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 | ₩12,580 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,540 | ₩13,063 | ₩12,312 | ₩12,875 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,741 | ₩12,848 | ₩12,258 | ₩12,741 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,411 | ₩13,572 | ₩13,022 | ₩13,063 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,203 | ₩14,310 | ₩13,056 | ₩13,250 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,182 | ₩15,450 | ₩14,411 | ₩14,417 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,028 | ₩14,913 | ₩13,653 | ₩14,605 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,940 | ₩14,940 | ₩14,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,350 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,726 | ₩14,860 | ₩14,343 | ₩14,753 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,887 | ₩15,343 | ₩14,578 | ₩14,592 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,927 | ₩15,423 | ₩14,645 | ₩15,155 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,624 | ₩15,772 | ₩14,571 | ₩14,873 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,040 | ₩16,040 | ₩15,544 | ₩15,597 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,812 | ₩16,536 | ₩15,490 | ₩16,442 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,396 | ₩15,517 | ₩15,128 | ₩15,289 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,504 | ₩15,651 | ₩15,103 | ₩15,222 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,644 | ₩16,764 | ₩15,638 | ₩15,705 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,872 | ₩17,120 | ₩15,893 | ₩16,107 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,059 | ₩17,200 | ₩16,442 | ₩16,818 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,121 | ₩17,153 | ₩16,121 | ₩17,032 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,456 | ₩17,073 | ₩16,027 | ₩16,456 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,818 | ₩17,059 | ₩15,772 | ₩16,121 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,810 | ₩18,032 | ₩17,079 | ₩17,328 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,427 | ₩18,635 | ₩17,623 | ₩17,810 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,508 | ₩18,763 | ₩18,293 | ₩18,508 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,441 | ₩18,736 | ₩17,784 | ₩18,508 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,427 | ₩18,669 | ₩17,944 | ₩17,944 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,655 | ₩18,944 | ₩18,132 | ₩18,387 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,326 | ₩19,507 | ₩18,803 | ₩18,843 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,554 | ₩20,003 | ₩19,554 | ₩19,795 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,460 | ₩19,701 | ₩19,125 | ₩19,272 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,426 | ₩20,573 | ₩19,654 | ₩19,715 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,372 | ₩20,721 | ₩19,581 | ₩20,533 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,063 | ₩20,553 | ₩19,688 | ₩19,795 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,822 | ₩20,486 | ₩19,775 | ₩20,010 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,581 | ₩20,003 | ₩19,125 | ₩19,701 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,265 | ₩21,646 | ₩19,876 | ₩19,996 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,278 | ₩20,721 | ₩19,151 | ₩19,165 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,412 | ₩20,526 | ₩20,050 | ₩20,224 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,465 | ₩21,465 | ₩20,265 | ₩20,922 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,621 | ₩20,067 | ₩19,420 | ₩19,903 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,910 | ₩19,400 | ₩18,508 | ₩19,299 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,682 | ₩19,406 | ₩18,303 | ₩18,964 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,675 | ₩19,675 | ₩18,240 | ₩18,494 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,165 | ₩20,560 | ₩18,964 | ₩20,157 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,607 | ₩19,607 | ₩18,561 | ₩18,803 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,353 | ₩20,265 | ₩18,615 | ₩19,876 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,690 | ₩19,178 | ₩17,690 | ₩19,165 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,556 | ₩18,159 | ₩17,220 | ₩17,435 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,569 | ₩17,757 | ₩16,764 | ₩17,153 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,399 | ₩20,727 | ₩17,663 | ₩17,891 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,324 | ₩21,800 | ₩20,660 | ₩20,680 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,445 | ₩22,136 | ₩21,431 | ₩21,767 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,914 | ₩22,645 | ₩20,882 | ₩20,962 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,728 | ₩21,525 | ₩19,688 | ₩21,351 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,943 | ₩20,218 | ₩19,098 | ₩19,621 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,922 | ₩21,291 | ₩20,265 | ₩20,479 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,688 | ₩20,600 | ₩19,614 | ₩20,439 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,311 | ₩21,311 | ₩19,929 | ₩19,956 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,048 | ₩22,773 | ₩21,096 | ₩21,244 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,713 | ₩22,679 | ₩21,713 | ₩22,156 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,405 | ₩22,129 | ₩21,378 | ₩21,659 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,270 | ₩21,512 | ₩20,761 | ₩21,123 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,257 | ₩21,458 | ₩20,654 | ₩20,841 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩21,002 | ₩22,169 | ₩21,002 | ₩21,230 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,975 | ₩21,270 | ₩20,560 | ₩20,935 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,820 | ₩22,035 | ₩20,949 | ₩20,989 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩22,022 | ₩22,571 | ₩21,954 | ₩22,223 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,182 | ₩22,612 | ₩21,150 | ₩21,968 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,296 | ₩22,558 | ₩21,653 | ₩22,518 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,880 | ₩24,006 | ₩21,901 | ₩21,981 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,068 | ₩23,624 | ₩22,746 | ₩23,148 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩23,014 | ₩23,698 | ₩22,142 | ₩23,336 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,531 | ₩23,135 | ₩22,491 | ₩23,068 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,880 | ₩23,872 | ₩22,478 | ₩22,518 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,278 | ₩22,732 | ₩20,278 | ₩22,437 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,111 | ₩19,929 | ₩19,098 | ₩19,782 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,828 | ₩20,949 | ₩19,286 | ₩19,366 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,675 | ₩21,324 | ₩19,648 | ₩20,922 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,822 | ₩20,841 | ₩19,165 | ₩19,473 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,050 | ₩20,875 | ₩19,822 | ₩20,063 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,680 | ₩21,646 | ₩19,996 | ₩19,996 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,104 | ₩20,754 | ₩20,050 | ₩20,184 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,393 | ₩20,291 | ₩18,977 | ₩20,278 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,916 | ₩20,238 | ₩19,192 | ₩19,353 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,487 | ₩20,581 | ₩19,406 | ₩19,876 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,299 | ₩19,862 | ₩19,064 | ₩19,178 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,964 | ₩19,862 | ₩18,883 | ₩19,581 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,862 | ₩19,903 | ₩19,044 | ₩19,245 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,916 | ₩20,104 | ₩19,044 | ₩19,420 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,922 | ₩20,935 | ₩20,077 | ₩20,184 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,975 | ₩21,163 | ₩20,439 | ₩20,935 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,788 | ₩21,659 | ₩20,734 | ₩20,734 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,137 | ₩21,320 | ₩20,117 | ₩20,828 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,332 | ₩21,619 | ₩19,768 | ₩20,734 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,755 | ₩20,426 | ₩19,743 | ₩19,956 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,420 | ₩19,728 | ₩19,259 | ₩19,567 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,253 | ₩19,782 | ₩17,730 | ₩19,621 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,408 | ₩18,722 | ₩16,751 | ₩18,682 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,126 | ₩17,502 | ₩16,362 | ₩16,858 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,569 | ₩17,985 | ₩17,126 | ₩17,234 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,025 | ₩18,105 | ₩17,167 | ₩17,569 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,320 | ₩18,843 | ₩17,924 | ₩18,226 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,341 | ₩18,038 | ₩17,046 | ₩18,012 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,782 | ₩19,869 | ₩16,872 | ₩17,462 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,473 | ₩20,251 | ₩18,883 | ₩20,157 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,272 | ₩19,393 | ₩18,655 | ₩19,205 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,594 | ₩19,809 | ₩18,843 | ₩19,245 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,822 | ₩20,359 | ₩19,326 | ₩19,648 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,071 | ₩19,500 | ₩18,977 | ₩19,058 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,211 | ₩20,211 | ₩18,816 | ₩18,830 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,157 | ₩20,774 | ₩19,487 | ₩20,466 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,158 | ₩19,594 | ₩18,776 | ₩19,581 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,594 | ₩19,980 | ₩18,897 | ₩18,977 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,063 | ₩20,399 | ₩19,558 | ₩19,822 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,171 | ₩20,774 | ₩19,876 | ₩19,916 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,372 | ₩20,734 | ₩20,251 | ₩20,399 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩21,002 | ₩21,056 | ₩20,171 | ₩20,640 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,163 | ₩21,458 | ₩20,707 | ₩20,989 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,820 | ₩22,203 | ₩20,707 | ₩20,814 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,634 | ₩21,177 | ₩19,634 | ₩21,083 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,830 | ₩20,680 | ₩18,830 | ₩19,876 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,213 | ₩18,669 | ₩18,026 | ₩18,213 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,575 | ₩18,649 | ₩17,730 | ₩18,065 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,058 | ₩19,353 | ₩18,535 | ₩18,561 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,695 | ₩19,286 | ₩18,219 | ₩19,192 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,138 | ₩19,520 | ₩18,548 | ₩18,628 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,749 | ₩19,265 | ₩18,427 | ₩19,111 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,977 | ₩19,943 | ₩18,856 | ₩19,017 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,165 | ₩19,366 | ₩17,824 | ₩17,998 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,628 | ₩19,500 | ₩18,615 | ₩19,487 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,535 | ₩19,447 | ₩18,237 | ₩18,870 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,615 | ₩19,299 | ₩18,427 | ₩18,830 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,467 | ₩19,017 | ₩18,038 | ₩18,669 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,199 | ₩18,769 | ₩18,025 | ₩18,079 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,910 | ₩18,957 | ₩17,958 | ₩17,958 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,165 | ₩19,782 | ₩18,944 | ₩19,058 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,420 | ₩19,440 | ₩18,172 | ₩19,326 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,984 | ₩19,031 | ₩18,501 | ₩18,883 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,366 | ₩19,500 | ₩18,588 | ₩19,031 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,843 | ₩19,017 | ₩18,213 | ₩18,535 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,923 | ₩19,205 | ₩18,481 | ₩18,910 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,131 | ₩20,305 | ₩19,031 | ₩19,111 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,150 | ₩21,405 | ₩20,318 | ₩20,372 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,975 | ₩21,217 | ₩20,439 | ₩21,150 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,117 | ₩20,922 | ₩19,882 | ₩20,747 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,050 | ₩20,352 | ₩19,326 | ₩19,849 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩21,016 | ₩21,110 | ₩20,104 | ₩20,573 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,935 | ₩21,586 | ₩20,493 | ₩21,190 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,182 | ₩22,182 | ₩19,956 | ₩21,069 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,652 | ₩22,699 | ₩21,928 | ₩21,995 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,215 | ₩23,631 | ₩22,632 | ₩23,135 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,738 | ₩23,738 | ₩22,907 | ₩23,564 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,893 | ₩23,765 | ₩22,478 | ₩23,537 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,470 | ₩23,805 | ₩22,692 | ₩23,752 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,449 | ₩25,066 | ₩24,141 | ₩24,234 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,731 | ₩25,079 | ₩24,261 | ₩24,704 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,830 | ₩25,918 | ₩23,980 | ₩24,731 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,769 | ₩27,379 | ₩25,750 | ₩25,750 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,614 | ₩27,802 | ₩26,420 | ₩26,863 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,829 | ₩28,419 | ₩27,373 | ₩27,480 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,601 | ₩28,083 | ₩27,373 | ₩27,748 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,057 | ₩28,902 | ₩27,829 | ₩27,976 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,472 | ₩28,741 | ₩26,977 | ₩28,151 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,882 | ₩28,895 | ₩27,782 | ₩28,231 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,043 | ₩28,794 | ₩27,265 | ₩27,346 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,815 | ₩28,251 | ₩27,426 | ₩27,627 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,809 | ₩28,526 | ₩26,809 | ₩28,231 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,353 | ₩27,118 | ₩26,005 | ₩26,434 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,482 | ₩26,635 | ₩25,482 | ₩26,246 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,817 | ₩26,032 | ₩25,334 | ₩25,482 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,892 | ₩26,595 | ₩24,857 | ₩25,978 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,966 | ₩25,895 | ₩23,899 | ₩24,382 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,744 | ₩24,999 | ₩23,845 | ₩24,073 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,503 | ₩24,959 | ₩24,060 | ₩24,664 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,731 | ₩25,254 | ₩24,382 | ₩24,959 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,690 | ₩25,428 | ₩24,489 | ₩24,717 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,664 | ₩25,126 | ₩24,221 | ₩24,690 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,804 | ₩25,829 | ₩24,825 | ₩24,932 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,978 | ₩25,985 | ₩25,307 | ₩25,750 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,756 | ₩27,171 | ₩25,736 | ₩25,951 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩26,018 | ₩26,876 | ₩25,569 | ₩26,528 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,482 | ₩26,447 | ₩25,213 | ₩25,790 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,541 | ₩27,346 | ₩26,005 | ₩26,260 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,434 | ₩27,265 | ₩26,112 | ₩27,225 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,581 | ₩26,970 | ₩26,085 | ₩26,367 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,689 | ₩26,990 | ₩26,260 | ₩26,729 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,166 | ₩27,437 | ₩25,884 | ₩26,702 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,342 | ₩26,394 | ₩24,020 | ₩26,353 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,370 | ₩24,100 | ₩22,370 | ₩23,658 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,363 | ₩23,664 | ₩22,551 | ₩22,773 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,706 | ₩23,483 | ₩22,250 | ₩23,457 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,799 | ₩23,658 | ₩22,773 | ₩23,001 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,960 | ₩23,309 | ₩22,665 | ₩22,987 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,081 | ₩23,231 | ₩22,893 | ₩22,933 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,242 | ₩23,470 | ₩22,974 | ₩23,255 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,738 | ₩23,953 | ₩23,161 | ₩23,363 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,980 | ₩24,063 | ₩23,557 | ₩23,953 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,738 | ₩24,047 | ₩23,510 | ₩24,020 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,819 | ₩23,939 | ₩23,304 | ₩23,658 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩24,006 | ₩24,456 | ₩23,698 | ₩23,872 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,342 | ₩24,382 | ₩23,620 | ₩24,006 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,683 | ₩26,313 | ₩24,704 | ₩24,731 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,280 | ₩25,649 | ₩24,449 | ₩25,039 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,514 | ₩26,555 | ₩25,562 | ₩25,683 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,863 | ₩27,252 | ₩26,280 | ₩26,327 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,541 | ₩26,796 | ₩26,166 | ₩26,689 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,233 | ₩27,037 | ₩26,233 | ₩26,327 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,194 | ₩26,273 | ₩24,141 | ₩26,152 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,141 | ₩24,637 | ₩23,805 | ₩24,208 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,294 | ₩25,294 | ₩24,543 | ₩24,543 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,723 | ₩25,904 | ₩25,187 | ₩25,213 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,501 | ₩26,501 | ₩25,455 | ₩25,643 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,991 | ₩27,171 | ₩25,871 | ₩26,501 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,871 | ₩26,286 | ₩25,482 | ₩25,938 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,884 | ₩26,568 | ₩25,777 | ₩25,911 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,474 | ₩26,716 | ₩26,213 | ₩26,514 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,804 | ₩26,984 | ₩25,750 | ₩26,581 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,643 | ₩26,532 | ₩25,321 | ₩26,112 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,696 | ₩25,770 | ₩25,012 | ₩25,120 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,980 | ₩26,394 | ₩23,723 | ₩26,058 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,778 | ₩24,476 | ₩23,617 | ₩23,725 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,100 | ₩24,328 | ₩23,725 | ₩23,832 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,926 | ₩24,449 | ₩23,612 | ₩24,087 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,106 | ₩25,374 | ₩24,033 | ₩24,141 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,629 | ₩26,179 | ₩25,294 | ₩25,549 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,152 | ₩26,662 | ₩25,562 | ₩25,683 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,474 | ₩26,809 | ₩25,763 | ₩26,179 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,602 | ₩25,897 | ₩25,213 | ₩25,321 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,388 | ₩25,696 | ₩24,696 | ₩25,455 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,079 | ₩25,629 | ₩24,905 | ₩25,374 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,045 | ₩26,246 | ₩25,120 | ₩25,120 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,576 | ₩26,353 | ₩25,482 | ₩25,924 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,576 | ₩26,018 | ₩25,213 | ₩25,576 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,233 | ₩26,233 | ₩25,549 | ₩25,723 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,313 | ₩26,917 | ₩25,710 | ₩26,555 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,956 | ₩28,432 | ₩26,139 | ₩26,796 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,176 | ₩30,658 | ₩28,700 | ₩28,982 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,444 | ₩31,114 | ₩29,720 | ₩30,202 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,517 | ₩31,845 | ₩30,873 | ₩31,101 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,731 | ₩31,919 | ₩31,128 | ₩31,128 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,128 | ₩31,409 | ₩30,578 | ₩31,074 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,047 | ₩31,738 | ₩30,652 | ₩30,913 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩30,001 | ₩31,664 | ₩29,773 | ₩31,222 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,517 | ₩31,785 | ₩29,988 | ₩30,310 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,846 | ₩31,530 | ₩30,457 | ₩31,329 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,362 | ₩32,563 | ₩31,168 | ₩31,329 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,415 | ₩33,066 | ₩32,147 | ₩32,268 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,913 | ₩32,549 | ₩30,913 | ₩32,415 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,544 | ₩31,722 | ₩30,551 | ₩31,289 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩31,021 | ₩31,912 | ₩30,645 | ₩31,436 | +1.34% | 44.8만 |
|---|