시장 데이터를 불러오는 중
전체 종목
Dream Finders Homes, Inc. Class A Common Stock 과거 주가
Dream Finders Homes, Inc. Class A Common Stock · DFH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dream Finders Homes, Inc. Class A Common Stock · DFH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,744 | ₩12,744 | ₩12,422 | ₩12,569 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,529 | ₩13,052 | ₩12,301 | ₩12,864 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,730 | ₩12,837 | ₩12,248 | ₩12,730 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,400 | ₩13,561 | ₩13,012 | ₩13,052 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,191 | ₩14,298 | ₩13,045 | ₩13,239 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,169 | ₩15,437 | ₩14,399 | ₩14,405 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,017 | ₩14,901 | ₩13,641 | ₩14,593 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,928 | ₩14,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,338 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,713 | ₩14,847 | ₩14,332 | ₩14,740 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,874 | ₩15,330 | ₩14,566 | ₩14,579 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,914 | ₩15,410 | ₩14,633 | ₩15,142 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,611 | ₩15,759 | ₩14,559 | ₩14,861 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,027 | ₩16,027 | ₩15,531 | ₩15,584 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,799 | ₩16,522 | ₩15,477 | ₩16,429 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,383 | ₩15,504 | ₩15,115 | ₩15,276 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,491 | ₩15,638 | ₩15,090 | ₩15,209 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,630 | ₩16,750 | ₩15,625 | ₩15,692 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,857 | ₩17,105 | ₩15,879 | ₩16,094 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,045 | ₩17,186 | ₩16,429 | ₩16,804 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,107 | ₩17,139 | ₩16,107 | ₩17,018 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,442 | ₩17,058 | ₩16,013 | ₩16,442 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,804 | ₩17,045 | ₩15,759 | ₩16,107 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,795 | ₩18,017 | ₩17,065 | ₩17,313 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,412 | ₩18,620 | ₩17,608 | ₩17,795 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,492 | ₩18,747 | ₩18,278 | ₩18,492 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,425 | ₩18,720 | ₩17,769 | ₩18,492 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,412 | ₩18,653 | ₩17,929 | ₩17,929 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,640 | ₩18,928 | ₩18,117 | ₩18,372 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,310 | ₩19,491 | ₩18,787 | ₩18,827 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,537 | ₩19,986 | ₩19,537 | ₩19,779 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,444 | ₩19,685 | ₩19,109 | ₩19,256 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,409 | ₩20,556 | ₩19,638 | ₩19,698 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,355 | ₩20,703 | ₩19,564 | ₩20,516 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,047 | ₩20,536 | ₩19,671 | ₩19,779 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,805 | ₩20,469 | ₩19,759 | ₩19,993 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,564 | ₩19,986 | ₩19,109 | ₩19,685 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,248 | ₩21,628 | ₩19,859 | ₩19,980 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,261 | ₩20,703 | ₩19,135 | ₩19,149 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,395 | ₩20,509 | ₩20,033 | ₩20,208 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,447 | ₩21,447 | ₩20,248 | ₩20,904 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,604 | ₩20,051 | ₩19,403 | ₩19,886 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,894 | ₩19,383 | ₩18,492 | ₩19,283 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,666 | ₩19,390 | ₩18,287 | ₩18,948 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,658 | ₩19,658 | ₩18,224 | ₩18,479 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,149 | ₩20,543 | ₩18,948 | ₩20,141 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,591 | ₩19,591 | ₩18,546 | ₩18,787 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,336 | ₩20,248 | ₩18,599 | ₩19,859 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,675 | ₩19,162 | ₩17,675 | ₩19,149 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,541 | ₩18,144 | ₩17,206 | ₩17,420 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,554 | ₩17,742 | ₩16,750 | ₩17,139 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,382 | ₩20,710 | ₩17,648 | ₩17,876 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,306 | ₩21,782 | ₩20,643 | ₩20,663 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,427 | ₩22,117 | ₩21,414 | ₩21,749 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,896 | ₩22,626 | ₩20,864 | ₩20,945 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,712 | ₩21,507 | ₩19,671 | ₩21,333 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,926 | ₩20,201 | ₩19,082 | ₩19,604 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,904 | ₩21,273 | ₩20,248 | ₩20,462 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,671 | ₩20,583 | ₩19,598 | ₩20,422 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,293 | ₩21,293 | ₩19,913 | ₩19,939 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,030 | ₩22,754 | ₩21,079 | ₩21,226 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,695 | ₩22,660 | ₩21,695 | ₩22,137 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,387 | ₩22,110 | ₩21,360 | ₩21,641 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,253 | ₩21,494 | ₩20,744 | ₩21,105 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,239 | ₩21,440 | ₩20,636 | ₩20,824 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩20,985 | ₩22,151 | ₩20,985 | ₩21,213 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,958 | ₩21,253 | ₩20,543 | ₩20,918 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,802 | ₩22,017 | ₩20,931 | ₩20,971 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩22,003 | ₩22,553 | ₩21,936 | ₩22,204 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,164 | ₩22,593 | ₩21,132 | ₩21,950 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,278 | ₩22,539 | ₩21,635 | ₩22,499 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,861 | ₩23,986 | ₩21,883 | ₩21,963 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,048 | ₩23,604 | ₩22,727 | ₩23,129 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩22,995 | ₩23,678 | ₩22,124 | ₩23,316 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,512 | ₩23,115 | ₩22,472 | ₩23,048 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,861 | ₩23,852 | ₩22,459 | ₩22,499 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,261 | ₩22,713 | ₩20,261 | ₩22,419 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,095 | ₩19,913 | ₩19,082 | ₩19,765 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,811 | ₩20,931 | ₩19,269 | ₩19,350 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,658 | ₩21,306 | ₩19,631 | ₩20,904 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,805 | ₩20,824 | ₩19,149 | ₩19,457 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,033 | ₩20,857 | ₩19,805 | ₩20,047 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,663 | ₩21,628 | ₩19,980 | ₩19,980 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,087 | ₩20,737 | ₩20,033 | ₩20,167 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,377 | ₩20,275 | ₩18,961 | ₩20,261 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,899 | ₩20,221 | ₩19,176 | ₩19,336 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,470 | ₩20,564 | ₩19,390 | ₩19,859 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,283 | ₩19,846 | ₩19,048 | ₩19,162 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,948 | ₩19,846 | ₩18,867 | ₩19,564 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,846 | ₩19,886 | ₩19,028 | ₩19,229 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,899 | ₩20,087 | ₩19,028 | ₩19,403 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,904 | ₩20,918 | ₩20,060 | ₩20,167 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,958 | ₩21,146 | ₩20,422 | ₩20,918 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,770 | ₩21,641 | ₩20,717 | ₩20,717 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,120 | ₩21,302 | ₩20,100 | ₩20,811 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,315 | ₩21,601 | ₩19,752 | ₩20,717 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,738 | ₩20,409 | ₩19,726 | ₩19,939 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,403 | ₩19,712 | ₩19,243 | ₩19,551 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,238 | ₩19,765 | ₩17,715 | ₩19,604 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,393 | ₩18,707 | ₩16,737 | ₩18,666 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,112 | ₩17,487 | ₩16,348 | ₩16,844 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,554 | ₩17,970 | ₩17,112 | ₩17,219 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,010 | ₩18,090 | ₩17,152 | ₩17,554 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,305 | ₩18,827 | ₩17,909 | ₩18,211 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,326 | ₩18,023 | ₩17,032 | ₩17,996 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,765 | ₩19,852 | ₩16,857 | ₩17,447 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,457 | ₩20,234 | ₩18,867 | ₩20,141 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,256 | ₩19,377 | ₩18,640 | ₩19,189 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,578 | ₩19,792 | ₩18,827 | ₩19,229 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,805 | ₩20,342 | ₩19,310 | ₩19,631 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,055 | ₩19,484 | ₩18,961 | ₩19,042 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,194 | ₩20,194 | ₩18,800 | ₩18,814 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,141 | ₩20,757 | ₩19,470 | ₩20,449 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,142 | ₩19,578 | ₩18,760 | ₩19,564 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,578 | ₩19,964 | ₩18,881 | ₩18,961 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,047 | ₩20,382 | ₩19,542 | ₩19,805 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,154 | ₩20,757 | ₩19,859 | ₩19,899 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,355 | ₩20,717 | ₩20,234 | ₩20,382 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩20,985 | ₩21,038 | ₩20,154 | ₩20,623 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,146 | ₩21,440 | ₩20,690 | ₩20,971 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,802 | ₩22,184 | ₩20,690 | ₩20,797 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,618 | ₩21,159 | ₩19,618 | ₩21,065 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,814 | ₩20,663 | ₩18,814 | ₩19,859 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,197 | ₩18,653 | ₩18,011 | ₩18,197 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,559 | ₩18,633 | ₩17,715 | ₩18,050 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,042 | ₩19,336 | ₩18,519 | ₩18,546 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,680 | ₩19,269 | ₩18,204 | ₩19,176 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,122 | ₩19,504 | ₩18,532 | ₩18,613 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,733 | ₩19,249 | ₩18,412 | ₩19,095 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,961 | ₩19,926 | ₩18,841 | ₩19,001 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,149 | ₩19,350 | ₩17,809 | ₩17,983 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,613 | ₩19,484 | ₩18,599 | ₩19,470 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,519 | ₩19,430 | ₩18,222 | ₩18,854 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,599 | ₩19,283 | ₩18,412 | ₩18,814 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,452 | ₩19,001 | ₩18,023 | ₩18,653 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,184 | ₩18,754 | ₩18,010 | ₩18,063 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,894 | ₩18,941 | ₩17,943 | ₩17,943 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,149 | ₩19,765 | ₩18,928 | ₩19,042 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,403 | ₩19,424 | ₩18,157 | ₩19,310 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,968 | ₩19,015 | ₩18,486 | ₩18,867 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,350 | ₩19,484 | ₩18,573 | ₩19,015 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,827 | ₩19,001 | ₩18,197 | ₩18,519 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,908 | ₩19,189 | ₩18,465 | ₩18,894 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,114 | ₩20,288 | ₩19,015 | ₩19,095 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,132 | ₩21,387 | ₩20,301 | ₩20,355 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,958 | ₩21,199 | ₩20,422 | ₩21,132 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,100 | ₩20,904 | ₩19,866 | ₩20,730 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,033 | ₩20,335 | ₩19,310 | ₩19,832 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩20,998 | ₩21,092 | ₩20,087 | ₩20,556 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,918 | ₩21,568 | ₩20,476 | ₩21,172 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,164 | ₩22,164 | ₩19,939 | ₩21,052 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,633 | ₩22,680 | ₩21,909 | ₩21,976 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,196 | ₩23,611 | ₩22,613 | ₩23,115 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,718 | ₩23,718 | ₩22,888 | ₩23,544 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,874 | ₩23,745 | ₩22,459 | ₩23,517 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,450 | ₩23,785 | ₩22,673 | ₩23,732 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,429 | ₩25,045 | ₩24,120 | ₩24,214 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,710 | ₩25,058 | ₩24,241 | ₩24,683 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,809 | ₩25,896 | ₩23,960 | ₩24,710 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,747 | ₩27,357 | ₩25,728 | ₩25,728 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,591 | ₩27,779 | ₩26,398 | ₩26,841 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,805 | ₩28,395 | ₩27,350 | ₩27,457 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,578 | ₩28,060 | ₩27,350 | ₩27,725 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,033 | ₩28,877 | ₩27,805 | ₩27,953 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,449 | ₩28,717 | ₩26,955 | ₩28,127 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,859 | ₩28,871 | ₩27,759 | ₩28,207 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,020 | ₩28,770 | ₩27,243 | ₩27,323 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,792 | ₩28,228 | ₩27,403 | ₩27,604 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,787 | ₩28,502 | ₩26,787 | ₩28,207 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,331 | ₩27,095 | ₩25,983 | ₩26,412 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,460 | ₩26,613 | ₩25,460 | ₩26,224 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,795 | ₩26,010 | ₩25,313 | ₩25,460 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,871 | ₩26,573 | ₩24,836 | ₩25,956 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,946 | ₩25,873 | ₩23,879 | ₩24,362 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,723 | ₩24,978 | ₩23,826 | ₩24,053 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,482 | ₩24,938 | ₩24,040 | ₩24,643 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,710 | ₩25,233 | ₩24,362 | ₩24,938 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,670 | ₩25,407 | ₩24,469 | ₩24,697 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,643 | ₩25,105 | ₩24,201 | ₩24,670 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,782 | ₩25,807 | ₩24,804 | ₩24,911 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,956 | ₩25,963 | ₩25,286 | ₩25,728 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,733 | ₩27,149 | ₩25,715 | ₩25,929 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩25,996 | ₩26,854 | ₩25,547 | ₩26,506 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,460 | ₩26,425 | ₩25,192 | ₩25,769 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,519 | ₩27,323 | ₩25,983 | ₩26,238 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,412 | ₩27,243 | ₩26,090 | ₩27,202 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,559 | ₩26,948 | ₩26,063 | ₩26,345 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,666 | ₩26,968 | ₩26,238 | ₩26,707 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,144 | ₩27,414 | ₩25,862 | ₩26,680 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,321 | ₩26,372 | ₩24,000 | ₩26,331 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,352 | ₩24,080 | ₩22,352 | ₩23,638 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,343 | ₩23,645 | ₩22,532 | ₩22,754 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,687 | ₩23,464 | ₩22,231 | ₩23,437 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,780 | ₩23,638 | ₩22,754 | ₩22,981 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,941 | ₩23,290 | ₩22,646 | ₩22,968 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,062 | ₩23,212 | ₩22,874 | ₩22,914 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,223 | ₩23,450 | ₩22,955 | ₩23,236 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,718 | ₩23,933 | ₩23,142 | ₩23,343 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,960 | ₩24,043 | ₩23,537 | ₩23,933 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,718 | ₩24,027 | ₩23,491 | ₩24,000 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,799 | ₩23,919 | ₩23,284 | ₩23,638 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩23,986 | ₩24,435 | ₩23,678 | ₩23,852 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,321 | ₩24,362 | ₩23,600 | ₩23,986 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,661 | ₩26,291 | ₩24,683 | ₩24,710 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,259 | ₩25,628 | ₩24,429 | ₩25,018 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,492 | ₩26,532 | ₩25,541 | ₩25,661 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,841 | ₩27,229 | ₩26,258 | ₩26,305 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,519 | ₩26,774 | ₩26,144 | ₩26,666 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,211 | ₩27,015 | ₩26,211 | ₩26,305 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,174 | ₩26,251 | ₩24,120 | ₩26,130 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,120 | ₩24,616 | ₩23,785 | ₩24,187 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,273 | ₩25,273 | ₩24,522 | ₩24,522 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,702 | ₩25,882 | ₩25,166 | ₩25,192 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,479 | ₩26,479 | ₩25,434 | ₩25,621 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,970 | ₩27,149 | ₩25,849 | ₩26,479 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,849 | ₩26,264 | ₩25,460 | ₩25,916 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,862 | ₩26,546 | ₩25,755 | ₩25,889 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,452 | ₩26,693 | ₩26,191 | ₩26,492 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,782 | ₩26,961 | ₩25,728 | ₩26,559 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,621 | ₩26,510 | ₩25,300 | ₩26,090 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,675 | ₩25,748 | ₩24,991 | ₩25,099 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,960 | ₩26,372 | ₩23,704 | ₩26,037 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,759 | ₩24,455 | ₩23,598 | ₩23,705 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,080 | ₩24,308 | ₩23,705 | ₩23,812 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,906 | ₩24,429 | ₩23,592 | ₩24,067 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,085 | ₩25,353 | ₩24,013 | ₩24,120 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,608 | ₩26,157 | ₩25,273 | ₩25,527 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,130 | ₩26,640 | ₩25,541 | ₩25,661 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,452 | ₩26,787 | ₩25,742 | ₩26,157 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,581 | ₩25,876 | ₩25,192 | ₩25,300 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,367 | ₩25,675 | ₩24,675 | ₩25,434 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,058 | ₩25,608 | ₩24,884 | ₩25,353 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,023 | ₩26,224 | ₩25,099 | ₩25,099 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,554 | ₩26,331 | ₩25,460 | ₩25,903 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,554 | ₩25,996 | ₩25,192 | ₩25,554 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,211 | ₩26,211 | ₩25,527 | ₩25,702 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,291 | ₩26,894 | ₩25,688 | ₩26,532 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,933 | ₩28,408 | ₩26,117 | ₩26,774 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,150 | ₩30,633 | ₩28,676 | ₩28,958 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,418 | ₩31,088 | ₩29,695 | ₩30,177 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,490 | ₩31,819 | ₩30,847 | ₩31,075 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,705 | ₩31,892 | ₩31,102 | ₩31,102 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,102 | ₩31,383 | ₩30,552 | ₩31,048 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,021 | ₩31,712 | ₩30,626 | ₩30,887 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩29,976 | ₩31,638 | ₩29,748 | ₩31,196 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,490 | ₩31,758 | ₩29,963 | ₩30,284 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,820 | ₩31,504 | ₩30,432 | ₩31,303 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,335 | ₩32,536 | ₩31,142 | ₩31,303 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,388 | ₩33,038 | ₩32,120 | ₩32,241 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,887 | ₩32,522 | ₩30,887 | ₩32,388 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,517 | ₩31,695 | ₩30,526 | ₩31,263 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩30,995 | ₩31,886 | ₩30,619 | ₩31,410 | +1.34% | 44.8만 |
|---|