | ₩80,466 | ₩90,471 | ₩80,332 | ₩88,191 | +9.60% | 121.3만 |
|---|
| 2026.02.25 | ₩74,766 | ₩76,590 | ₩73,720 | ₩75,504 | +0.99% | 73.2만 |
|---|
| 2026.02.24 | ₩73,988 | ₩75,759 | ₩73,519 | ₩74,512 | +0.71% | 53.4만 |
|---|
| 2026.02.23 | ₩75,504 | ₩75,504 | ₩72,111 | ₩73,747 | -2.33% | 68.2만 |
|---|
| 2026.02.20 | ₩74,887 | ₩75,732 | ₩73,761 | ₩75,504 | +0.82% | 86.6만 |
|---|
| 2026.02.19 | ₩75,906 | ₩76,698 | ₩74,230 | ₩74,565 | -1.77% | 50.9만 |
|---|
| 2026.02.18 | ₩77,381 | ₩78,293 | ₩76,443 | ₩76,617 | -0.99% | 54.4만 |
|---|
| 2026.02.17 | ₩76,698 | ₩77,998 | ₩76,121 | ₩77,301 | +0.79% | 33.9만 |
|---|
| 2026.02.13 | ₩76,617 | ₩77,207 | ₩74,512 | ₩75,960 | -0.86% | 30.9만 |
|---|
| 2026.02.12 | ₩75,933 | ₩77,140 | ₩75,102 | ₩76,630 | +0.92% | 35.5만 |
|---|
| 2026.02.11 | ₩75,906 | ₩76,309 | ₩73,707 | ₩75,477 | -0.57% | 34.2만 |
|---|
| 2026.02.10 | ₩75,397 | ₩76,470 | ₩75,155 | ₩75,973 | +0.76% | 37.4만 |
|---|
| 2026.02.09 | ₩76,778 | ₩77,529 | ₩74,632 | ₩74,726 | -2.67% | 61.1만 |
|---|
| 2026.02.06 | ₩79,930 | ₩79,930 | ₩76,121 | ₩76,885 | -3.81% | 49.8만 |
|---|
| 2026.02.05 | ₩77,019 | ₩77,918 | ₩76,295 | ₩76,630 | -0.50% | 48.8만 |
|---|
| 2026.02.04 | ₩77,904 | ₩79,111 | ₩76,228 | ₩76,322 | -2.03% | 52.1만 |
|---|
| 2026.02.03 | ₩77,690 | ₩78,401 | ₩75,853 | ₩77,904 | +0.28% | 61.3만 |
|---|
| 2026.02.02 | ₩79,272 | ₩79,608 | ₩78,106 | ₩78,293 | -1.23% | 48.7만 |
|---|
| 2026.01.30 | ₩78,119 | ₩80,627 | ₩78,119 | ₩79,272 | +1.48% | 58.7만 |
|---|
| 2026.01.29 | ₩80,560 | ₩81,378 | ₩78,816 | ₩79,353 | -1.50% | 51.3만 |
|---|
| 2026.01.28 | ₩79,702 | ₩80,587 | ₩78,119 | ₩80,211 | +0.64% | 53.2만 |
|---|
| 2026.01.27 | ₩78,951 | ₩80,211 | ₩78,495 | ₩79,554 | +0.76% | 32.6만 |
|---|
| 2026.01.26 | ₩78,602 | ₩79,380 | ₩77,167 | ₩79,339 | +0.94% | 53.8만 |
|---|
| 2026.01.23 | ₩79,836 | ₩79,836 | ₩77,408 | ₩77,770 | -2.59% | 35.1만 |
|---|
| 2026.01.22 | ₩81,633 | ₩82,773 | ₩79,943 | ₩80,010 | -1.99% | 43.9만 |
|---|
| 2026.01.21 | ₩78,910 | ₩81,579 | ₩78,575 | ₩81,499 | +3.28% | 50.2만 |
|---|
| 2026.01.20 | ₩78,629 | ₩80,345 | ₩76,362 | ₩78,253 | -0.48% | 68.9만 |
|---|
| 2026.01.16 | ₩80,989 | ₩81,512 | ₩79,554 | ₩80,171 | -1.01% | 67.7만 |
|---|
| 2026.01.15 | ₩81,539 | ₩83,376 | ₩81,190 | ₩81,405 | -0.16% | 65.3만 |
|---|
| 2026.01.14 | ₩79,903 | ₩81,914 | ₩79,326 | ₩81,190 | +1.61% | 52.7만 |
|---|
| 2026.01.13 | ₩81,324 | ₩81,821 | ₩79,728 | ₩80,399 | -1.14% | 38.1만 |
|---|
| 2026.01.12 | ₩81,458 | ₩82,263 | ₩80,453 | ₩80,909 | -0.68% | 41.6만 |
|---|
| 2026.01.09 | ₩80,654 | ₩82,960 | ₩80,278 | ₩82,156 | +1.86% | 48.3만 |
|---|
| 2026.01.08 | ₩77,636 | ₩81,244 | ₩77,395 | ₩80,842 | +4.13% | 45.7만 |
|---|
| 2026.01.07 | ₩77,636 | ₩78,964 | ₩77,569 | ₩78,414 | +1.00% | 44.1만 |
|---|
| 2026.01.06 | ₩78,441 | ₩78,454 | ₩76,282 | ₩77,583 | -1.09% | 55.3만 |
|---|
| 2026.01.05 | ₩75,933 | ₩79,541 | ₩75,638 | ₩78,763 | +3.73% | 50.3만 |
|---|
| 2026.01.02 | ₩76,939 | ₩78,226 | ₩75,678 | ₩76,496 | -0.58% | 46.6만 |
|---|
| 2025.12.31 | ₩77,998 | ₩78,548 | ₩76,993 | ₩77,368 | -0.81% | 48만 |
|---|
| 2025.12.30 | ₩78,173 | ₩78,857 | ₩77,851 | ₩78,253 | +0.10% | 49.8만 |
|---|
| 2025.12.29 | ₩78,454 | ₩78,588 | ₩77,381 | ₩78,401 | -0.07% | 49.8만 |
|---|
| 2025.12.26 | ₩77,516 | ₩78,656 | ₩77,207 | ₩78,602 | +1.40% | 35.7만 |
|---|
| 2025.12.24 | ₩77,502 | ₩78,669 | ₩77,167 | ₩77,623 | +0.16% | 50.8만 |
|---|
| 2025.12.23 | ₩77,730 | ₩77,918 | ₩77,086 | ₩77,717 | -0.02% | 52.6만 |
|---|
| 2025.12.22 | ₩75,826 | ₩77,958 | ₩75,826 | ₩77,864 | +2.69% | 51.5만 |
|---|
| 2025.12.19 | ₩75,491 | ₩76,537 | ₩74,900 | ₩76,161 | +0.89% | 127.9만 |
|---|
| 2025.12.18 | ₩75,169 | ₩76,228 | ₩74,874 | ₩76,107 | +1.25% | 69.6만 |
|---|
| 2025.12.17 | ₩74,860 | ₩75,651 | ₩74,029 | ₩74,659 | -0.27% | 60.9만 |
|---|
| 2025.12.16 | ₩74,793 | ₩75,906 | ₩74,686 | ₩74,994 | +0.27% | 59.3만 |
|---|
| 2025.12.15 | ₩73,801 | ₩74,927 | ₩73,398 | ₩74,498 | +0.94% | 71.3만 |
|---|
| 2025.12.12 | ₩73,761 | ₩74,900 | ₩72,902 | ₩73,372 | -0.53% | 85.8만 |
|---|
| 2025.12.11 | ₩72,835 | ₩73,801 | ₩72,728 | ₩73,586 | +1.03% | 43만 |
|---|
| 2025.12.10 | ₩71,373 | ₩73,278 | ₩70,971 | ₩72,406 | +1.45% | 57.9만 |
|---|
| 2025.12.09 | ₩69,791 | ₩72,191 | ₩69,348 | ₩71,427 | +2.34% | 49.1만 |
|---|
| 2025.12.08 | ₩71,212 | ₩71,387 | ₩69,402 | ₩69,791 | -2.00% | 58.9만 |
|---|
| 2025.12.05 | ₩71,575 | ₩72,554 | ₩70,770 | ₩71,172 | -0.56% | 64.7만 |
|---|
| 2025.12.04 | ₩70,300 | ₩72,540 | ₩69,523 | ₩71,454 | +1.64% | 73만 |
|---|
| 2025.12.03 | ₩71,333 | ₩71,668 | ₩69,885 | ₩70,515 | -1.15% | 65.5만 |
|---|
| 2025.12.02 | ₩72,098 | ₩72,835 | ₩70,622 | ₩70,756 | -1.86% | 83.4만 |
|---|
| 2025.12.01 | ₩71,226 | ₩72,285 | ₩71,038 | ₩71,588 | +0.51% | 62.4만 |
|---|
| 2025.11.28 | ₩72,205 | ₩73,063 | ₩72,030 | ₩72,326 | +0.17% | 34.9만 |
|---|
| 2025.11.26 | ₩72,326 | ₩73,761 | ₩71,963 | ₩72,205 | -0.17% | 86.2만 |
|---|
| 2025.11.25 | ₩70,622 | ₩72,781 | ₩70,622 | ₩72,339 | +2.43% | 75.1만 |
|---|
| 2025.11.24 | ₩68,825 | ₩70,448 | ₩68,691 | ₩70,421 | +2.32% | 66.9만 |
|---|
| 2025.11.21 | ₩66,720 | ₩70,542 | ₩66,492 | ₩69,402 | +4.02% | 114.7만 |
|---|
| 2025.11.20 | ₩67,873 | ₩68,570 | ₩66,291 | ₩66,411 | -2.15% | 46.2만 |
|---|
| 2025.11.19 | ₩66,706 | ₩67,886 | ₩65,580 | ₩67,068 | +0.54% | 60.9만 |
|---|
| 2025.11.18 | ₩65,928 | ₩67,176 | ₩65,714 | ₩66,344 | +0.63% | 52.6만 |
|---|
| 2025.11.17 | ₩68,584 | ₩68,664 | ₩65,633 | ₩65,848 | -3.99% | 77.4만 |
|---|
| 2025.11.14 | ₩68,731 | ₩69,228 | ₩67,940 | ₩68,584 | -0.21% | 54.1만 |
|---|
| 2025.11.13 | ₩68,879 | ₩69,228 | ₩67,806 | ₩69,080 | +0.29% | 69.1만 |
|---|
| 2025.11.12 | ₩69,120 | ₩70,636 | ₩68,718 | ₩68,772 | -0.50% | 114만 |
|---|
| 2025.11.11 | ₩66,854 | ₩69,670 | ₩66,814 | ₩69,187 | +3.49% | 82.3만 |
|---|
| 2025.11.10 | ₩67,752 | ₩68,423 | ₩65,003 | ₩66,894 | -1.27% | 90.2만 |
|---|
| 2025.11.07 | ₩66,438 | ₩68,302 | ₩65,245 | ₩67,618 | +1.78% | 101.6만 |
|---|
| 2025.11.06 | ₩74,109 | ₩74,337 | ₩65,915 | ₩66,224 | -10.64% | 116만 |
|---|
| 2025.11.05 | ₩81,874 | ₩85,227 | ₩69,992 | ₩74,109 | -9.48% | 183.2만 |
|---|
| 2025.11.04 | ₩87,292 | ₩88,486 | ₩85,844 | ₩88,164 | +1.00% | 79.3만 |
|---|
| 2025.11.03 | ₩89,344 | ₩89,478 | ₩87,292 | ₩87,802 | -1.73% | 79.8만 |
|---|
| 2025.10.31 | ₩88,875 | ₩89,183 | ₩87,976 | ₩89,089 | +0.24% | 52.9만 |
|---|
| 2025.10.30 | ₩88,674 | ₩92,348 | ₩87,627 | ₩90,149 | +1.66% | 97.6만 |
|---|
| 2025.10.29 | ₩90,685 | ₩90,779 | ₩87,158 | ₩88,741 | -2.14% | 58.7만 |
|---|
| 2025.10.28 | ₩91,664 | ₩92,415 | ₩90,685 | ₩91,356 | -0.34% | 49.4만 |
|---|
| 2025.10.27 | ₩92,241 | ₩92,898 | ₩91,718 | ₩92,321 | +0.09% | 26.9만 |
|---|
| 2025.10.24 | ₩92,965 | ₩94,065 | ₩92,147 | ₩92,308 | -0.71% | 32.9만 |
|---|
| 2025.10.23 | ₩90,538 | ₩93,394 | ₩90,444 | ₩93,046 | +2.77% | 39.1만 |
|---|
| 2025.10.22 | ₩90,779 | ₩91,490 | ₩89,559 | ₩90,953 | +0.19% | 43.9만 |
|---|
| 2025.10.21 | ₩88,942 | ₩90,766 | ₩88,566 | ₩90,390 | +1.63% | 28.2만 |
|---|
| 2025.10.20 | ₩88,553 | ₩89,411 | ₩87,748 | ₩88,875 | +0.36% | 21.3만 |
|---|
| 2025.10.17 | ₩86,729 | ₩88,459 | ₩86,233 | ₩88,378 | +1.90% | 56.4만 |
|---|
| 2025.10.16 | ₩87,507 | ₩88,472 | ₩86,112 | ₩86,809 | -0.80% | 50.8만 |
|---|
| 2025.10.15 | ₩89,626 | ₩90,162 | ₩88,043 | ₩88,164 | -1.63% | 45만 |
|---|
| 2025.10.14 | ₩87,064 | ₩89,197 | ₩86,944 | ₩88,982 | +2.20% | 31.9만 |
|---|
| 2025.10.13 | ₩86,286 | ₩87,641 | ₩86,286 | ₩87,440 | +1.34% | 26.5만 |
|---|
| 2025.10.10 | ₩87,601 | ₩88,164 | ₩86,152 | ₩86,541 | -1.21% | 35.5만 |
|---|