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 | ₩12,721 | ₩12,721 | ₩12,400 | ₩12,547 | -1.37% | 51.9만 |
| 2026.10.08 | ₩12,507 | ₩13,029 | ₩12,280 | ₩12,842 | +2.67% | 141.6만 |
| 2026.10.07 | ₩12,708 | ₩12,815 | ₩12,226 | ₩12,708 | 0.00% | 146.5만 |
| 2026.10.06 | ₩13,377 | ₩13,537 | ₩12,989 | ₩13,029 | -2.60% | 102.3만 |
| 2026.10.05 | ₩14,166 | ₩14,273 | ₩13,022 | ₩13,216 | -6.70% | 153.4만 |
| 2026.10.02 | ₩15,143 | ₩15,410 | ₩14,373 | ₩14,380 | -5.04% | 99.4만 |
| 2026.10.01 | ₩13,992 | ₩14,875 | ₩13,618 | ₩14,567 | +4.11% | 105.1만 |
| 2026.09.30 | ₩14,902 | ₩14,902 | ₩14,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,313 |
| -3.95% |
| 101.5만 |
| 2026.09.29 | ₩14,688 | ₩14,821 | ₩14,306 | ₩14,714 | +0.18% | 94.7만 |
|---|
| 2026.09.28 | ₩14,848 | ₩15,303 | ₩14,541 | ₩14,554 | -1.98% | 66.4만 |
|---|
| 2026.09.25 | ₩14,888 | ₩15,383 | ₩14,607 | ₩15,116 | +1.53% | 107.6만 |
|---|
| 2026.09.24 | ₩15,584 | ₩15,731 | ₩14,534 | ₩14,835 | -4.81% | 146.8만 |
|---|
| 2026.09.23 | ₩15,999 | ₩15,999 | ₩15,504 | ₩15,557 | -2.76% | 88.9만 |
|---|
| 2026.09.22 | ₩15,771 | ₩16,494 | ₩15,450 | ₩16,400 | +3.99% | 143.5만 |
|---|
| 2026.09.21 | ₩15,357 | ₩15,477 | ₩15,089 | ₩15,250 | -0.70% | 126.8만 |
|---|
| 2026.09.18 | ₩15,464 | ₩15,611 | ₩15,064 | ₩15,183 | -1.82% | 194.7만 |
|---|
| 2026.09.17 | ₩16,601 | ₩16,721 | ₩15,597 | ₩15,664 | -5.64% | 145.2만 |
|---|
| 2026.09.16 | ₩16,828 | ₩17,075 | ₩15,852 | ₩16,066 | -4.53% | 138.8만 |
|---|
| 2026.09.15 | ₩17,015 | ₩17,156 | ₩16,400 | ₩16,775 | -1.42% | 95.3만 |
|---|
| 2026.09.14 | ₩16,079 | ₩17,109 | ₩16,079 | ₩16,989 | +5.66% | 91.2만 |
|---|
| 2026.09.11 | ₩16,413 | ₩17,029 | ₩15,985 | ₩16,413 | 0.00% | 87.3만 |
|---|
| 2026.09.10 | ₩16,775 | ₩17,015 | ₩15,731 | ₩16,079 | -4.15% | 109.8만 |
|---|
| 2026.09.09 | ₩17,764 | ₩17,985 | ₩17,035 | ₩17,283 | -2.71% | 59.8만 |
|---|
| 2026.09.08 | ₩18,380 | ₩18,587 | ₩17,577 | ₩17,764 | -3.35% | 60.8만 |
|---|
| 2026.09.04 | ₩18,460 | ₩18,714 | ₩18,246 | ₩18,460 | 0.00% | 45.2만 |
|---|
| 2026.09.03 | ₩18,393 | ₩18,687 | ₩17,738 | ₩18,460 | +0.36% | 104.5만 |
|---|
| 2026.09.02 | ₩18,380 | ₩18,621 | ₩17,898 | ₩17,898 | -2.62% | 71.5만 |
|---|
| 2026.09.01 | ₩18,607 | ₩18,895 | ₩18,085 | ₩18,340 | -1.44% | 57.3만 |
|---|
| 2026.08.31 | ₩19,276 | ₩19,457 | ₩18,754 | ₩18,794 | -2.50% | 58.7만 |
|---|
| 2026.08.28 | ₩19,503 | ₩19,951 | ₩19,503 | ₩19,744 | +1.23% | 30.2만 |
|---|
| 2026.08.27 | ₩19,410 | ₩19,651 | ₩19,075 | ₩19,222 | -0.96% | 52.9만 |
|---|
| 2026.08.26 | ₩20,373 | ₩20,520 | ₩19,604 | ₩19,664 | -3.48% | 31.4만 |
|---|
| 2026.08.25 | ₩20,319 | ₩20,667 | ₩19,530 | ₩20,480 | +0.79% | 38.2만 |
|---|
| 2026.08.24 | ₩20,012 | ₩20,500 | ₩19,637 | ₩19,744 | -1.34% | 38.3만 |
|---|
| 2026.08.21 | ₩19,771 | ₩20,433 | ₩19,724 | ₩19,958 | +0.95% | 40.1만 |
|---|
| 2026.08.20 | ₩19,530 | ₩19,951 | ₩19,075 | ₩19,651 | +0.62% | 48.2만 |
|---|
| 2026.08.19 | ₩20,212 | ₩21,590 | ₩19,824 | ₩19,945 | -1.32% | 64만 |
|---|
| 2026.08.18 | ₩20,226 | ₩20,667 | ₩19,102 | ₩19,115 | -5.49% | 59.3만 |
|---|
| 2026.08.17 | ₩20,359 | ₩20,473 | ₩19,998 | ₩20,172 | -0.92% | 51.4만 |
|---|
| 2026.08.14 | ₩21,410 | ₩21,410 | ₩20,212 | ₩20,868 | -2.53% | 60.6만 |
|---|
| 2026.08.13 | ₩19,570 | ₩20,016 | ₩19,370 | ₩19,851 | +1.44% | 55.6만 |
|---|
| 2026.08.12 | ₩18,861 | ₩19,350 | ₩18,460 | ₩19,249 | +2.06% | 59.5만 |
|---|
| 2026.08.11 | ₩18,634 | ₩19,356 | ₩18,255 | ₩18,915 | +1.51% | 76.7만 |
|---|
| 2026.08.10 | ₩19,624 | ₩19,624 | ₩18,192 | ₩18,447 | -6.00% | 135.1만 |
|---|
| 2026.08.07 | ₩19,115 | ₩20,507 | ₩18,915 | ₩20,105 | +5.18% | 103.3만 |
|---|
| 2026.08.06 | ₩19,557 | ₩19,557 | ₩18,513 | ₩18,754 | -4.10% | 50.3만 |
|---|
| 2026.08.05 | ₩19,303 | ₩20,212 | ₩18,567 | ₩19,824 | +2.70% | 55.9만 |
|---|
| 2026.08.04 | ₩17,644 | ₩19,129 | ₩17,644 | ₩19,115 | +8.34% | 115.9만 |
|---|
| 2026.08.03 | ₩17,510 | ₩18,112 | ₩17,176 | ₩17,390 | -0.69% | 107.6만 |
|---|
| 2026.07.31 | ₩17,524 | ₩17,711 | ₩16,721 | ₩17,109 | -2.37% | 92.7만 |
|---|
| 2026.07.30 | ₩20,346 | ₩20,674 | ₩17,617 | ₩17,845 | -12.29% | 81.4만 |
|---|
| 2026.07.29 | ₩21,269 | ₩21,744 | ₩20,607 | ₩20,627 | -3.02% | 48만 |
|---|
| 2026.07.28 | ₩21,390 | ₩22,078 | ₩21,376 | ₩21,711 | +1.50% | 47.8만 |
|---|
| 2026.07.27 | ₩21,858 | ₩22,587 | ₩20,828 | ₩20,908 | -4.35% | 49만 |
|---|
| 2026.07.24 | ₩19,677 | ₩21,470 | ₩19,637 | ₩21,296 | +8.23% | 56.6만 |
|---|
| 2026.07.23 | ₩19,891 | ₩20,166 | ₩19,049 | ₩19,570 | -1.61% | 71.8만 |
|---|
| 2026.07.22 | ₩20,868 | ₩21,236 | ₩20,212 | ₩20,426 | -2.12% | 56.1만 |
|---|
| 2026.07.21 | ₩19,637 | ₩20,547 | ₩19,564 | ₩20,386 | +3.81% | 52.8만 |
|---|
| 2026.07.20 | ₩21,256 | ₩21,256 | ₩19,878 | ₩19,905 | -6.36% | 60.5만 |
|---|
| 2026.07.17 | ₩21,991 | ₩22,714 | ₩21,042 | ₩21,189 | -3.65% | 49.8만 |
|---|
| 2026.07.16 | ₩21,657 | ₩22,620 | ₩21,657 | ₩22,098 | +2.04% | 50.2만 |
|---|
| 2026.07.15 | ₩21,349 | ₩22,072 | ₩21,323 | ₩21,604 | +1.19% | 54.4만 |
|---|
| 2026.07.14 | ₩21,216 | ₩21,456 | ₩20,707 | ₩21,068 | -0.69% | 44.8만 |
|---|
| 2026.07.13 | ₩21,202 | ₩21,403 | ₩20,600 | ₩20,788 | -1.96% | 50.7만 |
|---|
| 2026.07.10 | ₩20,948 | ₩22,112 | ₩20,948 | ₩21,175 | +1.09% | 53.7만 |
|---|
| 2026.07.09 | ₩20,921 | ₩21,216 | ₩20,507 | ₩20,881 | -0.19% | 49.1만 |
|---|
| 2026.07.08 | ₩21,764 | ₩21,978 | ₩20,895 | ₩20,935 | -3.81% | 103.9만 |
|---|
| 2026.07.07 | ₩21,965 | ₩22,513 | ₩21,898 | ₩22,165 | +0.91% | 57.9만 |
|---|
| 2026.07.06 | ₩22,125 | ₩22,553 | ₩21,095 | ₩21,911 | -0.97% | 68.3만 |
|---|
| 2026.07.02 | ₩22,239 | ₩22,500 | ₩21,597 | ₩22,460 | +0.99% | 51.2만 |
|---|
| 2026.07.01 | ₩22,821 | ₩23,944 | ₩21,844 | ₩21,925 | -3.93% | 70.1만 |
|---|
| 2026.06.30 | ₩23,008 | ₩23,563 | ₩22,687 | ₩23,088 | +0.35% | 81.7만 |
|---|
| 2026.06.29 | ₩22,955 | ₩23,637 | ₩22,085 | ₩23,276 | +1.40% | 90.7만 |
|---|
| 2026.06.26 | ₩22,473 | ₩23,075 | ₩22,433 | ₩23,008 | +2.38% | 89.7만 |
|---|
| 2026.06.25 | ₩22,821 | ₩23,811 | ₩22,420 | ₩22,460 | -1.58% | 71.2만 |
|---|
| 2026.06.24 | ₩20,226 | ₩22,674 | ₩20,226 | ₩22,379 | +10.65% | 102.9만 |
|---|
| 2026.06.23 | ₩19,062 | ₩19,878 | ₩19,049 | ₩19,731 | +3.51% | 40.3만 |
|---|
| 2026.06.22 | ₩20,774 | ₩20,895 | ₩19,236 | ₩19,316 | -7.02% | 57만 |
|---|
| 2026.06.18 | ₩19,624 | ₩21,269 | ₩19,597 | ₩20,868 | +6.34% | 149.3만 |
|---|
| 2026.06.17 | ₩19,771 | ₩20,788 | ₩19,115 | ₩19,423 | -1.76% | 75.3만 |
|---|
| 2026.06.16 | ₩19,998 | ₩20,821 | ₩19,771 | ₩20,012 | +0.07% | 50.6만 |
|---|
| 2026.06.15 | ₩20,627 | ₩21,590 | ₩19,945 | ₩19,945 | -3.31% | 60.6만 |
|---|
| 2026.06.12 | ₩20,052 | ₩20,701 | ₩19,998 | ₩20,132 | +0.40% | 64.5만 |
|---|
| 2026.06.11 | ₩19,343 | ₩20,239 | ₩18,928 | ₩20,226 | +4.56% | 60.9만 |
|---|
| 2026.06.10 | ₩19,865 | ₩20,186 | ₩19,142 | ₩19,303 | -2.83% | 62.6만 |
|---|
| 2026.06.09 | ₩19,436 | ₩20,528 | ₩19,356 | ₩19,824 | +2.00% | 56.2만 |
|---|
| 2026.06.08 | ₩19,249 | ₩19,811 | ₩19,015 | ₩19,129 | -0.63% | 34만 |
|---|
| 2026.06.05 | ₩18,915 | ₩19,811 | ₩18,835 | ₩19,530 | +3.25% | 60만 |
|---|
| 2026.06.04 | ₩19,811 | ₩19,851 | ₩18,995 | ₩19,196 | -3.11% | 74.7만 |
|---|
| 2026.06.03 | ₩19,865 | ₩20,052 | ₩18,995 | ₩19,370 | -2.49% | 68.3만 |
|---|
| 2026.06.02 | ₩20,868 | ₩20,881 | ₩20,025 | ₩20,132 | -3.53% | 47.4만 |
|---|
| 2026.06.01 | ₩20,921 | ₩21,109 | ₩20,386 | ₩20,881 | -0.19% | 53.8만 |
|---|
| 2026.05.29 | ₩20,734 | ₩21,604 | ₩20,681 | ₩20,681 | -0.26% | 61만 |
|---|
| 2026.05.28 | ₩20,085 | ₩21,265 | ₩20,065 | ₩20,774 | +3.43% | 55.5만 |
|---|
| 2026.05.27 | ₩20,279 | ₩21,563 | ₩19,717 | ₩20,681 | +1.98% | 62.4만 |
|---|
| 2026.05.26 | ₩19,704 | ₩20,373 | ₩19,692 | ₩19,905 | +1.02% | 61만 |
|---|
| 2026.05.22 | ₩19,370 | ₩19,677 | ₩19,209 | ₩19,517 | +0.76% | 53.9만 |
|---|
| 2026.05.21 | ₩18,206 | ₩19,731 | ₩17,684 | ₩19,570 | +7.49% | 72.8만 |
|---|
| 2026.05.20 | ₩17,363 | ₩18,674 | ₩16,708 | ₩18,634 | +7.32% | 76.4만 |
|---|
| 2026.05.19 | ₩17,082 | ₩17,457 | ₩16,320 | ₩16,815 | -1.57% | 125.3만 |
|---|
| 2026.05.18 | ₩17,524 | ₩17,938 | ₩17,082 | ₩17,189 | -1.91% | 111만 |
|---|
| 2026.05.15 | ₩17,978 | ₩18,059 | ₩17,122 | ₩17,524 | -2.53% | 98.2만 |
|---|
| 2026.05.14 | ₩18,273 | ₩18,794 | ₩17,878 | ₩18,179 | -0.51% | 86.9만 |
|---|
| 2026.05.13 | ₩17,296 | ₩17,992 | ₩17,002 | ₩17,965 | +3.87% | 104.6만 |
|---|
| 2026.05.12 | ₩19,731 | ₩19,818 | ₩16,828 | ₩17,417 | -11.73% | 273.6만 |
|---|
| 2026.05.11 | ₩19,423 | ₩20,199 | ₩18,835 | ₩20,105 | +3.51% | 200.2만 |
|---|
| 2026.05.08 | ₩19,222 | ₩19,343 | ₩18,607 | ₩19,156 | -0.35% | 56.8만 |
|---|
| 2026.05.07 | ₩19,544 | ₩19,758 | ₩18,794 | ₩19,196 | -1.78% | 63.1만 |
|---|
| 2026.05.06 | ₩19,771 | ₩20,306 | ₩19,276 | ₩19,597 | -0.88% | 95.2만 |
|---|
| 2026.05.05 | ₩19,022 | ₩19,450 | ₩18,928 | ₩19,008 | -0.07% | 79.5만 |
|---|
| 2026.05.04 | ₩20,159 | ₩20,159 | ₩18,768 | ₩18,781 | -6.83% | 74.1만 |
|---|
| 2026.05.01 | ₩20,105 | ₩20,721 | ₩19,436 | ₩20,413 | +1.53% | 72.6만 |
|---|
| 2026.04.30 | ₩19,109 | ₩19,544 | ₩18,728 | ₩19,530 | +2.21% | 59.2만 |
|---|
| 2026.04.29 | ₩19,544 | ₩19,929 | ₩18,848 | ₩18,928 | -3.15% | 52만 |
|---|
| 2026.04.28 | ₩20,012 | ₩20,346 | ₩19,507 | ₩19,771 | -1.20% | 45.2만 |
|---|
| 2026.04.27 | ₩20,119 | ₩20,721 | ₩19,824 | ₩19,865 | -1.26% | 37.6만 |
|---|
| 2026.04.24 | ₩20,319 | ₩20,681 | ₩20,199 | ₩20,346 | +0.13% | 48.1만 |
|---|
| 2026.04.23 | ₩20,948 | ₩21,002 | ₩20,119 | ₩20,587 | -1.72% | 43.8만 |
|---|
| 2026.04.22 | ₩21,109 | ₩21,403 | ₩20,654 | ₩20,935 | -0.82% | 60.6만 |
|---|
| 2026.04.21 | ₩21,764 | ₩22,145 | ₩20,654 | ₩20,761 | -4.61% | 82만 |
|---|
| 2026.04.20 | ₩19,584 | ₩21,122 | ₩19,584 | ₩21,028 | +7.38% | 67.8만 |
|---|
| 2026.04.17 | ₩18,781 | ₩20,627 | ₩18,781 | ₩19,824 | +5.56% | 74.1만 |
|---|
| 2026.04.16 | ₩18,166 | ₩18,621 | ₩17,980 | ₩18,166 | 0.00% | 48.7만 |
|---|
| 2026.04.15 | ₩18,527 | ₩18,600 | ₩17,684 | ₩18,019 | -2.74% | 50.3만 |
|---|
| 2026.04.14 | ₩19,008 | ₩19,303 | ₩18,487 | ₩18,513 | -2.60% | 51.7만 |
|---|
| 2026.04.13 | ₩18,647 | ₩19,236 | ₩18,172 | ₩19,142 | +2.65% | 51.1만 |
|---|
| 2026.04.10 | ₩19,089 | ₩19,470 | ₩18,500 | ₩18,580 | -2.66% | 38.2만 |
|---|
| 2026.04.09 | ₩18,701 | ₩19,216 | ₩18,380 | ₩19,062 | +1.93% | 73.3만 |
|---|
| 2026.04.08 | ₩18,928 | ₩19,891 | ₩18,808 | ₩18,968 | +0.21% | 81.5만 |
|---|
| 2026.04.07 | ₩19,115 | ₩19,316 | ₩17,778 | ₩17,952 | -6.09% | 71.3만 |
|---|
| 2026.04.06 | ₩18,580 | ₩19,450 | ₩18,567 | ₩19,436 | +4.61% | 50.1만 |
|---|
| 2026.04.02 | ₩18,487 | ₩19,396 | ₩18,190 | ₩18,821 | +1.81% | 54.6만 |
|---|
| 2026.04.01 | ₩18,567 | ₩19,249 | ₩18,380 | ₩18,781 | +1.15% | 47.6만 |
|---|
| 2026.03.31 | ₩18,420 | ₩18,968 | ₩17,992 | ₩18,621 | +1.09% | 58.2만 |
|---|
| 2026.03.30 | ₩18,152 | ₩18,721 | ₩17,978 | ₩18,032 | -0.66% | 66만 |
|---|
| 2026.03.27 | ₩18,861 | ₩18,908 | ₩17,912 | ₩17,912 | -5.04% | 70.9만 |
|---|
| 2026.03.26 | ₩19,115 | ₩19,731 | ₩18,895 | ₩19,008 | -0.56% | 53.1만 |
|---|
| 2026.03.25 | ₩19,370 | ₩19,390 | ₩18,126 | ₩19,276 | -0.48% | 65.8만 |
|---|
| 2026.03.24 | ₩18,935 | ₩18,982 | ₩18,453 | ₩18,835 | -0.53% | 77.2만 |
|---|
| 2026.03.23 | ₩19,316 | ₩19,450 | ₩18,540 | ₩18,982 | -1.73% | 116.6만 |
|---|
| 2026.03.20 | ₩18,794 | ₩18,968 | ₩18,166 | ₩18,487 | -1.64% | 158.1만 |
|---|
| 2026.03.19 | ₩18,875 | ₩19,156 | ₩18,433 | ₩18,861 | -0.07% | 106.7만 |
|---|
| 2026.03.18 | ₩20,079 | ₩20,252 | ₩18,982 | ₩19,062 | -5.06% | 105.5만 |
|---|
| 2026.03.17 | ₩21,095 | ₩21,349 | ₩20,266 | ₩20,319 | -3.68% | 75.9만 |
|---|
| 2026.03.16 | ₩20,921 | ₩21,162 | ₩20,386 | ₩21,095 | +0.83% | 106.4만 |
|---|
| 2026.03.13 | ₩20,065 | ₩20,868 | ₩19,831 | ₩20,694 | +3.13% | 74.7만 |
|---|
| 2026.03.12 | ₩19,998 | ₩20,299 | ₩19,276 | ₩19,798 | -1.00% | 95.4만 |
|---|
| 2026.03.11 | ₩20,961 | ₩21,055 | ₩20,052 | ₩20,520 | -2.11% | 89.1만 |
|---|
| 2026.03.10 | ₩20,881 | ₩21,530 | ₩20,440 | ₩21,135 | +1.22% | 103.5만 |
|---|
| 2026.03.09 | ₩22,125 | ₩22,125 | ₩19,905 | ₩21,015 | -5.02% | 121.4만 |
|---|
| 2026.03.06 | ₩22,593 | ₩22,640 | ₩21,871 | ₩21,938 | -2.90% | 67.3만 |
|---|
| 2026.03.05 | ₩23,155 | ₩23,570 | ₩22,573 | ₩23,075 | -0.35% | 75.7만 |
|---|
| 2026.03.04 | ₩23,677 | ₩23,677 | ₩22,848 | ₩23,503 | -0.73% | 34.9만 |
|---|
| 2026.03.03 | ₩22,834 | ₩23,704 | ₩22,420 | ₩23,476 | +2.81% | 58.1만 |
|---|
| 2026.03.02 | ₩23,409 | ₩23,744 | ₩22,634 | ₩23,690 | +1.20% | 70.3만 |
|---|
| 2026.02.27 | ₩24,386 | ₩25,001 | ₩24,078 | ₩24,172 | -0.88% | 61.6만 |
|---|
| 2026.02.26 | ₩24,667 | ₩25,015 | ₩24,199 | ₩24,640 | -0.11% | 46.1만 |
|---|
| 2026.02.25 | ₩25,764 | ₩25,851 | ₩23,918 | ₩24,667 | -4.26% | 45.9만 |
|---|
| 2026.02.24 | ₩26,700 | ₩27,309 | ₩25,683 | ₩25,683 | -3.81% | 55.1만 |
|---|
| 2026.02.23 | ₩27,543 | ₩27,730 | ₩26,352 | ₩26,794 | -2.72% | 70.6만 |
|---|
| 2026.02.20 | ₩27,757 | ₩28,345 | ₩27,302 | ₩27,409 | -1.25% | 36.9만 |
|---|
| 2026.02.19 | ₩27,529 | ₩28,011 | ₩27,302 | ₩27,677 | +0.53% | 29.7만 |
|---|
| 2026.02.18 | ₩27,984 | ₩28,827 | ₩27,757 | ₩27,904 | -0.29% | 26.7만 |
|---|
| 2026.02.17 | ₩28,399 | ₩28,666 | ₩26,907 | ₩28,078 | -1.13% | 42.4만 |
|---|
| 2026.02.13 | ₩27,810 | ₩28,820 | ₩27,710 | ₩28,158 | +1.25% | 51.3만 |
|---|
| 2026.02.12 | ₩27,971 | ₩28,720 | ₩27,195 | ₩27,275 | -2.49% | 42.4만 |
|---|
| 2026.02.11 | ₩27,743 | ₩28,178 | ₩27,356 | ₩27,556 | -0.68% | 38.6만 |
|---|
| 2026.02.10 | ₩26,740 | ₩28,452 | ₩26,740 | ₩28,158 | +5.30% | 46.3만 |
|---|
| 2026.02.09 | ₩26,285 | ₩27,048 | ₩25,938 | ₩26,366 | +0.31% | 37.7만 |
|---|
| 2026.02.06 | ₩25,416 | ₩26,566 | ₩25,416 | ₩26,178 | +3.00% | 46.9만 |
|---|
| 2026.02.05 | ₩25,750 | ₩25,964 | ₩25,269 | ₩25,416 | -1.30% | 43.4만 |
|---|
| 2026.02.04 | ₩24,827 | ₩26,526 | ₩24,793 | ₩25,911 | +4.36% | 79.9만 |
|---|
| 2026.02.03 | ₩23,904 | ₩25,828 | ₩23,837 | ₩24,319 | +1.73% | 50.3만 |
|---|
| 2026.02.02 | ₩24,680 | ₩24,934 | ₩23,784 | ₩24,011 | -2.71% | 36.6만 |
|---|
| 2026.01.30 | ₩24,439 | ₩24,894 | ₩23,998 | ₩24,600 | +0.66% | 44.3만 |
|---|
| 2026.01.29 | ₩24,667 | ₩25,189 | ₩24,319 | ₩24,894 | +0.92% | 53.1만 |
|---|
| 2026.01.28 | ₩24,627 | ₩25,362 | ₩24,426 | ₩24,653 | +0.11% | 50.5만 |
|---|
| 2026.01.27 | ₩24,600 | ₩25,061 | ₩24,159 | ₩24,627 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩25,737 | ₩25,762 | ₩24,760 | ₩24,867 | -3.38% | 35.8만 |
|---|
| 2026.01.23 | ₩25,911 | ₩25,918 | ₩25,242 | ₩25,683 | -0.88% | 22.5만 |
|---|
| 2026.01.22 | ₩26,687 | ₩27,101 | ₩25,670 | ₩25,884 | -3.01% | 32.6만 |
|---|
| 2026.01.21 | ₩25,951 | ₩26,807 | ₩25,503 | ₩26,459 | +1.96% | 37.6만 |
|---|
| 2026.01.20 | ₩25,416 | ₩26,379 | ₩25,148 | ₩25,724 | +1.21% | 30.9만 |
|---|
| 2026.01.16 | ₩26,473 | ₩27,275 | ₩25,938 | ₩26,192 | -1.06% | 45.9만 |
|---|
| 2026.01.15 | ₩26,366 | ₩27,195 | ₩26,045 | ₩27,155 | +2.99% | 40.5만 |
|---|
| 2026.01.14 | ₩26,513 | ₩26,901 | ₩26,018 | ₩26,299 | -0.81% | 32.1만 |
|---|
| 2026.01.13 | ₩26,620 | ₩26,921 | ₩26,192 | ₩26,660 | +0.15% | 28만 |
|---|
| 2026.01.12 | ₩26,098 | ₩27,366 | ₩25,817 | ₩26,633 | +2.05% | 43.9만 |
|---|
| 2026.01.09 | ₩24,279 | ₩26,326 | ₩23,958 | ₩26,285 | +8.26% | 74.5만 |
|---|
| 2026.01.08 | ₩22,313 | ₩24,038 | ₩22,313 | ₩23,597 | +5.76% | 64.1만 |
|---|
| 2026.01.07 | ₩23,302 | ₩23,603 | ₩22,493 | ₩22,714 | -2.53% | 72.4만 |
|---|
| 2026.01.06 | ₩22,647 | ₩23,423 | ₩22,192 | ₩23,396 | +3.31% | 49.7만 |
|---|
| 2026.01.05 | ₩22,741 | ₩23,597 | ₩22,714 | ₩22,941 | +0.88% | 45.7만 |
|---|
| 2026.01.02 | ₩22,901 | ₩23,249 | ₩22,607 | ₩22,928 | +0.12% | 44.8만 |
|---|
| 2025.12.31 | ₩23,021 | ₩23,171 | ₩22,834 | ₩22,874 | -0.64% | 33.8만 |
|---|
| 2025.12.30 | ₩23,182 | ₩23,409 | ₩22,914 | ₩23,195 | +0.06% | 28.4만 |
|---|
| 2025.12.29 | ₩23,677 | ₩23,891 | ₩23,102 | ₩23,302 | -1.58% | 51만 |
|---|
| 2025.12.26 | ₩23,918 | ₩24,001 | ₩23,496 | ₩23,891 | -0.11% | 24.6만 |
|---|
| 2025.12.24 | ₩23,677 | ₩23,985 | ₩23,450 | ₩23,958 | +1.19% | 14만 |
|---|
| 2025.12.23 | ₩23,757 | ₩23,878 | ₩23,244 | ₩23,597 | -0.68% | 26.4만 |
|---|
| 2025.12.22 | ₩23,944 | ₩24,393 | ₩23,637 | ₩23,811 | -0.56% | 36.8만 |
|---|
| 2025.12.19 | ₩24,279 | ₩24,319 | ₩23,559 | ₩23,944 | -1.38% | 143.8만 |
|---|
| 2025.12.18 | ₩25,617 | ₩26,245 | ₩24,640 | ₩24,667 | -3.71% | 41.9만 |
|---|
| 2025.12.17 | ₩25,215 | ₩25,583 | ₩24,386 | ₩24,974 | -0.95% | 49.8만 |
|---|
| 2025.12.16 | ₩26,446 | ₩26,486 | ₩25,496 | ₩25,617 | -3.14% | 32.1만 |
|---|
| 2025.12.15 | ₩26,794 | ₩27,182 | ₩26,212 | ₩26,259 | -2.00% | 44.8만 |
|---|
| 2025.12.12 | ₩26,473 | ₩26,727 | ₩26,098 | ₩26,620 | +0.56% | 41.1만 |
|---|
| 2025.12.11 | ₩26,165 | ₩26,968 | ₩26,165 | ₩26,259 | +0.36% | 40.5만 |
|---|
| 2025.12.10 | ₩24,132 | ₩26,205 | ₩24,078 | ₩26,085 | +8.09% | 58.4만 |
|---|
| 2025.12.09 | ₩24,078 | ₩24,573 | ₩23,744 | ₩24,145 | +0.28% | 31.9만 |
|---|
| 2025.12.08 | ₩25,229 | ₩25,229 | ₩24,480 | ₩24,480 | -2.97% | 31.2만 |
|---|
| 2025.12.05 | ₩25,657 | ₩25,837 | ₩25,122 | ₩25,148 | -1.98% | 32.9만 |
|---|
| 2025.12.04 | ₩26,433 | ₩26,433 | ₩25,389 | ₩25,576 | -3.24% | 28.7만 |
|---|
| 2025.12.03 | ₩25,924 | ₩27,101 | ₩25,804 | ₩26,433 | +1.96% | 37만 |
|---|
| 2025.12.02 | ₩25,804 | ₩26,219 | ₩25,416 | ₩25,871 | +0.26% | 23.7만 |
|---|
| 2025.12.01 | ₩25,817 | ₩26,499 | ₩25,710 | ₩25,844 | +0.10% | 27.6만 |
|---|
| 2025.11.28 | ₩26,406 | ₩26,647 | ₩26,145 | ₩26,446 | +0.15% | 11만 |
|---|
| 2025.11.26 | ₩25,737 | ₩26,914 | ₩25,683 | ₩26,513 | +3.01% | 40.2만 |
|---|
| 2025.11.25 | ₩25,576 | ₩26,463 | ₩25,255 | ₩26,045 | +1.83% | 44.6만 |
|---|
| 2025.11.24 | ₩25,630 | ₩25,704 | ₩24,948 | ₩25,055 | -2.24% | 38.4만 |
|---|
| 2025.11.21 | ₩23,918 | ₩26,326 | ₩23,662 | ₩25,991 | +8.67% | 45.5만 |
|---|
| 2025.11.20 | ₩23,717 | ₩24,413 | ₩23,557 | ₩23,664 | -0.23% | 31만 |
|---|
| 2025.11.19 | ₩24,038 | ₩24,266 | ₩23,664 | ₩23,771 | -1.11% | 24.8만 |
|---|
| 2025.11.18 | ₩23,864 | ₩24,386 | ₩23,551 | ₩24,025 | +0.67% | 32만 |
|---|
| 2025.11.17 | ₩25,041 | ₩25,309 | ₩23,971 | ₩24,078 | -3.85% | 41.3만 |
|---|
| 2025.11.14 | ₩25,563 | ₩26,112 | ₩25,229 | ₩25,483 | -0.31% | 24.3만 |
|---|
| 2025.11.13 | ₩26,085 | ₩26,593 | ₩25,496 | ₩25,617 | -1.79% | 28만 |
|---|
| 2025.11.12 | ₩26,406 | ₩26,740 | ₩25,697 | ₩26,112 | -1.11% | 34.2만 |
|---|
| 2025.11.11 | ₩25,536 | ₩25,831 | ₩25,148 | ₩25,255 | -1.10% | 22.7만 |
|---|
| 2025.11.10 | ₩25,322 | ₩25,630 | ₩24,632 | ₩25,389 | +0.26% | 29.6만 |
|---|
| 2025.11.07 | ₩25,015 | ₩25,563 | ₩24,841 | ₩25,309 | +1.18% | 34.3만 |
|---|
| 2025.11.06 | ₩25,978 | ₩26,178 | ₩25,055 | ₩25,055 | -3.55% | 31.5만 |
|---|
| 2025.11.05 | ₩25,510 | ₩26,285 | ₩25,416 | ₩25,857 | +1.36% | 37.2만 |
|---|
| 2025.11.04 | ₩25,510 | ₩25,951 | ₩25,148 | ₩25,510 | 0.00% | 49.2만 |
|---|
| 2025.11.03 | ₩26,165 | ₩26,165 | ₩25,483 | ₩25,657 | -1.94% | 38.3만 |
|---|
| 2025.10.31 | ₩26,245 | ₩26,847 | ₩25,643 | ₩26,486 | +0.92% | 68.2만 |
|---|
| 2025.10.30 | ₩27,884 | ₩28,359 | ₩26,071 | ₩26,727 | -4.15% | 78.2만 |
|---|
| 2025.10.29 | ₩30,098 | ₩30,579 | ₩28,626 | ₩28,907 | -3.96% | 43만 |
|---|
| 2025.10.28 | ₩30,365 | ₩31,034 | ₩29,643 | ₩30,125 | -0.79% | 37.8만 |
|---|
| 2025.10.27 | ₩31,435 | ₩31,763 | ₩30,793 | ₩31,021 | -1.32% | 29.2만 |
|---|
| 2025.10.24 | ₩31,650 | ₩31,837 | ₩31,048 | ₩31,048 | -1.90% | 21.9만 |
|---|
| 2025.10.23 | ₩31,048 | ₩31,328 | ₩30,499 | ₩30,994 | -0.17% | 19.3만 |
|---|
| 2025.10.22 | ₩30,967 | ₩31,656 | ₩30,573 | ₩30,834 | -0.43% | 26.4만 |
|---|
| 2025.10.21 | ₩29,924 | ₩31,583 | ₩29,696 | ₩31,141 | +4.07% | 19.6만 |
|---|
| 2025.10.20 | ₩31,435 | ₩31,703 | ₩29,911 | ₩30,232 | -3.83% | 26.2만 |
|---|
| 2025.10.17 | ₩30,767 | ₩31,449 | ₩30,379 | ₩31,248 | +1.57% | 34만 |
|---|
| 2025.10.16 | ₩32,278 | ₩32,479 | ₩31,088 | ₩31,248 | -3.19% | 22.8만 |
|---|
| 2025.10.15 | ₩32,332 | ₩32,981 | ₩32,064 | ₩32,185 | -0.46% | 25.4만 |
|---|
| 2025.10.14 | ₩30,834 | ₩32,465 | ₩30,834 | ₩32,332 | +4.86% | 39.4만 |
|---|
| 2025.10.13 | ₩31,462 | ₩31,640 | ₩30,472 | ₩31,208 | -0.81% | 33.9만 |
|---|
| 2025.10.10 | ₩30,941 | ₩31,830 | ₩30,566 | ₩31,355 | +1.34% | 44.8만 |
|---|