시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock 과거 주가
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock · DFP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock · DFP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,893 | ₩25,280 | ₩24,827 | ₩25,200 | +1.23% | 6.8만 |
| 2026.10.08 | ₩25,027 | ₩25,067 | ₩24,787 | ₩24,947 | -0.32% | 9.2만 |
| 2026.10.07 | ₩25,133 | ₩25,173 | ₩24,960 | ₩25,080 | -0.21% | 9.9만 |
| 2026.10.06 | ₩25,093 | ₩25,200 | ₩24,987 | ₩25,200 | +0.43% | 7.2만 |
| 2026.10.05 | ₩25,373 | ₩25,373 | ₩24,867 | ₩24,987 | -1.52% | 11.6만 |
| 2026.10.02 | ₩25,467 | ₩25,587 | ₩25,347 | ₩25,467 | 0.00% | 7.3만 |
| 2026.10.01 | ₩25,213 | ₩25,427 | ₩24,947 | ₩25,427 | +0.85% | 8.2만 |
| 2026.09.30 | ₩25,400 | ₩25,467 | ₩25,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,173 |
| -0.89% |
| 10.3만 |
| 2026.09.29 | ₩25,027 | ₩25,347 | ₩24,893 | ₩25,293 | +1.07% | 11.8만 |
|---|
| 2026.09.28 | ₩25,360 | ₩25,400 | ₩24,987 | ₩24,987 | -1.47% | 13만 |
|---|
| 2026.09.25 | ₩25,293 | ₩25,440 | ₩25,240 | ₩25,360 | +0.26% | 11.3만 |
|---|
| 2026.09.24 | ₩25,280 | ₩25,613 | ₩25,267 | ₩25,293 | +0.05% | 8.6만 |
|---|
| 2026.09.23 | ₩25,867 | ₩25,867 | ₩25,347 | ₩25,347 | -2.01% | 9.8만 |
|---|
| 2026.09.22 | ₩26,213 | ₩26,267 | ₩26,013 | ₩26,067 | -0.56% | 5.9만 |
|---|
| 2026.09.21 | ₩26,053 | ₩26,187 | ₩26,040 | ₩26,147 | +0.36% | 10.5만 |
|---|
| 2026.09.18 | ₩26,333 | ₩26,333 | ₩26,093 | ₩26,160 | -0.66% | 7.4만 |
|---|
| 2026.09.17 | ₩26,240 | ₩26,293 | ₩26,147 | ₩26,293 | +0.20% | 8만 |
|---|
| 2026.09.16 | ₩25,947 | ₩26,307 | ₩25,947 | ₩26,013 | +0.26% | 8.7만 |
|---|
| 2026.09.15 | ₩26,013 | ₩26,013 | ₩25,867 | ₩25,893 | -0.46% | 9.3만 |
|---|
| 2026.09.14 | ₩26,307 | ₩26,320 | ₩25,907 | ₩25,947 | -1.37% | 21만 |
|---|
| 2026.09.11 | ₩26,400 | ₩26,640 | ₩26,293 | ₩26,320 | -0.30% | 9.3만 |
|---|
| 2026.09.10 | ₩26,587 | ₩26,760 | ₩26,333 | ₩26,360 | -0.85% | 11.2만 |
|---|
| 2026.09.09 | ₩26,920 | ₩26,920 | ₩26,667 | ₩26,680 | -0.89% | 9.6만 |
|---|
| 2026.09.08 | ₩26,840 | ₩26,947 | ₩26,827 | ₩26,880 | +0.15% | 7.4만 |
|---|
| 2026.09.04 | ₩27,000 | ₩27,107 | ₩26,893 | ₩26,907 | -0.35% | 8.5만 |
|---|
| 2026.09.03 | ₩27,187 | ₩27,253 | ₩27,067 | ₩27,080 | -0.39% | 6.6만 |
|---|
| 2026.09.02 | ₩27,307 | ₩27,307 | ₩27,147 | ₩27,200 | -0.39% | 5.1만 |
|---|
| 2026.09.01 | ₩27,400 | ₩27,400 | ₩27,160 | ₩27,227 | -0.63% | 8.9만 |
|---|
| 2026.08.31 | ₩27,400 | ₩27,400 | ₩27,307 | ₩27,333 | -0.24% | 5.1만 |
|---|
| 2026.08.28 | ₩27,427 | ₩27,440 | ₩27,360 | ₩27,400 | -0.10% | 3.3만 |
|---|
| 2026.08.27 | ₩27,493 | ₩27,520 | ₩27,307 | ₩27,373 | -0.44% | 7.4만 |
|---|
| 2026.08.26 | ₩27,507 | ₩27,600 | ₩27,440 | ₩27,493 | -0.05% | 6.5만 |
|---|
| 2026.08.25 | ₩27,573 | ₩27,573 | ₩27,493 | ₩27,507 | -0.24% | 5.6만 |
|---|
| 2026.08.24 | ₩27,560 | ₩27,560 | ₩27,413 | ₩27,507 | -0.19% | 4.4만 |
|---|
| 2026.08.21 | ₩27,733 | ₩27,773 | ₩27,627 | ₩27,653 | -0.29% | 4.9만 |
|---|
| 2026.08.20 | ₩27,867 | ₩27,907 | ₩27,640 | ₩27,720 | -0.53% | 4.1만 |
|---|
| 2026.08.19 | ₩27,867 | ₩27,920 | ₩27,707 | ₩27,867 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩27,787 | ₩27,893 | ₩27,680 | ₩27,680 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩27,880 | ₩27,947 | ₩27,733 | ₩27,800 | -0.29% | 3.1만 |
|---|
| 2026.08.14 | ₩27,893 | ₩27,987 | ₩27,813 | ₩27,840 | -0.19% | 3.6만 |
|---|
| 2026.08.13 | ₩27,787 | ₩28,000 | ₩27,693 | ₩27,773 | -0.05% | 3.3만 |
|---|
| 2026.08.12 | ₩27,827 | ₩27,893 | ₩27,733 | ₩27,747 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩28,027 | ₩28,027 | ₩27,693 | ₩27,733 | -1.05% | 3.8만 |
|---|
| 2026.08.10 | ₩27,800 | ₩27,893 | ₩27,667 | ₩27,880 | +0.29% | 4.7만 |
|---|
| 2026.08.07 | ₩27,720 | ₩27,760 | ₩27,573 | ₩27,747 | +0.10% | 3.8만 |
|---|
| 2026.08.06 | ₩27,613 | ₩27,853 | ₩27,493 | ₩27,573 | -0.14% | 4.5만 |
|---|
| 2026.08.05 | ₩28,027 | ₩28,027 | ₩27,600 | ₩27,653 | -1.33% | 4.7만 |
|---|
| 2026.08.04 | ₩27,720 | ₩27,907 | ₩27,640 | ₩27,720 | 0.00% | 2.9만 |
|---|
| 2026.08.03 | ₩27,533 | ₩27,720 | ₩27,533 | ₩27,613 | +0.29% | 8.9만 |
|---|
| 2026.07.31 | ₩27,760 | ₩27,773 | ₩27,547 | ₩27,707 | -0.19% | 4.4만 |
|---|
| 2026.07.30 | ₩27,547 | ₩27,800 | ₩27,547 | ₩27,800 | +0.92% | 4.5만 |
|---|
| 2026.07.29 | ₩27,653 | ₩27,707 | ₩27,467 | ₩27,520 | -0.48% | 2.8만 |
|---|
| 2026.07.28 | ₩27,787 | ₩27,787 | ₩27,560 | ₩27,667 | -0.43% | 3.1만 |
|---|
| 2026.07.27 | ₩27,680 | ₩27,800 | ₩27,507 | ₩27,707 | +0.10% | 4.7만 |
|---|
| 2026.07.24 | ₩27,600 | ₩27,720 | ₩27,440 | ₩27,480 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩28,000 | ₩28,000 | ₩27,653 | ₩27,667 | -1.19% | 10.4만 |
|---|
| 2026.07.22 | ₩28,173 | ₩28,173 | ₩27,987 | ₩28,053 | -0.43% | 4.2만 |
|---|
| 2026.07.21 | ₩28,027 | ₩28,187 | ₩27,987 | ₩28,173 | +0.52% | 5.1만 |
|---|
| 2026.07.20 | ₩27,933 | ₩28,000 | ₩27,867 | ₩27,947 | +0.05% | 2.3만 |
|---|
| 2026.07.17 | ₩27,947 | ₩28,093 | ₩27,773 | ₩27,867 | -0.29% | 4.5만 |
|---|
| 2026.07.16 | ₩28,093 | ₩28,147 | ₩27,933 | ₩27,947 | -0.52% | 7.7만 |
|---|
| 2026.07.15 | ₩28,040 | ₩28,133 | ₩27,933 | ₩28,093 | +0.19% | 5.1만 |
|---|
| 2026.07.14 | ₩27,840 | ₩28,000 | ₩27,747 | ₩27,973 | +0.48% | 6.4만 |
|---|
| 2026.07.13 | ₩27,707 | ₩27,787 | ₩27,653 | ₩27,760 | +0.19% | 9.9만 |
|---|
| 2026.07.10 | ₩27,720 | ₩27,720 | ₩27,547 | ₩27,693 | -0.10% | 2.6만 |
|---|
| 2026.07.09 | ₩27,707 | ₩27,707 | ₩27,600 | ₩27,653 | -0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩27,640 | ₩27,653 | ₩27,493 | ₩27,573 | -0.24% | 2.1만 |
|---|
| 2026.07.07 | ₩27,720 | ₩27,760 | ₩27,600 | ₩27,627 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,653 | ₩27,760 | ₩27,653 | ₩27,720 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩27,747 | ₩27,747 | ₩27,467 | ₩27,600 | -0.53% | 6.4만 |
|---|
| 2026.07.01 | ₩27,653 | ₩27,667 | ₩27,360 | ₩27,640 | -0.05% | 2.8만 |
|---|
| 2026.06.30 | ₩27,493 | ₩27,560 | ₩27,400 | ₩27,560 | +0.24% | 6.9만 |
|---|
| 2026.06.29 | ₩27,360 | ₩27,400 | ₩27,253 | ₩27,400 | +0.15% | 3.3만 |
|---|
| 2026.06.26 | ₩27,067 | ₩27,240 | ₩27,067 | ₩27,200 | +0.49% | 2.9만 |
|---|
| 2026.06.25 | ₩27,187 | ₩27,213 | ₩27,053 | ₩27,133 | -0.20% | 4.2만 |
|---|
| 2026.06.24 | ₩27,267 | ₩27,267 | ₩26,960 | ₩27,080 | -0.68% | 4.3만 |
|---|
| 2026.06.23 | ₩26,947 | ₩27,093 | ₩26,933 | ₩27,053 | +0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩27,133 | ₩27,267 | ₩27,093 | ₩27,107 | -0.10% | 4.9만 |
|---|
| 2026.06.18 | ₩27,253 | ₩27,333 | ₩27,200 | ₩27,200 | -0.20% | 3.8만 |
|---|
| 2026.06.17 | ₩27,240 | ₩27,347 | ₩27,120 | ₩27,173 | -0.24% | 4.7만 |
|---|
| 2026.06.16 | ₩27,347 | ₩27,413 | ₩27,227 | ₩27,280 | -0.24% | 7만 |
|---|
| 2026.06.15 | ₩27,187 | ₩27,280 | ₩27,080 | ₩27,240 | +0.20% | 6.8만 |
|---|
| 2026.06.12 | ₩26,907 | ₩27,067 | ₩26,907 | ₩27,000 | +0.35% | 9.3만 |
|---|
| 2026.06.11 | ₩27,027 | ₩27,027 | ₩26,853 | ₩26,960 | -0.25% | 6.5만 |
|---|
| 2026.06.10 | ₩26,947 | ₩27,080 | ₩26,827 | ₩26,880 | -0.25% | 9.6만 |
|---|
| 2026.06.09 | ₩26,987 | ₩27,080 | ₩26,853 | ₩27,000 | +0.05% | 13.9만 |
|---|
| 2026.06.08 | ₩26,867 | ₩27,000 | ₩26,853 | ₩26,987 | +0.45% | 10.1만 |
|---|
| 2026.06.05 | ₩27,133 | ₩27,133 | ₩26,813 | ₩26,867 | -0.98% | 8.4만 |
|---|
| 2026.06.04 | ₩27,107 | ₩27,280 | ₩27,080 | ₩27,147 | +0.15% | 5.5만 |
|---|
| 2026.06.03 | ₩27,187 | ₩27,320 | ₩27,107 | ₩27,107 | -0.29% | 6.7만 |
|---|
| 2026.06.02 | ₩27,400 | ₩27,427 | ₩27,240 | ₩27,320 | -0.29% | 6.6만 |
|---|
| 2026.06.01 | ₩27,440 | ₩27,560 | ₩27,333 | ₩27,333 | -0.39% | 8만 |
|---|
| 2026.05.29 | ₩27,560 | ₩27,653 | ₩27,440 | ₩27,573 | +0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩27,440 | ₩27,600 | ₩27,387 | ₩27,560 | +0.44% | 5.2만 |
|---|
| 2026.05.27 | ₩27,307 | ₩27,493 | ₩27,307 | ₩27,427 | +0.44% | 7.8만 |
|---|
| 2026.05.26 | ₩27,227 | ₩27,347 | ₩27,187 | ₩27,200 | -0.10% | 7.9만 |
|---|
| 2026.05.22 | ₩27,133 | ₩27,280 | ₩27,133 | ₩27,160 | +0.10% | 6만 |
|---|
| 2026.05.21 | ₩26,987 | ₩27,160 | ₩26,947 | ₩27,067 | +0.30% | 3.9만 |
|---|
| 2026.05.20 | ₩27,027 | ₩27,333 | ₩27,000 | ₩27,227 | +0.74% | 6.3만 |
|---|
| 2026.05.19 | ₩27,053 | ₩27,120 | ₩26,800 | ₩27,027 | -0.10% | 9.5만 |
|---|
| 2026.05.18 | ₩27,267 | ₩27,387 | ₩27,000 | ₩27,120 | -0.54% | 8.1만 |
|---|
| 2026.05.15 | ₩27,560 | ₩27,693 | ₩27,227 | ₩27,240 | -1.16% | 5.7만 |
|---|
| 2026.05.14 | ₩27,747 | ₩27,933 | ₩27,747 | ₩27,760 | +0.05% | 6.4만 |
|---|
| 2026.05.13 | ₩27,880 | ₩28,027 | ₩27,760 | ₩27,773 | -0.38% | 3.4만 |
|---|
| 2026.05.12 | ₩27,800 | ₩27,973 | ₩27,760 | ₩27,880 | +0.29% | 3.5만 |
|---|
| 2026.05.11 | ₩27,947 | ₩28,093 | ₩27,907 | ₩27,933 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩28,080 | ₩28,147 | ₩27,987 | ₩28,040 | -0.14% | 6.1만 |
|---|
| 2026.05.07 | ₩28,147 | ₩28,147 | ₩28,000 | ₩28,053 | -0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩28,093 | ₩28,227 | ₩28,040 | ₩28,147 | +0.19% | 3.5만 |
|---|
| 2026.05.05 | ₩28,027 | ₩28,200 | ₩28,000 | ₩28,053 | +0.10% | 2.7만 |
|---|
| 2026.05.04 | ₩28,187 | ₩28,253 | ₩27,907 | ₩28,040 | -0.52% | 4.8만 |
|---|
| 2026.05.01 | ₩28,240 | ₩28,307 | ₩28,213 | ₩28,293 | +0.19% | 2.8만 |
|---|
| 2026.04.30 | ₩28,067 | ₩28,253 | ₩28,000 | ₩28,213 | +0.52% | 6.1만 |
|---|
| 2026.04.29 | ₩27,880 | ₩27,987 | ₩27,840 | ₩27,907 | +0.10% | 3.7만 |
|---|
| 2026.04.28 | ₩27,960 | ₩28,013 | ₩27,787 | ₩27,947 | -0.05% | 2.6만 |
|---|
| 2026.04.27 | ₩27,840 | ₩27,987 | ₩27,733 | ₩27,947 | +0.38% | 4.2만 |
|---|
| 2026.04.24 | ₩27,933 | ₩28,093 | ₩27,733 | ₩27,800 | -0.48% | 4.9만 |
|---|
| 2026.04.23 | ₩28,000 | ₩28,133 | ₩27,893 | ₩28,027 | +0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩28,307 | ₩28,453 | ₩28,173 | ₩28,173 | -0.47% | 3.8만 |
|---|
| 2026.04.21 | ₩28,160 | ₩28,427 | ₩28,160 | ₩28,160 | 0.00% | 6만 |
|---|
| 2026.04.20 | ₩28,107 | ₩28,333 | ₩28,107 | ₩28,240 | +0.47% | 4.1만 |
|---|
| 2026.04.17 | ₩27,907 | ₩28,133 | ₩27,907 | ₩28,107 | +0.72% | 4.7만 |
|---|
| 2026.04.16 | ₩27,800 | ₩27,920 | ₩27,800 | ₩27,867 | +0.24% | 3.1만 |
|---|
| 2026.04.15 | ₩27,720 | ₩27,933 | ₩27,720 | ₩27,853 | +0.48% | 4.1만 |
|---|
| 2026.04.14 | ₩27,667 | ₩27,867 | ₩27,653 | ₩27,760 | +0.34% | 4.8만 |
|---|
| 2026.04.13 | ₩27,600 | ₩27,707 | ₩27,493 | ₩27,693 | +0.34% | 6.7만 |
|---|
| 2026.04.10 | ₩27,560 | ₩27,747 | ₩27,560 | ₩27,600 | +0.15% | 4.4만 |
|---|
| 2026.04.09 | ₩27,560 | ₩27,747 | ₩27,520 | ₩27,627 | +0.24% | 5.8만 |
|---|
| 2026.04.08 | ₩27,333 | ₩27,587 | ₩27,333 | ₩27,467 | +0.49% | 6.2만 |
|---|
| 2026.04.07 | ₩27,120 | ₩27,307 | ₩27,067 | ₩27,173 | +0.20% | 6만 |
|---|
| 2026.04.06 | ₩27,093 | ₩27,293 | ₩27,040 | ₩27,227 | +0.49% | 10.4만 |
|---|
| 2026.04.02 | ₩26,867 | ₩27,053 | ₩26,573 | ₩26,960 | +0.35% | 5.3만 |
|---|
| 2026.04.01 | ₩26,773 | ₩27,293 | ₩26,747 | ₩27,120 | +1.29% | 10.3만 |
|---|
| 2026.03.31 | ₩26,200 | ₩26,867 | ₩26,200 | ₩26,760 | +2.14% | 6.3만 |
|---|
| 2026.03.30 | ₩26,360 | ₩26,467 | ₩26,080 | ₩26,093 | -1.01% | 9.3만 |
|---|
| 2026.03.27 | ₩26,680 | ₩26,920 | ₩26,293 | ₩26,347 | -1.25% | 11.7만 |
|---|
| 2026.03.26 | ₩26,813 | ₩26,973 | ₩26,733 | ₩26,867 | +0.20% | 13.6만 |
|---|
| 2026.03.25 | ₩26,933 | ₩27,160 | ₩26,933 | ₩27,067 | +0.50% | 6.1만 |
|---|
| 2026.03.24 | ₩26,733 | ₩26,960 | ₩26,693 | ₩26,907 | +0.65% | 5.8만 |
|---|
| 2026.03.23 | ₩27,040 | ₩27,307 | ₩27,000 | ₩27,160 | +0.44% | 6.1만 |
|---|
| 2026.03.20 | ₩27,467 | ₩27,560 | ₩26,920 | ₩26,987 | -1.75% | 6.2만 |
|---|
| 2026.03.19 | ₩27,773 | ₩27,853 | ₩27,373 | ₩27,467 | -1.10% | 6.7만 |
|---|
| 2026.03.18 | ₩27,867 | ₩27,907 | ₩27,800 | ₩27,827 | -0.14% | 4.7만 |
|---|
| 2026.03.17 | ₩27,893 | ₩27,987 | ₩27,880 | ₩27,907 | +0.05% | 2.8만 |
|---|
| 2026.03.16 | ₩27,920 | ₩27,960 | ₩27,800 | ₩27,840 | -0.29% | 5.9만 |
|---|
| 2026.03.13 | ₩27,760 | ₩27,867 | ₩27,747 | ₩27,747 | -0.05% | 3.4만 |
|---|
| 2026.03.12 | ₩27,853 | ₩27,853 | ₩27,733 | ₩27,733 | -0.43% | 2.7만 |
|---|
| 2026.03.11 | ₩27,813 | ₩27,867 | ₩27,733 | ₩27,853 | +0.14% | 4.8만 |
|---|
| 2026.03.10 | ₩27,747 | ₩27,973 | ₩27,747 | ₩27,787 | +0.14% | 3.5만 |
|---|
| 2026.03.09 | ₩27,947 | ₩28,320 | ₩27,733 | ₩27,773 | -0.62% | 6.3만 |
|---|
| 2026.03.06 | ₩28,267 | ₩28,427 | ₩28,107 | ₩28,173 | -0.33% | 3.7만 |
|---|
| 2026.03.05 | ₩28,453 | ₩28,640 | ₩28,427 | ₩28,440 | -0.05% | 4.6만 |
|---|
| 2026.03.04 | ₩28,707 | ₩28,707 | ₩28,533 | ₩28,613 | -0.33% | 2.2만 |
|---|
| 2026.03.03 | ₩28,853 | ₩28,880 | ₩28,427 | ₩28,627 | -0.79% | 6.4만 |
|---|
| 2026.03.02 | ₩28,760 | ₩29,067 | ₩28,640 | ₩28,987 | +0.79% | 6.1만 |
|---|
| 2026.02.27 | ₩29,027 | ₩29,160 | ₩28,907 | ₩28,960 | -0.23% | 3.6만 |
|---|
| 2026.02.26 | ₩29,000 | ₩29,107 | ₩28,987 | ₩29,067 | +0.23% | 2.8만 |
|---|
| 2026.02.25 | ₩29,040 | ₩29,093 | ₩29,000 | ₩29,053 | +0.05% | 2.9만 |
|---|
| 2026.02.24 | ₩28,960 | ₩29,000 | ₩28,853 | ₩28,987 | +0.09% | 4.3만 |
|---|
| 2026.02.23 | ₩29,067 | ₩29,133 | ₩28,853 | ₩28,853 | -0.73% | 2.8만 |
|---|
| 2026.02.20 | ₩29,000 | ₩29,173 | ₩29,000 | ₩29,133 | +0.46% | 2.4만 |
|---|
| 2026.02.19 | ₩29,240 | ₩29,360 | ₩29,240 | ₩29,280 | +0.14% | 4.7만 |
|---|
| 2026.02.18 | ₩29,280 | ₩29,400 | ₩29,187 | ₩29,333 | +0.18% | 3.7만 |
|---|
| 2026.02.17 | ₩29,240 | ₩29,333 | ₩29,160 | ₩29,253 | +0.05% | 3.9만 |
|---|
| 2026.02.13 | ₩29,200 | ₩29,200 | ₩29,107 | ₩29,147 | -0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩29,067 | ₩29,200 | ₩28,973 | ₩29,093 | +0.09% | 4만 |
|---|
| 2026.02.11 | ₩29,040 | ₩29,120 | ₩28,907 | ₩29,093 | +0.18% | 3.9만 |
|---|
| 2026.02.10 | ₩28,920 | ₩28,973 | ₩28,867 | ₩28,933 | +0.05% | 3만 |
|---|
| 2026.02.09 | ₩28,987 | ₩28,987 | ₩28,533 | ₩28,880 | -0.37% | 4.3만 |
|---|
| 2026.02.06 | ₩28,987 | ₩29,027 | ₩28,840 | ₩28,907 | -0.28% | 4만 |
|---|
| 2026.02.05 | ₩28,880 | ₩29,000 | ₩28,693 | ₩28,973 | +0.32% | 5.7만 |
|---|
| 2026.02.04 | ₩28,827 | ₩28,907 | ₩28,760 | ₩28,907 | +0.28% | 6.4만 |
|---|
| 2026.02.03 | ₩28,600 | ₩28,773 | ₩28,547 | ₩28,733 | +0.47% | 12.2만 |
|---|
| 2026.02.02 | ₩28,480 | ₩28,747 | ₩28,480 | ₩28,613 | +0.47% | 6.6만 |
|---|
| 2026.01.30 | ₩28,480 | ₩28,640 | ₩28,373 | ₩28,533 | +0.19% | 6.2만 |
|---|
| 2026.01.29 | ₩28,307 | ₩28,467 | ₩28,307 | ₩28,400 | +0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩28,347 | ₩28,400 | ₩28,307 | ₩28,333 | -0.05% | 3.3만 |
|---|
| 2026.01.27 | ₩28,347 | ₩28,413 | ₩28,347 | ₩28,400 | +0.19% | 4.3만 |
|---|
| 2026.01.26 | ₩28,520 | ₩28,520 | ₩28,293 | ₩28,307 | -0.75% | 4만 |
|---|
| 2026.01.23 | ₩28,373 | ₩28,440 | ₩28,320 | ₩28,440 | +0.23% | 6.7만 |
|---|
| 2026.01.22 | ₩28,600 | ₩28,600 | ₩28,427 | ₩28,547 | -0.19% | 6.4만 |
|---|
| 2026.01.21 | ₩28,267 | ₩28,400 | ₩28,173 | ₩28,387 | +0.42% | 13만 |
|---|
| 2026.01.20 | ₩28,147 | ₩28,307 | ₩28,040 | ₩28,067 | -0.28% | 11.8만 |
|---|
| 2026.01.16 | ₩28,240 | ₩28,387 | ₩28,187 | ₩28,213 | -0.09% | 3.1만 |
|---|
| 2026.01.15 | ₩28,360 | ₩28,480 | ₩28,213 | ₩28,267 | -0.33% | 4.9만 |
|---|
| 2026.01.14 | ₩28,333 | ₩28,400 | ₩28,227 | ₩28,240 | -0.33% | 3.2만 |
|---|
| 2026.01.13 | ₩28,347 | ₩28,427 | ₩28,240 | ₩28,293 | -0.19% | 5.5만 |
|---|
| 2026.01.12 | ₩28,200 | ₩28,333 | ₩28,133 | ₩28,240 | +0.14% | 5.3만 |
|---|
| 2026.01.09 | ₩28,173 | ₩28,227 | ₩28,133 | ₩28,187 | +0.05% | 3만 |
|---|
| 2026.01.08 | ₩28,053 | ₩28,160 | ₩28,053 | ₩28,080 | +0.10% | 4.5만 |
|---|
| 2026.01.07 | ₩28,053 | ₩28,093 | ₩27,987 | ₩28,067 | +0.05% | 4.2만 |
|---|
| 2026.01.06 | ₩27,813 | ₩28,133 | ₩27,813 | ₩27,920 | +0.38% | 5.9만 |
|---|
| 2026.01.05 | ₩27,933 | ₩27,947 | ₩27,867 | ₩27,920 | -0.05% | 7만 |
|---|
| 2026.01.02 | ₩27,707 | ₩27,867 | ₩27,693 | ₩27,853 | +0.53% | 5.8만 |
|---|
| 2025.12.31 | ₩27,907 | ₩27,920 | ₩27,720 | ₩27,720 | -0.67% | 11.2만 |
|---|
| 2025.12.30 | ₩27,827 | ₩27,840 | ₩27,707 | ₩27,800 | -0.10% | 5.4만 |
|---|
| 2025.12.29 | ₩27,733 | ₩27,853 | ₩27,693 | ₩27,733 | 0.00% | 6.2만 |
|---|
| 2025.12.26 | ₩27,880 | ₩27,907 | ₩27,733 | ₩27,773 | -0.38% | 5.6만 |
|---|
| 2025.12.24 | ₩27,733 | ₩27,800 | ₩27,733 | ₩27,800 | +0.24% | 2.9만 |
|---|
| 2025.12.23 | ₩27,800 | ₩27,867 | ₩27,747 | ₩27,760 | -0.14% | 5.9만 |
|---|
| 2025.12.22 | ₩27,907 | ₩27,947 | ₩27,853 | ₩27,907 | 0.00% | 7.5만 |
|---|
| 2025.12.19 | ₩27,907 | ₩27,947 | ₩27,813 | ₩27,853 | -0.19% | 5.7만 |
|---|
| 2025.12.18 | ₩27,747 | ₩27,907 | ₩27,693 | ₩27,800 | +0.19% | 5.5만 |
|---|
| 2025.12.17 | ₩27,733 | ₩27,840 | ₩27,693 | ₩27,693 | -0.14% | 5.3만 |
|---|
| 2025.12.16 | ₩27,680 | ₩27,773 | ₩27,680 | ₩27,733 | +0.19% | 8.8만 |
|---|
| 2025.12.15 | ₩27,667 | ₩27,840 | ₩27,667 | ₩27,707 | +0.14% | 13.3만 |
|---|
| 2025.12.12 | ₩27,867 | ₩27,867 | ₩27,720 | ₩27,733 | -0.48% | 10.3만 |
|---|
| 2025.12.11 | ₩27,800 | ₩27,933 | ₩27,800 | ₩27,920 | +0.43% | 4.1만 |
|---|
| 2025.12.10 | ₩27,760 | ₩27,973 | ₩27,760 | ₩27,893 | +0.48% | 11.1만 |
|---|
| 2025.12.09 | ₩27,867 | ₩28,040 | ₩27,827 | ₩27,880 | +0.05% | 4만 |
|---|
| 2025.12.08 | ₩28,093 | ₩28,093 | ₩27,840 | ₩27,973 | -0.43% | 6.6만 |
|---|
| 2025.12.05 | ₩28,000 | ₩28,120 | ₩27,973 | ₩28,053 | +0.19% | 8.1만 |
|---|
| 2025.12.04 | ₩28,080 | ₩28,200 | ₩28,000 | ₩28,027 | -0.19% | 9.4만 |
|---|
| 2025.12.03 | ₩28,107 | ₩28,280 | ₩28,013 | ₩28,147 | +0.14% | 8.7만 |
|---|
| 2025.12.02 | ₩28,320 | ₩28,413 | ₩28,067 | ₩28,173 | -0.52% | 10.9만 |
|---|
| 2025.12.01 | ₩28,373 | ₩28,493 | ₩28,227 | ₩28,253 | -0.42% | 10.1만 |
|---|
| 2025.11.28 | ₩28,533 | ₩28,533 | ₩28,293 | ₩28,467 | -0.23% | 2.8만 |
|---|
| 2025.11.26 | ₩28,373 | ₩28,533 | ₩28,373 | ₩28,400 | +0.09% | 4.4만 |
|---|
| 2025.11.25 | ₩28,213 | ₩28,373 | ₩28,160 | ₩28,373 | +0.57% | 4.4만 |
|---|
| 2025.11.24 | ₩28,000 | ₩28,347 | ₩28,000 | ₩28,147 | +0.52% | 6.9만 |
|---|
| 2025.11.21 | ₩27,893 | ₩28,067 | ₩27,827 | ₩28,000 | +0.38% | 4.5만 |
|---|
| 2025.11.20 | ₩28,253 | ₩28,253 | ₩27,933 | ₩27,960 | -1.04% | 4.3만 |
|---|
| 2025.11.19 | ₩28,373 | ₩28,493 | ₩28,200 | ₩28,240 | -0.47% | 4.6만 |
|---|
| 2025.11.18 | ₩28,493 | ₩28,493 | ₩28,293 | ₩28,360 | -0.47% | 3.6만 |
|---|
| 2025.11.17 | ₩28,507 | ₩28,613 | ₩28,333 | ₩28,373 | -0.47% | 6.9만 |
|---|
| 2025.11.14 | ₩28,667 | ₩28,747 | ₩28,573 | ₩28,627 | -0.14% | 4.9만 |
|---|
| 2025.11.13 | ₩28,813 | ₩28,933 | ₩28,573 | ₩28,720 | -0.32% | 4.5만 |
|---|
| 2025.11.12 | ₩28,880 | ₩28,947 | ₩28,787 | ₩28,840 | -0.14% | 2.6만 |
|---|
| 2025.11.11 | ₩29,027 | ₩29,040 | ₩28,853 | ₩28,933 | -0.32% | 4.2만 |
|---|
| 2025.11.10 | ₩28,853 | ₩28,987 | ₩28,813 | ₩28,920 | +0.23% | 5.4만 |
|---|
| 2025.11.07 | ₩28,800 | ₩28,933 | ₩28,760 | ₩28,867 | +0.23% | 3만 |
|---|
| 2025.11.06 | ₩28,947 | ₩28,973 | ₩28,880 | ₩28,880 | -0.23% | 3만 |
|---|
| 2025.11.05 | ₩28,960 | ₩29,013 | ₩28,880 | ₩29,000 | +0.14% | 2.9만 |
|---|
| 2025.11.04 | ₩28,933 | ₩29,000 | ₩28,827 | ₩28,880 | -0.18% | 2.6만 |
|---|
| 2025.11.03 | ₩28,987 | ₩29,107 | ₩28,933 | ₩29,040 | +0.18% | 2.8만 |
|---|
| 2025.10.31 | ₩28,960 | ₩29,053 | ₩28,933 | ₩28,933 | -0.09% | 3.8만 |
|---|
| 2025.10.30 | ₩28,867 | ₩28,933 | ₩28,813 | ₩28,920 | +0.18% | 3.9만 |
|---|
| 2025.10.29 | ₩28,667 | ₩28,933 | ₩28,667 | ₩28,827 | +0.56% | 10.6만 |
|---|
| 2025.10.28 | ₩28,707 | ₩28,733 | ₩28,560 | ₩28,627 | -0.28% | 5.3만 |
|---|
| 2025.10.27 | ₩28,653 | ₩28,680 | ₩28,547 | ₩28,627 | -0.09% | 4.9만 |
|---|
| 2025.10.24 | ₩28,547 | ₩28,587 | ₩28,440 | ₩28,520 | -0.09% | 2.5만 |
|---|
| 2025.10.23 | ₩28,573 | ₩28,667 | ₩28,533 | ₩28,587 | +0.05% | 5.1만 |
|---|
| 2025.10.22 | ₩28,840 | ₩28,840 | ₩28,560 | ₩28,667 | -0.60% | 2.9만 |
|---|
| 2025.10.21 | ₩28,853 | ₩28,867 | ₩28,667 | ₩28,760 | -0.32% | 4만 |
|---|
| 2025.10.20 | ₩28,787 | ₩28,840 | ₩28,733 | ₩28,840 | +0.19% | 2.5만 |
|---|
| 2025.10.17 | ₩28,840 | ₩28,840 | ₩28,653 | ₩28,693 | -0.51% | 2.7만 |
|---|
| 2025.10.16 | ₩28,867 | ₩28,867 | ₩28,747 | ₩28,853 | -0.05% | 3.8만 |
|---|
| 2025.10.15 | ₩28,760 | ₩28,907 | ₩28,760 | ₩28,773 | +0.05% | 2.6만 |
|---|
| 2025.10.14 | ₩28,707 | ₩28,987 | ₩28,680 | ₩28,773 | +0.23% | 3.9만 |
|---|
| 2025.10.13 | ₩29,013 | ₩29,067 | ₩28,760 | ₩28,773 | -0.83% | 3.1만 |
|---|
| 2025.10.10 | ₩29,227 | ₩29,227 | ₩28,800 | ₩28,813 | -1.41% | 3.9만 |
|---|