시장 데이터를 불러오는 중
전체 종목
Dime Commercial Bancshares, Inc. Preferred Stock, Series A 과거 주가
Dime Commercial Bancshares, Inc. Preferred Stock, Series A · DCOM-P · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dime Commercial Bancshares, Inc. Preferred Stock, Series A · DCOM-P · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,579 | ₩22,606 | ₩22,311 | ₩22,311 | -1.19% | 3.1천 |
| 2026.10.08 | ₩22,258 | ₩22,472 | ₩22,244 | ₩22,425 | +0.75% | 5.5천 |
| 2026.10.07 | ₩22,606 | ₩22,606 | ₩21,807 | ₩22,271 | -1.48% | 2.2만 |
| 2026.10.06 | ₩22,539 | ₩22,633 | ₩22,445 | ₩22,532 | -0.03% | 3.1천 |
| 2026.10.05 | ₩22,512 | ₩22,646 | ₩21,923 | ₩22,392 | -0.54% | 9.4천 |
| 2026.10.02 | ₩22,486 | ₩22,606 | ₩22,378 | ₩22,539 | +0.24% | 1만 |
| 2026.10.01 | ₩22,244 | ₩22,512 | ₩22,205 | ₩22,338 | +0.42% | 8.2천 |
| 2026.09.30 | ₩22,278 | ₩22,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,244 |
| -0.15% |
| 7.8천 |
| 2026.09.29 | ₩22,405 | ₩22,579 | ₩22,084 | ₩22,164 | -1.08% | 1.2만 |
|---|
| 2026.09.28 | ₩21,883 | ₩22,445 | ₩21,883 | ₩22,311 | +1.96% | 6.6천 |
|---|
| 2026.09.25 | ₩21,789 | ₩22,231 | ₩21,420 | ₩21,842 | +0.25% | 7.6만 |
|---|
| 2026.09.24 | ₩21,869 | ₩22,204 | ₩21,507 | ₩21,909 | +0.18% | 1.9만 |
|---|
| 2026.09.23 | ₩22,486 | ₩22,553 | ₩21,507 | ₩22,137 | -1.55% | 7.5천 |
|---|
| 2026.09.22 | ₩22,445 | ₩22,445 | ₩22,311 | ₩22,419 | -0.12% | 5.3천 |
|---|
| 2026.09.21 | ₩22,579 | ₩22,579 | ₩22,244 | ₩22,365 | -0.95% | 3.1만 |
|---|
| 2026.09.18 | ₩22,579 | ₩22,633 | ₩22,258 | ₩22,445 | -0.59% | 2.2만 |
|---|
| 2026.09.17 | ₩22,754 | ₩22,914 | ₩22,311 | ₩22,499 | -1.12% | 3.4만 |
|---|
| 2026.09.16 | ₩22,311 | ₩22,834 | ₩22,311 | ₩22,660 | +1.56% | 8.4천 |
|---|
| 2026.09.15 | ₩22,311 | ₩22,646 | ₩22,311 | ₩22,499 | +0.84% | 5.1천 |
|---|
| 2026.09.14 | ₩22,687 | ₩22,981 | ₩21,990 | ₩22,244 | -1.95% | 2.7만 |
|---|
| 2026.09.11 | ₩22,941 | ₩23,075 | ₩22,486 | ₩22,579 | -1.58% | 1.3만 |
|---|
| 2026.09.10 | ₩22,834 | ₩23,073 | ₩22,713 | ₩22,740 | -0.41% | 1.1만 |
|---|
| 2026.09.09 | ₩23,129 | ₩23,309 | ₩22,794 | ₩22,807 | -1.39% | 1.7만 |
|---|
| 2026.09.08 | ₩23,316 | ₩23,316 | ₩23,129 | ₩23,243 | -0.32% | 1.3만 |
|---|
| 2026.09.04 | ₩23,303 | ₩23,316 | ₩23,249 | ₩23,263 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩23,283 | ₩23,383 | ₩23,182 | ₩23,249 | -0.14% | 3.3만 |
|---|
| 2026.09.02 | ₩23,249 | ₩23,263 | ₩23,115 | ₩23,249 | 0.00% | 9.2천 |
|---|
| 2026.09.01 | ₩23,236 | ₩23,236 | ₩22,968 | ₩23,115 | -0.52% | 1.3만 |
|---|
| 2026.08.31 | ₩23,370 | ₩23,370 | ₩23,022 | ₩23,236 | -0.57% | 2.4만 |
|---|
| 2026.08.28 | ₩23,303 | ₩23,303 | ₩23,048 | ₩23,216 | -0.37% | 1만 |
|---|
| 2026.08.27 | ₩23,303 | ₩23,303 | ₩23,115 | ₩23,276 | -0.12% | 1만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,316 | ₩23,048 | ₩23,303 | -0.06% | 3.3만 |
|---|
| 2026.08.25 | ₩23,504 | ₩23,504 | ₩23,290 | ₩23,303 | -0.86% | 6천 |
|---|
| 2026.08.24 | ₩23,316 | ₩23,316 | ₩23,249 | ₩23,310 | -0.03% | 3.1천 |
|---|
| 2026.08.21 | ₩23,517 | ₩23,517 | ₩23,205 | ₩23,290 | -0.97% | 8.9천 |
|---|
| 2026.08.20 | ₩23,263 | ₩23,316 | ₩23,216 | ₩23,283 | +0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩23,450 | ₩23,450 | ₩23,228 | ₩23,262 | -0.81% | 9.3천 |
|---|
| 2026.08.18 | ₩23,316 | ₩23,316 | ₩23,263 | ₩23,263 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩23,303 | ₩23,383 | ₩23,249 | ₩23,249 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩23,464 | ₩23,464 | ₩23,283 | ₩23,283 | -0.77% | 1.1만 |
|---|
| 2026.08.13 | ₩23,276 | ₩23,437 | ₩23,276 | ₩23,280 | +0.02% | 1.5만 |
|---|
| 2026.08.12 | ₩23,316 | ₩23,316 | ₩23,293 | ₩23,316 | -0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,437 | ₩23,437 | ₩23,276 | ₩23,311 | -0.54% | 2.9만 |
|---|
| 2026.08.10 | ₩23,236 | ₩23,316 | ₩23,236 | ₩23,276 | +0.17% | 2.2만 |
|---|
| 2026.08.07 | ₩23,531 | ₩23,531 | ₩23,216 | ₩23,265 | -1.13% | 1.8만 |
|---|
| 2026.08.06 | ₩23,785 | ₩23,785 | ₩23,685 | ₩23,764 | -0.09% | 1.3만 |
|---|
| 2026.08.05 | ₩23,772 | ₩23,785 | ₩23,634 | ₩23,698 | -0.31% | 8.6천 |
|---|
| 2026.08.04 | ₩23,852 | ₩23,852 | ₩23,665 | ₩23,772 | -0.34% | 7.2천 |
|---|
| 2026.08.03 | ₩23,866 | ₩23,866 | ₩23,651 | ₩23,785 | -0.34% | 1만 |
|---|
| 2026.07.31 | ₩23,785 | ₩23,785 | ₩23,692 | ₩23,692 | -0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩23,625 | ₩23,852 | ₩23,625 | ₩23,785 | +0.68% | 7.9천 |
|---|
| 2026.07.29 | ₩23,812 | ₩23,826 | ₩23,450 | ₩23,598 | -0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩23,852 | ₩23,866 | ₩23,805 | ₩23,812 | -0.17% | 1.6만 |
|---|
| 2026.07.27 | ₩23,933 | ₩24,040 | ₩23,718 | ₩23,772 | -0.67% | 1.2만 |
|---|
| 2026.07.24 | ₩24,040 | ₩24,040 | ₩23,477 | ₩23,785 | -1.06% | 8.7천 |
|---|
| 2026.07.23 | ₩23,852 | ₩23,852 | ₩23,665 | ₩23,819 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩23,986 | ₩23,986 | ₩23,785 | ₩23,852 | -0.56% | 4천 |
|---|
| 2026.07.21 | ₩23,986 | ₩24,053 | ₩23,812 | ₩23,852 | -0.56% | 1.1만 |
|---|
| 2026.07.20 | ₩23,986 | ₩23,986 | ₩23,832 | ₩23,852 | -0.56% | 7.2천 |
|---|
| 2026.07.17 | ₩23,852 | ₩23,852 | ₩23,785 | ₩23,832 | -0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩24,000 | ₩24,000 | ₩23,812 | ₩23,832 | -0.70% | 3.9만 |
|---|
| 2026.07.15 | ₩23,919 | ₩23,919 | ₩23,659 | ₩23,806 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩23,692 | ₩23,893 | ₩23,678 | ₩23,852 | +0.68% | 5.9만 |
|---|
| 2026.07.13 | ₩23,826 | ₩23,826 | ₩23,692 | ₩23,767 | -0.25% | 2.4천 |
|---|
| 2026.07.10 | ₩23,933 | ₩23,946 | ₩23,812 | ₩23,826 | -0.45% | 1.3만 |
|---|
| 2026.07.09 | ₩23,852 | ₩24,013 | ₩23,799 | ₩23,852 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩23,705 | ₩23,805 | ₩23,622 | ₩23,799 | +0.40% | 2.4천 |
|---|
| 2026.07.07 | ₩23,852 | ₩23,852 | ₩23,599 | ₩23,799 | -0.22% | 3.6천 |
|---|
| 2026.07.06 | ₩23,598 | ₩23,839 | ₩23,598 | ₩23,812 | +0.91% | 3.1천 |
|---|
| 2026.07.02 | ₩23,812 | ₩23,812 | ₩23,698 | ₩23,759 | -0.23% | 3.4천 |
|---|
| 2026.07.01 | ₩23,544 | ₩23,799 | ₩23,544 | ₩23,772 | +0.97% | 8.7천 |
|---|
| 2026.06.30 | ₩23,919 | ₩24,000 | ₩23,263 | ₩23,410 | -2.13% | 3만 |
|---|
| 2026.06.29 | ₩23,316 | ₩24,027 | ₩23,316 | ₩24,000 | +2.93% | 5천 |
|---|
| 2026.06.26 | ₩23,919 | ₩24,066 | ₩23,651 | ₩23,906 | -0.06% | 1.9천 |
|---|
| 2026.06.25 | ₩23,867 | ₩24,053 | ₩23,407 | ₩23,625 | -1.02% | 6.3천 |
|---|
| 2026.06.24 | ₩23,745 | ₩24,027 | ₩23,625 | ₩23,625 | -0.51% | 9.1천 |
|---|
| 2026.06.23 | ₩23,745 | ₩23,879 | ₩23,062 | ₩23,584 | -0.68% | 8.8천 |
|---|
| 2026.06.22 | ₩23,960 | ₩24,147 | ₩23,718 | ₩24,107 | +0.62% | 4.7천 |
|---|
| 2026.06.18 | ₩24,120 | ₩24,161 | ₩23,826 | ₩24,053 | -0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩24,107 | ₩24,147 | ₩24,094 | ₩24,094 | -0.06% | 2.8천 |
|---|
| 2026.06.16 | ₩24,107 | ₩24,161 | ₩23,826 | ₩23,970 | -0.57% | 6천 |
|---|
| 2026.06.15 | ₩24,107 | ₩24,107 | ₩23,865 | ₩24,040 | -0.28% | 8.7천 |
|---|
| 2026.06.12 | ₩23,772 | ₩24,094 | ₩23,652 | ₩24,027 | +1.07% | 2.7천 |
|---|
| 2026.06.11 | ₩23,852 | ₩23,852 | ₩23,598 | ₩23,685 | -0.70% | 4.6천 |
|---|
| 2026.06.10 | ₩23,879 | ₩24,080 | ₩23,625 | ₩23,862 | -0.07% | 5.6천 |
|---|
| 2026.06.09 | ₩23,933 | ₩24,375 | ₩23,169 | ₩23,919 | -0.06% | 4.2만 |
|---|
| 2026.06.08 | ₩24,107 | ₩24,254 | ₩23,986 | ₩24,107 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩24,496 | ₩24,589 | ₩23,819 | ₩24,027 | -1.91% | 2만 |
|---|
| 2026.06.04 | ₩24,388 | ₩24,723 | ₩24,388 | ₩24,656 | +1.10% | 3.2천 |
|---|
| 2026.06.03 | ₩24,630 | ₩24,656 | ₩24,241 | ₩24,388 | -0.98% | 7.6천 |
|---|
| 2026.06.02 | ₩24,670 | ₩24,670 | ₩24,429 | ₩24,509 | -0.65% | 3.1천 |
|---|
| 2026.06.01 | ₩24,429 | ₩24,656 | ₩24,321 | ₩24,643 | +0.88% | 8.2천 |
|---|
| 2026.05.29 | ₩24,898 | ₩24,991 | ₩24,120 | ₩24,429 | -1.88% | 3.3만 |
|---|
| 2026.05.28 | ₩24,576 | ₩24,924 | ₩24,509 | ₩24,924 | +1.42% | 5.6천 |
|---|
| 2026.05.27 | ₩24,965 | ₩24,991 | ₩24,321 | ₩24,549 | -1.66% | 1.2만 |
|---|
| 2026.05.26 | ₩24,817 | ₩24,951 | ₩24,509 | ₩24,844 | +0.11% | 1.5만 |
|---|
| 2026.05.22 | ₩25,045 | ₩25,045 | ₩24,616 | ₩24,831 | -0.86% | 1.8천 |
|---|
| 2026.05.21 | ₩25,058 | ₩25,099 | ₩24,750 | ₩25,005 | -0.21% | 3천 |
|---|
| 2026.05.20 | ₩24,991 | ₩25,219 | ₩24,743 | ₩25,092 | +0.40% | 4.7천 |
|---|
| 2026.05.19 | ₩25,233 | ₩25,233 | ₩25,058 | ₩25,125 | -0.42% | 4.4천 |
|---|
| 2026.05.18 | ₩25,460 | ₩25,460 | ₩25,071 | ₩25,246 | -0.84% | 3천 |
|---|
| 2026.05.15 | ₩25,594 | ₩25,594 | ₩25,032 | ₩25,474 | -0.47% | 4.6천 |
|---|
| 2026.05.14 | ₩25,393 | ₩25,755 | ₩25,099 | ₩25,661 | +1.06% | 3.9천 |
|---|
| 2026.05.13 | ₩25,568 | ₩25,568 | ₩25,005 | ₩25,393 | -0.68% | 1.7천 |
|---|
| 2026.05.12 | ₩25,420 | ₩25,661 | ₩24,991 | ₩25,427 | +0.03% | 3.6천 |
|---|
| 2026.05.11 | ₩25,849 | ₩25,849 | ₩25,413 | ₩25,420 | -1.66% | 6.9천 |
|---|
| 2026.05.08 | ₩25,983 | ₩25,983 | ₩25,425 | ₩25,795 | -0.72% | 2.3천 |
|---|
| 2026.05.07 | ₩26,197 | ₩26,305 | ₩25,829 | ₩26,130 | -0.26% | 3.6천 |
|---|
| 2026.05.06 | ₩26,318 | ₩26,318 | ₩25,896 | ₩26,197 | -0.46% | 1.3천 |
|---|
| 2026.05.05 | ₩25,822 | ₩26,211 | ₩25,822 | ₩26,130 | +1.19% | 9.3천 |
|---|
| 2026.05.04 | ₩25,889 | ₩26,371 | ₩25,742 | ₩25,929 | +0.16% | 5.9천 |
|---|
| 2026.05.01 | ₩26,358 | ₩26,412 | ₩25,722 | ₩25,822 | -2.03% | 8.4천 |
|---|
| 2026.04.30 | ₩25,903 | ₩26,264 | ₩25,702 | ₩26,184 | +1.09% | 2.1천 |
|---|
| 2026.04.29 | ₩26,385 | ₩26,412 | ₩25,876 | ₩25,876 | -1.93% | 1.3천 |
|---|
| 2026.04.28 | ₩26,251 | ₩26,452 | ₩25,695 | ₩26,238 | -0.05% | 1.4천 |
|---|
| 2026.04.27 | ₩26,264 | ₩26,264 | ₩25,929 | ₩26,264 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩25,259 | ₩26,398 | ₩25,192 | ₩25,930 | +2.65% | 1.1만 |
|---|
| 2026.04.23 | ₩25,259 | ₩25,286 | ₩24,991 | ₩25,219 | -0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩25,273 | ₩25,273 | ₩25,193 | ₩25,260 | -0.05% | 1.9천 |
|---|
| 2026.04.21 | ₩25,246 | ₩25,273 | ₩25,193 | ₩25,259 | +0.05% | 7.2천 |
|---|
| 2026.04.20 | ₩25,166 | ₩25,233 | ₩24,938 | ₩25,219 | +0.21% | 3.7천 |
|---|
| 2026.04.17 | ₩25,105 | ₩25,192 | ₩24,844 | ₩25,179 | +0.29% | 1.7천 |
|---|
| 2026.04.16 | ₩25,192 | ₩25,219 | ₩25,058 | ₩25,192 | 0.00% | 4천 |
|---|
| 2026.04.15 | ₩25,219 | ₩25,219 | ₩24,931 | ₩25,045 | -0.69% | 1.5천 |
|---|
| 2026.04.14 | ₩25,125 | ₩25,192 | ₩24,576 | ₩24,817 | -1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩25,152 | ₩25,192 | ₩25,018 | ₩25,125 | -0.11% | 3.6천 |
|---|
| 2026.04.10 | ₩24,857 | ₩25,206 | ₩24,790 | ₩25,058 | +0.81% | 1.2만 |
|---|
| 2026.04.09 | ₩24,790 | ₩24,857 | ₩24,683 | ₩24,857 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩24,790 | ₩25,206 | ₩24,561 | ₩24,750 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,455 | ₩25,206 | ₩24,455 | ₩24,790 | +1.37% | 1.7만 |
|---|
| 2026.04.06 | ₩24,991 | ₩25,179 | ₩24,804 | ₩24,804 | -0.75% | 6.2천 |
|---|
| 2026.04.02 | ₩24,630 | ₩25,112 | ₩24,630 | ₩25,112 | +1.96% | 6.7천 |
|---|
| 2026.04.01 | ₩24,308 | ₩25,032 | ₩24,308 | ₩24,877 | +2.34% | 8.8천 |
|---|
| 2026.03.31 | ₩24,402 | ₩24,522 | ₩24,254 | ₩24,321 | -0.33% | 1.1만 |
|---|
| 2026.03.30 | ₩24,415 | ₩24,991 | ₩24,415 | ₩24,857 | +1.81% | 3.8천 |
|---|
| 2026.03.27 | ₩24,375 | ₩25,018 | ₩24,321 | ₩25,018 | +2.64% | 3.5천 |
|---|
| 2026.03.26 | ₩24,549 | ₩25,112 | ₩24,310 | ₩24,790 | +0.98% | 4.7천 |
|---|
| 2026.03.25 | ₩25,192 | ₩25,192 | ₩24,924 | ₩24,924 | -1.06% | 987 |
|---|
| 2026.03.24 | ₩24,455 | ₩24,857 | ₩24,368 | ₩24,630 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩25,192 | ₩25,460 | ₩24,536 | ₩25,058 | -0.53% | 3.6천 |
|---|
| 2026.03.20 | ₩24,616 | ₩24,884 | ₩24,295 | ₩24,710 | +0.38% | 2.1천 |
|---|
| 2026.03.19 | ₩24,975 | ₩25,393 | ₩24,844 | ₩25,300 | +1.30% | 2.5천 |
|---|
| 2026.03.18 | ₩24,804 | ₩25,434 | ₩24,804 | ₩25,420 | +2.49% | 4천 |
|---|
| 2026.03.17 | ₩25,259 | ₩25,527 | ₩24,858 | ₩25,460 | +0.80% | 3.8천 |
|---|
| 2026.03.16 | ₩25,594 | ₩25,594 | ₩24,938 | ₩25,018 | -2.25% | 5.4천 |
|---|
| 2026.03.13 | ₩25,514 | ₩25,541 | ₩25,192 | ₩25,192 | -1.26% | 6.5천 |
|---|
| 2026.03.12 | ₩25,621 | ₩25,795 | ₩25,206 | ₩25,206 | -1.62% | 7.7천 |
|---|
| 2026.03.11 | ₩26,117 | ₩26,117 | ₩25,695 | ₩25,903 | -0.82% | 2.2천 |
|---|
| 2026.03.10 | ₩25,996 | ₩26,050 | ₩25,461 | ₩25,956 | -0.15% | 10 |
|---|
| 2026.03.09 | ₩25,715 | ₩25,849 | ₩25,474 | ₩25,742 | +0.10% | 10 |
|---|
| 2026.03.06 | ₩25,661 | ₩26,023 | ₩25,661 | ₩25,742 | +0.31% | 10 |
|---|
| 2026.03.05 | ₩25,996 | ₩26,036 | ₩25,728 | ₩26,036 | +0.15% | 10 |
|---|
| 2026.03.04 | ₩25,546 | ₩25,996 | ₩25,460 | ₩25,795 | +0.98% | 10 |
|---|
| 2026.03.03 | ₩25,460 | ₩25,903 | ₩25,460 | ₩25,782 | +1.26% | 10 |
|---|
| 2026.03.02 | ₩25,862 | ₩26,130 | ₩25,668 | ₩25,929 | +0.26% | 10 |
|---|
| 2026.02.27 | ₩26,398 | ₩26,398 | ₩25,139 | ₩25,179 | -4.62% | 10 |
|---|
| 2026.02.26 | ₩25,755 | ₩26,037 | ₩25,568 | ₩25,996 | +0.94% | 7.2천 |
|---|
| 2026.02.25 | ₩26,532 | ₩26,532 | ₩25,862 | ₩26,197 | -1.26% | 3.7천 |
|---|
| 2026.02.24 | ₩26,532 | ₩26,532 | ₩25,085 | ₩26,037 | -1.87% | 10 |
|---|
| 2026.02.23 | ₩26,666 | ₩26,680 | ₩26,037 | ₩26,037 | -2.36% | 10 |
|---|
| 2026.02.20 | ₩26,104 | ₩26,733 | ₩26,104 | ₩26,372 | +1.03% | 3.8천 |
|---|
| 2026.02.19 | ₩26,841 | ₩26,841 | ₩26,117 | ₩26,439 | -1.50% | 2.1천 |
|---|
| 2026.02.18 | ₩27,162 | ₩27,470 | ₩26,077 | ₩26,666 | -1.83% | 8.8천 |
|---|
| 2026.02.17 | ₩26,358 | ₩26,787 | ₩25,400 | ₩26,787 | +1.63% | 8.6천 |
|---|
| 2026.02.13 | ₩25,943 | ₩26,814 | ₩25,665 | ₩26,787 | +3.25% | 1만 |
|---|
| 2026.02.12 | ₩25,755 | ₩26,037 | ₩25,577 | ₩26,037 | +1.09% | 4.2천 |
|---|
| 2026.02.11 | ₩25,635 | ₩25,782 | ₩25,554 | ₩25,782 | +0.58% | 3.2천 |
|---|
| 2026.02.10 | ₩25,702 | ₩25,836 | ₩25,568 | ₩25,785 | +0.33% | 5.2천 |
|---|
| 2026.02.09 | ₩25,192 | ₩25,742 | ₩25,192 | ₩25,742 | +2.18% | 1.1만 |
|---|
| 2026.02.06 | ₩25,594 | ₩25,594 | ₩25,259 | ₩25,393 | -0.79% | 2.1만 |
|---|
| 2026.02.05 | ₩26,047 | ₩26,047 | ₩25,876 | ₩25,943 | -0.40% | 4.7천 |
|---|
| 2026.02.04 | ₩25,943 | ₩26,130 | ₩25,943 | ₩26,104 | +0.62% | 5.3천 |
|---|
| 2026.02.03 | ₩26,037 | ₩26,130 | ₩25,862 | ₩26,130 | +0.36% | 5.2천 |
|---|
| 2026.02.02 | ₩26,023 | ₩26,023 | ₩25,728 | ₩25,929 | -0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩25,970 | ₩25,983 | ₩25,836 | ₩25,836 | -0.52% | 1.7천 |
|---|
| 2026.01.29 | ₩25,594 | ₩26,063 | ₩25,594 | ₩26,063 | +1.83% | 6.3천 |
|---|
| 2026.01.28 | ₩25,581 | ₩25,996 | ₩25,460 | ₩25,996 | +1.62% | 5.9천 |
|---|
| 2026.01.27 | ₩25,300 | ₩25,594 | ₩25,300 | ₩25,581 | +1.11% | 2.1천 |
|---|
| 2026.01.26 | ₩25,273 | ₩25,460 | ₩25,206 | ₩25,460 | +0.74% | 4.4천 |
|---|
| 2026.01.23 | ₩25,594 | ₩25,594 | ₩25,367 | ₩25,539 | -0.22% | 5.4천 |
|---|
| 2026.01.22 | ₩25,447 | ₩25,661 | ₩25,192 | ₩25,367 | -0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩25,112 | ₩25,393 | ₩25,092 | ₩25,393 | +1.12% | 4.3천 |
|---|
| 2026.01.20 | ₩24,509 | ₩25,058 | ₩24,509 | ₩24,991 | +1.97% | 3.5천 |
|---|
| 2026.01.16 | ₩25,045 | ₩25,125 | ₩24,831 | ₩25,125 | +0.32% | 8.1천 |
|---|
| 2026.01.15 | ₩24,924 | ₩25,112 | ₩24,790 | ₩25,045 | +0.48% | 6.7천 |
|---|
| 2026.01.14 | ₩24,697 | ₩24,898 | ₩24,568 | ₩24,840 | +0.58% | 7.2천 |
|---|
| 2026.01.13 | ₩24,710 | ₩24,911 | ₩24,388 | ₩24,536 | -0.70% | 6.2천 |
|---|
| 2026.01.12 | ₩24,314 | ₩24,737 | ₩24,314 | ₩24,737 | +1.74% | 5.7천 |
|---|
| 2026.01.09 | ₩24,616 | ₩24,750 | ₩24,402 | ₩24,542 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩24,616 | ₩24,750 | ₩24,506 | ₩24,630 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩24,455 | ₩24,710 | ₩24,421 | ₩24,616 | +0.66% | 7천 |
|---|
| 2026.01.06 | ₩24,455 | ₩24,656 | ₩24,335 | ₩24,630 | +0.71% | 4.8천 |
|---|
| 2026.01.05 | ₩24,249 | ₩24,790 | ₩24,249 | ₩24,603 | +1.46% | 8.6천 |
|---|
| 2026.01.02 | ₩23,826 | ₩24,455 | ₩23,826 | ₩24,442 | +2.59% | 8.1천 |
|---|
| 2025.12.31 | ₩24,053 | ₩24,187 | ₩23,812 | ₩23,973 | -0.33% | 1.3만 |
|---|
| 2025.12.30 | ₩23,973 | ₩24,120 | ₩23,919 | ₩23,993 | +0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩24,120 | ₩24,120 | ₩23,933 | ₩24,094 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩24,107 | ₩24,120 | ₩23,852 | ₩24,120 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩24,134 | ₩24,134 | ₩23,933 | ₩23,950 | -0.76% | 1.1만 |
|---|
| 2025.12.23 | ₩24,248 | ₩24,388 | ₩24,134 | ₩24,147 | -0.41% | 5.7천 |
|---|
| 2025.12.22 | ₩24,254 | ₩24,388 | ₩24,189 | ₩24,388 | +0.55% | 4.6천 |
|---|
| 2025.12.19 | ₩24,187 | ₩24,496 | ₩24,053 | ₩24,388 | +0.83% | 8.4천 |
|---|
| 2025.12.18 | ₩24,080 | ₩24,228 | ₩24,000 | ₩24,228 | +0.61% | 9.6천 |
|---|
| 2025.12.17 | ₩24,308 | ₩24,308 | ₩23,876 | ₩23,876 | -1.78% | 1.5만 |
|---|
| 2025.12.16 | ₩24,120 | ₩24,321 | ₩24,120 | ₩24,254 | +0.56% | 1.6만 |
|---|
| 2025.12.15 | ₩24,308 | ₩24,335 | ₩23,986 | ₩24,254 | -0.22% | 3.2만 |
|---|
| 2025.12.12 | ₩24,402 | ₩24,576 | ₩24,281 | ₩24,308 | -0.38% | 1.2만 |
|---|
| 2025.12.11 | ₩24,630 | ₩24,790 | ₩24,429 | ₩24,429 | -0.82% | 1.3만 |
|---|
| 2025.12.10 | ₩24,723 | ₩24,790 | ₩24,455 | ₩24,522 | -0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩24,496 | ₩24,764 | ₩24,228 | ₩24,429 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩25,125 | ₩25,125 | ₩24,523 | ₩24,710 | -1.65% | 2.9만 |
|---|
| 2025.12.05 | ₩25,018 | ₩25,326 | ₩25,018 | ₩25,166 | +0.59% | 4천 |
|---|
| 2025.12.04 | ₩25,259 | ₩25,474 | ₩24,991 | ₩25,005 | -1.01% | 9.6천 |
|---|
| 2025.12.03 | ₩24,991 | ₩25,434 | ₩24,950 | ₩25,286 | +1.18% | 6.4천 |
|---|
| 2025.12.02 | ₩25,073 | ₩25,420 | ₩25,058 | ₩25,367 | +1.17% | 5.4천 |
|---|
| 2025.12.01 | ₩25,125 | ₩25,420 | ₩24,790 | ₩25,326 | +0.80% | 7천 |
|---|
| 2025.11.28 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 354 |
|---|
| 2025.11.26 | ₩25,393 | ₩25,420 | ₩25,179 | ₩25,420 | +0.11% | 4천 |
|---|
| 2025.11.25 | ₩25,326 | ₩25,408 | ₩25,128 | ₩25,367 | +0.16% | 3.6천 |
|---|
| 2025.11.24 | ₩25,326 | ₩25,434 | ₩25,058 | ₩25,393 | +0.26% | 2.6천 |
|---|
| 2025.11.21 | ₩25,192 | ₩25,434 | ₩25,192 | ₩25,434 | +0.96% | 1.2천 |
|---|
| 2025.11.20 | ₩24,924 | ₩25,326 | ₩24,924 | ₩25,246 | +1.29% | 1.9천 |
|---|
| 2025.11.19 | ₩25,152 | ₩25,326 | ₩25,092 | ₩25,219 | +0.27% | 2.2천 |
|---|
| 2025.11.18 | ₩25,420 | ₩25,420 | ₩25,045 | ₩25,159 | -1.03% | 3.9천 |
|---|
| 2025.11.17 | ₩25,286 | ₩25,313 | ₩25,125 | ₩25,300 | +0.05% | 1.7천 |
|---|
| 2025.11.14 | ₩25,273 | ₩25,273 | ₩25,005 | ₩25,233 | -0.16% | 3.3천 |
|---|
| 2025.11.13 | ₩25,085 | ₩25,203 | ₩24,938 | ₩24,965 | -0.48% | 4.7천 |
|---|
| 2025.11.12 | ₩25,246 | ₩25,326 | ₩24,978 | ₩24,978 | -1.06% | 3.2천 |
|---|
| 2025.11.11 | ₩25,058 | ₩25,393 | ₩25,058 | ₩25,246 | +0.75% | 6.3천 |
|---|
| 2025.11.10 | ₩25,300 | ₩25,340 | ₩24,978 | ₩25,126 | -0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩25,427 | ₩25,427 | ₩25,166 | ₩25,407 | -0.08% | 1.9천 |
|---|
| 2025.11.06 | ₩25,474 | ₩25,568 | ₩25,139 | ₩25,206 | -1.05% | 5.7천 |
|---|
| 2025.11.05 | ₩25,594 | ₩25,994 | ₩25,564 | ₩25,956 | +1.41% | 1.6만 |
|---|
| 2025.11.04 | ₩25,259 | ₩25,728 | ₩25,259 | ₩25,728 | +1.86% | 1.5만 |
|---|
| 2025.11.03 | ₩25,470 | ₩25,594 | ₩25,313 | ₩25,460 | -0.04% | 4.8천 |
|---|
| 2025.10.31 | ₩25,621 | ₩25,621 | ₩25,192 | ₩25,554 | -0.26% | 3.8천 |
|---|
| 2025.10.30 | ₩25,427 | ₩25,621 | ₩25,273 | ₩25,460 | +0.13% | 3천 |
|---|
| 2025.10.29 | ₩25,856 | ₩25,862 | ₩25,125 | ₩25,460 | -1.53% | 2.2만 |
|---|
| 2025.10.28 | ₩25,795 | ₩25,916 | ₩25,702 | ₩25,854 | +0.23% | 6.9천 |
|---|
| 2025.10.27 | ₩25,929 | ₩25,963 | ₩25,903 | ₩25,963 | +0.13% | 641 |
|---|
| 2025.10.24 | ₩25,675 | ₩25,936 | ₩25,675 | ₩25,795 | +0.47% | 7천 |
|---|
| 2025.10.23 | ₩25,527 | ₩25,782 | ₩25,460 | ₩25,617 | +0.35% | 6.7천 |
|---|
| 2025.10.22 | ₩25,728 | ₩25,728 | ₩25,326 | ₩25,527 | -0.78% | 1.5만 |
|---|
| 2025.10.21 | ₩25,648 | ₩25,782 | ₩25,461 | ₩25,461 | -0.73% | 2.3천 |
|---|
| 2025.10.20 | ₩25,742 | ₩25,755 | ₩25,420 | ₩25,661 | -0.31% | 4.8천 |
|---|
| 2025.10.17 | ₩24,924 | ₩25,862 | ₩24,924 | ₩25,413 | +1.96% | 6.2천 |
|---|
| 2025.10.16 | ₩25,728 | ₩25,728 | ₩24,924 | ₩24,924 | -3.13% | 7.7천 |
|---|
| 2025.10.15 | ₩25,862 | ₩25,862 | ₩25,420 | ₩25,420 | -1.71% | 4.6천 |
|---|
| 2025.10.14 | ₩25,568 | ₩25,996 | ₩25,440 | ₩25,501 | -0.26% | 8.2천 |
|---|
| 2025.10.13 | ₩25,675 | ₩25,996 | ₩25,675 | ₩25,996 | +1.25% | 412 |
|---|
| 2025.10.10 | ₩25,849 | ₩26,459 | ₩25,264 | ₩25,501 | -1.35% | 7.2천 |
|---|