시장 데이터를 불러오는 중
전체 종목
Donnelley Financial Solutions, Inc. Common Stock 과거 주가
Donnelley Financial Solutions, Inc. Common Stock · DFIN · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Donnelley Financial Solutions, Inc. Common Stock · DFIN · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,757 | ₩67,210 | ₩63,877 | ₩64,623 | -3.20% | 20.2만 |
| 2026.10.08 | ₩66,410 | ₩67,924 | ₩65,450 | ₩66,944 | +0.80% | 28.8만 |
| 2026.10.07 | ₩65,664 | ₩67,110 | ₩65,477 | ₩66,410 | +1.14% | 24.1만 |
| 2026.10.06 | ₩64,797 | ₩66,310 | ₩63,797 | ₩66,104 | +2.02% | 20.2만 |
| 2026.10.05 | ₩62,476 | ₩64,897 | ₩62,130 | ₩64,383 | +3.05% | 25.4만 |
| 2026.10.02 | ₩63,703 | ₩64,757 | ₩61,843 | ₩62,090 | -2.53% | 21.1만 |
| 2026.10.01 | ₩63,250 | ₩64,230 | ₩62,530 | ₩63,330 | +0.13% | 20.8만 |
| 2026.09.30 | ₩62,690 | ₩63,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,930 |
| +0.38% |
| 25.6만 |
| 2026.09.29 | ₩63,290 | ₩63,486 | ₩61,316 | ₩62,596 | -1.10% | 19.9만 |
|---|
| 2026.09.28 | ₩64,250 | ₩64,903 | ₩63,530 | ₩63,583 | -1.04% | 19.2만 |
|---|
| 2026.09.25 | ₩65,330 | ₩66,157 | ₩64,570 | ₩65,237 | -0.14% | 24.5만 |
|---|
| 2026.09.24 | ₩65,210 | ₩65,690 | ₩64,477 | ₩65,637 | +0.65% | 12.4만 |
|---|
| 2026.09.23 | ₩64,157 | ₩65,677 | ₩63,690 | ₩64,823 | +1.04% | 18.3만 |
|---|
| 2026.09.22 | ₩65,477 | ₩65,477 | ₩63,130 | ₩64,663 | -1.24% | 16.7만 |
|---|
| 2026.09.21 | ₩63,717 | ₩65,143 | ₩63,663 | ₩64,557 | +1.32% | 18.4만 |
|---|
| 2026.09.18 | ₩63,957 | ₩64,303 | ₩61,756 | ₩63,757 | -0.31% | 52.4만 |
|---|
| 2026.09.17 | ₩65,330 | ₩65,697 | ₩63,557 | ₩64,037 | -1.98% | 35.2만 |
|---|
| 2026.09.16 | ₩63,423 | ₩65,377 | ₩63,423 | ₩65,223 | +2.84% | 28.1만 |
|---|
| 2026.09.15 | ₩64,103 | ₩64,877 | ₩63,090 | ₩63,823 | -0.44% | 20.7만 |
|---|
| 2026.09.14 | ₩64,677 | ₩65,490 | ₩64,163 | ₩64,597 | -0.12% | 20만 |
|---|
| 2026.09.11 | ₩65,130 | ₩65,130 | ₩63,557 | ₩63,943 | -1.82% | 14.3만 |
|---|
| 2026.09.10 | ₩65,023 | ₩65,303 | ₩63,917 | ₩64,503 | -0.80% | 22.1만 |
|---|
| 2026.09.09 | ₩66,044 | ₩66,044 | ₩64,557 | ₩65,157 | -1.34% | 17.7만 |
|---|
| 2026.09.08 | ₩66,997 | ₩66,997 | ₩65,570 | ₩66,437 | -0.84% | 23.2만 |
|---|
| 2026.09.04 | ₩66,104 | ₩68,424 | ₩63,917 | ₩67,904 | +2.72% | 33.7만 |
|---|
| 2026.09.03 | ₩64,703 | ₩65,822 | ₩63,243 | ₩65,437 | +1.13% | 20만 |
|---|
| 2026.09.02 | ₩63,957 | ₩65,970 | ₩63,677 | ₩63,837 | -0.19% | 16.7만 |
|---|
| 2026.09.01 | ₩63,730 | ₩65,343 | ₩63,610 | ₩64,223 | +0.77% | 22.5만 |
|---|
| 2026.08.31 | ₩64,077 | ₩65,077 | ₩63,423 | ₩64,410 | +0.52% | 31.1만 |
|---|
| 2026.08.28 | ₩64,330 | ₩66,170 | ₩63,877 | ₩64,437 | +0.17% | 44.1만 |
|---|
| 2026.08.27 | ₩63,570 | ₩65,010 | ₩63,290 | ₩63,957 | +0.61% | 14.7만 |
|---|
| 2026.08.26 | ₩63,517 | ₩63,830 | ₩62,490 | ₩63,530 | +0.02% | 15.2만 |
|---|
| 2026.08.25 | ₩63,116 | ₩63,890 | ₩62,756 | ₩63,677 | +0.89% | 14만 |
|---|
| 2026.08.24 | ₩64,423 | ₩65,150 | ₩62,663 | ₩63,196 | -1.90% | 29.7만 |
|---|
| 2026.08.21 | ₩65,010 | ₩65,250 | ₩63,757 | ₩64,317 | -1.07% | 17.7만 |
|---|
| 2026.08.20 | ₩64,943 | ₩65,644 | ₩64,130 | ₩64,703 | -0.37% | 12.2만 |
|---|
| 2026.08.19 | ₩64,703 | ₩66,957 | ₩64,703 | ₩65,010 | +0.47% | 18.7만 |
|---|
| 2026.08.18 | ₩64,223 | ₩65,890 | ₩63,903 | ₩64,517 | +0.46% | 20.3만 |
|---|
| 2026.08.17 | ₩64,543 | ₩65,370 | ₩63,356 | ₩63,637 | -1.40% | 15.8만 |
|---|
| 2026.08.14 | ₩66,490 | ₩66,637 | ₩64,797 | ₩65,330 | -1.74% | 18.4만 |
|---|
| 2026.08.13 | ₩64,370 | ₩66,450 | ₩63,076 | ₩66,170 | +2.80% | 16.8만 |
|---|
| 2026.08.12 | ₩62,410 | ₩63,637 | ₩61,596 | ₩63,543 | +1.82% | 15.8만 |
|---|
| 2026.08.11 | ₩62,663 | ₩64,197 | ₩62,623 | ₩62,863 | +0.32% | 14.3만 |
|---|
| 2026.08.10 | ₩62,836 | ₩63,597 | ₩62,036 | ₩63,223 | +0.62% | 14.3만 |
|---|
| 2026.08.07 | ₩64,397 | ₩64,863 | ₩62,910 | ₩63,183 | -1.88% | 21.6만 |
|---|
| 2026.08.06 | ₩65,904 | ₩65,964 | ₩63,263 | ₩64,517 | -2.10% | 19.6만 |
|---|
| 2026.08.05 | ₩66,984 | ₩67,037 | ₩64,850 | ₩66,210 | -1.15% | 25.5만 |
|---|
| 2026.08.04 | ₩63,863 | ₩66,357 | ₩63,570 | ₩66,264 | +3.76% | 27.5만 |
|---|
| 2026.08.03 | ₩64,490 | ₩66,664 | ₩63,250 | ₩64,917 | +0.66% | 52.3만 |
|---|
| 2026.07.31 | ₩62,103 | ₩64,443 | ₩61,382 | ₩63,076 | +1.57% | 38.2만 |
|---|
| 2026.07.30 | ₩67,010 | ₩67,010 | ₩55,589 | ₩62,716 | -6.41% | 57만 |
|---|
| 2026.07.29 | ₩69,944 | ₩71,424 | ₩68,357 | ₩68,531 | -2.02% | 35.9만 |
|---|
| 2026.07.28 | ₩67,544 | ₩71,211 | ₩67,544 | ₩70,158 | +3.87% | 22.3만 |
|---|
| 2026.07.27 | ₩65,317 | ₩68,164 | ₩65,317 | ₩67,010 | +2.59% | 18.9만 |
|---|
| 2026.07.24 | ₩62,450 | ₩64,690 | ₩61,976 | ₩64,357 | +3.05% | 15.2만 |
|---|
| 2026.07.23 | ₩63,663 | ₩64,723 | ₩61,690 | ₩61,756 | -3.00% | 17.4만 |
|---|
| 2026.07.22 | ₩65,677 | ₩66,517 | ₩63,517 | ₩64,077 | -2.44% | 24.4만 |
|---|
| 2026.07.21 | ₩64,437 | ₩65,970 | ₩63,863 | ₩65,437 | +1.55% | 18.8만 |
|---|
| 2026.07.20 | ₩66,117 | ₩66,570 | ₩65,050 | ₩65,383 | -1.11% | 12.6만 |
|---|
| 2026.07.17 | ₩65,770 | ₩67,944 | ₩64,730 | ₩66,610 | +1.28% | 27.8만 |
|---|
| 2026.07.16 | ₩65,583 | ₩67,477 | ₩65,343 | ₩66,597 | +1.55% | 30.8만 |
|---|
| 2026.07.15 | ₩62,996 | ₩65,610 | ₩62,710 | ₩64,877 | +2.98% | 52.9만 |
|---|
| 2026.07.14 | ₩59,609 | ₩62,856 | ₩59,609 | ₩62,210 | +4.36% | 35.6만 |
|---|
| 2026.07.13 | ₩59,916 | ₩60,596 | ₩58,249 | ₩60,343 | +0.71% | 18.2만 |
|---|
| 2026.07.10 | ₩60,823 | ₩61,363 | ₩59,416 | ₩59,556 | -2.08% | 15.6만 |
|---|
| 2026.07.09 | ₩58,289 | ₩60,136 | ₩57,649 | ₩60,049 | +3.02% | 21.2만 |
|---|
| 2026.07.08 | ₩59,409 | ₩59,409 | ₩58,022 | ₩58,862 | -0.92% | 26.4만 |
|---|
| 2026.07.07 | ₩62,476 | ₩62,490 | ₩60,036 | ₩60,076 | -3.84% | 19.3만 |
|---|
| 2026.07.06 | ₩61,636 | ₩62,304 | ₩60,411 | ₩61,676 | +0.06% | 26.2만 |
|---|
| 2026.07.02 | ₩59,476 | ₩62,403 | ₩59,476 | ₩61,623 | +3.61% | 29.2만 |
|---|
| 2026.07.01 | ₩56,889 | ₩59,449 | ₩56,689 | ₩58,836 | +3.42% | 37만 |
|---|
| 2026.06.30 | ₩54,782 | ₩56,313 | ₩53,342 | ₩55,942 | +2.12% | 23만 |
|---|
| 2026.06.29 | ₩54,675 | ₩56,135 | ₩54,008 | ₩55,382 | +1.29% | 36.8만 |
|---|
| 2026.06.26 | ₩53,088 | ₩54,408 | ₩52,968 | ₩54,075 | +1.86% | 60.1만 |
|---|
| 2026.06.25 | ₩54,048 | ₩55,469 | ₩52,808 | ₩52,808 | -2.29% | 17.1만 |
|---|
| 2026.06.24 | ₩54,088 | ₩55,675 | ₩53,242 | ₩54,488 | +0.74% | 27.6만 |
|---|
| 2026.06.23 | ₩52,035 | ₩54,135 | ₩51,961 | ₩53,542 | +2.90% | 29.5만 |
|---|
| 2026.06.22 | ₩51,715 | ₩52,128 | ₩50,354 | ₩51,355 | -0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩52,728 | ₩53,208 | ₩51,115 | ₩52,195 | -1.01% | 68.8만 |
|---|
| 2026.06.17 | ₩52,968 | ₩55,022 | ₩52,568 | ₩52,568 | -0.76% | 34.4만 |
|---|
| 2026.06.16 | ₩53,968 | ₩54,408 | ₩53,048 | ₩53,648 | -0.59% | 32만 |
|---|
| 2026.06.15 | ₩51,875 | ₩53,728 | ₩51,355 | ₩53,128 | +2.42% | 45.6만 |
|---|
| 2026.06.12 | ₩49,501 | ₩51,875 | ₩48,848 | ₩51,261 | +3.56% | 42.7만 |
|---|
| 2026.06.11 | ₩49,861 | ₩50,568 | ₩48,794 | ₩49,661 | -0.40% | 48만 |
|---|
| 2026.06.10 | ₩49,688 | ₩51,155 | ₩48,581 | ₩50,141 | +0.91% | 55만 |
|---|
| 2026.06.09 | ₩49,074 | ₩51,055 | ₩49,074 | ₩49,941 | +1.77% | 47.3만 |
|---|
| 2026.06.08 | ₩48,728 | ₩49,888 | ₩48,154 | ₩49,101 | +0.77% | 39.4만 |
|---|
| 2026.06.05 | ₩51,968 | ₩52,261 | ₩48,301 | ₩48,994 | -5.72% | 34.8만 |
|---|
| 2026.06.04 | ₩52,515 | ₩53,595 | ₩51,315 | ₩51,355 | -2.21% | 28.4만 |
|---|
| 2026.06.03 | ₩52,621 | ₩53,248 | ₩51,048 | ₩51,595 | -1.95% | 37만 |
|---|
| 2026.06.02 | ₩53,808 | ₩54,062 | ₩52,241 | ₩53,088 | -1.34% | 34.6만 |
|---|
| 2026.06.01 | ₩53,462 | ₩54,969 | ₩52,635 | ₩54,328 | +1.62% | 66.2만 |
|---|
| 2026.05.29 | ₩53,235 | ₩54,288 | ₩52,675 | ₩52,928 | -0.58% | 43.4만 |
|---|
| 2026.05.28 | ₩52,195 | ₩53,262 | ₩52,025 | ₩53,155 | +1.84% | 25.4만 |
|---|
| 2026.05.27 | ₩51,728 | ₩53,335 | ₩51,048 | ₩52,461 | +1.42% | 42.5만 |
|---|
| 2026.05.26 | ₩51,448 | ₩52,648 | ₩51,128 | ₩51,581 | +0.26% | 32.7만 |
|---|
| 2026.05.22 | ₩53,008 | ₩53,688 | ₩51,888 | ₩52,008 | -1.89% | 24.9만 |
|---|
| 2026.05.21 | ₩51,595 | ₩52,888 | ₩50,575 | ₩52,702 | +2.15% | 20.4만 |
|---|
| 2026.05.20 | ₩50,915 | ₩52,328 | ₩49,541 | ₩52,208 | +2.54% | 42.3만 |
|---|
| 2026.05.19 | ₩52,902 | ₩53,542 | ₩51,061 | ₩51,101 | -3.40% | 33.1만 |
|---|
| 2026.05.18 | ₩51,141 | ₩53,462 | ₩51,141 | ₩52,355 | +2.37% | 28.1만 |
|---|
| 2026.05.15 | ₩51,835 | ₩52,868 | ₩51,361 | ₩51,408 | -0.82% | 26.2만 |
|---|
| 2026.05.14 | ₩51,075 | ₩53,102 | ₩50,888 | ₩51,795 | +1.41% | 20만 |
|---|
| 2026.05.13 | ₩53,502 | ₩53,842 | ₩51,275 | ₩51,475 | -3.79% | 31.5만 |
|---|
| 2026.05.12 | ₩56,035 | ₩56,275 | ₩53,835 | ₩54,115 | -3.43% | 31.9만 |
|---|
| 2026.05.11 | ₩56,595 | ₩57,329 | ₩55,609 | ₩55,862 | -1.30% | 29.5만 |
|---|
| 2026.05.08 | ₩59,223 | ₩59,223 | ₩56,775 | ₩57,129 | -3.54% | 34.9만 |
|---|
| 2026.05.07 | ₩57,902 | ₩61,343 | ₩57,902 | ₩58,956 | +1.82% | 51.1만 |
|---|
| 2026.05.06 | ₩56,089 | ₩58,436 | ₩55,202 | ₩57,302 | +2.16% | 60.8만 |
|---|
| 2026.05.05 | ₩67,197 | ₩67,197 | ₩54,035 | ₩56,982 | -15.20% | 79.2만 |
|---|
| 2026.05.04 | ₩67,437 | ₩68,691 | ₩66,504 | ₩67,517 | +0.12% | 23만 |
|---|
| 2026.05.01 | ₩67,570 | ₩68,037 | ₩66,850 | ₩67,744 | +0.26% | 21.1만 |
|---|
| 2026.04.30 | ₩67,437 | ₩67,757 | ₩66,704 | ₩67,077 | -0.53% | 20.1만 |
|---|
| 2026.04.29 | ₩67,597 | ₩68,384 | ₩67,144 | ₩68,171 | +0.85% | 23만 |
|---|
| 2026.04.28 | ₩68,864 | ₩69,224 | ₩67,557 | ₩68,091 | -1.12% | 14.2만 |
|---|
| 2026.04.27 | ₩67,050 | ₩68,944 | ₩66,574 | ₩68,184 | +1.69% | 16.8만 |
|---|
| 2026.04.24 | ₩66,810 | ₩68,324 | ₩66,810 | ₩67,330 | +0.78% | 32만 |
|---|
| 2026.04.23 | ₩70,038 | ₩70,404 | ₩67,110 | ₩67,330 | -3.87% | 20.8만 |
|---|
| 2026.04.22 | ₩71,224 | ₩71,751 | ₩69,731 | ₩70,651 | -0.81% | 16.9만 |
|---|
| 2026.04.21 | ₩71,051 | ₩72,545 | ₩70,011 | ₩70,704 | -0.49% | 18.3만 |
|---|
| 2026.04.20 | ₩69,837 | ₩70,654 | ₩69,117 | ₩70,051 | +0.31% | 11.6만 |
|---|
| 2026.04.17 | ₩68,384 | ₩70,198 | ₩68,077 | ₩69,958 | +2.30% | 15.3만 |
|---|
| 2026.04.16 | ₩66,624 | ₩68,111 | ₩66,457 | ₩67,677 | +1.58% | 23.3만 |
|---|
| 2026.04.15 | ₩65,157 | ₩66,704 | ₩64,823 | ₩66,210 | +1.62% | 23.4만 |
|---|
| 2026.04.14 | ₩65,157 | ₩66,450 | ₩64,583 | ₩64,957 | -0.31% | 25.7만 |
|---|
| 2026.04.13 | ₩64,650 | ₩65,690 | ₩64,510 | ₩65,223 | +0.89% | 34.7만 |
|---|
| 2026.04.10 | ₩65,517 | ₩65,750 | ₩64,343 | ₩64,837 | -1.04% | 16.5만 |
|---|
| 2026.04.09 | ₩66,050 | ₩66,684 | ₩65,143 | ₩65,744 | -0.46% | 17.9만 |
|---|
| 2026.04.08 | ₩67,811 | ₩68,437 | ₩66,384 | ₩66,450 | -2.01% | 29.2만 |
|---|
| 2026.04.07 | ₩64,943 | ₩65,917 | ₩64,623 | ₩65,530 | +0.90% | 17.3만 |
|---|
| 2026.04.06 | ₩63,903 | ₩65,117 | ₩63,703 | ₩64,997 | +1.71% | 11.1만 |
|---|
| 2026.04.02 | ₩61,063 | ₩64,090 | ₩60,576 | ₩63,730 | +4.37% | 17.1만 |
|---|
| 2026.04.01 | ₩63,036 | ₩63,637 | ₩61,343 | ₩61,423 | -2.56% | 26.2만 |
|---|
| 2026.03.31 | ₩62,850 | ₩63,196 | ₩61,143 | ₩62,863 | +0.02% | 22.1만 |
|---|
| 2026.03.30 | ₩60,729 | ₩62,147 | ₩60,703 | ₩61,916 | +1.95% | 22.1만 |
|---|
| 2026.03.27 | ₩62,063 | ₩62,103 | ₩60,729 | ₩61,023 | -1.68% | 16.1만 |
|---|
| 2026.03.26 | ₩62,170 | ₩63,383 | ₩61,823 | ₩62,583 | +0.66% | 20.2만 |
|---|
| 2026.03.25 | ₩62,876 | ₩63,276 | ₩61,103 | ₩62,596 | -0.45% | 21.2만 |
|---|
| 2026.03.24 | ₩61,703 | ₩62,956 | ₩61,476 | ₩61,943 | +0.39% | 27.2만 |
|---|
| 2026.03.23 | ₩63,490 | ₩64,010 | ₩62,303 | ₩62,623 | -1.37% | 22.1만 |
|---|
| 2026.03.20 | ₩62,410 | ₩62,983 | ₩61,490 | ₩61,983 | -0.68% | 39.8만 |
|---|
| 2026.03.19 | ₩61,343 | ₩63,023 | ₩60,649 | ₩62,623 | +2.09% | 27.6만 |
|---|
| 2026.03.18 | ₩60,729 | ₩61,650 | ₩59,829 | ₩61,503 | +1.27% | 27만 |
|---|
| 2026.03.17 | ₩65,730 | ₩66,510 | ₩60,663 | ₩61,343 | -6.67% | 55.2만 |
|---|
| 2026.03.16 | ₩66,637 | ₩67,717 | ₩65,210 | ₩65,477 | -1.74% | 24.4만 |
|---|
| 2026.03.13 | ₩64,850 | ₩66,842 | ₩64,497 | ₩66,050 | +1.85% | 15.1만 |
|---|
| 2026.03.12 | ₩64,463 | ₩66,794 | ₩64,117 | ₩64,663 | +0.31% | 18.8만 |
|---|
| 2026.03.11 | ₩63,410 | ₩65,570 | ₩63,410 | ₩65,543 | +3.36% | 17.9만 |
|---|
| 2026.03.10 | ₩62,970 | ₩65,037 | ₩61,663 | ₩64,130 | +1.84% | 31.6만 |
|---|
| 2026.03.09 | ₩64,757 | ₩64,770 | ₩62,436 | ₩62,970 | -2.76% | 38.4만 |
|---|
| 2026.03.06 | ₩68,064 | ₩69,300 | ₩65,664 | ₩66,197 | -2.74% | 35.5만 |
|---|
| 2026.03.05 | ₩69,931 | ₩71,758 | ₩69,317 | ₩70,624 | +0.99% | 29만 |
|---|
| 2026.03.04 | ₩69,344 | ₩71,104 | ₩68,071 | ₩70,638 | +1.87% | 30.4만 |
|---|
| 2026.03.03 | ₩66,277 | ₩70,251 | ₩65,317 | ₩69,037 | +4.16% | 27.9만 |
|---|
| 2026.03.02 | ₩66,010 | ₩68,264 | ₩65,717 | ₩67,744 | +2.63% | 22.1만 |
|---|
| 2026.02.27 | ₩65,103 | ₩66,410 | ₩63,539 | ₩66,357 | +1.93% | 22.2만 |
|---|
| 2026.02.26 | ₩66,704 | ₩67,971 | ₩65,410 | ₩66,330 | -0.56% | 23.4만 |
|---|
| 2026.02.25 | ₩66,664 | ₩66,664 | ₩64,957 | ₩66,117 | -0.82% | 16.2만 |
|---|
| 2026.02.24 | ₩62,610 | ₩65,530 | ₩61,676 | ₩65,357 | +4.39% | 22.9만 |
|---|
| 2026.02.23 | ₩62,543 | ₩63,481 | ₩61,183 | ₩62,636 | +0.15% | 24.2만 |
|---|
| 2026.02.20 | ₩63,957 | ₩64,423 | ₩62,556 | ₩63,250 | -1.11% | 18.7만 |
|---|
| 2026.02.19 | ₩64,330 | ₩66,824 | ₩61,169 | ₩64,717 | +0.60% | 23.3만 |
|---|
| 2026.02.18 | ₩59,543 | ₩68,077 | ₩58,569 | ₩65,837 | +10.57% | 63.5만 |
|---|
| 2026.02.17 | ₩57,296 | ₩59,196 | ₩50,981 | ₩58,449 | +2.01% | 66.9만 |
|---|
| 2026.02.13 | ₩51,168 | ₩54,115 | ₩49,434 | ₩52,168 | +1.95% | 99.9만 |
|---|
| 2026.02.12 | ₩54,995 | ₩54,995 | ₩50,354 | ₩51,221 | -6.86% | 55.3만 |
|---|
| 2026.02.11 | ₩59,396 | ₩61,410 | ₩54,122 | ₩55,035 | -7.34% | 48만 |
|---|
| 2026.02.10 | ₩62,463 | ₩62,543 | ₩59,116 | ₩59,183 | -5.25% | 40.9만 |
|---|
| 2026.02.09 | ₩64,010 | ₩64,423 | ₩61,623 | ₩62,170 | -2.88% | 39.8만 |
|---|
| 2026.02.06 | ₩64,063 | ₩64,810 | ₩63,710 | ₩64,397 | +0.52% | 21.9만 |
|---|
| 2026.02.05 | ₩63,943 | ₩65,077 | ₩62,716 | ₩63,290 | -1.02% | 16.2만 |
|---|
| 2026.02.04 | ₩63,076 | ₩64,863 | ₩61,396 | ₩63,943 | +1.37% | 16.5만 |
|---|
| 2026.02.03 | ₩68,051 | ₩68,411 | ₩62,443 | ₩62,810 | -7.70% | 17.3만 |
|---|
| 2026.02.02 | ₩69,024 | ₩69,815 | ₩68,424 | ₩68,731 | -0.43% | 11.1만 |
|---|
| 2026.01.30 | ₩68,651 | ₩69,524 | ₩67,997 | ₩69,011 | +0.52% | 18만 |
|---|
| 2026.01.29 | ₩69,571 | ₩69,984 | ₩68,171 | ₩68,984 | -0.84% | 11.8만 |
|---|
| 2026.01.28 | ₩69,891 | ₩70,584 | ₩68,744 | ₩69,291 | -0.86% | 14.5만 |
|---|
| 2026.01.27 | ₩72,171 | ₩72,938 | ₩68,691 | ₩69,424 | -3.81% | 20.2만 |
|---|
| 2026.01.26 | ₩72,731 | ₩73,365 | ₩71,784 | ₩72,505 | -0.31% | 22.9만 |
|---|
| 2026.01.23 | ₩72,731 | ₩72,918 | ₩70,958 | ₩72,371 | -0.50% | 12.3만 |
|---|
| 2026.01.22 | ₩73,091 | ₩74,332 | ₩72,611 | ₩73,171 | +0.11% | 16.1만 |
|---|
| 2026.01.21 | ₩71,611 | ₩73,851 | ₩71,344 | ₩72,905 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩72,331 | ₩73,318 | ₩70,064 | ₩70,838 | -2.06% | 22.6만 |
|---|
| 2026.01.16 | ₩73,545 | ₩75,025 | ₩72,898 | ₩73,638 | +0.13% | 26만 |
|---|
| 2026.01.15 | ₩72,105 | ₩73,665 | ₩71,264 | ₩73,585 | +2.05% | 18.5만 |
|---|
| 2026.01.14 | ₩70,264 | ₩72,945 | ₩70,264 | ₩71,731 | +2.09% | 31.4만 |
|---|
| 2026.01.13 | ₩69,024 | ₩70,678 | ₩67,984 | ₩70,491 | +2.13% | 27.1만 |
|---|
| 2026.01.12 | ₩67,957 | ₩69,357 | ₩67,624 | ₩68,984 | +1.51% | 17.4만 |
|---|
| 2026.01.09 | ₩68,051 | ₩68,757 | ₩67,090 | ₩68,517 | +0.69% | 17.4만 |
|---|
| 2026.01.08 | ₩65,930 | ₩68,464 | ₩65,930 | ₩67,904 | +2.99% | 18.6만 |
|---|
| 2026.01.07 | ₩66,930 | ₩66,930 | ₩65,210 | ₩66,117 | -1.22% | 22.1만 |
|---|
| 2026.01.06 | ₩63,290 | ₩66,957 | ₩63,023 | ₩66,850 | +5.63% | 23.4만 |
|---|
| 2026.01.05 | ₩60,609 | ₩64,010 | ₩60,063 | ₩63,583 | +4.91% | 18만 |
|---|
| 2026.01.02 | ₩62,396 | ₩62,460 | ₩59,863 | ₩60,849 | -2.48% | 28.4만 |
|---|
| 2025.12.31 | ₩62,810 | ₩62,996 | ₩61,383 | ₩62,263 | -0.87% | 26.4만 |
|---|
| 2025.12.30 | ₩62,556 | ₩63,823 | ₩62,276 | ₩63,103 | +0.87% | 23.1만 |
|---|
| 2025.12.29 | ₩61,970 | ₩62,810 | ₩61,516 | ₩62,743 | +1.25% | 23.1만 |
|---|
| 2025.12.26 | ₩61,636 | ₩62,063 | ₩60,956 | ₩61,970 | +0.54% | 10.4만 |
|---|
| 2025.12.24 | ₩61,650 | ₩62,103 | ₩61,330 | ₩61,756 | +0.17% | 5.7만 |
|---|
| 2025.12.23 | ₩61,690 | ₩61,903 | ₩60,969 | ₩61,836 | +0.24% | 19.7만 |
|---|
| 2025.12.22 | ₩61,356 | ₩62,930 | ₩61,036 | ₩61,690 | +0.54% | 25.5만 |
|---|
| 2025.12.19 | ₩61,783 | ₩62,203 | ₩60,276 | ₩61,330 | -0.73% | 67.4만 |
|---|
| 2025.12.18 | ₩61,796 | ₩62,516 | ₩60,836 | ₩61,996 | +0.32% | 23.3만 |
|---|
| 2025.12.17 | ₩60,316 | ₩61,536 | ₩60,023 | ₩61,116 | +1.33% | 23.7만 |
|---|
| 2025.12.16 | ₩58,969 | ₩61,223 | ₩58,809 | ₩60,543 | +2.67% | 35만 |
|---|
| 2025.12.15 | ₩61,436 | ₩61,810 | ₩59,303 | ₩59,423 | -3.28% | 28.7만 |
|---|
| 2025.12.12 | ₩62,090 | ₩62,143 | ₩61,129 | ₩61,156 | -1.50% | 21.1만 |
|---|
| 2025.12.11 | ₩60,983 | ₩62,010 | ₩60,616 | ₩61,676 | +1.14% | 56.7만 |
|---|
| 2025.12.10 | ₩61,209 | ₩61,716 | ₩60,529 | ₩60,849 | -0.59% | 33.9만 |
|---|
| 2025.12.09 | ₩60,596 | ₩62,410 | ₩60,503 | ₩61,343 | +1.23% | 33.1만 |
|---|
| 2025.12.08 | ₩61,516 | ₩61,743 | ₩60,009 | ₩60,969 | -0.89% | 23.7만 |
|---|
| 2025.12.05 | ₩63,330 | ₩63,650 | ₩61,023 | ₩61,089 | -3.54% | 27.8만 |
|---|
| 2025.12.04 | ₩65,023 | ₩65,810 | ₩62,830 | ₩63,396 | -2.50% | 23.9만 |
|---|
| 2025.12.03 | ₩64,797 | ₩66,077 | ₩64,630 | ₩65,477 | +1.05% | 20만 |
|---|
| 2025.12.02 | ₩64,490 | ₩64,783 | ₩63,450 | ₩64,490 | 0.00% | 15.4만 |
|---|
| 2025.12.01 | ₩64,783 | ₩65,463 | ₩63,670 | ₩63,983 | -1.24% | 21.1만 |
|---|
| 2025.11.28 | ₩64,890 | ₩65,737 | ₩64,237 | ₩65,423 | +0.82% | 21.1만 |
|---|
| 2025.11.26 | ₩64,303 | ₩65,757 | ₩64,303 | ₩64,823 | +0.81% | 34.8만 |
|---|
| 2025.11.25 | ₩62,636 | ₩65,063 | ₩62,636 | ₩64,957 | +3.70% | 32.4만 |
|---|
| 2025.11.24 | ₩61,583 | ₩63,043 | ₩61,583 | ₩62,290 | +1.15% | 30.9만 |
|---|
| 2025.11.21 | ₩60,449 | ₩63,210 | ₩60,296 | ₩62,263 | +3.00% | 25.4만 |
|---|
| 2025.11.20 | ₩60,329 | ₩61,069 | ₩59,623 | ₩59,876 | -0.75% | 21.4만 |
|---|
| 2025.11.19 | ₩59,569 | ₩60,336 | ₩59,429 | ₩59,903 | +0.56% | 17.5만 |
|---|
| 2025.11.18 | ₩59,263 | ₩59,916 | ₩59,016 | ₩59,329 | +0.11% | 25.9만 |
|---|
| 2025.11.17 | ₩61,156 | ₩61,796 | ₩59,529 | ₩59,703 | -2.38% | 21.2만 |
|---|
| 2025.11.14 | ₩61,836 | ₩61,956 | ₩60,703 | ₩61,396 | -0.71% | 16.5만 |
|---|
| 2025.11.13 | ₩61,903 | ₩62,876 | ₩61,476 | ₩61,996 | +0.15% | 17.6만 |
|---|
| 2025.11.12 | ₩62,330 | ₩63,436 | ₩61,974 | ₩62,170 | -0.26% | 20.7만 |
|---|
| 2025.11.11 | ₩62,490 | ₩63,677 | ₩62,170 | ₩62,396 | -0.15% | 22.8만 |
|---|
| 2025.11.10 | ₩61,209 | ₩62,970 | ₩60,649 | ₩62,863 | +2.70% | 22.9만 |
|---|
| 2025.11.07 | ₩61,036 | ₩61,036 | ₩59,709 | ₩60,996 | -0.07% | 24.2만 |
|---|
| 2025.11.06 | ₩61,410 | ₩61,496 | ₩60,209 | ₩60,796 | -1.00% | 25.3만 |
|---|
| 2025.11.05 | ₩60,609 | ₩62,490 | ₩59,889 | ₩61,730 | +1.85% | 29만 |
|---|
| 2025.11.04 | ₩61,450 | ₩61,816 | ₩58,942 | ₩60,236 | -1.97% | 37.3만 |
|---|
| 2025.11.03 | ₩61,063 | ₩62,103 | ₩59,249 | ₩61,876 | +1.33% | 45.4만 |
|---|
| 2025.10.31 | ₩60,889 | ₩61,450 | ₩60,156 | ₩61,276 | +0.64% | 35.3만 |
|---|
| 2025.10.30 | ₩59,076 | ₩61,236 | ₩59,076 | ₩60,889 | +3.07% | 80.9만 |
|---|
| 2025.10.29 | ₩69,371 | ₩69,371 | ₩58,902 | ₩59,289 | -14.53% | 122.7만 |
|---|
| 2025.10.28 | ₩69,211 | ₩69,471 | ₩68,584 | ₩68,944 | -0.39% | 40.7만 |
|---|
| 2025.10.27 | ₩71,264 | ₩71,544 | ₩68,971 | ₩69,131 | -2.99% | 35.7만 |
|---|
| 2025.10.24 | ₩73,198 | ₩73,811 | ₩71,304 | ₩71,518 | -2.30% | 20.6만 |
|---|
| 2025.10.23 | ₩69,797 | ₩72,611 | ₩69,584 | ₩72,571 | +3.97% | 29.6만 |
|---|
| 2025.10.22 | ₩68,531 | ₩69,611 | ₩68,371 | ₩69,171 | +0.93% | 48.5만 |
|---|
| 2025.10.21 | ₩67,730 | ₩69,604 | ₩67,670 | ₩68,611 | +1.30% | 27.6만 |
|---|
| 2025.10.20 | ₩69,371 | ₩70,191 | ₩67,517 | ₩67,730 | -2.36% | 20.5만 |
|---|
| 2025.10.17 | ₩69,197 | ₩70,238 | ₩67,957 | ₩68,917 | -0.40% | 29.8만 |
|---|
| 2025.10.16 | ₩72,811 | ₩73,338 | ₩69,131 | ₩69,277 | -4.85% | 29.1만 |
|---|
| 2025.10.15 | ₩74,492 | ₩74,938 | ₩72,571 | ₩72,838 | -2.22% | 25.4만 |
|---|
| 2025.10.14 | ₩69,744 | ₩74,252 | ₩69,744 | ₩74,051 | +6.18% | 24.9만 |
|---|
| 2025.10.13 | ₩69,237 | ₩70,558 | ₩68,751 | ₩70,544 | +1.89% | 16.6만 |
|---|
| 2025.10.10 | ₩69,757 | ₩70,824 | ₩68,624 | ₩68,677 | -1.55% | 25.8만 |
|---|