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 | ₩12,756 | ₩12,756 | ₩12,434 | ₩12,581 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,541 | ₩13,064 | ₩12,313 | ₩12,877 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,742 | ₩12,850 | ₩12,260 | ₩12,742 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,413 | ₩13,574 | ₩13,024 | ₩13,064 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,204 | ₩14,312 | ₩13,058 | ₩13,252 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,184 | ₩15,452 | ₩14,412 | ₩14,419 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,030 | ₩14,915 | ₩13,655 | ₩14,607 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,942 | ₩14,942 | ₩14,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,352 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,728 | ₩14,862 | ₩14,345 | ₩14,754 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,889 | ₩15,345 | ₩14,580 | ₩14,593 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,929 | ₩15,425 | ₩14,647 | ₩15,157 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,626 | ₩15,774 | ₩14,573 | ₩14,875 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,042 | ₩16,042 | ₩15,546 | ₩15,599 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,814 | ₩16,538 | ₩15,492 | ₩16,444 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,398 | ₩15,519 | ₩15,130 | ₩15,291 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,506 | ₩15,653 | ₩15,104 | ₩15,224 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,646 | ₩16,766 | ₩15,640 | ₩15,707 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,874 | ₩17,122 | ₩15,895 | ₩16,109 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,061 | ₩17,202 | ₩16,444 | ₩16,820 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,123 | ₩17,155 | ₩16,123 | ₩17,035 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,458 | ₩17,075 | ₩16,029 | ₩16,458 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,820 | ₩17,061 | ₩15,774 | ₩16,123 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,813 | ₩18,034 | ₩17,082 | ₩17,330 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,430 | ₩18,638 | ₩17,625 | ₩17,813 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,510 | ₩18,765 | ₩18,295 | ₩18,510 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,443 | ₩18,738 | ₩17,786 | ₩18,510 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,430 | ₩18,671 | ₩17,947 | ₩17,947 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,658 | ₩18,946 | ₩18,135 | ₩18,389 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,328 | ₩19,509 | ₩18,805 | ₩18,845 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,556 | ₩20,006 | ₩19,556 | ₩19,798 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,462 | ₩19,704 | ₩19,127 | ₩19,275 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,428 | ₩20,576 | ₩19,657 | ₩19,717 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,374 | ₩20,723 | ₩19,583 | ₩20,535 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,066 | ₩20,556 | ₩19,690 | ₩19,798 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,825 | ₩20,489 | ₩19,778 | ₩20,012 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,583 | ₩20,006 | ₩19,127 | ₩19,704 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,267 | ₩21,649 | ₩19,878 | ₩19,999 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,281 | ₩20,723 | ₩19,154 | ₩19,167 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,415 | ₩20,529 | ₩20,053 | ₩20,227 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,468 | ₩21,468 | ₩20,267 | ₩20,924 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,623 | ₩20,070 | ₩19,422 | ₩19,905 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,912 | ₩19,402 | ₩18,510 | ₩19,301 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,684 | ₩19,409 | ₩18,305 | ₩18,966 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,677 | ₩19,677 | ₩18,242 | ₩18,497 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,167 | ₩20,562 | ₩18,966 | ₩20,160 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,610 | ₩19,610 | ₩18,564 | ₩18,805 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,355 | ₩20,267 | ₩18,617 | ₩19,878 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,692 | ₩19,181 | ₩17,692 | ₩19,167 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,558 | ₩18,161 | ₩17,222 | ₩17,437 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,571 | ₩17,759 | ₩16,766 | ₩17,155 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,401 | ₩20,730 | ₩17,665 | ₩17,893 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,327 | ₩21,803 | ₩20,663 | ₩20,683 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,448 | ₩22,138 | ₩21,434 | ₩21,769 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,917 | ₩22,648 | ₩20,884 | ₩20,965 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,731 | ₩21,528 | ₩19,690 | ₩21,354 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,945 | ₩20,220 | ₩19,100 | ₩19,623 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,924 | ₩21,293 | ₩20,267 | ₩20,482 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,690 | ₩20,603 | ₩19,617 | ₩20,442 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,313 | ₩21,313 | ₩19,932 | ₩19,959 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,051 | ₩22,775 | ₩21,099 | ₩21,246 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,716 | ₩22,682 | ₩21,716 | ₩22,158 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,407 | ₩22,132 | ₩21,380 | ₩21,662 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,273 | ₩21,515 | ₩20,763 | ₩21,126 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,260 | ₩21,461 | ₩20,656 | ₩20,844 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩21,005 | ₩22,172 | ₩21,005 | ₩21,233 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,978 | ₩21,273 | ₩20,562 | ₩20,938 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,823 | ₩22,038 | ₩20,951 | ₩20,992 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩22,024 | ₩22,574 | ₩21,957 | ₩22,226 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,185 | ₩22,614 | ₩21,152 | ₩21,971 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,299 | ₩22,561 | ₩21,655 | ₩22,521 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,883 | ₩24,009 | ₩21,904 | ₩21,984 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,071 | ₩23,627 | ₩22,749 | ₩23,151 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩23,017 | ₩23,701 | ₩22,145 | ₩23,339 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,534 | ₩23,138 | ₩22,494 | ₩23,071 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,883 | ₩23,875 | ₩22,480 | ₩22,521 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,281 | ₩22,735 | ₩20,281 | ₩22,440 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,114 | ₩19,932 | ₩19,100 | ₩19,784 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,831 | ₩20,951 | ₩19,288 | ₩19,369 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,677 | ₩21,327 | ₩19,650 | ₩20,924 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,825 | ₩20,844 | ₩19,167 | ₩19,476 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,053 | ₩20,877 | ₩19,825 | ₩20,066 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,683 | ₩21,649 | ₩19,999 | ₩19,999 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,106 | ₩20,757 | ₩20,053 | ₩20,187 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,395 | ₩20,294 | ₩18,980 | ₩20,281 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,918 | ₩20,240 | ₩19,194 | ₩19,355 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,489 | ₩20,584 | ₩19,409 | ₩19,878 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,301 | ₩19,865 | ₩19,067 | ₩19,181 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,966 | ₩19,865 | ₩18,886 | ₩19,583 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,865 | ₩19,905 | ₩19,047 | ₩19,248 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,918 | ₩20,106 | ₩19,047 | ₩19,422 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,924 | ₩20,938 | ₩20,079 | ₩20,187 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,978 | ₩21,166 | ₩20,442 | ₩20,938 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,790 | ₩21,662 | ₩20,737 | ₩20,737 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,140 | ₩21,323 | ₩20,120 | ₩20,831 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,334 | ₩21,622 | ₩19,771 | ₩20,737 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,757 | ₩20,428 | ₩19,745 | ₩19,959 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,422 | ₩19,731 | ₩19,261 | ₩19,570 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,255 | ₩19,784 | ₩17,732 | ₩19,623 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,410 | ₩18,725 | ₩16,753 | ₩18,684 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,129 | ₩17,504 | ₩16,364 | ₩16,860 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,571 | ₩17,987 | ₩17,129 | ₩17,236 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,027 | ₩18,108 | ₩17,169 | ₩17,571 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,322 | ₩18,845 | ₩17,927 | ₩18,228 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,343 | ₩18,041 | ₩17,048 | ₩18,014 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,784 | ₩19,872 | ₩16,874 | ₩17,464 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,476 | ₩20,254 | ₩18,886 | ₩20,160 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,275 | ₩19,395 | ₩18,658 | ₩19,208 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,597 | ₩19,811 | ₩18,845 | ₩19,248 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,825 | ₩20,361 | ₩19,328 | ₩19,650 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,073 | ₩19,503 | ₩18,980 | ₩19,060 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,214 | ₩20,214 | ₩18,819 | ₩18,832 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,160 | ₩20,777 | ₩19,489 | ₩20,468 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,161 | ₩19,597 | ₩18,778 | ₩19,583 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,597 | ₩19,983 | ₩18,899 | ₩18,980 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,066 | ₩20,401 | ₩19,560 | ₩19,825 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,173 | ₩20,777 | ₩19,878 | ₩19,918 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,374 | ₩20,737 | ₩20,254 | ₩20,401 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩21,005 | ₩21,059 | ₩20,173 | ₩20,643 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,166 | ₩21,461 | ₩20,710 | ₩20,992 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,823 | ₩22,205 | ₩20,710 | ₩20,817 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,637 | ₩21,179 | ₩19,637 | ₩21,085 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,832 | ₩20,683 | ₩18,832 | ₩19,878 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,215 | ₩18,671 | ₩18,029 | ₩18,215 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,577 | ₩18,651 | ₩17,732 | ₩18,067 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,060 | ₩19,355 | ₩18,537 | ₩18,564 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,698 | ₩19,288 | ₩18,222 | ₩19,194 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,140 | ₩19,523 | ₩18,550 | ₩18,631 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,752 | ₩19,268 | ₩18,430 | ₩19,114 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,980 | ₩19,945 | ₩18,859 | ₩19,020 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,167 | ₩19,369 | ₩17,826 | ₩18,000 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,631 | ₩19,503 | ₩18,617 | ₩19,489 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,537 | ₩19,449 | ₩18,239 | ₩18,872 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,617 | ₩19,301 | ₩18,430 | ₩18,832 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,470 | ₩19,020 | ₩18,041 | ₩18,671 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,202 | ₩18,772 | ₩18,027 | ₩18,081 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,912 | ₩18,959 | ₩17,960 | ₩17,960 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,167 | ₩19,784 | ₩18,946 | ₩19,060 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,422 | ₩19,442 | ₩18,175 | ₩19,328 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,986 | ₩19,033 | ₩18,503 | ₩18,886 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,369 | ₩19,503 | ₩18,591 | ₩19,033 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,845 | ₩19,020 | ₩18,215 | ₩18,537 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,926 | ₩19,208 | ₩18,483 | ₩18,912 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,133 | ₩20,307 | ₩19,033 | ₩19,114 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,152 | ₩21,407 | ₩20,321 | ₩20,374 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,978 | ₩21,220 | ₩20,442 | ₩21,152 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,120 | ₩20,924 | ₩19,885 | ₩20,750 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,053 | ₩20,354 | ₩19,328 | ₩19,851 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩21,018 | ₩21,112 | ₩20,106 | ₩20,576 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,938 | ₩21,588 | ₩20,495 | ₩21,193 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,185 | ₩22,185 | ₩19,959 | ₩21,072 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,655 | ₩22,702 | ₩21,930 | ₩21,997 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,218 | ₩23,634 | ₩22,635 | ₩23,138 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,741 | ₩23,741 | ₩22,910 | ₩23,567 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,896 | ₩23,768 | ₩22,480 | ₩23,540 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,473 | ₩23,808 | ₩22,695 | ₩23,755 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,452 | ₩25,069 | ₩24,144 | ₩24,237 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,734 | ₩25,082 | ₩24,264 | ₩24,707 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,834 | ₩25,921 | ₩23,983 | ₩24,734 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,773 | ₩27,383 | ₩25,753 | ₩25,753 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,618 | ₩27,805 | ₩26,424 | ₩26,866 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,832 | ₩28,422 | ₩27,376 | ₩27,483 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,604 | ₩28,087 | ₩27,376 | ₩27,752 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,060 | ₩28,905 | ₩27,832 | ₩27,980 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,476 | ₩28,744 | ₩26,980 | ₩28,154 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,886 | ₩28,899 | ₩27,785 | ₩28,235 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,047 | ₩28,798 | ₩27,269 | ₩27,349 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,819 | ₩28,255 | ₩27,430 | ₩27,631 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,813 | ₩28,530 | ₩26,813 | ₩28,235 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,357 | ₩27,121 | ₩26,008 | ₩26,437 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,485 | ₩26,638 | ₩25,485 | ₩26,249 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,820 | ₩26,035 | ₩25,337 | ₩25,485 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,895 | ₩26,598 | ₩24,860 | ₩25,981 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,969 | ₩25,898 | ₩23,902 | ₩24,385 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,747 | ₩25,002 | ₩23,848 | ₩24,077 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,506 | ₩24,962 | ₩24,063 | ₩24,667 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,734 | ₩25,257 | ₩24,385 | ₩24,962 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,694 | ₩25,431 | ₩24,492 | ₩24,720 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,667 | ₩25,129 | ₩24,224 | ₩24,694 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,807 | ₩25,832 | ₩24,828 | ₩24,935 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,981 | ₩25,988 | ₩25,311 | ₩25,753 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,759 | ₩27,175 | ₩25,740 | ₩25,954 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩26,021 | ₩26,880 | ₩25,572 | ₩26,531 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,485 | ₩26,451 | ₩25,217 | ₩25,793 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,545 | ₩27,349 | ₩26,008 | ₩26,263 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,437 | ₩27,269 | ₩26,115 | ₩27,229 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,585 | ₩26,974 | ₩26,088 | ₩26,370 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,692 | ₩26,994 | ₩26,263 | ₩26,732 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,169 | ₩27,441 | ₩25,887 | ₩26,705 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,345 | ₩26,397 | ₩24,023 | ₩26,357 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,373 | ₩24,103 | ₩22,373 | ₩23,661 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,366 | ₩23,667 | ₩22,554 | ₩22,775 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,708 | ₩23,486 | ₩22,252 | ₩23,460 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,802 | ₩23,661 | ₩22,775 | ₩23,003 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,963 | ₩23,312 | ₩22,668 | ₩22,990 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,084 | ₩23,234 | ₩22,896 | ₩22,936 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,245 | ₩23,473 | ₩22,977 | ₩23,258 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,741 | ₩23,956 | ₩23,164 | ₩23,366 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,983 | ₩24,066 | ₩23,560 | ₩23,956 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,741 | ₩24,050 | ₩23,513 | ₩24,023 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,822 | ₩23,942 | ₩23,307 | ₩23,661 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩24,009 | ₩24,459 | ₩23,701 | ₩23,875 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,345 | ₩24,385 | ₩23,623 | ₩24,009 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,686 | ₩26,317 | ₩24,707 | ₩24,734 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,284 | ₩25,653 | ₩24,452 | ₩25,042 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,518 | ₩26,558 | ₩25,565 | ₩25,686 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,866 | ₩27,255 | ₩26,283 | ₩26,330 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,545 | ₩26,799 | ₩26,169 | ₩26,692 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,236 | ₩27,041 | ₩26,236 | ₩26,330 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,197 | ₩26,276 | ₩24,144 | ₩26,156 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,144 | ₩24,640 | ₩23,808 | ₩24,211 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,297 | ₩25,297 | ₩24,546 | ₩24,546 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,726 | ₩25,907 | ₩25,190 | ₩25,217 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,504 | ₩26,504 | ₩25,458 | ₩25,646 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,995 | ₩27,175 | ₩25,874 | ₩26,504 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,874 | ₩26,290 | ₩25,485 | ₩25,941 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,887 | ₩26,571 | ₩25,780 | ₩25,914 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,477 | ₩26,719 | ₩26,216 | ₩26,518 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,807 | ₩26,987 | ₩25,753 | ₩26,585 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,646 | ₩26,535 | ₩25,324 | ₩26,115 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,699 | ₩25,773 | ₩25,015 | ₩25,123 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,983 | ₩26,397 | ₩23,726 | ₩26,062 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,781 | ₩24,479 | ₩23,620 | ₩23,728 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,103 | ₩24,331 | ₩23,728 | ₩23,835 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,929 | ₩24,452 | ₩23,615 | ₩24,090 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,109 | ₩25,378 | ₩24,036 | ₩24,144 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,632 | ₩26,182 | ₩25,297 | ₩25,552 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,156 | ₩26,665 | ₩25,565 | ₩25,686 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,477 | ₩26,813 | ₩25,767 | ₩26,182 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,606 | ₩25,901 | ₩25,217 | ₩25,324 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,391 | ₩25,699 | ₩24,699 | ₩25,458 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,082 | ₩25,632 | ₩24,908 | ₩25,378 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,048 | ₩26,249 | ₩25,123 | ₩25,123 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,579 | ₩26,357 | ₩25,485 | ₩25,928 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,579 | ₩26,021 | ₩25,217 | ₩25,579 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,236 | ₩26,236 | ₩25,552 | ₩25,726 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,317 | ₩26,920 | ₩25,713 | ₩26,558 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,960 | ₩28,436 | ₩26,142 | ₩26,799 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,179 | ₩30,662 | ₩28,704 | ₩28,986 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,448 | ₩31,118 | ₩29,723 | ₩30,206 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,521 | ₩31,849 | ₩30,877 | ₩31,105 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,735 | ₩31,923 | ₩31,132 | ₩31,132 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,132 | ₩31,413 | ₩30,582 | ₩31,078 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,051 | ₩31,742 | ₩30,656 | ₩30,917 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩30,005 | ₩31,668 | ₩29,777 | ₩31,226 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,521 | ₩31,789 | ₩29,992 | ₩30,314 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,850 | ₩31,534 | ₩30,461 | ₩31,333 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,366 | ₩32,567 | ₩31,172 | ₩31,333 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,419 | ₩33,070 | ₩32,151 | ₩32,272 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,917 | ₩32,554 | ₩30,917 | ₩32,419 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,548 | ₩31,726 | ₩30,555 | ₩31,293 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩31,024 | ₩31,916 | ₩30,649 | ₩31,440 | +1.34% | 44.8만 |
|---|