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 | ₩12,758 | ₩12,758 | ₩12,436 | ₩12,584 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,543 | ₩13,067 | ₩12,315 | ₩12,879 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,745 | ₩12,852 | ₩12,262 | ₩12,745 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,415 | ₩13,576 | ₩13,026 | ₩13,067 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,207 | ₩14,314 | ₩13,060 | ₩13,254 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,186 | ₩15,455 | ₩14,415 | ₩14,422 | -5.04% | 99.4만 |
| 2026.10.01 | ₩14,033 | ₩14,918 | ₩13,657 | ₩14,609 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,945 | ₩14,945 | ₩14,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,354 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,730 | ₩14,864 | ₩14,348 | ₩14,757 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,891 | ₩15,347 | ₩14,583 | ₩14,596 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,931 | ₩15,428 | ₩14,650 | ₩15,159 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,629 | ₩15,777 | ₩14,576 | ₩14,878 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩16,045 | ₩16,045 | ₩15,548 | ₩15,602 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,817 | ₩16,541 | ₩15,495 | ₩16,447 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,401 | ₩15,522 | ₩15,133 | ₩15,294 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,508 | ₩15,656 | ₩15,107 | ₩15,226 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,649 | ₩16,769 | ₩15,642 | ₩15,709 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,877 | ₩17,125 | ₩15,897 | ₩16,112 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,064 | ₩17,205 | ₩16,447 | ₩16,823 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,125 | ₩17,158 | ₩16,125 | ₩17,038 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,461 | ₩17,078 | ₩16,031 | ₩16,461 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,823 | ₩17,064 | ₩15,777 | ₩16,125 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,816 | ₩18,037 | ₩17,085 | ₩17,333 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,433 | ₩18,641 | ₩17,628 | ₩17,816 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,513 | ₩18,768 | ₩18,299 | ₩18,513 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,446 | ₩18,741 | ₩17,789 | ₩18,513 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,433 | ₩18,674 | ₩17,950 | ₩17,950 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,661 | ₩18,949 | ₩18,138 | ₩18,393 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,332 | ₩19,513 | ₩18,808 | ₩18,849 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,560 | ₩20,009 | ₩19,560 | ₩19,801 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,466 | ₩19,707 | ₩19,130 | ₩19,278 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,432 | ₩20,579 | ₩19,660 | ₩19,721 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,378 | ₩20,727 | ₩19,586 | ₩20,539 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,069 | ₩20,559 | ₩19,694 | ₩19,801 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,828 | ₩20,492 | ₩19,781 | ₩20,016 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,586 | ₩20,009 | ₩19,130 | ₩19,707 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,271 | ₩21,652 | ₩19,882 | ₩20,002 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,284 | ₩20,727 | ₩19,157 | ₩19,171 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,418 | ₩20,532 | ₩20,056 | ₩20,230 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,471 | ₩21,471 | ₩20,271 | ₩20,928 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,627 | ₩20,073 | ₩19,425 | ₩19,908 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,916 | ₩19,405 | ₩18,513 | ₩19,305 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,688 | ₩19,412 | ₩18,308 | ₩18,969 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,680 | ₩19,680 | ₩18,245 | ₩18,500 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,171 | ₩20,566 | ₩18,969 | ₩20,163 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,613 | ₩19,613 | ₩18,567 | ₩18,808 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,358 | ₩20,271 | ₩18,621 | ₩19,882 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,695 | ₩19,184 | ₩17,695 | ₩19,171 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,561 | ₩18,164 | ₩17,225 | ₩17,440 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,574 | ₩17,762 | ₩16,769 | ₩17,158 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,405 | ₩20,734 | ₩17,668 | ₩17,896 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,330 | ₩21,807 | ₩20,666 | ₩20,687 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,451 | ₩22,142 | ₩21,438 | ₩21,773 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,921 | ₩22,652 | ₩20,888 | ₩20,968 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,734 | ₩21,532 | ₩19,694 | ₩21,357 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,949 | ₩20,224 | ₩19,104 | ₩19,627 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,928 | ₩21,297 | ₩20,271 | ₩20,485 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,694 | ₩20,606 | ₩19,620 | ₩20,445 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,317 | ₩21,317 | ₩19,935 | ₩19,962 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩22,055 | ₩22,779 | ₩21,102 | ₩21,250 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,720 | ₩22,685 | ₩21,720 | ₩22,162 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,411 | ₩22,135 | ₩21,384 | ₩21,666 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,277 | ₩21,518 | ₩20,767 | ₩21,129 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,263 | ₩21,465 | ₩20,660 | ₩20,848 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩21,009 | ₩22,176 | ₩21,009 | ₩21,237 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,982 | ₩21,277 | ₩20,566 | ₩20,941 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,827 | ₩22,042 | ₩20,955 | ₩20,995 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩22,028 | ₩22,578 | ₩21,961 | ₩22,229 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,189 | ₩22,618 | ₩21,156 | ₩21,974 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,303 | ₩22,565 | ₩21,659 | ₩22,524 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,887 | ₩24,014 | ₩21,907 | ₩21,988 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,074 | ₩23,631 | ₩22,753 | ₩23,155 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩23,021 | ₩23,705 | ₩22,149 | ₩23,343 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,538 | ₩23,142 | ₩22,498 | ₩23,074 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,887 | ₩23,879 | ₩22,484 | ₩22,524 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,284 | ₩22,739 | ₩20,284 | ₩22,444 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,117 | ₩19,935 | ₩19,104 | ₩19,788 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,834 | ₩20,955 | ₩19,291 | ₩19,372 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,680 | ₩21,330 | ₩19,654 | ₩20,928 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,828 | ₩20,848 | ₩19,171 | ₩19,479 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩20,056 | ₩20,881 | ₩19,828 | ₩20,069 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,687 | ₩21,652 | ₩20,002 | ₩20,002 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,110 | ₩20,760 | ₩20,056 | ₩20,190 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,399 | ₩20,298 | ₩18,983 | ₩20,284 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,922 | ₩20,244 | ₩19,197 | ₩19,358 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,493 | ₩20,587 | ₩19,412 | ₩19,882 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,305 | ₩19,868 | ₩19,070 | ₩19,184 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,969 | ₩19,868 | ₩18,889 | ₩19,586 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,868 | ₩19,908 | ₩19,050 | ₩19,251 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,922 | ₩20,110 | ₩19,050 | ₩19,425 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,928 | ₩20,941 | ₩20,083 | ₩20,190 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,982 | ₩21,170 | ₩20,445 | ₩20,941 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,794 | ₩21,666 | ₩20,740 | ₩20,740 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,143 | ₩21,326 | ₩20,123 | ₩20,834 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,338 | ₩21,626 | ₩19,774 | ₩20,740 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,761 | ₩20,432 | ₩19,749 | ₩19,962 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,425 | ₩19,734 | ₩19,265 | ₩19,573 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,258 | ₩19,788 | ₩17,735 | ₩19,627 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,413 | ₩18,728 | ₩16,756 | ₩18,688 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,131 | ₩17,507 | ₩16,367 | ₩16,863 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,574 | ₩17,990 | ₩17,131 | ₩17,239 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩18,030 | ₩18,111 | ₩17,172 | ₩17,574 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,325 | ₩18,849 | ₩17,930 | ₩18,232 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,346 | ₩18,044 | ₩17,051 | ₩18,017 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,788 | ₩19,875 | ₩16,877 | ₩17,467 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,479 | ₩20,257 | ₩18,889 | ₩20,163 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,278 | ₩19,399 | ₩18,661 | ₩19,211 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,600 | ₩19,815 | ₩18,849 | ₩19,251 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,828 | ₩20,365 | ₩19,332 | ₩19,654 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,077 | ₩19,506 | ₩18,983 | ₩19,063 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,217 | ₩20,217 | ₩18,822 | ₩18,835 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,163 | ₩20,780 | ₩19,493 | ₩20,472 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,164 | ₩19,600 | ₩18,782 | ₩19,586 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,600 | ₩19,986 | ₩18,902 | ₩18,983 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,069 | ₩20,405 | ₩19,564 | ₩19,828 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,177 | ₩20,780 | ₩19,882 | ₩19,922 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,378 | ₩20,740 | ₩20,257 | ₩20,405 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩21,009 | ₩21,062 | ₩20,177 | ₩20,646 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,170 | ₩21,465 | ₩20,713 | ₩20,995 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,827 | ₩22,209 | ₩20,713 | ₩20,821 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,640 | ₩21,183 | ₩19,640 | ₩21,089 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,835 | ₩20,687 | ₩18,835 | ₩19,882 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,218 | ₩18,674 | ₩18,032 | ₩18,218 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,580 | ₩18,654 | ₩17,735 | ₩18,071 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,063 | ₩19,358 | ₩18,540 | ₩18,567 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,701 | ₩19,291 | ₩18,225 | ₩19,197 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,144 | ₩19,526 | ₩18,553 | ₩18,634 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,755 | ₩19,271 | ₩18,433 | ₩19,117 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,983 | ₩19,949 | ₩18,862 | ₩19,023 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,171 | ₩19,372 | ₩17,829 | ₩18,003 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,634 | ₩19,506 | ₩18,621 | ₩19,493 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,540 | ₩19,452 | ₩18,242 | ₩18,875 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,621 | ₩19,305 | ₩18,433 | ₩18,835 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,473 | ₩19,023 | ₩18,044 | ₩18,674 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,205 | ₩18,775 | ₩18,030 | ₩18,084 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,916 | ₩18,963 | ₩17,963 | ₩17,963 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,171 | ₩19,788 | ₩18,949 | ₩19,063 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,425 | ₩19,446 | ₩18,178 | ₩19,332 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,989 | ₩19,036 | ₩18,507 | ₩18,889 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,372 | ₩19,506 | ₩18,594 | ₩19,036 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,849 | ₩19,023 | ₩18,218 | ₩18,540 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,929 | ₩19,211 | ₩18,486 | ₩18,916 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,137 | ₩20,311 | ₩19,036 | ₩19,117 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,156 | ₩21,411 | ₩20,324 | ₩20,378 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,982 | ₩21,223 | ₩20,445 | ₩21,156 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,123 | ₩20,928 | ₩19,888 | ₩20,754 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩20,056 | ₩20,358 | ₩19,332 | ₩19,855 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩21,022 | ₩21,116 | ₩20,110 | ₩20,579 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,941 | ₩21,592 | ₩20,499 | ₩21,196 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,189 | ₩22,189 | ₩19,962 | ₩21,076 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,659 | ₩22,706 | ₩21,934 | ₩22,001 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,222 | ₩23,638 | ₩22,638 | ₩23,142 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,745 | ₩23,745 | ₩22,914 | ₩23,571 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,900 | ₩23,772 | ₩22,484 | ₩23,544 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,477 | ₩23,812 | ₩22,699 | ₩23,759 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,456 | ₩25,073 | ₩24,148 | ₩24,242 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,738 | ₩25,087 | ₩24,268 | ₩24,711 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,838 | ₩25,925 | ₩23,987 | ₩24,738 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,777 | ₩27,388 | ₩25,758 | ₩25,758 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,622 | ₩27,810 | ₩26,428 | ₩26,871 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,837 | ₩28,427 | ₩27,381 | ₩27,488 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,609 | ₩28,092 | ₩27,381 | ₩27,756 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩28,065 | ₩28,910 | ₩27,837 | ₩27,985 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,481 | ₩28,749 | ₩26,985 | ₩28,159 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,891 | ₩28,903 | ₩27,790 | ₩28,239 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩28,052 | ₩28,803 | ₩27,274 | ₩27,354 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,824 | ₩28,260 | ₩27,434 | ₩27,636 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,817 | ₩28,535 | ₩26,817 | ₩28,239 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,361 | ₩27,126 | ₩26,012 | ₩26,442 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,489 | ₩26,643 | ₩25,489 | ₩26,254 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,825 | ₩26,039 | ₩25,342 | ₩25,489 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,899 | ₩26,603 | ₩24,864 | ₩25,986 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,973 | ₩25,902 | ₩23,906 | ₩24,389 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,751 | ₩25,006 | ₩23,853 | ₩24,081 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,510 | ₩24,966 | ₩24,067 | ₩24,671 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,738 | ₩25,261 | ₩24,389 | ₩24,966 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,698 | ₩25,436 | ₩24,497 | ₩24,725 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,671 | ₩25,134 | ₩24,228 | ₩24,698 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,811 | ₩25,837 | ₩24,832 | ₩24,939 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,986 | ₩25,992 | ₩25,315 | ₩25,758 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,764 | ₩27,180 | ₩25,744 | ₩25,959 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩26,026 | ₩26,884 | ₩25,576 | ₩26,536 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,489 | ₩26,455 | ₩25,221 | ₩25,798 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,549 | ₩27,354 | ₩26,012 | ₩26,267 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,442 | ₩27,274 | ₩26,120 | ₩27,233 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,589 | ₩26,978 | ₩26,093 | ₩26,375 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,697 | ₩26,998 | ₩26,267 | ₩26,737 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,173 | ₩27,445 | ₩25,892 | ₩26,710 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,349 | ₩26,402 | ₩24,027 | ₩26,361 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,377 | ₩24,107 | ₩22,377 | ₩23,665 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,370 | ₩23,671 | ₩22,558 | ₩22,779 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,712 | ₩23,490 | ₩22,256 | ₩23,464 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,806 | ₩23,665 | ₩22,779 | ₩23,007 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,967 | ₩23,316 | ₩22,672 | ₩22,994 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,088 | ₩23,238 | ₩22,900 | ₩22,940 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,249 | ₩23,477 | ₩22,981 | ₩23,262 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,745 | ₩23,960 | ₩23,168 | ₩23,370 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,987 | ₩24,070 | ₩23,564 | ₩23,960 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,745 | ₩24,054 | ₩23,517 | ₩24,027 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,826 | ₩23,946 | ₩23,311 | ₩23,665 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩24,014 | ₩24,463 | ₩23,705 | ₩23,879 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,349 | ₩24,389 | ₩23,627 | ₩24,014 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,690 | ₩26,321 | ₩24,711 | ₩24,738 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,288 | ₩25,657 | ₩24,456 | ₩25,047 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,522 | ₩26,562 | ₩25,570 | ₩25,690 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,871 | ₩27,260 | ₩26,287 | ₩26,334 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,549 | ₩26,804 | ₩26,173 | ₩26,697 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,241 | ₩27,045 | ₩26,241 | ₩26,334 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,201 | ₩26,281 | ₩24,148 | ₩26,160 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,148 | ₩24,644 | ₩23,812 | ₩24,215 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,301 | ₩25,301 | ₩24,550 | ₩24,550 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,731 | ₩25,912 | ₩25,194 | ₩25,221 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,509 | ₩26,509 | ₩25,462 | ₩25,650 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,999 | ₩27,180 | ₩25,878 | ₩26,509 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,878 | ₩26,294 | ₩25,489 | ₩25,945 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,892 | ₩26,576 | ₩25,784 | ₩25,919 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,482 | ₩26,723 | ₩26,220 | ₩26,522 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,811 | ₩26,992 | ₩25,758 | ₩26,589 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,650 | ₩26,540 | ₩25,328 | ₩26,120 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,704 | ₩25,778 | ₩25,020 | ₩25,127 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,987 | ₩26,402 | ₩23,730 | ₩26,066 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,786 | ₩24,483 | ₩23,625 | ₩23,732 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,107 | ₩24,336 | ₩23,732 | ₩23,839 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,933 | ₩24,456 | ₩23,619 | ₩24,094 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,114 | ₩25,382 | ₩24,040 | ₩24,148 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,637 | ₩26,187 | ₩25,301 | ₩25,556 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,160 | ₩26,670 | ₩25,570 | ₩25,690 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,482 | ₩26,817 | ₩25,771 | ₩26,187 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,610 | ₩25,905 | ₩25,221 | ₩25,328 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,395 | ₩25,704 | ₩24,703 | ₩25,462 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,087 | ₩25,637 | ₩24,912 | ₩25,382 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩26,053 | ₩26,254 | ₩25,127 | ₩25,127 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,583 | ₩26,361 | ₩25,489 | ₩25,932 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,583 | ₩26,026 | ₩25,221 | ₩25,583 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,241 | ₩26,241 | ₩25,556 | ₩25,731 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,321 | ₩26,925 | ₩25,717 | ₩26,562 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,964 | ₩28,441 | ₩26,147 | ₩26,804 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,185 | ₩30,668 | ₩28,709 | ₩28,991 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,453 | ₩31,124 | ₩29,729 | ₩30,211 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,526 | ₩31,855 | ₩30,882 | ₩31,110 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,741 | ₩31,929 | ₩31,137 | ₩31,137 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,137 | ₩31,419 | ₩30,587 | ₩31,083 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩31,057 | ₩31,748 | ₩30,661 | ₩30,922 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩30,010 | ₩31,674 | ₩29,782 | ₩31,231 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,526 | ₩31,794 | ₩29,997 | ₩30,319 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,855 | ₩31,540 | ₩30,466 | ₩31,338 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,371 | ₩32,573 | ₩31,177 | ₩31,338 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,425 | ₩33,076 | ₩32,157 | ₩32,277 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,922 | ₩32,559 | ₩30,922 | ₩32,425 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,553 | ₩31,731 | ₩30,560 | ₩31,298 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩31,030 | ₩31,922 | ₩30,654 | ₩31,446 | +1.34% | 44.8만 |
|---|