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 | ₩12,754 | ₩12,754 | ₩12,432 | ₩12,579 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,539 | ₩13,062 | ₩12,311 | ₩12,874 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,740 | ₩12,847 | ₩12,257 | ₩12,740 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,411 | ₩13,572 | ₩13,022 | ₩13,062 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,202 | ₩14,309 | ₩13,055 | ₩13,250 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,181 | ₩15,449 | ₩14,410 | ₩14,417 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,028 | ₩14,913 | ₩13,652 | ₩14,604 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,940 | ₩14,940 | ₩14,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,349 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,725 | ₩14,859 | ₩14,343 | ₩14,752 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,886 | ₩15,342 | ₩14,577 | ₩14,591 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,926 | ₩15,422 | ₩14,644 | ₩15,154 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,623 | ₩15,771 | ₩14,571 | ₩14,872 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,039 | ₩16,039 | ₩15,543 | ₩15,597 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,811 | ₩16,535 | ₩15,489 | ₩16,442 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,395 | ₩15,516 | ₩15,127 | ₩15,288 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,503 | ₩15,650 | ₩15,102 | ₩15,221 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,643 | ₩16,763 | ₩15,637 | ₩15,704 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,871 | ₩17,119 | ₩15,892 | ₩16,106 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,058 | ₩17,199 | ₩16,442 | ₩16,817 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,120 | ₩17,152 | ₩16,120 | ₩17,032 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,455 | ₩17,072 | ₩16,026 | ₩16,455 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,817 | ₩17,058 | ₩15,771 | ₩16,120 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,809 | ₩18,031 | ₩17,079 | ₩17,327 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,426 | ₩18,634 | ₩17,622 | ₩17,809 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,507 | ₩18,762 | ₩18,292 | ₩18,507 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,440 | ₩18,735 | ₩17,783 | ₩18,507 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,426 | ₩18,668 | ₩17,944 | ₩17,944 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,654 | ₩18,943 | ₩18,131 | ₩18,386 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,325 | ₩19,506 | ₩18,802 | ₩18,842 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,553 | ₩20,002 | ₩19,553 | ₩19,794 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,459 | ₩19,700 | ₩19,124 | ₩19,271 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,424 | ₩20,572 | ₩19,653 | ₩19,714 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,371 | ₩20,720 | ₩19,580 | ₩20,532 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,062 | ₩20,552 | ₩19,687 | ₩19,794 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,821 | ₩20,485 | ₩19,774 | ₩20,009 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,580 | ₩20,002 | ₩19,124 | ₩19,700 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,264 | ₩21,645 | ₩19,875 | ₩19,995 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,277 | ₩20,720 | ₩19,150 | ₩19,164 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,411 | ₩20,525 | ₩20,049 | ₩20,223 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,464 | ₩21,464 | ₩20,264 | ₩20,921 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,620 | ₩20,066 | ₩19,419 | ₩19,901 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,909 | ₩19,399 | ₩18,507 | ₩19,298 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,681 | ₩19,405 | ₩18,302 | ₩18,963 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,673 | ₩19,673 | ₩18,239 | ₩18,493 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,164 | ₩20,559 | ₩18,963 | ₩20,156 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,606 | ₩19,606 | ₩18,560 | ₩18,802 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,352 | ₩20,264 | ₩18,614 | ₩19,875 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,689 | ₩19,177 | ₩17,689 | ₩19,164 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,555 | ₩18,158 | ₩17,219 | ₩17,434 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,568 | ₩17,756 | ₩16,763 | ₩17,152 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,398 | ₩20,726 | ₩17,662 | ₩17,890 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,323 | ₩21,799 | ₩20,659 | ₩20,679 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,444 | ₩22,134 | ₩21,430 | ₩21,766 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,913 | ₩22,644 | ₩20,880 | ₩20,961 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,727 | ₩21,524 | ₩19,687 | ₩21,350 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,942 | ₩20,217 | ₩19,097 | ₩19,620 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,921 | ₩21,289 | ₩20,264 | ₩20,478 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,687 | ₩20,599 | ₩19,613 | ₩20,438 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,310 | ₩21,310 | ₩19,928 | ₩19,955 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,047 | ₩22,771 | ₩21,095 | ₩21,243 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,712 | ₩22,677 | ₩21,712 | ₩22,154 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,403 | ₩22,128 | ₩21,377 | ₩21,658 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,269 | ₩21,511 | ₩20,760 | ₩21,122 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,256 | ₩21,457 | ₩20,652 | ₩20,840 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩21,001 | ₩22,168 | ₩21,001 | ₩21,229 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,974 | ₩21,269 | ₩20,559 | ₩20,934 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,819 | ₩22,034 | ₩20,948 | ₩20,988 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩22,020 | ₩22,570 | ₩21,953 | ₩22,222 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,181 | ₩22,610 | ₩21,149 | ₩21,967 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,295 | ₩22,557 | ₩21,652 | ₩22,517 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,879 | ₩24,005 | ₩21,900 | ₩21,980 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,066 | ₩23,623 | ₩22,745 | ₩23,147 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩23,013 | ₩23,697 | ₩22,141 | ₩23,335 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,530 | ₩23,133 | ₩22,490 | ₩23,066 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,879 | ₩23,871 | ₩22,476 | ₩22,517 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,277 | ₩22,731 | ₩20,277 | ₩22,436 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,110 | ₩19,928 | ₩19,097 | ₩19,781 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,827 | ₩20,948 | ₩19,285 | ₩19,365 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,673 | ₩21,323 | ₩19,647 | ₩20,921 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,821 | ₩20,840 | ₩19,164 | ₩19,472 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,049 | ₩20,874 | ₩19,821 | ₩20,062 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,679 | ₩21,645 | ₩19,995 | ₩19,995 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,103 | ₩20,753 | ₩20,049 | ₩20,183 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,392 | ₩20,290 | ₩18,976 | ₩20,277 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,915 | ₩20,237 | ₩19,191 | ₩19,352 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,486 | ₩20,580 | ₩19,405 | ₩19,875 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,298 | ₩19,861 | ₩19,063 | ₩19,177 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,963 | ₩19,861 | ₩18,882 | ₩19,580 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,861 | ₩19,901 | ₩19,043 | ₩19,244 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,915 | ₩20,103 | ₩19,043 | ₩19,419 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,921 | ₩20,934 | ₩20,076 | ₩20,183 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,974 | ₩21,162 | ₩20,438 | ₩20,934 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,787 | ₩21,658 | ₩20,733 | ₩20,733 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,136 | ₩21,319 | ₩20,116 | ₩20,827 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,331 | ₩21,618 | ₩19,767 | ₩20,733 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,754 | ₩20,424 | ₩19,742 | ₩19,955 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,419 | ₩19,727 | ₩19,258 | ₩19,566 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,252 | ₩19,781 | ₩17,729 | ₩19,620 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,407 | ₩18,721 | ₩16,750 | ₩18,681 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,125 | ₩17,501 | ₩16,361 | ₩16,857 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,568 | ₩17,984 | ₩17,125 | ₩17,233 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,024 | ₩18,104 | ₩17,166 | ₩17,568 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,319 | ₩18,842 | ₩17,923 | ₩18,225 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,340 | ₩18,037 | ₩17,045 | ₩18,011 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,781 | ₩19,868 | ₩16,871 | ₩17,461 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,472 | ₩20,250 | ₩18,882 | ₩20,156 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,271 | ₩19,392 | ₩18,654 | ₩19,204 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,593 | ₩19,808 | ₩18,842 | ₩19,244 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,821 | ₩20,357 | ₩19,325 | ₩19,647 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,070 | ₩19,499 | ₩18,976 | ₩19,057 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,210 | ₩20,210 | ₩18,815 | ₩18,829 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,156 | ₩20,773 | ₩19,486 | ₩20,465 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,157 | ₩19,593 | ₩18,775 | ₩19,580 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,593 | ₩19,979 | ₩18,896 | ₩18,976 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,062 | ₩20,398 | ₩19,557 | ₩19,821 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,170 | ₩20,773 | ₩19,875 | ₩19,915 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,371 | ₩20,733 | ₩20,250 | ₩20,398 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩21,001 | ₩21,055 | ₩20,170 | ₩20,639 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,162 | ₩21,457 | ₩20,706 | ₩20,988 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,819 | ₩22,201 | ₩20,706 | ₩20,813 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,633 | ₩21,175 | ₩19,633 | ₩21,082 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,829 | ₩20,679 | ₩18,829 | ₩19,875 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,212 | ₩18,668 | ₩18,025 | ₩18,212 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,574 | ₩18,648 | ₩17,729 | ₩18,064 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,057 | ₩19,352 | ₩18,534 | ₩18,560 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,695 | ₩19,285 | ₩18,218 | ₩19,191 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,137 | ₩19,519 | ₩18,547 | ₩18,627 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,748 | ₩19,264 | ₩18,426 | ₩19,110 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,976 | ₩19,942 | ₩18,855 | ₩19,016 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,164 | ₩19,365 | ₩17,823 | ₩17,997 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,627 | ₩19,499 | ₩18,614 | ₩19,486 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,534 | ₩19,446 | ₩18,236 | ₩18,869 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,614 | ₩19,298 | ₩18,426 | ₩18,829 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,467 | ₩19,016 | ₩18,037 | ₩18,668 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,198 | ₩18,768 | ₩18,024 | ₩18,078 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,909 | ₩18,956 | ₩17,957 | ₩17,957 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,164 | ₩19,781 | ₩18,943 | ₩19,057 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,419 | ₩19,439 | ₩18,171 | ₩19,325 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,983 | ₩19,030 | ₩18,500 | ₩18,882 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,365 | ₩19,499 | ₩18,587 | ₩19,030 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,842 | ₩19,016 | ₩18,212 | ₩18,534 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,922 | ₩19,204 | ₩18,480 | ₩18,909 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,129 | ₩20,304 | ₩19,030 | ₩19,110 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,149 | ₩21,403 | ₩20,317 | ₩20,371 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,974 | ₩21,216 | ₩20,438 | ₩21,149 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,116 | ₩20,921 | ₩19,881 | ₩20,746 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,049 | ₩20,351 | ₩19,325 | ₩19,848 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩21,015 | ₩21,108 | ₩20,103 | ₩20,572 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,934 | ₩21,585 | ₩20,492 | ₩21,189 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,181 | ₩22,181 | ₩19,955 | ₩21,068 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,651 | ₩22,698 | ₩21,926 | ₩21,994 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,214 | ₩23,630 | ₩22,631 | ₩23,133 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,737 | ₩23,737 | ₩22,905 | ₩23,563 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,892 | ₩23,764 | ₩22,476 | ₩23,536 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,469 | ₩23,804 | ₩22,691 | ₩23,750 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,448 | ₩25,065 | ₩24,139 | ₩24,233 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,729 | ₩25,078 | ₩24,260 | ₩24,703 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,829 | ₩25,916 | ₩23,978 | ₩24,729 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,768 | ₩27,378 | ₩25,749 | ₩25,749 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,613 | ₩27,800 | ₩26,419 | ₩26,862 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,827 | ₩28,417 | ₩27,371 | ₩27,479 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,599 | ₩28,082 | ₩27,371 | ₩27,747 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,055 | ₩28,900 | ₩27,827 | ₩27,975 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,471 | ₩28,739 | ₩26,976 | ₩28,149 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,881 | ₩28,893 | ₩27,780 | ₩28,230 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,042 | ₩28,793 | ₩27,264 | ₩27,344 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,814 | ₩28,250 | ₩27,425 | ₩27,626 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,808 | ₩28,525 | ₩26,808 | ₩28,230 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,352 | ₩27,116 | ₩26,003 | ₩26,432 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,480 | ₩26,634 | ₩25,480 | ₩26,245 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,816 | ₩26,030 | ₩25,333 | ₩25,480 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,890 | ₩26,593 | ₩24,855 | ₩25,977 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,965 | ₩25,893 | ₩23,898 | ₩24,381 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,743 | ₩24,998 | ₩23,844 | ₩24,072 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,501 | ₩24,957 | ₩24,059 | ₩24,662 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,729 | ₩25,252 | ₩24,381 | ₩24,957 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,689 | ₩25,427 | ₩24,488 | ₩24,716 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,662 | ₩25,125 | ₩24,220 | ₩24,689 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,802 | ₩25,828 | ₩24,823 | ₩24,930 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,977 | ₩25,983 | ₩25,306 | ₩25,749 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,754 | ₩27,170 | ₩25,735 | ₩25,950 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩26,017 | ₩26,875 | ₩25,568 | ₩26,526 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,480 | ₩26,446 | ₩25,212 | ₩25,789 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,540 | ₩27,344 | ₩26,003 | ₩26,258 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,432 | ₩27,264 | ₩26,111 | ₩27,224 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,580 | ₩26,969 | ₩26,084 | ₩26,365 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,687 | ₩26,989 | ₩26,258 | ₩26,728 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,164 | ₩27,436 | ₩25,883 | ₩26,701 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,340 | ₩26,392 | ₩24,019 | ₩26,352 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,369 | ₩24,099 | ₩22,369 | ₩23,656 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,361 | ₩23,663 | ₩22,550 | ₩22,771 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,704 | ₩23,482 | ₩22,248 | ₩23,455 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,798 | ₩23,656 | ₩22,771 | ₩22,999 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,959 | ₩23,308 | ₩22,664 | ₩22,986 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,080 | ₩23,230 | ₩22,892 | ₩22,932 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,241 | ₩23,469 | ₩22,973 | ₩23,254 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,737 | ₩23,952 | ₩23,160 | ₩23,361 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,978 | ₩24,061 | ₩23,556 | ₩23,952 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,737 | ₩24,045 | ₩23,509 | ₩24,019 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,817 | ₩23,938 | ₩23,302 | ₩23,656 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩24,005 | ₩24,454 | ₩23,697 | ₩23,871 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,340 | ₩24,381 | ₩23,619 | ₩24,005 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,681 | ₩26,312 | ₩24,703 | ₩24,729 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,279 | ₩25,648 | ₩24,448 | ₩25,038 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,513 | ₩26,553 | ₩25,561 | ₩25,681 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,862 | ₩27,251 | ₩26,278 | ₩26,325 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,540 | ₩26,795 | ₩26,164 | ₩26,687 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,231 | ₩27,036 | ₩26,231 | ₩26,325 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,193 | ₩26,272 | ₩24,139 | ₩26,151 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,139 | ₩24,635 | ₩23,804 | ₩24,206 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,293 | ₩25,293 | ₩24,542 | ₩24,542 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,722 | ₩25,903 | ₩25,185 | ₩25,212 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,500 | ₩26,500 | ₩25,454 | ₩25,641 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,990 | ₩27,170 | ₩25,869 | ₩26,500 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,869 | ₩26,285 | ₩25,480 | ₩25,936 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,883 | ₩26,567 | ₩25,775 | ₩25,909 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,473 | ₩26,714 | ₩26,211 | ₩26,513 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,802 | ₩26,982 | ₩25,749 | ₩26,580 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,641 | ₩26,530 | ₩25,319 | ₩26,111 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,695 | ₩25,769 | ₩25,011 | ₩25,118 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,978 | ₩26,392 | ₩23,722 | ₩26,057 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,777 | ₩24,475 | ₩23,616 | ₩23,724 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,099 | ₩24,327 | ₩23,724 | ₩23,831 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,925 | ₩24,448 | ₩23,611 | ₩24,086 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,105 | ₩25,373 | ₩24,032 | ₩24,139 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,628 | ₩26,178 | ₩25,293 | ₩25,547 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,151 | ₩26,660 | ₩25,561 | ₩25,681 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,473 | ₩26,808 | ₩25,762 | ₩26,178 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,601 | ₩25,896 | ₩25,212 | ₩25,319 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,386 | ₩25,695 | ₩24,694 | ₩25,454 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,078 | ₩25,628 | ₩24,904 | ₩25,373 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,044 | ₩26,245 | ₩25,118 | ₩25,118 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,574 | ₩26,352 | ₩25,480 | ₩25,923 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,574 | ₩26,017 | ₩25,212 | ₩25,574 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,231 | ₩26,231 | ₩25,547 | ₩25,722 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,312 | ₩26,915 | ₩25,708 | ₩26,553 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,955 | ₩28,431 | ₩26,137 | ₩26,795 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,174 | ₩30,657 | ₩28,699 | ₩28,981 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,442 | ₩31,113 | ₩29,718 | ₩30,201 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,515 | ₩31,844 | ₩30,871 | ₩31,099 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,730 | ₩31,917 | ₩31,126 | ₩31,126 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,126 | ₩31,408 | ₩30,576 | ₩31,073 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,046 | ₩31,736 | ₩30,650 | ₩30,912 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩30,000 | ₩31,663 | ₩29,772 | ₩31,220 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,515 | ₩31,783 | ₩29,986 | ₩30,308 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,845 | ₩31,529 | ₩30,456 | ₩31,327 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,360 | ₩32,561 | ₩31,166 | ₩31,327 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,414 | ₩33,064 | ₩32,145 | ₩32,266 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,912 | ₩32,548 | ₩30,912 | ₩32,414 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,542 | ₩31,720 | ₩30,550 | ₩31,287 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩31,019 | ₩31,911 | ₩30,643 | ₩31,435 | +1.34% | 44.8만 |
|---|