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 | ₩12,736 | ₩12,736 | ₩12,415 | ₩12,562 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,522 | ₩13,044 | ₩12,294 | ₩12,857 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,723 | ₩12,830 | ₩12,241 | ₩12,723 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,393 | ₩13,553 | ₩13,004 | ₩13,044 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,183 | ₩14,290 | ₩13,038 | ₩13,232 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,161 | ₩15,428 | ₩14,390 | ₩14,397 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,009 | ₩14,893 | ₩13,634 | ₩14,585 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,919 | ₩14,919 | ₩14,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,330 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,705 | ₩14,839 | ₩14,323 | ₩14,732 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,866 | ₩15,321 | ₩14,558 | ₩14,571 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,906 | ₩15,402 | ₩14,625 | ₩15,134 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,602 | ₩15,750 | ₩14,551 | ₩14,853 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,018 | ₩16,018 | ₩15,522 | ₩15,576 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,790 | ₩16,513 | ₩15,469 | ₩16,419 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,375 | ₩15,495 | ₩15,107 | ₩15,268 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,482 | ₩15,629 | ₩15,082 | ₩15,201 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,620 | ₩16,741 | ₩15,616 | ₩15,683 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,848 | ₩17,096 | ₩15,870 | ₩16,085 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,036 | ₩17,176 | ₩16,419 | ₩16,794 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,098 | ₩17,129 | ₩16,098 | ₩17,009 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,433 | ₩17,049 | ₩16,004 | ₩16,433 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,794 | ₩17,036 | ₩15,750 | ₩16,098 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,786 | ₩18,006 | ₩17,056 | ₩17,303 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,402 | ₩18,609 | ₩17,598 | ₩17,786 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,482 | ₩18,736 | ₩18,268 | ₩18,482 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,415 | ₩18,710 | ₩17,759 | ₩18,482 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,402 | ₩18,643 | ₩17,919 | ₩17,919 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,629 | ₩18,917 | ₩18,107 | ₩18,361 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,299 | ₩19,480 | ₩18,777 | ₩18,817 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,527 | ₩19,975 | ₩19,527 | ₩19,768 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,433 | ₩19,674 | ₩19,098 | ₩19,245 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,397 | ₩20,544 | ₩19,627 | ₩19,687 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,344 | ₩20,692 | ₩19,553 | ₩20,504 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,035 | ₩20,524 | ₩19,660 | ₩19,768 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,794 | ₩20,457 | ₩19,748 | ₩19,982 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,553 | ₩19,975 | ₩19,098 | ₩19,674 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,236 | ₩21,616 | ₩19,848 | ₩19,969 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,250 | ₩20,692 | ₩19,125 | ₩19,138 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,384 | ₩20,498 | ₩20,022 | ₩20,196 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,435 | ₩21,435 | ₩20,236 | ₩20,893 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,594 | ₩20,039 | ₩19,393 | ₩19,875 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,884 | ₩19,373 | ₩18,482 | ₩19,272 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,656 | ₩19,379 | ₩18,277 | ₩18,937 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,647 | ₩19,647 | ₩18,214 | ₩18,469 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,138 | ₩20,531 | ₩18,937 | ₩20,129 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,580 | ₩19,580 | ₩18,535 | ₩18,777 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,326 | ₩20,236 | ₩18,589 | ₩19,848 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,665 | ₩19,152 | ₩17,665 | ₩19,138 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,531 | ₩18,134 | ₩17,196 | ₩17,411 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,544 | ₩17,732 | ₩16,741 | ₩17,129 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,370 | ₩20,698 | ₩17,638 | ₩17,866 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,294 | ₩21,770 | ₩20,631 | ₩20,652 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,415 | ₩22,105 | ₩21,402 | ₩21,736 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,884 | ₩22,614 | ₩20,852 | ₩20,933 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,701 | ₩21,495 | ₩19,660 | ₩21,321 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,915 | ₩20,189 | ₩19,071 | ₩19,594 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,893 | ₩21,261 | ₩20,236 | ₩20,451 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,660 | ₩20,571 | ₩19,587 | ₩20,410 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,281 | ₩21,281 | ₩19,902 | ₩19,928 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,018 | ₩22,741 | ₩21,067 | ₩21,214 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,683 | ₩22,647 | ₩21,683 | ₩22,125 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,375 | ₩22,098 | ₩21,348 | ₩21,629 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,241 | ₩21,482 | ₩20,732 | ₩21,094 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,227 | ₩21,428 | ₩20,625 | ₩20,812 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩20,973 | ₩22,138 | ₩20,973 | ₩21,201 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,946 | ₩21,241 | ₩20,531 | ₩20,906 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,790 | ₩22,004 | ₩20,919 | ₩20,960 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩21,991 | ₩22,540 | ₩21,924 | ₩22,192 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,152 | ₩22,580 | ₩21,120 | ₩21,937 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,265 | ₩22,527 | ₩21,623 | ₩22,486 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,848 | ₩23,973 | ₩21,870 | ₩21,951 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,035 | ₩23,591 | ₩22,714 | ₩23,116 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩22,982 | ₩23,665 | ₩22,111 | ₩23,303 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,500 | ₩23,102 | ₩22,460 | ₩23,035 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,848 | ₩23,839 | ₩22,446 | ₩22,486 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,250 | ₩22,701 | ₩20,250 | ₩22,406 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,085 | ₩19,902 | ₩19,071 | ₩19,754 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,799 | ₩20,919 | ₩19,259 | ₩19,339 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,647 | ₩21,294 | ₩19,620 | ₩20,893 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,794 | ₩20,812 | ₩19,138 | ₩19,446 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,022 | ₩20,846 | ₩19,794 | ₩20,035 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,652 | ₩21,616 | ₩19,969 | ₩19,969 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,076 | ₩20,725 | ₩20,022 | ₩20,156 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,366 | ₩20,263 | ₩18,951 | ₩20,250 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,888 | ₩20,210 | ₩19,165 | ₩19,326 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,460 | ₩20,552 | ₩19,379 | ₩19,848 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,272 | ₩19,835 | ₩19,038 | ₩19,152 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,937 | ₩19,835 | ₩18,857 | ₩19,553 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,835 | ₩19,875 | ₩19,018 | ₩19,219 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,888 | ₩20,076 | ₩19,018 | ₩19,393 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,893 | ₩20,906 | ₩20,049 | ₩20,156 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,946 | ₩21,134 | ₩20,410 | ₩20,906 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,759 | ₩21,629 | ₩20,705 | ₩20,705 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,109 | ₩21,290 | ₩20,089 | ₩20,799 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,303 | ₩21,589 | ₩19,741 | ₩20,705 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,727 | ₩20,397 | ₩19,715 | ₩19,928 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,393 | ₩19,701 | ₩19,232 | ₩19,540 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,227 | ₩19,754 | ₩17,705 | ₩19,594 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,384 | ₩18,696 | ₩16,727 | ₩18,656 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,102 | ₩17,477 | ₩16,339 | ₩16,835 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,544 | ₩17,960 | ₩17,102 | ₩17,210 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,000 | ₩18,080 | ₩17,143 | ₩17,544 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,294 | ₩18,817 | ₩17,899 | ₩18,201 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,317 | ₩18,013 | ₩17,022 | ₩17,986 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,754 | ₩19,841 | ₩16,848 | ₩17,437 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,446 | ₩20,223 | ₩18,857 | ₩20,129 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,245 | ₩19,366 | ₩18,629 | ₩19,178 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,567 | ₩19,781 | ₩18,817 | ₩19,219 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,794 | ₩20,330 | ₩19,299 | ₩19,620 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,044 | ₩19,473 | ₩18,951 | ₩19,031 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,183 | ₩20,183 | ₩18,790 | ₩18,803 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,129 | ₩20,745 | ₩19,460 | ₩20,437 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,131 | ₩19,567 | ₩18,750 | ₩19,553 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,567 | ₩19,952 | ₩18,870 | ₩18,951 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,035 | ₩20,370 | ₩19,531 | ₩19,794 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,143 | ₩20,745 | ₩19,848 | ₩19,888 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,344 | ₩20,705 | ₩20,223 | ₩20,370 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩20,973 | ₩21,027 | ₩20,143 | ₩20,611 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,134 | ₩21,428 | ₩20,678 | ₩20,960 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,790 | ₩22,172 | ₩20,678 | ₩20,785 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,607 | ₩21,147 | ₩19,607 | ₩21,053 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,803 | ₩20,652 | ₩18,803 | ₩19,848 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,187 | ₩18,643 | ₩18,001 | ₩18,187 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,549 | ₩18,623 | ₩17,705 | ₩18,040 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,031 | ₩19,326 | ₩18,509 | ₩18,535 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,669 | ₩19,259 | ₩18,194 | ₩19,165 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,111 | ₩19,493 | ₩18,522 | ₩18,602 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,723 | ₩19,239 | ₩18,402 | ₩19,085 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,951 | ₩19,915 | ₩18,830 | ₩18,991 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,138 | ₩19,339 | ₩17,799 | ₩17,973 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,602 | ₩19,473 | ₩18,589 | ₩19,460 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,509 | ₩19,419 | ₩18,211 | ₩18,844 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,589 | ₩19,272 | ₩18,402 | ₩18,803 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,442 | ₩18,991 | ₩18,013 | ₩18,643 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,174 | ₩18,743 | ₩18,000 | ₩18,053 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,884 | ₩18,931 | ₩17,933 | ₩17,933 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,138 | ₩19,754 | ₩18,917 | ₩19,031 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,393 | ₩19,413 | ₩18,147 | ₩19,299 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,957 | ₩19,004 | ₩18,475 | ₩18,857 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,339 | ₩19,473 | ₩18,562 | ₩19,004 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,817 | ₩18,991 | ₩18,187 | ₩18,509 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,897 | ₩19,178 | ₩18,455 | ₩18,884 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,102 | ₩20,277 | ₩19,004 | ₩19,085 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,120 | ₩21,375 | ₩20,290 | ₩20,344 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,946 | ₩21,187 | ₩20,410 | ₩21,120 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,089 | ₩20,893 | ₩19,855 | ₩20,719 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,022 | ₩20,323 | ₩19,299 | ₩19,821 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩20,986 | ₩21,080 | ₩20,076 | ₩20,544 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,906 | ₩21,556 | ₩20,464 | ₩21,160 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,152 | ₩22,152 | ₩19,928 | ₩21,040 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,620 | ₩22,667 | ₩21,897 | ₩21,964 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,183 | ₩23,598 | ₩22,600 | ₩23,102 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,705 | ₩23,705 | ₩22,875 | ₩23,531 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,861 | ₩23,732 | ₩22,446 | ₩23,504 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,437 | ₩23,772 | ₩22,660 | ₩23,718 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,415 | ₩25,031 | ₩24,107 | ₩24,201 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,696 | ₩25,044 | ₩24,227 | ₩24,669 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,794 | ₩25,881 | ₩23,946 | ₩24,696 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,732 | ₩27,341 | ₩25,714 | ₩25,714 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,576 | ₩27,763 | ₩26,384 | ₩26,826 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,790 | ₩28,379 | ₩27,335 | ₩27,442 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,562 | ₩28,044 | ₩27,335 | ₩27,709 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,018 | ₩28,861 | ₩27,790 | ₩27,937 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,433 | ₩28,701 | ₩26,939 | ₩28,111 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,843 | ₩28,855 | ₩27,743 | ₩28,192 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,004 | ₩28,754 | ₩27,227 | ₩27,308 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,776 | ₩28,212 | ₩27,388 | ₩27,589 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,772 | ₩28,486 | ₩26,772 | ₩28,192 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,317 | ₩27,080 | ₩25,968 | ₩26,397 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,446 | ₩26,598 | ₩25,446 | ₩26,210 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,781 | ₩25,995 | ₩25,299 | ₩25,446 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,857 | ₩26,558 | ₩24,822 | ₩25,942 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,933 | ₩25,859 | ₩23,866 | ₩24,348 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,710 | ₩24,964 | ₩23,812 | ₩24,040 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,468 | ₩24,924 | ₩24,027 | ₩24,629 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,696 | ₩25,218 | ₩24,348 | ₩24,924 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,656 | ₩25,393 | ₩24,455 | ₩24,683 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,629 | ₩25,091 | ₩24,187 | ₩24,656 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,768 | ₩25,793 | ₩24,790 | ₩24,897 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,942 | ₩25,948 | ₩25,272 | ₩25,714 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,718 | ₩27,134 | ₩25,701 | ₩25,915 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩25,982 | ₩26,839 | ₩25,533 | ₩26,491 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,446 | ₩26,410 | ₩25,178 | ₩25,754 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,504 | ₩27,308 | ₩25,968 | ₩26,223 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,397 | ₩27,227 | ₩26,076 | ₩27,187 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,544 | ₩26,933 | ₩26,049 | ₩26,330 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,651 | ₩26,953 | ₩26,223 | ₩26,692 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,129 | ₩27,399 | ₩25,848 | ₩26,665 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,308 | ₩26,357 | ₩23,986 | ₩26,317 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,339 | ₩24,067 | ₩22,339 | ₩23,625 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,330 | ₩23,631 | ₩22,520 | ₩22,741 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,674 | ₩23,451 | ₩22,218 | ₩23,424 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,768 | ₩23,625 | ₩22,741 | ₩22,968 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,928 | ₩23,277 | ₩22,634 | ₩22,955 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,049 | ₩23,199 | ₩22,861 | ₩22,902 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,210 | ₩23,437 | ₩22,942 | ₩23,223 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,705 | ₩23,919 | ₩23,129 | ₩23,330 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,946 | ₩24,029 | ₩23,524 | ₩23,919 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,705 | ₩24,013 | ₩23,477 | ₩23,986 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,785 | ₩23,906 | ₩23,271 | ₩23,625 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩23,973 | ₩24,422 | ₩23,665 | ₩23,839 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,308 | ₩24,348 | ₩23,587 | ₩23,973 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,647 | ₩26,276 | ₩24,669 | ₩24,696 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,245 | ₩25,614 | ₩24,415 | ₩25,004 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,477 | ₩26,518 | ₩25,526 | ₩25,647 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,826 | ₩27,214 | ₩26,243 | ₩26,290 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,504 | ₩26,759 | ₩26,129 | ₩26,651 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,196 | ₩27,000 | ₩26,196 | ₩26,290 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,160 | ₩26,236 | ₩24,107 | ₩26,116 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,107 | ₩24,602 | ₩23,772 | ₩24,174 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,259 | ₩25,259 | ₩24,509 | ₩24,509 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,687 | ₩25,868 | ₩25,151 | ₩25,178 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,464 | ₩26,464 | ₩25,419 | ₩25,607 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,955 | ₩27,134 | ₩25,835 | ₩26,464 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,835 | ₩26,250 | ₩25,446 | ₩25,901 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,848 | ₩26,531 | ₩25,741 | ₩25,875 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,437 | ₩26,678 | ₩26,176 | ₩26,477 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,768 | ₩26,946 | ₩25,714 | ₩26,544 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,607 | ₩26,495 | ₩25,285 | ₩26,076 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,660 | ₩25,734 | ₩24,977 | ₩25,085 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,946 | ₩26,357 | ₩23,690 | ₩26,022 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,745 | ₩24,442 | ₩23,585 | ₩23,692 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,067 | ₩24,294 | ₩23,692 | ₩23,799 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,893 | ₩24,415 | ₩23,579 | ₩24,053 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,071 | ₩25,339 | ₩24,000 | ₩24,107 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,593 | ₩26,143 | ₩25,259 | ₩25,513 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,116 | ₩26,625 | ₩25,526 | ₩25,647 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,437 | ₩26,772 | ₩25,727 | ₩26,143 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,567 | ₩25,861 | ₩25,178 | ₩25,285 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,352 | ₩25,660 | ₩24,661 | ₩25,419 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,044 | ₩25,593 | ₩24,870 | ₩25,339 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,009 | ₩26,210 | ₩25,085 | ₩25,085 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,540 | ₩26,317 | ₩25,446 | ₩25,888 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,540 | ₩25,982 | ₩25,178 | ₩25,540 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,196 | ₩26,196 | ₩25,513 | ₩25,687 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,276 | ₩26,879 | ₩25,674 | ₩26,518 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,917 | ₩28,393 | ₩26,102 | ₩26,759 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,134 | ₩30,616 | ₩28,660 | ₩28,942 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,401 | ₩31,071 | ₩29,678 | ₩30,160 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,473 | ₩31,801 | ₩30,830 | ₩31,058 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,687 | ₩31,875 | ₩31,084 | ₩31,084 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,084 | ₩31,366 | ₩30,535 | ₩31,031 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,004 | ₩31,694 | ₩30,609 | ₩30,870 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩29,959 | ₩31,620 | ₩29,732 | ₩31,178 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,473 | ₩31,741 | ₩29,946 | ₩30,268 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,803 | ₩31,486 | ₩30,415 | ₩31,285 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,317 | ₩32,517 | ₩31,125 | ₩31,285 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,370 | ₩33,020 | ₩32,102 | ₩32,223 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,870 | ₩32,504 | ₩30,870 | ₩32,370 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,500 | ₩31,678 | ₩30,509 | ₩31,245 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩30,977 | ₩31,868 | ₩30,602 | ₩31,392 | +1.34% | 44.8만 |
|---|