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 | ₩107,255 | ₩108,542 | ₩106,813 | ₩106,934 | -0.30% | 54.1만 |
| 2026.10.08 | ₩104,267 | ₩107,563 | ₩103,905 | ₩106,652 | +2.29% | 53.8만 |
| 2026.10.07 | ₩104,321 | ₩105,848 | ₩103,208 | ₩104,267 | -0.05% | 68.1만 |
| 2026.10.06 | ₩105,285 | ₩105,768 | ₩103,758 | ₩105,553 | +0.25% | 45만 |
| 2026.10.05 | ₩103,021 | ₩104,991 | ₩101,480 | ₩104,012 | +0.96% | 64.2만 |
| 2026.10.02 | ₩102,498 | ₩105,084 | ₩102,217 | ₩103,503 | +0.98% | 63.3만 |
| 2026.10.01 | ₩98,384 | ₩101,373 | ₩96,682 | ₩101,105 | +2.76% | 59.2만 |
| 2026.09.30 | ₩98,692 | ₩99,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,982 |
| -0.72% |
| 57만 |
| 2026.09.29 | ₩98,089 | ₩98,491 | ₩95,811 | ₩98,331 | +0.25% | 63.9만 |
|---|
| 2026.09.28 | ₩98,210 | ₩99,148 | ₩96,830 | ₩97,714 | -0.50% | 72.6만 |
|---|
| 2026.09.25 | ₩96,321 | ₩100,649 | ₩96,133 | ₩99,148 | +2.94% | 68.4만 |
|---|
| 2026.09.24 | ₩99,429 | ₩99,858 | ₩94,136 | ₩96,321 | -3.13% | 86.5만 |
|---|
| 2026.09.23 | ₩103,048 | ₩103,624 | ₩97,955 | ₩99,094 | -3.84% | 90.2만 |
|---|
| 2026.09.22 | ₩108,542 | ₩108,649 | ₩102,954 | ₩103,436 | -4.70% | 87.8만 |
|---|
| 2026.09.21 | ₩106,223 | ₩107,108 | ₩104,535 | ₩106,840 | +0.58% | 36.9만 |
|---|
| 2026.09.18 | ₩106,264 | ₩106,264 | ₩104,401 | ₩104,910 | -1.27% | 142만 |
|---|
| 2026.09.17 | ₩109,828 | ₩110,860 | ₩106,438 | ₩106,532 | -3.00% | 49만 |
|---|
| 2026.09.16 | ₩107,362 | ₩109,372 | ₩106,880 | ₩107,925 | +0.52% | 49.4만 |
|---|
| 2026.09.15 | ₩107,389 | ₩107,965 | ₩105,607 | ₩107,362 | -0.02% | 47.3만 |
|---|
| 2026.09.14 | ₩108,032 | ₩109,225 | ₩107,094 | ₩107,336 | -0.65% | 51.4만 |
|---|
| 2026.09.11 | ₩108,408 | ₩109,547 | ₩107,751 | ₩108,555 | +0.14% | 40.3만 |
|---|
| 2026.09.10 | ₩106,880 | ₩108,341 | ₩106,384 | ₩106,612 | -0.25% | 49.3만 |
|---|
| 2026.09.09 | ₩107,175 | ₩107,831 | ₩105,942 | ₩107,764 | +0.55% | 45만 |
|---|
| 2026.09.08 | ₩110,069 | ₩110,511 | ₩107,510 | ₩108,595 | -1.34% | 55.5만 |
|---|
| 2026.09.04 | ₩109,346 | ₩111,141 | ₩109,024 | ₩110,686 | +1.23% | 39.9만 |
|---|
| 2026.09.03 | ₩110,377 | ₩111,583 | ₩108,501 | ₩110,833 | +0.41% | 35.5만 |
|---|
| 2026.09.02 | ₩107,161 | ₩109,480 | ₩106,786 | ₩108,622 | +1.36% | 46.1만 |
|---|
| 2026.09.01 | ₩107,108 | ₩107,925 | ₩105,151 | ₩106,545 | -0.53% | 49.1만 |
|---|
| 2026.08.31 | ₩110,712 | ₩110,712 | ₩107,644 | ₩108,367 | -2.12% | 46.2만 |
|---|
| 2026.08.28 | ₩111,114 | ₩112,146 | ₩109,707 | ₩111,074 | -0.04% | 30.4만 |
|---|
| 2026.08.27 | ₩110,672 | ₩111,449 | ₩108,970 | ₩110,980 | +0.28% | 34만 |
|---|
| 2026.08.26 | ₩111,865 | ₩112,548 | ₩109,882 | ₩112,133 | +0.24% | 34.6만 |
|---|
| 2026.08.25 | ₩111,530 | ₩112,066 | ₩109,801 | ₩111,932 | +0.36% | 31.7만 |
|---|
| 2026.08.24 | ₩110,686 | ₩112,883 | ₩110,351 | ₩110,887 | +0.18% | 44.2만 |
|---|
| 2026.08.21 | ₩110,820 | ₩111,155 | ₩108,528 | ₩110,672 | -0.13% | 68.4만 |
|---|
| 2026.08.20 | ₩110,096 | ₩110,203 | ₩108,984 | ₩109,801 | -0.27% | 47만 |
|---|
| 2026.08.19 | ₩111,664 | ₩113,835 | ₩110,176 | ₩110,257 | -1.26% | 42.1만 |
|---|
| 2026.08.18 | ₩112,521 | ₩114,036 | ₩110,753 | ₩111,114 | -1.25% | 37.2만 |
|---|
| 2026.08.17 | ₩115,094 | ₩116,917 | ₩111,490 | ₩112,227 | -2.49% | 57.4만 |
|---|
| 2026.08.14 | ₩115,054 | ₩117,225 | ₩114,183 | ₩115,872 | +0.71% | 43.6만 |
|---|
| 2026.08.13 | ₩114,572 | ₩115,845 | ₩112,856 | ₩113,446 | -0.98% | 37만 |
|---|
| 2026.08.12 | ₩112,709 | ₩115,188 | ₩111,490 | ₩114,585 | +1.66% | 57.4만 |
|---|
| 2026.08.11 | ₩112,749 | ₩114,719 | ₩111,664 | ₩111,999 | -0.67% | 65만 |
|---|
| 2026.08.10 | ₩119,369 | ₩120,160 | ₩112,052 | ₩112,441 | -5.80% | 78.8만 |
|---|
| 2026.08.07 | ₩121,272 | ₩125,198 | ₩118,230 | ₩121,714 | +0.36% | 84.8만 |
|---|
| 2026.08.06 | ₩105,031 | ₩123,938 | ₩105,031 | ₩120,495 | +14.72% | 89.7만 |
|---|
| 2026.08.05 | ₩103,034 | ₩103,664 | ₩101,761 | ₩102,351 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩100,971 | ₩103,490 | ₩100,743 | ₩102,847 | +1.86% | 51.8만 |
|---|
| 2026.08.03 | ₩98,331 | ₩102,002 | ₩98,036 | ₩101,828 | +3.56% | 54.6만 |
|---|
| 2026.07.31 | ₩98,156 | ₩98,170 | ₩95,584 | ₩97,326 | -0.85% | 52.1만 |
|---|
| 2026.07.30 | ₩100,783 | ₩101,064 | ₩97,888 | ₩98,518 | -2.25% | 55.8만 |
|---|
| 2026.07.29 | ₩98,451 | ₩100,944 | ₩98,451 | ₩100,502 | +2.08% | 56만 |
|---|
| 2026.07.28 | ₩97,862 | ₩99,872 | ₩96,736 | ₩99,537 | +1.71% | 48.5만 |
|---|
| 2026.07.27 | ₩95,865 | ₩97,781 | ₩95,074 | ₩97,245 | +1.44% | 37.7만 |
|---|
| 2026.07.24 | ₩94,873 | ₩97,245 | ₩94,820 | ₩95,798 | +0.97% | 44.1만 |
|---|
| 2026.07.23 | ₩95,155 | ₩96,187 | ₩93,748 | ₩94,458 | -0.73% | 47만 |
|---|
| 2026.07.22 | ₩98,116 | ₩98,116 | ₩95,463 | ₩96,535 | -1.61% | 42.8만 |
|---|
| 2026.07.21 | ₩100,327 | ₩100,569 | ₩97,580 | ₩98,116 | -2.20% | 42.6만 |
|---|
| 2026.07.20 | ₩101,520 | ₩102,820 | ₩100,247 | ₩100,327 | -1.17% | 34.3만 |
|---|
| 2026.07.17 | ₩100,649 | ₩102,110 | ₩100,113 | ₩101,426 | +0.77% | 36.5만 |
|---|
| 2026.07.16 | ₩99,604 | ₩102,110 | ₩99,604 | ₩101,641 | +2.04% | 48.9만 |
|---|
| 2026.07.15 | ₩100,234 | ₩101,627 | ₩99,322 | ₩100,086 | -0.15% | 52.3만 |
|---|
| 2026.07.14 | ₩100,126 | ₩101,507 | ₩98,880 | ₩99,738 | -0.39% | 39만 |
|---|
| 2026.07.13 | ₩100,649 | ₩102,217 | ₩99,764 | ₩100,220 | -0.43% | 50.6만 |
|---|
| 2026.07.10 | ₩101,654 | ₩102,739 | ₩100,381 | ₩100,917 | -0.73% | 40.4만 |
|---|
| 2026.07.09 | ₩98,264 | ₩103,034 | ₩97,540 | ₩102,069 | +3.87% | 63.9만 |
|---|
| 2026.07.08 | ₩103,892 | ₩105,017 | ₩97,888 | ₩97,996 | -5.68% | 81.1만 |
|---|
| 2026.07.07 | ₩106,384 | ₩108,180 | ₩104,776 | ₩105,084 | -1.22% | 105.9만 |
|---|
| 2026.07.06 | ₩106,009 | ₩106,733 | ₩103,959 | ₩105,955 | -0.05% | 57.1만 |
|---|
| 2026.07.02 | ₩105,620 | ₩107,322 | ₩103,490 | ₩105,192 | -0.41% | 70만 |
|---|
| 2026.07.01 | ₩103,972 | ₩107,269 | ₩103,972 | ₩105,111 | +1.10% | 83.8만 |
|---|
| 2026.06.30 | ₩101,493 | ₩104,589 | ₩98,907 | ₩103,972 | +2.44% | 73만 |
|---|
| 2026.06.29 | ₩99,831 | ₩102,887 | ₩99,523 | ₩101,882 | +2.05% | 87.6만 |
|---|
| 2026.06.26 | ₩100,488 | ₩101,788 | ₩99,188 | ₩100,140 | -0.35% | 198.1만 |
|---|
| 2026.06.25 | ₩98,170 | ₩100,729 | ₩97,647 | ₩99,563 | +1.42% | 46.7만 |
|---|
| 2026.06.24 | ₩98,733 | ₩100,381 | ₩97,312 | ₩97,674 | -1.07% | 69.1만 |
|---|
| 2026.06.23 | ₩96,656 | ₩98,304 | ₩95,704 | ₩98,103 | +1.50% | 58.5만 |
|---|
| 2026.06.22 | ₩95,892 | ₩97,821 | ₩95,718 | ₩96,307 | +0.43% | 109.1만 |
|---|
| 2026.06.18 | ₩93,507 | ₩96,160 | ₩92,676 | ₩95,892 | +2.55% | 109.6만 |
|---|
| 2026.06.17 | ₩93,198 | ₩94,512 | ₩91,604 | ₩92,113 | -1.16% | 45.2만 |
|---|
| 2026.06.16 | ₩93,976 | ₩95,007 | ₩93,346 | ₩93,976 | 0.00% | 48.2만 |
|---|
| 2026.06.15 | ₩92,944 | ₩95,986 | ₩92,100 | ₩93,520 | +0.62% | 109.6만 |
|---|
| 2026.06.12 | ₩90,853 | ₩93,667 | ₩90,076 | ₩92,234 | +1.52% | 44.7만 |
|---|
| 2026.06.11 | ₩90,585 | ₩91,054 | ₩88,656 | ₩90,478 | -0.12% | 35.9만 |
|---|
| 2026.06.10 | ₩88,575 | ₩90,277 | ₩88,522 | ₩89,915 | +1.51% | 53.9만 |
|---|
| 2026.06.09 | ₩85,574 | ₩88,441 | ₩85,574 | ₩88,267 | +3.15% | 52.6만 |
|---|
| 2026.06.08 | ₩84,783 | ₩86,391 | ₩83,577 | ₩85,105 | +0.38% | 42.5만 |
|---|
| 2026.06.05 | ₩85,212 | ₩86,378 | ₩84,167 | ₩85,279 | +0.08% | 35.8만 |
|---|
| 2026.06.04 | ₩84,542 | ₩86,793 | ₩84,059 | ₩84,703 | +0.19% | 54.8만 |
|---|
| 2026.06.03 | ₩82,478 | ₩83,242 | ₩81,031 | ₩83,188 | +0.86% | 72.4만 |
|---|
| 2026.06.02 | ₩81,192 | ₩83,175 | ₩80,227 | ₩82,987 | +2.21% | 56.9만 |
|---|
| 2026.06.01 | ₩82,679 | ₩82,679 | ₩79,798 | ₩81,004 | -2.03% | 73.3만 |
|---|
| 2026.05.29 | ₩82,827 | ₩84,327 | ₩81,915 | ₩83,175 | +0.42% | 61.2만 |
|---|
| 2026.05.28 | ₩82,371 | ₩84,033 | ₩82,371 | ₩83,202 | +1.01% | 34.5만 |
|---|
| 2026.05.27 | ₩83,738 | ₩84,930 | ₩82,760 | ₩83,041 | -0.83% | 38.7만 |
|---|
| 2026.05.26 | ₩82,411 | ₩84,046 | ₩82,411 | ₩83,604 | +1.45% | 35.4만 |
|---|
| 2026.05.22 | ₩82,398 | ₩83,108 | ₩81,178 | ₩82,143 | -0.31% | 35.1만 |
|---|
| 2026.05.21 | ₩83,215 | ₩83,430 | ₩81,567 | ₩82,398 | -0.98% | 46.3만 |
|---|
| 2026.05.20 | ₩83,510 | ₩84,582 | ₩82,116 | ₩84,488 | +1.17% | 41.3만 |
|---|
| 2026.05.19 | ₩84,555 | ₩84,703 | ₩82,545 | ₩83,108 | -1.71% | 33만 |
|---|
| 2026.05.18 | ₩82,706 | ₩86,726 | ₩82,706 | ₩85,011 | +2.79% | 49.3만 |
|---|
| 2026.05.15 | ₩83,483 | ₩84,716 | ₩81,889 | ₩82,411 | -1.28% | 43.4만 |
|---|
| 2026.05.14 | ₩84,863 | ₩86,337 | ₩83,349 | ₩83,483 | -1.63% | 34.6만 |
|---|
| 2026.05.13 | ₩85,051 | ₩85,051 | ₩83,028 | ₩83,939 | -1.31% | 36.3만 |
|---|
| 2026.05.12 | ₩85,587 | ₩85,721 | ₩84,207 | ₩85,051 | -0.63% | 39.4만 |
|---|
| 2026.05.11 | ₩87,477 | ₩87,477 | ₩83,698 | ₩85,466 | -2.30% | 70.8만 |
|---|
| 2026.05.08 | ₩91,269 | ₩92,662 | ₩86,297 | ₩86,592 | -5.12% | 59.8만 |
|---|
| 2026.05.07 | ₩88,790 | ₩92,167 | ₩88,415 | ₩91,014 | +2.51% | 75.9만 |
|---|
| 2026.05.06 | ₩89,554 | ₩90,451 | ₩87,771 | ₩88,602 | -1.06% | 46.6만 |
|---|
| 2026.05.05 | ₩86,378 | ₩88,441 | ₩86,069 | ₩88,348 | +2.28% | 55.5만 |
|---|
| 2026.05.04 | ₩90,813 | ₩91,805 | ₩85,413 | ₩85,533 | -5.81% | 89.7만 |
|---|
| 2026.05.01 | ₩93,775 | ₩93,815 | ₩87,088 | ₩92,193 | -1.69% | 104.6만 |
|---|
| 2026.04.30 | ₩79,972 | ₩92,904 | ₩77,507 | ₩91,966 | +15.00% | 136.5만 |
|---|
| 2026.04.29 | ₩82,317 | ₩83,483 | ₩80,790 | ₩81,192 | -1.37% | 72.2만 |
|---|
| 2026.04.28 | ₩82,116 | ₩84,153 | ₩81,540 | ₩83,095 | +1.19% | 81만 |
|---|
| 2026.04.27 | ₩81,219 | ₩82,639 | ₩80,736 | ₩81,071 | -0.18% | 58.1만 |
|---|
| 2026.04.24 | ₩80,267 | ₩82,853 | ₩79,343 | ₩82,384 | +2.64% | 45.4만 |
|---|
| 2026.04.23 | ₩80,897 | ₩82,130 | ₩80,039 | ₩81,621 | +0.89% | 45만 |
|---|
| 2026.04.22 | ₩82,974 | ₩83,550 | ₩79,986 | ₩81,138 | -2.21% | 46.2만 |
|---|
| 2026.04.21 | ₩84,180 | ₩85,212 | ₩82,518 | ₩82,666 | -1.80% | 50.7만 |
|---|
| 2026.04.20 | ₩83,014 | ₩84,716 | ₩81,299 | ₩83,805 | +0.95% | 48.3만 |
|---|
| 2026.04.17 | ₩83,068 | ₩84,649 | ₩81,607 | ₩83,269 | +0.24% | 59.9만 |
|---|
| 2026.04.16 | ₩81,004 | ₩82,545 | ₩80,602 | ₩81,018 | +0.02% | 49.8만 |
|---|
| 2026.04.15 | ₩79,838 | ₩81,446 | ₩79,544 | ₩81,339 | +1.88% | 71.8만 |
|---|
| 2026.04.14 | ₩77,815 | ₩80,187 | ₩77,775 | ₩79,812 | +2.57% | 67.9만 |
|---|
| 2026.04.13 | ₩75,041 | ₩78,190 | ₩74,974 | ₩77,775 | +3.64% | 57.2만 |
|---|
| 2026.04.10 | ₩76,797 | ₩77,346 | ₩74,532 | ₩76,019 | -1.01% | 39.5만 |
|---|
| 2026.04.09 | ₩75,765 | ₩78,043 | ₩75,309 | ₩77,292 | +2.02% | 67.5만 |
|---|
| 2026.04.08 | ₩76,582 | ₩77,855 | ₩75,926 | ₩76,408 | -0.23% | 75.4만 |
|---|
| 2026.04.07 | ₩74,666 | ₩75,282 | ₩73,205 | ₩73,688 | -1.31% | 44.1만 |
|---|
| 2026.04.06 | ₩72,750 | ₩75,095 | ₩71,704 | ₩74,720 | +2.71% | 43.7만 |
|---|
| 2026.04.02 | ₩70,766 | ₩73,969 | ₩70,204 | ₩73,138 | +3.35% | 54.6만 |
|---|
| 2026.04.01 | ₩72,187 | ₩74,572 | ₩70,981 | ₩73,058 | +1.21% | 67.9만 |
|---|
| 2026.03.31 | ₩70,967 | ₩71,624 | ₩68,220 | ₩70,833 | -0.19% | 104.9만 |
|---|
| 2026.03.30 | ₩72,830 | ₩73,018 | ₩69,065 | ₩69,614 | -4.42% | 95.4만 |
|---|
| 2026.03.27 | ₩74,197 | ₩76,810 | ₩71,356 | ₩71,879 | -3.12% | 51.1만 |
|---|
| 2026.03.26 | ₩77,118 | ₩77,413 | ₩73,996 | ₩74,827 | -2.97% | 62.3만 |
|---|
| 2026.03.25 | ₩80,522 | ₩80,817 | ₩77,279 | ₩77,373 | -3.91% | 65.7만 |
|---|
| 2026.03.24 | ₩77,828 | ₩79,838 | ₩76,756 | ₩79,396 | +2.01% | 72만 |
|---|
| 2026.03.23 | ₩78,941 | ₩81,487 | ₩78,498 | ₩78,552 | -0.49% | 140.2만 |
|---|
| 2026.03.20 | ₩76,207 | ₩77,467 | ₩74,358 | ₩76,569 | +0.47% | 269.4만 |
|---|
| 2026.03.19 | ₩80,428 | ₩80,656 | ₩76,060 | ₩76,127 | -5.35% | 68만 |
|---|
| 2026.03.18 | ₩85,453 | ₩85,708 | ₩80,736 | ₩80,803 | -5.44% | 69.1만 |
|---|
| 2026.03.17 | ₩86,056 | ₩87,061 | ₩84,930 | ₩86,230 | +0.20% | 51.6만 |
|---|
| 2026.03.16 | ₩85,734 | ₩86,565 | ₩84,220 | ₩86,056 | +0.38% | 65.9만 |
|---|
| 2026.03.13 | ₩85,011 | ₩86,672 | ₩84,220 | ₩84,689 | -0.38% | 59.4만 |
|---|
| 2026.03.12 | ₩84,368 | ₩86,780 | ₩83,912 | ₩84,662 | +0.35% | 92.2만 |
|---|
| 2026.03.11 | ₩86,914 | ₩87,275 | ₩85,426 | ₩85,721 | -1.37% | 50만 |
|---|
| 2026.03.10 | ₩88,133 | ₩89,661 | ₩86,605 | ₩86,686 | -1.64% | 83.5만 |
|---|
| 2026.03.09 | ₩88,093 | ₩89,540 | ₩86,123 | ₩88,937 | +0.96% | 46.9만 |
|---|
| 2026.03.06 | ₩89,929 | ₩90,076 | ₩88,321 | ₩89,232 | -0.77% | 42.8만 |
|---|
| 2026.03.05 | ₩88,870 | ₩91,617 | ₩88,763 | ₩91,296 | +2.73% | 74.6만 |
|---|
| 2026.03.04 | ₩91,564 | ₩92,354 | ₩89,540 | ₩90,987 | -0.63% | 64.6만 |
|---|
| 2026.03.03 | ₩89,152 | ₩92,917 | ₩88,401 | ₩92,609 | +3.88% | 105.9만 |
|---|
| 2026.03.02 | ₩93,279 | ₩94,833 | ₩89,634 | ₩90,398 | -3.09% | 105만 |
|---|
| 2026.02.27 | ₩87,597 | ₩91,952 | ₩87,262 | ₩91,885 | +4.90% | 100.7만 |
|---|
| 2026.02.26 | ₩80,401 | ₩90,398 | ₩80,267 | ₩88,120 | +9.60% | 121.3만 |
|---|
| 2026.02.25 | ₩74,706 | ₩76,529 | ₩73,661 | ₩75,443 | +0.99% | 73.2만 |
|---|
| 2026.02.24 | ₩73,929 | ₩75,698 | ₩73,460 | ₩74,452 | +0.71% | 53.4만 |
|---|
| 2026.02.23 | ₩75,443 | ₩75,443 | ₩72,053 | ₩73,688 | -2.33% | 68.2만 |
|---|
| 2026.02.20 | ₩74,827 | ₩75,671 | ₩73,701 | ₩75,443 | +0.82% | 86.6만 |
|---|
| 2026.02.19 | ₩75,845 | ₩76,636 | ₩74,170 | ₩74,505 | -1.77% | 50.9만 |
|---|
| 2026.02.18 | ₩77,319 | ₩78,230 | ₩76,381 | ₩76,555 | -0.99% | 54.4만 |
|---|
| 2026.02.17 | ₩76,636 | ₩77,936 | ₩76,060 | ₩77,239 | +0.79% | 33.9만 |
|---|
| 2026.02.13 | ₩76,555 | ₩77,145 | ₩74,452 | ₩75,899 | -0.86% | 30.9만 |
|---|
| 2026.02.12 | ₩75,872 | ₩77,078 | ₩75,041 | ₩76,569 | +0.92% | 35.5만 |
|---|
| 2026.02.11 | ₩75,845 | ₩76,247 | ₩73,647 | ₩75,416 | -0.57% | 34.2만 |
|---|
| 2026.02.10 | ₩75,336 | ₩76,408 | ₩75,095 | ₩75,912 | +0.76% | 37.4만 |
|---|
| 2026.02.09 | ₩76,716 | ₩77,467 | ₩74,572 | ₩74,666 | -2.67% | 61.1만 |
|---|
| 2026.02.06 | ₩79,865 | ₩79,865 | ₩76,060 | ₩76,823 | -3.81% | 49.8만 |
|---|
| 2026.02.05 | ₩76,957 | ₩77,855 | ₩76,234 | ₩76,569 | -0.50% | 48.8만 |
|---|
| 2026.02.04 | ₩77,842 | ₩79,048 | ₩76,167 | ₩76,261 | -2.03% | 52.1만 |
|---|
| 2026.02.03 | ₩77,627 | ₩78,338 | ₩75,792 | ₩77,842 | +0.28% | 61.3만 |
|---|
| 2026.02.02 | ₩79,209 | ₩79,544 | ₩78,043 | ₩78,230 | -1.23% | 48.7만 |
|---|
| 2026.01.30 | ₩78,056 | ₩80,562 | ₩78,056 | ₩79,209 | +1.48% | 58.7만 |
|---|
| 2026.01.29 | ₩80,495 | ₩81,312 | ₩78,753 | ₩79,289 | -1.50% | 51.3만 |
|---|
| 2026.01.28 | ₩79,637 | ₩80,522 | ₩78,056 | ₩80,147 | +0.64% | 53.2만 |
|---|
| 2026.01.27 | ₩78,887 | ₩80,147 | ₩78,431 | ₩79,490 | +0.76% | 32.6만 |
|---|
| 2026.01.26 | ₩78,539 | ₩79,316 | ₩77,105 | ₩79,276 | +0.94% | 53.8만 |
|---|
| 2026.01.23 | ₩79,771 | ₩79,771 | ₩77,346 | ₩77,708 | -2.59% | 35.1만 |
|---|
| 2026.01.22 | ₩81,567 | ₩82,706 | ₩79,879 | ₩79,946 | -1.99% | 43.9만 |
|---|
| 2026.01.21 | ₩78,847 | ₩81,513 | ₩78,512 | ₩81,433 | +3.28% | 50.2만 |
|---|
| 2026.01.20 | ₩78,565 | ₩80,281 | ₩76,301 | ₩78,190 | -0.48% | 68.9만 |
|---|
| 2026.01.16 | ₩80,924 | ₩81,446 | ₩79,490 | ₩80,106 | -1.01% | 67.7만 |
|---|
| 2026.01.15 | ₩81,473 | ₩83,309 | ₩81,125 | ₩81,339 | -0.16% | 65.3만 |
|---|
| 2026.01.14 | ₩79,838 | ₩81,848 | ₩79,262 | ₩81,125 | +1.61% | 52.7만 |
|---|
| 2026.01.13 | ₩81,259 | ₩81,755 | ₩79,664 | ₩80,334 | -1.14% | 38.1만 |
|---|
| 2026.01.12 | ₩81,393 | ₩82,197 | ₩80,388 | ₩80,843 | -0.68% | 41.6만 |
|---|
| 2026.01.09 | ₩80,589 | ₩82,894 | ₩80,214 | ₩82,090 | +1.86% | 48.3만 |
|---|
| 2026.01.08 | ₩77,574 | ₩81,178 | ₩77,333 | ₩80,776 | +4.13% | 45.7만 |
|---|
| 2026.01.07 | ₩77,574 | ₩78,900 | ₩77,507 | ₩78,351 | +1.00% | 44.1만 |
|---|
| 2026.01.06 | ₩78,378 | ₩78,391 | ₩76,220 | ₩77,520 | -1.09% | 55.3만 |
|---|
| 2026.01.05 | ₩75,872 | ₩79,477 | ₩75,577 | ₩78,699 | +3.73% | 50.3만 |
|---|
| 2026.01.02 | ₩76,877 | ₩78,163 | ₩75,617 | ₩76,435 | -0.58% | 46.6만 |
|---|
| 2025.12.31 | ₩77,936 | ₩78,485 | ₩76,931 | ₩77,306 | -0.81% | 48만 |
|---|
| 2025.12.30 | ₩78,110 | ₩78,793 | ₩77,788 | ₩78,190 | +0.10% | 49.8만 |
|---|
| 2025.12.29 | ₩78,391 | ₩78,525 | ₩77,319 | ₩78,338 | -0.07% | 49.8만 |
|---|
| 2025.12.26 | ₩77,453 | ₩78,592 | ₩77,145 | ₩78,539 | +1.40% | 35.7만 |
|---|
| 2025.12.24 | ₩77,440 | ₩78,606 | ₩77,105 | ₩77,560 | +0.16% | 50.8만 |
|---|
| 2025.12.23 | ₩77,668 | ₩77,855 | ₩77,024 | ₩77,654 | -0.02% | 52.6만 |
|---|
| 2025.12.22 | ₩75,765 | ₩77,895 | ₩75,765 | ₩77,802 | +2.69% | 51.5만 |
|---|
| 2025.12.19 | ₩75,430 | ₩76,475 | ₩74,840 | ₩76,100 | +0.89% | 127.9만 |
|---|
| 2025.12.18 | ₩75,108 | ₩76,167 | ₩74,813 | ₩76,046 | +1.25% | 69.6만 |
|---|
| 2025.12.17 | ₩74,800 | ₩75,591 | ₩73,969 | ₩74,599 | -0.27% | 60.9만 |
|---|
| 2025.12.16 | ₩74,733 | ₩75,845 | ₩74,626 | ₩74,934 | +0.27% | 59.3만 |
|---|
| 2025.12.15 | ₩73,741 | ₩74,867 | ₩73,339 | ₩74,438 | +0.94% | 71.3만 |
|---|
| 2025.12.12 | ₩73,701 | ₩74,840 | ₩72,843 | ₩73,312 | -0.53% | 85.8만 |
|---|
| 2025.12.11 | ₩72,776 | ₩73,741 | ₩72,669 | ₩73,527 | +1.03% | 43만 |
|---|
| 2025.12.10 | ₩71,316 | ₩73,219 | ₩70,914 | ₩72,348 | +1.45% | 57.9만 |
|---|
| 2025.12.09 | ₩69,735 | ₩72,133 | ₩69,292 | ₩71,369 | +2.34% | 49.1만 |
|---|
| 2025.12.08 | ₩71,155 | ₩71,329 | ₩69,346 | ₩69,735 | -2.00% | 58.9만 |
|---|
| 2025.12.05 | ₩71,517 | ₩72,495 | ₩70,713 | ₩71,115 | -0.56% | 64.7만 |
|---|
| 2025.12.04 | ₩70,244 | ₩72,482 | ₩69,467 | ₩71,396 | +1.64% | 73만 |
|---|
| 2025.12.03 | ₩71,276 | ₩71,611 | ₩69,828 | ₩70,458 | -1.15% | 65.5만 |
|---|
| 2025.12.02 | ₩72,039 | ₩72,776 | ₩70,565 | ₩70,699 | -1.86% | 83.4만 |
|---|
| 2025.12.01 | ₩71,168 | ₩72,227 | ₩70,981 | ₩71,530 | +0.51% | 62.4만 |
|---|
| 2025.11.28 | ₩72,147 | ₩73,004 | ₩71,972 | ₩72,267 | +0.17% | 34.9만 |
|---|
| 2025.11.26 | ₩72,267 | ₩73,701 | ₩71,905 | ₩72,147 | -0.17% | 86.2만 |
|---|
| 2025.11.25 | ₩70,565 | ₩72,723 | ₩70,565 | ₩72,281 | +2.43% | 75.1만 |
|---|
| 2025.11.24 | ₩68,770 | ₩70,391 | ₩68,636 | ₩70,364 | +2.32% | 66.9만 |
|---|
| 2025.11.21 | ₩66,666 | ₩70,485 | ₩66,438 | ₩69,346 | +4.02% | 114.7만 |
|---|
| 2025.11.20 | ₩67,818 | ₩68,515 | ₩66,237 | ₩66,358 | -2.15% | 46.2만 |
|---|
| 2025.11.19 | ₩66,653 | ₩67,832 | ₩65,527 | ₩67,014 | +0.54% | 60.9만 |
|---|
| 2025.11.18 | ₩65,875 | ₩67,122 | ₩65,661 | ₩66,291 | +0.63% | 52.6만 |
|---|
| 2025.11.17 | ₩68,529 | ₩68,609 | ₩65,581 | ₩65,795 | -3.99% | 77.4만 |
|---|
| 2025.11.14 | ₩68,676 | ₩69,172 | ₩67,885 | ₩68,529 | -0.21% | 54.1만 |
|---|
| 2025.11.13 | ₩68,823 | ₩69,172 | ₩67,751 | ₩69,024 | +0.29% | 69.1만 |
|---|
| 2025.11.12 | ₩69,065 | ₩70,579 | ₩68,663 | ₩68,716 | -0.50% | 114만 |
|---|
| 2025.11.11 | ₩66,800 | ₩69,614 | ₩66,760 | ₩69,132 | +3.49% | 82.3만 |
|---|
| 2025.11.10 | ₩67,698 | ₩68,368 | ₩64,951 | ₩66,840 | -1.27% | 90.2만 |
|---|
| 2025.11.07 | ₩66,385 | ₩68,247 | ₩65,192 | ₩67,564 | +1.78% | 101.6만 |
|---|
| 2025.11.06 | ₩74,050 | ₩74,277 | ₩65,862 | ₩66,170 | -10.64% | 116만 |
|---|
| 2025.11.05 | ₩81,808 | ₩85,158 | ₩69,936 | ₩74,050 | -9.48% | 183.2만 |
|---|
| 2025.11.04 | ₩87,222 | ₩88,415 | ₩85,775 | ₩88,093 | +1.00% | 79.3만 |
|---|
| 2025.11.03 | ₩89,272 | ₩89,406 | ₩87,222 | ₩87,731 | -1.73% | 79.8만 |
|---|
| 2025.10.31 | ₩88,803 | ₩89,111 | ₩87,905 | ₩89,018 | +0.24% | 52.9만 |
|---|
| 2025.10.30 | ₩88,602 | ₩92,274 | ₩87,557 | ₩90,076 | +1.66% | 97.6만 |
|---|
| 2025.10.29 | ₩90,612 | ₩90,706 | ₩87,088 | ₩88,669 | -2.14% | 58.7만 |
|---|
| 2025.10.28 | ₩91,590 | ₩92,341 | ₩90,612 | ₩91,282 | -0.34% | 49.4만 |
|---|
| 2025.10.27 | ₩92,167 | ₩92,823 | ₩91,644 | ₩92,247 | +0.09% | 26.9만 |
|---|
| 2025.10.24 | ₩92,890 | ₩93,989 | ₩92,073 | ₩92,234 | -0.71% | 32.9만 |
|---|
| 2025.10.23 | ₩90,465 | ₩93,319 | ₩90,371 | ₩92,971 | +2.77% | 39.1만 |
|---|
| 2025.10.22 | ₩90,706 | ₩91,416 | ₩89,487 | ₩90,880 | +0.19% | 43.9만 |
|---|
| 2025.10.21 | ₩88,870 | ₩90,693 | ₩88,495 | ₩90,317 | +1.63% | 28.2만 |
|---|
| 2025.10.20 | ₩88,482 | ₩89,339 | ₩87,678 | ₩88,803 | +0.36% | 21.3만 |
|---|
| 2025.10.17 | ₩86,659 | ₩88,388 | ₩86,163 | ₩88,307 | +1.90% | 56.4만 |
|---|
| 2025.10.16 | ₩87,436 | ₩88,401 | ₩86,043 | ₩86,739 | -0.80% | 50.8만 |
|---|
| 2025.10.15 | ₩89,554 | ₩90,090 | ₩87,972 | ₩88,093 | -1.63% | 45만 |
|---|
| 2025.10.14 | ₩86,994 | ₩89,125 | ₩86,873 | ₩88,910 | +2.20% | 31.9만 |
|---|
| 2025.10.13 | ₩86,217 | ₩87,570 | ₩86,217 | ₩87,369 | +1.34% | 26.5만 |
|---|
| 2025.10.10 | ₩87,530 | ₩88,093 | ₩86,083 | ₩86,471 | -1.21% | 35.5만 |
|---|