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 | ₩22,598 | ₩22,624 | ₩22,329 | ₩22,329 | -1.19% | 3.1천 |
| 2026.10.08 | ₩22,276 | ₩22,490 | ₩22,262 | ₩22,443 | +0.75% | 5.5천 |
| 2026.10.07 | ₩22,624 | ₩22,624 | ₩21,825 | ₩22,289 | -1.48% | 2.2만 |
| 2026.10.06 | ₩22,557 | ₩22,651 | ₩22,464 | ₩22,551 | -0.03% | 3.1천 |
| 2026.10.05 | ₩22,530 | ₩22,665 | ₩21,940 | ₩22,410 | -0.54% | 9.4천 |
| 2026.10.02 | ₩22,504 | ₩22,624 | ₩22,397 | ₩22,557 | +0.24% | 1만 |
| 2026.10.01 | ₩22,262 | ₩22,530 | ₩22,222 | ₩22,356 | +0.42% | 8.2천 |
| 2026.09.30 | ₩22,296 | ₩22,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,262 |
| -0.15% |
| 7.8천 |
| 2026.09.29 | ₩22,423 | ₩22,598 | ₩22,101 | ₩22,182 | -1.08% | 1.2만 |
|---|
| 2026.09.28 | ₩21,900 | ₩22,463 | ₩21,900 | ₩22,329 | +1.96% | 6.6천 |
|---|
| 2026.09.25 | ₩21,806 | ₩22,249 | ₩21,437 | ₩21,860 | +0.25% | 7.6만 |
|---|
| 2026.09.24 | ₩21,887 | ₩22,222 | ₩21,525 | ₩21,927 | +0.18% | 1.9만 |
|---|
| 2026.09.23 | ₩22,504 | ₩22,571 | ₩21,525 | ₩22,155 | -1.55% | 7.5천 |
|---|
| 2026.09.22 | ₩22,463 | ₩22,463 | ₩22,329 | ₩22,437 | -0.12% | 5.3천 |
|---|
| 2026.09.21 | ₩22,598 | ₩22,598 | ₩22,262 | ₩22,383 | -0.95% | 3.1만 |
|---|
| 2026.09.18 | ₩22,598 | ₩22,651 | ₩22,276 | ₩22,463 | -0.59% | 2.2만 |
|---|
| 2026.09.17 | ₩22,772 | ₩22,933 | ₩22,329 | ₩22,517 | -1.12% | 3.4만 |
|---|
| 2026.09.16 | ₩22,329 | ₩22,852 | ₩22,329 | ₩22,678 | +1.56% | 8.4천 |
|---|
| 2026.09.15 | ₩22,329 | ₩22,665 | ₩22,329 | ₩22,517 | +0.84% | 5.1천 |
|---|
| 2026.09.14 | ₩22,705 | ₩23,000 | ₩22,007 | ₩22,262 | -1.95% | 2.7만 |
|---|
| 2026.09.11 | ₩22,960 | ₩23,094 | ₩22,504 | ₩22,598 | -1.58% | 1.3만 |
|---|
| 2026.09.10 | ₩22,852 | ₩23,092 | ₩22,732 | ₩22,758 | -0.41% | 1.1만 |
|---|
| 2026.09.09 | ₩23,147 | ₩23,328 | ₩22,812 | ₩22,826 | -1.39% | 1.7만 |
|---|
| 2026.09.08 | ₩23,335 | ₩23,335 | ₩23,147 | ₩23,261 | -0.32% | 1.3만 |
|---|
| 2026.09.04 | ₩23,322 | ₩23,335 | ₩23,268 | ₩23,281 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩23,302 | ₩23,402 | ₩23,201 | ₩23,268 | -0.14% | 3.3만 |
|---|
| 2026.09.02 | ₩23,268 | ₩23,281 | ₩23,134 | ₩23,268 | 0.00% | 9.2천 |
|---|
| 2026.09.01 | ₩23,255 | ₩23,255 | ₩22,986 | ₩23,134 | -0.52% | 1.3만 |
|---|
| 2026.08.31 | ₩23,389 | ₩23,389 | ₩23,040 | ₩23,255 | -0.57% | 2.4만 |
|---|
| 2026.08.28 | ₩23,322 | ₩23,322 | ₩23,067 | ₩23,235 | -0.37% | 1만 |
|---|
| 2026.08.27 | ₩23,322 | ₩23,322 | ₩23,134 | ₩23,295 | -0.12% | 1만 |
|---|
| 2026.08.26 | ₩23,335 | ₩23,335 | ₩23,067 | ₩23,322 | -0.06% | 3.3만 |
|---|
| 2026.08.25 | ₩23,523 | ₩23,523 | ₩23,308 | ₩23,322 | -0.86% | 6천 |
|---|
| 2026.08.24 | ₩23,335 | ₩23,335 | ₩23,268 | ₩23,328 | -0.03% | 3.1천 |
|---|
| 2026.08.21 | ₩23,536 | ₩23,536 | ₩23,224 | ₩23,308 | -0.97% | 8.9천 |
|---|
| 2026.08.20 | ₩23,281 | ₩23,335 | ₩23,235 | ₩23,302 | +0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩23,469 | ₩23,469 | ₩23,247 | ₩23,280 | -0.81% | 9.3천 |
|---|
| 2026.08.18 | ₩23,335 | ₩23,335 | ₩23,281 | ₩23,281 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩23,322 | ₩23,402 | ₩23,268 | ₩23,268 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩23,483 | ₩23,483 | ₩23,302 | ₩23,302 | -0.77% | 1.1만 |
|---|
| 2026.08.13 | ₩23,295 | ₩23,456 | ₩23,295 | ₩23,299 | +0.02% | 1.5만 |
|---|
| 2026.08.12 | ₩23,335 | ₩23,335 | ₩23,311 | ₩23,335 | -0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,456 | ₩23,456 | ₩23,295 | ₩23,330 | -0.54% | 2.9만 |
|---|
| 2026.08.10 | ₩23,255 | ₩23,335 | ₩23,255 | ₩23,295 | +0.17% | 2.2만 |
|---|
| 2026.08.07 | ₩23,550 | ₩23,550 | ₩23,235 | ₩23,283 | -1.13% | 1.8만 |
|---|
| 2026.08.06 | ₩23,805 | ₩23,805 | ₩23,704 | ₩23,784 | -0.09% | 1.3만 |
|---|
| 2026.08.05 | ₩23,791 | ₩23,805 | ₩23,653 | ₩23,717 | -0.31% | 8.6천 |
|---|
| 2026.08.04 | ₩23,872 | ₩23,872 | ₩23,684 | ₩23,791 | -0.34% | 7.2천 |
|---|
| 2026.08.03 | ₩23,885 | ₩23,885 | ₩23,670 | ₩23,805 | -0.34% | 1만 |
|---|
| 2026.07.31 | ₩23,805 | ₩23,805 | ₩23,711 | ₩23,711 | -0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩23,644 | ₩23,871 | ₩23,644 | ₩23,805 | +0.68% | 7.9천 |
|---|
| 2026.07.29 | ₩23,831 | ₩23,845 | ₩23,469 | ₩23,617 | -0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩23,872 | ₩23,885 | ₩23,825 | ₩23,831 | -0.17% | 1.6만 |
|---|
| 2026.07.27 | ₩23,952 | ₩24,059 | ₩23,737 | ₩23,791 | -0.67% | 1.2만 |
|---|
| 2026.07.24 | ₩24,059 | ₩24,059 | ₩23,496 | ₩23,804 | -1.06% | 8.7천 |
|---|
| 2026.07.23 | ₩23,872 | ₩23,872 | ₩23,684 | ₩23,838 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩24,006 | ₩24,006 | ₩23,805 | ₩23,872 | -0.56% | 4천 |
|---|
| 2026.07.21 | ₩24,006 | ₩24,073 | ₩23,831 | ₩23,872 | -0.56% | 1.1만 |
|---|
| 2026.07.20 | ₩24,006 | ₩24,006 | ₩23,851 | ₩23,872 | -0.56% | 7.2천 |
|---|
| 2026.07.17 | ₩23,872 | ₩23,872 | ₩23,805 | ₩23,851 | -0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩24,019 | ₩24,019 | ₩23,831 | ₩23,851 | -0.70% | 3.9만 |
|---|
| 2026.07.15 | ₩23,939 | ₩23,939 | ₩23,678 | ₩23,825 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩23,711 | ₩23,912 | ₩23,697 | ₩23,872 | +0.68% | 5.9만 |
|---|
| 2026.07.13 | ₩23,845 | ₩23,845 | ₩23,711 | ₩23,786 | -0.25% | 2.4천 |
|---|
| 2026.07.10 | ₩23,952 | ₩23,965 | ₩23,831 | ₩23,845 | -0.45% | 1.3만 |
|---|
| 2026.07.09 | ₩23,872 | ₩24,033 | ₩23,818 | ₩23,872 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩23,724 | ₩23,824 | ₩23,641 | ₩23,818 | +0.40% | 2.4천 |
|---|
| 2026.07.07 | ₩23,872 | ₩23,872 | ₩23,618 | ₩23,818 | -0.22% | 3.6천 |
|---|
| 2026.07.06 | ₩23,617 | ₩23,858 | ₩23,617 | ₩23,831 | +0.91% | 3.1천 |
|---|
| 2026.07.02 | ₩23,831 | ₩23,831 | ₩23,717 | ₩23,778 | -0.23% | 3.4천 |
|---|
| 2026.07.01 | ₩23,563 | ₩23,818 | ₩23,563 | ₩23,791 | +0.97% | 8.7천 |
|---|
| 2026.06.30 | ₩23,939 | ₩24,019 | ₩23,281 | ₩23,429 | -2.13% | 3만 |
|---|
| 2026.06.29 | ₩23,335 | ₩24,046 | ₩23,335 | ₩24,019 | +2.93% | 5천 |
|---|
| 2026.06.26 | ₩23,939 | ₩24,085 | ₩23,670 | ₩23,925 | -0.06% | 1.9천 |
|---|
| 2026.06.25 | ₩23,886 | ₩24,073 | ₩23,426 | ₩23,644 | -1.02% | 6.3천 |
|---|
| 2026.06.24 | ₩23,764 | ₩24,046 | ₩23,644 | ₩23,644 | -0.51% | 9.1천 |
|---|
| 2026.06.23 | ₩23,764 | ₩23,898 | ₩23,080 | ₩23,603 | -0.68% | 8.8천 |
|---|
| 2026.06.22 | ₩23,979 | ₩24,167 | ₩23,737 | ₩24,126 | +0.62% | 4.7천 |
|---|
| 2026.06.18 | ₩24,140 | ₩24,180 | ₩23,845 | ₩24,073 | -0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩24,126 | ₩24,167 | ₩24,113 | ₩24,113 | -0.06% | 2.8천 |
|---|
| 2026.06.16 | ₩24,126 | ₩24,180 | ₩23,845 | ₩23,989 | -0.57% | 6천 |
|---|
| 2026.06.15 | ₩24,126 | ₩24,126 | ₩23,884 | ₩24,059 | -0.28% | 8.7천 |
|---|
| 2026.06.12 | ₩23,791 | ₩24,113 | ₩23,671 | ₩24,046 | +1.07% | 2.7천 |
|---|
| 2026.06.11 | ₩23,872 | ₩23,872 | ₩23,617 | ₩23,704 | -0.70% | 4.6천 |
|---|
| 2026.06.10 | ₩23,898 | ₩24,100 | ₩23,644 | ₩23,881 | -0.07% | 5.6천 |
|---|
| 2026.06.09 | ₩23,952 | ₩24,395 | ₩23,188 | ₩23,938 | -0.06% | 4.2만 |
|---|
| 2026.06.08 | ₩24,126 | ₩24,274 | ₩24,006 | ₩24,126 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩24,515 | ₩24,609 | ₩23,838 | ₩24,046 | -1.91% | 2만 |
|---|
| 2026.06.04 | ₩24,408 | ₩24,743 | ₩24,408 | ₩24,676 | +1.10% | 3.2천 |
|---|
| 2026.06.03 | ₩24,649 | ₩24,676 | ₩24,261 | ₩24,408 | -0.98% | 7.6천 |
|---|
| 2026.06.02 | ₩24,690 | ₩24,690 | ₩24,448 | ₩24,529 | -0.65% | 3.1천 |
|---|
| 2026.06.01 | ₩24,448 | ₩24,676 | ₩24,341 | ₩24,663 | +0.88% | 8.2천 |
|---|
| 2026.05.29 | ₩24,918 | ₩25,012 | ₩24,140 | ₩24,448 | -1.88% | 3.3만 |
|---|
| 2026.05.28 | ₩24,596 | ₩24,944 | ₩24,529 | ₩24,944 | +1.42% | 5.6천 |
|---|
| 2026.05.27 | ₩24,985 | ₩25,012 | ₩24,341 | ₩24,569 | -1.66% | 1.2만 |
|---|
| 2026.05.26 | ₩24,837 | ₩24,971 | ₩24,529 | ₩24,864 | +0.11% | 1.5만 |
|---|
| 2026.05.22 | ₩25,065 | ₩25,065 | ₩24,636 | ₩24,851 | -0.86% | 1.8천 |
|---|
| 2026.05.21 | ₩25,079 | ₩25,119 | ₩24,770 | ₩25,025 | -0.21% | 3천 |
|---|
| 2026.05.20 | ₩25,012 | ₩25,240 | ₩24,763 | ₩25,112 | +0.40% | 4.7천 |
|---|
| 2026.05.19 | ₩25,253 | ₩25,253 | ₩25,079 | ₩25,146 | -0.42% | 4.4천 |
|---|
| 2026.05.18 | ₩25,481 | ₩25,481 | ₩25,091 | ₩25,266 | -0.84% | 3천 |
|---|
| 2026.05.15 | ₩25,615 | ₩25,615 | ₩25,052 | ₩25,494 | -0.47% | 4.6천 |
|---|
| 2026.05.14 | ₩25,414 | ₩25,776 | ₩25,119 | ₩25,682 | +1.06% | 3.9천 |
|---|
| 2026.05.13 | ₩25,588 | ₩25,588 | ₩25,025 | ₩25,414 | -0.68% | 1.7천 |
|---|
| 2026.05.12 | ₩25,441 | ₩25,682 | ₩25,012 | ₩25,447 | +0.03% | 3.6천 |
|---|
| 2026.05.11 | ₩25,870 | ₩25,870 | ₩25,434 | ₩25,441 | -1.66% | 6.9천 |
|---|
| 2026.05.08 | ₩26,004 | ₩26,004 | ₩25,445 | ₩25,816 | -0.72% | 2.3천 |
|---|
| 2026.05.07 | ₩26,219 | ₩26,326 | ₩25,850 | ₩26,151 | -0.26% | 3.6천 |
|---|
| 2026.05.06 | ₩26,339 | ₩26,339 | ₩25,917 | ₩26,219 | -0.46% | 1.3천 |
|---|
| 2026.05.05 | ₩25,843 | ₩26,232 | ₩25,843 | ₩26,151 | +1.19% | 9.3천 |
|---|
| 2026.05.04 | ₩25,910 | ₩26,393 | ₩25,763 | ₩25,950 | +0.16% | 5.9천 |
|---|
| 2026.05.01 | ₩26,379 | ₩26,433 | ₩25,742 | ₩25,843 | -2.03% | 8.4천 |
|---|
| 2026.04.30 | ₩25,923 | ₩26,286 | ₩25,722 | ₩26,205 | +1.09% | 2.1천 |
|---|
| 2026.04.29 | ₩26,406 | ₩26,433 | ₩25,897 | ₩25,897 | -1.93% | 1.3천 |
|---|
| 2026.04.28 | ₩26,272 | ₩26,473 | ₩25,716 | ₩26,259 | -0.05% | 1.4천 |
|---|
| 2026.04.27 | ₩26,286 | ₩26,286 | ₩25,950 | ₩26,286 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩25,280 | ₩26,420 | ₩25,213 | ₩25,950 | +2.65% | 1.1만 |
|---|
| 2026.04.23 | ₩25,280 | ₩25,307 | ₩25,012 | ₩25,240 | -0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩25,293 | ₩25,293 | ₩25,213 | ₩25,280 | -0.05% | 1.9천 |
|---|
| 2026.04.21 | ₩25,266 | ₩25,293 | ₩25,213 | ₩25,280 | +0.05% | 7.2천 |
|---|
| 2026.04.20 | ₩25,186 | ₩25,253 | ₩24,958 | ₩25,240 | +0.21% | 3.7천 |
|---|
| 2026.04.17 | ₩25,126 | ₩25,213 | ₩24,864 | ₩25,199 | +0.29% | 1.7천 |
|---|
| 2026.04.16 | ₩25,213 | ₩25,239 | ₩25,079 | ₩25,213 | 0.00% | 4천 |
|---|
| 2026.04.15 | ₩25,240 | ₩25,240 | ₩24,951 | ₩25,065 | -0.69% | 1.5천 |
|---|
| 2026.04.14 | ₩25,146 | ₩25,213 | ₩24,596 | ₩24,837 | -1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩25,172 | ₩25,213 | ₩25,038 | ₩25,146 | -0.11% | 3.6천 |
|---|
| 2026.04.10 | ₩24,877 | ₩25,226 | ₩24,810 | ₩25,079 | +0.81% | 1.2만 |
|---|
| 2026.04.09 | ₩24,810 | ₩24,877 | ₩24,703 | ₩24,877 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩24,810 | ₩25,226 | ₩24,581 | ₩24,770 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,475 | ₩25,226 | ₩24,475 | ₩24,810 | +1.37% | 1.7만 |
|---|
| 2026.04.06 | ₩25,012 | ₩25,199 | ₩24,824 | ₩24,824 | -0.75% | 6.2천 |
|---|
| 2026.04.02 | ₩24,649 | ₩25,132 | ₩24,649 | ₩25,132 | +1.96% | 6.7천 |
|---|
| 2026.04.01 | ₩24,328 | ₩25,052 | ₩24,328 | ₩24,898 | +2.34% | 8.8천 |
|---|
| 2026.03.31 | ₩24,421 | ₩24,542 | ₩24,274 | ₩24,341 | -0.33% | 1.1만 |
|---|
| 2026.03.30 | ₩24,435 | ₩25,012 | ₩24,435 | ₩24,877 | +1.81% | 3.8천 |
|---|
| 2026.03.27 | ₩24,395 | ₩25,038 | ₩24,341 | ₩25,038 | +2.64% | 3.5천 |
|---|
| 2026.03.26 | ₩24,569 | ₩25,132 | ₩24,330 | ₩24,810 | +0.98% | 4.7천 |
|---|
| 2026.03.25 | ₩25,213 | ₩25,213 | ₩24,944 | ₩24,944 | -1.06% | 987 |
|---|
| 2026.03.24 | ₩24,475 | ₩24,877 | ₩24,388 | ₩24,649 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩25,213 | ₩25,481 | ₩24,556 | ₩25,079 | -0.53% | 3.6천 |
|---|
| 2026.03.20 | ₩24,636 | ₩24,904 | ₩24,314 | ₩24,730 | +0.38% | 2.1천 |
|---|
| 2026.03.19 | ₩24,995 | ₩25,414 | ₩24,864 | ₩25,320 | +1.30% | 2.5천 |
|---|
| 2026.03.18 | ₩24,824 | ₩25,454 | ₩24,824 | ₩25,441 | +2.49% | 4천 |
|---|
| 2026.03.17 | ₩25,280 | ₩25,548 | ₩24,878 | ₩25,481 | +0.80% | 3.8천 |
|---|
| 2026.03.16 | ₩25,615 | ₩25,615 | ₩24,958 | ₩25,038 | -2.25% | 5.4천 |
|---|
| 2026.03.13 | ₩25,535 | ₩25,561 | ₩25,213 | ₩25,213 | -1.26% | 6.5천 |
|---|
| 2026.03.12 | ₩25,642 | ₩25,816 | ₩25,226 | ₩25,226 | -1.62% | 7.7천 |
|---|
| 2026.03.11 | ₩26,138 | ₩26,138 | ₩25,716 | ₩25,923 | -0.82% | 2.2천 |
|---|
| 2026.03.10 | ₩26,017 | ₩26,071 | ₩25,481 | ₩25,977 | -0.15% | 10 |
|---|
| 2026.03.09 | ₩25,736 | ₩25,870 | ₩25,494 | ₩25,763 | +0.10% | 10 |
|---|
| 2026.03.06 | ₩25,682 | ₩26,044 | ₩25,682 | ₩25,763 | +0.31% | 10 |
|---|
| 2026.03.05 | ₩26,017 | ₩26,057 | ₩25,749 | ₩26,057 | +0.15% | 10 |
|---|
| 2026.03.04 | ₩25,567 | ₩26,017 | ₩25,481 | ₩25,816 | +0.98% | 10 |
|---|
| 2026.03.03 | ₩25,481 | ₩25,923 | ₩25,481 | ₩25,803 | +1.26% | 10 |
|---|
| 2026.03.02 | ₩25,883 | ₩26,151 | ₩25,689 | ₩25,950 | +0.26% | 10 |
|---|
| 2026.02.27 | ₩26,420 | ₩26,420 | ₩25,159 | ₩25,199 | -4.62% | 10 |
|---|
| 2026.02.26 | ₩25,776 | ₩26,058 | ₩25,588 | ₩26,017 | +0.94% | 7.2천 |
|---|
| 2026.02.25 | ₩26,554 | ₩26,554 | ₩25,883 | ₩26,219 | -1.26% | 3.7천 |
|---|
| 2026.02.24 | ₩26,554 | ₩26,554 | ₩25,105 | ₩26,058 | -1.87% | 10 |
|---|
| 2026.02.23 | ₩26,688 | ₩26,701 | ₩26,058 | ₩26,058 | -2.36% | 10 |
|---|
| 2026.02.20 | ₩26,125 | ₩26,755 | ₩26,125 | ₩26,393 | +1.03% | 3.8천 |
|---|
| 2026.02.19 | ₩26,862 | ₩26,862 | ₩26,138 | ₩26,460 | -1.50% | 2.1천 |
|---|
| 2026.02.18 | ₩27,184 | ₩27,493 | ₩26,098 | ₩26,688 | -1.83% | 8.8천 |
|---|
| 2026.02.17 | ₩26,379 | ₩26,809 | ₩25,421 | ₩26,809 | +1.63% | 8.6천 |
|---|
| 2026.02.13 | ₩25,964 | ₩26,835 | ₩25,685 | ₩26,809 | +3.25% | 1만 |
|---|
| 2026.02.12 | ₩25,776 | ₩26,058 | ₩25,598 | ₩26,058 | +1.09% | 4.2천 |
|---|
| 2026.02.11 | ₩25,655 | ₩25,803 | ₩25,575 | ₩25,803 | +0.58% | 3.2천 |
|---|
| 2026.02.10 | ₩25,722 | ₩25,856 | ₩25,588 | ₩25,806 | +0.33% | 5.2천 |
|---|
| 2026.02.09 | ₩25,213 | ₩25,762 | ₩25,213 | ₩25,762 | +2.18% | 1.1만 |
|---|
| 2026.02.06 | ₩25,615 | ₩25,615 | ₩25,280 | ₩25,414 | -0.79% | 2.1만 |
|---|
| 2026.02.05 | ₩26,068 | ₩26,068 | ₩25,897 | ₩25,964 | -0.40% | 4.7천 |
|---|
| 2026.02.04 | ₩25,964 | ₩26,151 | ₩25,964 | ₩26,125 | +0.62% | 5.3천 |
|---|
| 2026.02.03 | ₩26,058 | ₩26,151 | ₩25,883 | ₩26,151 | +0.36% | 5.2천 |
|---|
| 2026.02.02 | ₩26,044 | ₩26,044 | ₩25,749 | ₩25,950 | -0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩25,991 | ₩26,004 | ₩25,856 | ₩25,856 | -0.52% | 1.7천 |
|---|
| 2026.01.29 | ₩25,615 | ₩26,084 | ₩25,615 | ₩26,084 | +1.83% | 6.3천 |
|---|
| 2026.01.28 | ₩25,602 | ₩26,017 | ₩25,481 | ₩26,017 | +1.62% | 5.9천 |
|---|
| 2026.01.27 | ₩25,320 | ₩25,615 | ₩25,320 | ₩25,601 | +1.11% | 2.1천 |
|---|
| 2026.01.26 | ₩25,293 | ₩25,481 | ₩25,226 | ₩25,481 | +0.74% | 4.4천 |
|---|
| 2026.01.23 | ₩25,615 | ₩25,615 | ₩25,387 | ₩25,560 | -0.22% | 5.4천 |
|---|
| 2026.01.22 | ₩25,467 | ₩25,682 | ₩25,213 | ₩25,387 | -0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩25,132 | ₩25,414 | ₩25,113 | ₩25,414 | +1.12% | 4.3천 |
|---|
| 2026.01.20 | ₩24,529 | ₩25,079 | ₩24,529 | ₩25,012 | +1.97% | 3.5천 |
|---|
| 2026.01.16 | ₩25,065 | ₩25,146 | ₩24,851 | ₩25,146 | +0.32% | 8.1천 |
|---|
| 2026.01.15 | ₩24,944 | ₩25,132 | ₩24,810 | ₩25,065 | +0.48% | 6.7천 |
|---|
| 2026.01.14 | ₩24,716 | ₩24,918 | ₩24,588 | ₩24,860 | +0.58% | 7.2천 |
|---|
| 2026.01.13 | ₩24,730 | ₩24,931 | ₩24,408 | ₩24,556 | -0.70% | 6.2천 |
|---|
| 2026.01.12 | ₩24,333 | ₩24,757 | ₩24,333 | ₩24,757 | +1.74% | 5.7천 |
|---|
| 2026.01.09 | ₩24,636 | ₩24,770 | ₩24,421 | ₩24,562 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩24,636 | ₩24,770 | ₩24,526 | ₩24,649 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩24,475 | ₩24,730 | ₩24,440 | ₩24,636 | +0.66% | 7천 |
|---|
| 2026.01.06 | ₩24,475 | ₩24,676 | ₩24,355 | ₩24,649 | +0.71% | 4.8천 |
|---|
| 2026.01.05 | ₩24,269 | ₩24,810 | ₩24,269 | ₩24,623 | +1.46% | 8.6천 |
|---|
| 2026.01.02 | ₩23,845 | ₩24,475 | ₩23,845 | ₩24,462 | +2.59% | 8.1천 |
|---|
| 2025.12.31 | ₩24,073 | ₩24,207 | ₩23,831 | ₩23,992 | -0.33% | 1.3만 |
|---|
| 2025.12.30 | ₩23,992 | ₩24,140 | ₩23,939 | ₩24,012 | +0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩24,140 | ₩24,140 | ₩23,952 | ₩24,113 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩24,126 | ₩24,140 | ₩23,872 | ₩24,140 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩24,153 | ₩24,153 | ₩23,952 | ₩23,969 | -0.76% | 1.1만 |
|---|
| 2025.12.23 | ₩24,267 | ₩24,408 | ₩24,153 | ₩24,167 | -0.41% | 5.7천 |
|---|
| 2025.12.22 | ₩24,274 | ₩24,408 | ₩24,208 | ₩24,408 | +0.55% | 4.6천 |
|---|
| 2025.12.19 | ₩24,207 | ₩24,515 | ₩24,073 | ₩24,408 | +0.83% | 8.4천 |
|---|
| 2025.12.18 | ₩24,100 | ₩24,247 | ₩24,019 | ₩24,247 | +0.61% | 9.6천 |
|---|
| 2025.12.17 | ₩24,328 | ₩24,328 | ₩23,895 | ₩23,895 | -1.78% | 1.5만 |
|---|
| 2025.12.16 | ₩24,140 | ₩24,341 | ₩24,140 | ₩24,274 | +0.56% | 1.6만 |
|---|
| 2025.12.15 | ₩24,328 | ₩24,354 | ₩24,006 | ₩24,274 | -0.22% | 3.2만 |
|---|
| 2025.12.12 | ₩24,421 | ₩24,596 | ₩24,301 | ₩24,328 | -0.38% | 1.2만 |
|---|
| 2025.12.11 | ₩24,649 | ₩24,810 | ₩24,448 | ₩24,448 | -0.82% | 1.3만 |
|---|
| 2025.12.10 | ₩24,743 | ₩24,810 | ₩24,475 | ₩24,542 | -0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩24,515 | ₩24,784 | ₩24,247 | ₩24,448 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩25,146 | ₩25,146 | ₩24,542 | ₩24,730 | -1.65% | 2.9만 |
|---|
| 2025.12.05 | ₩25,038 | ₩25,347 | ₩25,038 | ₩25,186 | +0.59% | 4천 |
|---|
| 2025.12.04 | ₩25,280 | ₩25,494 | ₩25,012 | ₩25,025 | -1.01% | 9.6천 |
|---|
| 2025.12.03 | ₩25,012 | ₩25,454 | ₩24,970 | ₩25,307 | +1.18% | 6.4천 |
|---|
| 2025.12.02 | ₩25,093 | ₩25,441 | ₩25,079 | ₩25,387 | +1.17% | 5.4천 |
|---|
| 2025.12.01 | ₩25,146 | ₩25,441 | ₩24,810 | ₩25,347 | +0.80% | 7천 |
|---|
| 2025.11.28 | ₩25,441 | ₩25,441 | ₩25,441 | ₩25,441 | 0.00% | 354 |
|---|
| 2025.11.26 | ₩25,414 | ₩25,441 | ₩25,199 | ₩25,441 | +0.11% | 4천 |
|---|
| 2025.11.25 | ₩25,347 | ₩25,429 | ₩25,148 | ₩25,387 | +0.16% | 3.6천 |
|---|
| 2025.11.24 | ₩25,347 | ₩25,454 | ₩25,079 | ₩25,414 | +0.26% | 2.6천 |
|---|
| 2025.11.21 | ₩25,213 | ₩25,454 | ₩25,213 | ₩25,454 | +0.96% | 1.2천 |
|---|
| 2025.11.20 | ₩24,944 | ₩25,347 | ₩24,944 | ₩25,266 | +1.29% | 1.9천 |
|---|
| 2025.11.19 | ₩25,172 | ₩25,347 | ₩25,112 | ₩25,240 | +0.27% | 2.2천 |
|---|
| 2025.11.18 | ₩25,441 | ₩25,441 | ₩25,065 | ₩25,179 | -1.03% | 3.9천 |
|---|
| 2025.11.17 | ₩25,307 | ₩25,333 | ₩25,146 | ₩25,320 | +0.05% | 1.7천 |
|---|
| 2025.11.14 | ₩25,293 | ₩25,293 | ₩25,025 | ₩25,253 | -0.16% | 3.3천 |
|---|
| 2025.11.13 | ₩25,105 | ₩25,223 | ₩24,958 | ₩24,985 | -0.48% | 4.7천 |
|---|
| 2025.11.12 | ₩25,266 | ₩25,347 | ₩24,998 | ₩24,998 | -1.06% | 3.2천 |
|---|
| 2025.11.11 | ₩25,079 | ₩25,414 | ₩25,079 | ₩25,266 | +0.75% | 6.3천 |
|---|
| 2025.11.10 | ₩25,320 | ₩25,360 | ₩24,998 | ₩25,146 | -0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩25,447 | ₩25,447 | ₩25,186 | ₩25,427 | -0.08% | 1.9천 |
|---|
| 2025.11.06 | ₩25,494 | ₩25,588 | ₩25,159 | ₩25,226 | -1.05% | 5.7천 |
|---|
| 2025.11.05 | ₩25,615 | ₩26,015 | ₩25,584 | ₩25,977 | +1.41% | 1.6만 |
|---|
| 2025.11.04 | ₩25,280 | ₩25,749 | ₩25,280 | ₩25,749 | +1.86% | 1.5만 |
|---|
| 2025.11.03 | ₩25,491 | ₩25,615 | ₩25,333 | ₩25,481 | -0.04% | 4.8천 |
|---|
| 2025.10.31 | ₩25,642 | ₩25,642 | ₩25,213 | ₩25,575 | -0.26% | 3.8천 |
|---|
| 2025.10.30 | ₩25,447 | ₩25,642 | ₩25,293 | ₩25,481 | +0.13% | 3천 |
|---|
| 2025.10.29 | ₩25,877 | ₩25,883 | ₩25,146 | ₩25,481 | -1.53% | 2.2만 |
|---|
| 2025.10.28 | ₩25,816 | ₩25,937 | ₩25,723 | ₩25,875 | +0.23% | 6.9천 |
|---|
| 2025.10.27 | ₩25,950 | ₩25,984 | ₩25,923 | ₩25,984 | +0.13% | 641 |
|---|
| 2025.10.24 | ₩25,695 | ₩25,957 | ₩25,695 | ₩25,816 | +0.47% | 7천 |
|---|
| 2025.10.23 | ₩25,548 | ₩25,803 | ₩25,481 | ₩25,637 | +0.35% | 6.7천 |
|---|
| 2025.10.22 | ₩25,749 | ₩25,749 | ₩25,347 | ₩25,548 | -0.78% | 1.5만 |
|---|
| 2025.10.21 | ₩25,669 | ₩25,803 | ₩25,481 | ₩25,481 | -0.73% | 2.3천 |
|---|
| 2025.10.20 | ₩25,763 | ₩25,776 | ₩25,441 | ₩25,682 | -0.31% | 4.8천 |
|---|
| 2025.10.17 | ₩24,944 | ₩25,883 | ₩24,944 | ₩25,434 | +1.96% | 6.2천 |
|---|
| 2025.10.16 | ₩25,749 | ₩25,749 | ₩24,944 | ₩24,944 | -3.13% | 7.7천 |
|---|
| 2025.10.15 | ₩25,883 | ₩25,883 | ₩25,441 | ₩25,441 | -1.71% | 4.6천 |
|---|
| 2025.10.14 | ₩25,588 | ₩26,017 | ₩25,461 | ₩25,521 | -0.26% | 8.2천 |
|---|
| 2025.10.13 | ₩25,695 | ₩26,017 | ₩25,695 | ₩26,017 | +1.25% | 412 |
|---|
| 2025.10.10 | ₩25,870 | ₩26,480 | ₩25,285 | ₩25,521 | -1.35% | 7.2천 |
|---|