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 | ₩22,596 | ₩22,622 | ₩22,327 | ₩22,327 | -1.19% | 3.1천 |
| 2026.10.08 | ₩22,274 | ₩22,488 | ₩22,260 | ₩22,441 | +0.75% | 5.5천 |
| 2026.10.07 | ₩22,622 | ₩22,622 | ₩21,823 | ₩22,287 | -1.48% | 2.2만 |
| 2026.10.06 | ₩22,555 | ₩22,649 | ₩22,462 | ₩22,549 | -0.03% | 3.1천 |
| 2026.10.05 | ₩22,528 | ₩22,663 | ₩21,938 | ₩22,408 | -0.54% | 9.4천 |
| 2026.10.02 | ₩22,502 | ₩22,622 | ₩22,395 | ₩22,555 | +0.24% | 1만 |
| 2026.10.01 | ₩22,260 | ₩22,528 | ₩22,220 | ₩22,354 | +0.42% | 8.2천 |
| 2026.09.30 | ₩22,294 | ₩22,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,260 |
| -0.15% |
| 7.8천 |
| 2026.09.29 | ₩22,421 | ₩22,596 | ₩22,099 | ₩22,180 | -1.08% | 1.2만 |
|---|
| 2026.09.28 | ₩21,898 | ₩22,461 | ₩21,898 | ₩22,327 | +1.96% | 6.6천 |
|---|
| 2026.09.25 | ₩21,804 | ₩22,247 | ₩21,436 | ₩21,858 | +0.25% | 7.6만 |
|---|
| 2026.09.24 | ₩21,885 | ₩22,220 | ₩21,523 | ₩21,925 | +0.18% | 1.9만 |
|---|
| 2026.09.23 | ₩22,502 | ₩22,569 | ₩21,523 | ₩22,153 | -1.55% | 7.5천 |
|---|
| 2026.09.22 | ₩22,461 | ₩22,461 | ₩22,327 | ₩22,435 | -0.12% | 5.3천 |
|---|
| 2026.09.21 | ₩22,596 | ₩22,596 | ₩22,260 | ₩22,381 | -0.95% | 3.1만 |
|---|
| 2026.09.18 | ₩22,596 | ₩22,649 | ₩22,274 | ₩22,461 | -0.59% | 2.2만 |
|---|
| 2026.09.17 | ₩22,770 | ₩22,931 | ₩22,327 | ₩22,515 | -1.12% | 3.4만 |
|---|
| 2026.09.16 | ₩22,327 | ₩22,850 | ₩22,327 | ₩22,676 | +1.56% | 8.4천 |
|---|
| 2026.09.15 | ₩22,327 | ₩22,663 | ₩22,327 | ₩22,515 | +0.84% | 5.1천 |
|---|
| 2026.09.14 | ₩22,703 | ₩22,998 | ₩22,005 | ₩22,260 | -1.95% | 2.7만 |
|---|
| 2026.09.11 | ₩22,958 | ₩23,092 | ₩22,502 | ₩22,596 | -1.58% | 1.3만 |
|---|
| 2026.09.10 | ₩22,850 | ₩23,090 | ₩22,730 | ₩22,756 | -0.41% | 1.1만 |
|---|
| 2026.09.09 | ₩23,145 | ₩23,326 | ₩22,810 | ₩22,823 | -1.39% | 1.7만 |
|---|
| 2026.09.08 | ₩23,333 | ₩23,333 | ₩23,145 | ₩23,259 | -0.32% | 1.3만 |
|---|
| 2026.09.04 | ₩23,320 | ₩23,333 | ₩23,266 | ₩23,279 | -0.17% | 4.9천 |
|---|
| 2026.09.03 | ₩23,300 | ₩23,400 | ₩23,199 | ₩23,266 | -0.14% | 3.3만 |
|---|
| 2026.09.02 | ₩23,266 | ₩23,279 | ₩23,132 | ₩23,266 | 0.00% | 9.2천 |
|---|
| 2026.09.01 | ₩23,253 | ₩23,253 | ₩22,984 | ₩23,132 | -0.52% | 1.3만 |
|---|
| 2026.08.31 | ₩23,387 | ₩23,387 | ₩23,038 | ₩23,253 | -0.57% | 2.4만 |
|---|
| 2026.08.28 | ₩23,320 | ₩23,320 | ₩23,065 | ₩23,232 | -0.37% | 1만 |
|---|
| 2026.08.27 | ₩23,320 | ₩23,320 | ₩23,132 | ₩23,293 | -0.12% | 1만 |
|---|
| 2026.08.26 | ₩23,333 | ₩23,333 | ₩23,065 | ₩23,320 | -0.06% | 3.3만 |
|---|
| 2026.08.25 | ₩23,521 | ₩23,521 | ₩23,306 | ₩23,320 | -0.86% | 6천 |
|---|
| 2026.08.24 | ₩23,333 | ₩23,333 | ₩23,266 | ₩23,326 | -0.03% | 3.1천 |
|---|
| 2026.08.21 | ₩23,534 | ₩23,534 | ₩23,221 | ₩23,306 | -0.97% | 8.9천 |
|---|
| 2026.08.20 | ₩23,279 | ₩23,333 | ₩23,232 | ₩23,300 | +0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩23,467 | ₩23,467 | ₩23,245 | ₩23,278 | -0.81% | 9.3천 |
|---|
| 2026.08.18 | ₩23,333 | ₩23,333 | ₩23,279 | ₩23,279 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩23,320 | ₩23,400 | ₩23,266 | ₩23,266 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩23,481 | ₩23,481 | ₩23,300 | ₩23,300 | -0.77% | 1.1만 |
|---|
| 2026.08.13 | ₩23,293 | ₩23,454 | ₩23,293 | ₩23,297 | +0.02% | 1.5만 |
|---|
| 2026.08.12 | ₩23,333 | ₩23,333 | ₩23,309 | ₩23,333 | -0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,454 | ₩23,454 | ₩23,293 | ₩23,328 | -0.54% | 2.9만 |
|---|
| 2026.08.10 | ₩23,253 | ₩23,333 | ₩23,253 | ₩23,293 | +0.17% | 2.2만 |
|---|
| 2026.08.07 | ₩23,548 | ₩23,548 | ₩23,232 | ₩23,281 | -1.13% | 1.8만 |
|---|
| 2026.08.06 | ₩23,802 | ₩23,802 | ₩23,702 | ₩23,781 | -0.09% | 1.3만 |
|---|
| 2026.08.05 | ₩23,789 | ₩23,802 | ₩23,651 | ₩23,715 | -0.31% | 8.6천 |
|---|
| 2026.08.04 | ₩23,869 | ₩23,869 | ₩23,682 | ₩23,789 | -0.34% | 7.2천 |
|---|
| 2026.08.03 | ₩23,883 | ₩23,883 | ₩23,668 | ₩23,802 | -0.34% | 1만 |
|---|
| 2026.07.31 | ₩23,802 | ₩23,802 | ₩23,709 | ₩23,709 | -0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩23,641 | ₩23,869 | ₩23,641 | ₩23,802 | +0.68% | 7.9천 |
|---|
| 2026.07.29 | ₩23,829 | ₩23,843 | ₩23,467 | ₩23,615 | -0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩23,869 | ₩23,883 | ₩23,823 | ₩23,829 | -0.17% | 1.6만 |
|---|
| 2026.07.27 | ₩23,950 | ₩24,057 | ₩23,735 | ₩23,789 | -0.67% | 1.2만 |
|---|
| 2026.07.24 | ₩24,057 | ₩24,057 | ₩23,494 | ₩23,802 | -1.06% | 8.7천 |
|---|
| 2026.07.23 | ₩23,869 | ₩23,869 | ₩23,682 | ₩23,836 | -0.14% | 6.4천 |
|---|
| 2026.07.22 | ₩24,004 | ₩24,004 | ₩23,802 | ₩23,869 | -0.56% | 4천 |
|---|
| 2026.07.21 | ₩24,004 | ₩24,071 | ₩23,829 | ₩23,869 | -0.56% | 1.1만 |
|---|
| 2026.07.20 | ₩24,004 | ₩24,004 | ₩23,849 | ₩23,869 | -0.56% | 7.2천 |
|---|
| 2026.07.17 | ₩23,869 | ₩23,869 | ₩23,803 | ₩23,849 | -0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩24,017 | ₩24,017 | ₩23,829 | ₩23,849 | -0.70% | 3.9만 |
|---|
| 2026.07.15 | ₩23,936 | ₩23,936 | ₩23,676 | ₩23,823 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩23,709 | ₩23,910 | ₩23,695 | ₩23,869 | +0.68% | 5.9만 |
|---|
| 2026.07.13 | ₩23,843 | ₩23,843 | ₩23,709 | ₩23,784 | -0.25% | 2.4천 |
|---|
| 2026.07.10 | ₩23,950 | ₩23,963 | ₩23,829 | ₩23,843 | -0.45% | 1.3만 |
|---|
| 2026.07.09 | ₩23,869 | ₩24,030 | ₩23,816 | ₩23,869 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩23,722 | ₩23,822 | ₩23,639 | ₩23,816 | +0.40% | 2.4천 |
|---|
| 2026.07.07 | ₩23,869 | ₩23,869 | ₩23,616 | ₩23,816 | -0.22% | 3.6천 |
|---|
| 2026.07.06 | ₩23,615 | ₩23,856 | ₩23,615 | ₩23,829 | +0.91% | 3.1천 |
|---|
| 2026.07.02 | ₩23,829 | ₩23,829 | ₩23,715 | ₩23,776 | -0.23% | 3.4천 |
|---|
| 2026.07.01 | ₩23,561 | ₩23,816 | ₩23,561 | ₩23,789 | +0.97% | 8.7천 |
|---|
| 2026.06.30 | ₩23,936 | ₩24,017 | ₩23,279 | ₩23,427 | -2.13% | 3만 |
|---|
| 2026.06.29 | ₩23,333 | ₩24,044 | ₩23,333 | ₩24,017 | +2.93% | 5천 |
|---|
| 2026.06.26 | ₩23,936 | ₩24,083 | ₩23,668 | ₩23,923 | -0.06% | 1.9천 |
|---|
| 2026.06.25 | ₩23,884 | ₩24,071 | ₩23,424 | ₩23,641 | -1.02% | 6.3천 |
|---|
| 2026.06.24 | ₩23,762 | ₩24,044 | ₩23,641 | ₩23,641 | -0.51% | 9.1천 |
|---|
| 2026.06.23 | ₩23,762 | ₩23,896 | ₩23,078 | ₩23,601 | -0.68% | 8.8천 |
|---|
| 2026.06.22 | ₩23,977 | ₩24,164 | ₩23,735 | ₩24,124 | +0.62% | 4.7천 |
|---|
| 2026.06.18 | ₩24,138 | ₩24,178 | ₩23,843 | ₩24,071 | -0.28% | 4.9천 |
|---|
| 2026.06.17 | ₩24,124 | ₩24,164 | ₩24,111 | ₩24,111 | -0.06% | 2.8천 |
|---|
| 2026.06.16 | ₩24,124 | ₩24,178 | ₩23,843 | ₩23,987 | -0.57% | 6천 |
|---|
| 2026.06.15 | ₩24,124 | ₩24,124 | ₩23,882 | ₩24,057 | -0.28% | 8.7천 |
|---|
| 2026.06.12 | ₩23,789 | ₩24,111 | ₩23,669 | ₩24,044 | +1.07% | 2.7천 |
|---|
| 2026.06.11 | ₩23,869 | ₩23,869 | ₩23,615 | ₩23,702 | -0.70% | 4.6천 |
|---|
| 2026.06.10 | ₩23,896 | ₩24,097 | ₩23,642 | ₩23,879 | -0.07% | 5.6천 |
|---|
| 2026.06.09 | ₩23,950 | ₩24,392 | ₩23,186 | ₩23,936 | -0.06% | 4.2만 |
|---|
| 2026.06.08 | ₩24,124 | ₩24,272 | ₩24,004 | ₩24,124 | 0.00% | 9.1천 |
|---|
| 2026.06.05 | ₩24,513 | ₩24,607 | ₩23,836 | ₩24,044 | -1.91% | 2만 |
|---|
| 2026.06.04 | ₩24,406 | ₩24,741 | ₩24,406 | ₩24,674 | +1.10% | 3.2천 |
|---|
| 2026.06.03 | ₩24,647 | ₩24,674 | ₩24,258 | ₩24,406 | -0.98% | 7.6천 |
|---|
| 2026.06.02 | ₩24,687 | ₩24,687 | ₩24,446 | ₩24,527 | -0.65% | 3.1천 |
|---|
| 2026.06.01 | ₩24,446 | ₩24,674 | ₩24,339 | ₩24,661 | +0.88% | 8.2천 |
|---|
| 2026.05.29 | ₩24,915 | ₩25,009 | ₩24,138 | ₩24,446 | -1.88% | 3.3만 |
|---|
| 2026.05.28 | ₩24,594 | ₩24,942 | ₩24,527 | ₩24,942 | +1.42% | 5.6천 |
|---|
| 2026.05.27 | ₩24,982 | ₩25,009 | ₩24,339 | ₩24,567 | -1.66% | 1.2만 |
|---|
| 2026.05.26 | ₩24,835 | ₩24,969 | ₩24,527 | ₩24,862 | +0.11% | 1.5만 |
|---|
| 2026.05.22 | ₩25,063 | ₩25,063 | ₩24,634 | ₩24,848 | -0.86% | 1.8천 |
|---|
| 2026.05.21 | ₩25,076 | ₩25,117 | ₩24,768 | ₩25,023 | -0.21% | 3천 |
|---|
| 2026.05.20 | ₩25,009 | ₩25,237 | ₩24,761 | ₩25,110 | +0.40% | 4.7천 |
|---|
| 2026.05.19 | ₩25,251 | ₩25,251 | ₩25,076 | ₩25,143 | -0.42% | 4.4천 |
|---|
| 2026.05.18 | ₩25,479 | ₩25,479 | ₩25,089 | ₩25,264 | -0.84% | 3천 |
|---|
| 2026.05.15 | ₩25,613 | ₩25,613 | ₩25,050 | ₩25,492 | -0.47% | 4.6천 |
|---|
| 2026.05.14 | ₩25,412 | ₩25,774 | ₩25,117 | ₩25,680 | +1.06% | 3.9천 |
|---|
| 2026.05.13 | ₩25,586 | ₩25,586 | ₩25,023 | ₩25,412 | -0.68% | 1.7천 |
|---|
| 2026.05.12 | ₩25,438 | ₩25,680 | ₩25,009 | ₩25,445 | +0.03% | 3.6천 |
|---|
| 2026.05.11 | ₩25,868 | ₩25,868 | ₩25,432 | ₩25,438 | -1.66% | 6.9천 |
|---|
| 2026.05.08 | ₩26,002 | ₩26,002 | ₩25,443 | ₩25,814 | -0.72% | 2.3천 |
|---|
| 2026.05.07 | ₩26,216 | ₩26,324 | ₩25,847 | ₩26,149 | -0.26% | 3.6천 |
|---|
| 2026.05.06 | ₩26,337 | ₩26,337 | ₩25,914 | ₩26,216 | -0.46% | 1.3천 |
|---|
| 2026.05.05 | ₩25,841 | ₩26,230 | ₩25,841 | ₩26,149 | +1.19% | 9.3천 |
|---|
| 2026.05.04 | ₩25,908 | ₩26,390 | ₩25,760 | ₩25,948 | +0.16% | 5.9천 |
|---|
| 2026.05.01 | ₩26,377 | ₩26,431 | ₩25,740 | ₩25,841 | -2.03% | 8.4천 |
|---|
| 2026.04.30 | ₩25,921 | ₩26,283 | ₩25,720 | ₩26,203 | +1.09% | 2.1천 |
|---|
| 2026.04.29 | ₩26,404 | ₩26,431 | ₩25,894 | ₩25,894 | -1.93% | 1.3천 |
|---|
| 2026.04.28 | ₩26,270 | ₩26,471 | ₩25,713 | ₩26,256 | -0.05% | 1.4천 |
|---|
| 2026.04.27 | ₩26,283 | ₩26,283 | ₩25,948 | ₩26,283 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩25,277 | ₩26,417 | ₩25,210 | ₩25,948 | +2.65% | 1.1만 |
|---|
| 2026.04.23 | ₩25,277 | ₩25,304 | ₩25,009 | ₩25,237 | -0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩25,291 | ₩25,291 | ₩25,211 | ₩25,278 | -0.05% | 1.9천 |
|---|
| 2026.04.21 | ₩25,264 | ₩25,291 | ₩25,211 | ₩25,277 | +0.05% | 7.2천 |
|---|
| 2026.04.20 | ₩25,184 | ₩25,251 | ₩24,956 | ₩25,237 | +0.21% | 3.7천 |
|---|
| 2026.04.17 | ₩25,123 | ₩25,210 | ₩24,862 | ₩25,197 | +0.29% | 1.7천 |
|---|
| 2026.04.16 | ₩25,210 | ₩25,237 | ₩25,076 | ₩25,210 | 0.00% | 4천 |
|---|
| 2026.04.15 | ₩25,237 | ₩25,237 | ₩24,949 | ₩25,063 | -0.69% | 1.5천 |
|---|
| 2026.04.14 | ₩25,143 | ₩25,210 | ₩24,594 | ₩24,835 | -1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩25,170 | ₩25,210 | ₩25,036 | ₩25,143 | -0.11% | 3.6천 |
|---|
| 2026.04.10 | ₩24,875 | ₩25,224 | ₩24,808 | ₩25,076 | +0.81% | 1.2만 |
|---|
| 2026.04.09 | ₩24,808 | ₩24,875 | ₩24,701 | ₩24,875 | +0.27% | 3.2천 |
|---|
| 2026.04.08 | ₩24,808 | ₩25,224 | ₩24,579 | ₩24,768 | -0.16% | 0 |
|---|
| 2026.04.07 | ₩24,473 | ₩25,224 | ₩24,473 | ₩24,808 | +1.37% | 1.7만 |
|---|
| 2026.04.06 | ₩25,009 | ₩25,197 | ₩24,822 | ₩24,822 | -0.75% | 6.2천 |
|---|
| 2026.04.02 | ₩24,647 | ₩25,130 | ₩24,647 | ₩25,130 | +1.96% | 6.7천 |
|---|
| 2026.04.01 | ₩24,325 | ₩25,050 | ₩24,325 | ₩24,895 | +2.34% | 8.8천 |
|---|
| 2026.03.31 | ₩24,419 | ₩24,540 | ₩24,272 | ₩24,339 | -0.33% | 1.1만 |
|---|
| 2026.03.30 | ₩24,433 | ₩25,009 | ₩24,433 | ₩24,875 | +1.81% | 3.8천 |
|---|
| 2026.03.27 | ₩24,392 | ₩25,036 | ₩24,339 | ₩25,036 | +2.64% | 3.5천 |
|---|
| 2026.03.26 | ₩24,567 | ₩25,130 | ₩24,328 | ₩24,808 | +0.98% | 4.7천 |
|---|
| 2026.03.25 | ₩25,210 | ₩25,210 | ₩24,942 | ₩24,942 | -1.06% | 987 |
|---|
| 2026.03.24 | ₩24,473 | ₩24,875 | ₩24,386 | ₩24,647 | +0.71% | 3.8천 |
|---|
| 2026.03.23 | ₩25,210 | ₩25,478 | ₩24,553 | ₩25,076 | -0.53% | 3.6천 |
|---|
| 2026.03.20 | ₩24,634 | ₩24,902 | ₩24,312 | ₩24,728 | +0.38% | 2.1천 |
|---|
| 2026.03.19 | ₩24,993 | ₩25,412 | ₩24,862 | ₩25,318 | +1.30% | 2.5천 |
|---|
| 2026.03.18 | ₩24,822 | ₩25,452 | ₩24,822 | ₩25,438 | +2.49% | 4천 |
|---|
| 2026.03.17 | ₩25,277 | ₩25,546 | ₩24,875 | ₩25,479 | +0.80% | 3.8천 |
|---|
| 2026.03.16 | ₩25,613 | ₩25,613 | ₩24,956 | ₩25,036 | -2.25% | 5.4천 |
|---|
| 2026.03.13 | ₩25,532 | ₩25,559 | ₩25,210 | ₩25,210 | -1.26% | 6.5천 |
|---|
| 2026.03.12 | ₩25,640 | ₩25,814 | ₩25,224 | ₩25,224 | -1.62% | 7.7천 |
|---|
| 2026.03.11 | ₩26,136 | ₩26,136 | ₩25,713 | ₩25,921 | -0.82% | 2.2천 |
|---|
| 2026.03.10 | ₩26,015 | ₩26,069 | ₩25,479 | ₩25,975 | -0.15% | 10 |
|---|
| 2026.03.09 | ₩25,733 | ₩25,868 | ₩25,492 | ₩25,760 | +0.10% | 10 |
|---|
| 2026.03.06 | ₩25,680 | ₩26,042 | ₩25,680 | ₩25,760 | +0.31% | 10 |
|---|
| 2026.03.05 | ₩26,015 | ₩26,055 | ₩25,747 | ₩26,055 | +0.15% | 10 |
|---|
| 2026.03.04 | ₩25,565 | ₩26,015 | ₩25,479 | ₩25,814 | +0.98% | 10 |
|---|
| 2026.03.03 | ₩25,479 | ₩25,921 | ₩25,479 | ₩25,800 | +1.26% | 10 |
|---|
| 2026.03.02 | ₩25,881 | ₩26,149 | ₩25,686 | ₩25,948 | +0.26% | 10 |
|---|
| 2026.02.27 | ₩26,417 | ₩26,417 | ₩25,157 | ₩25,197 | -4.62% | 10 |
|---|
| 2026.02.26 | ₩25,774 | ₩26,055 | ₩25,586 | ₩26,015 | +0.94% | 7.2천 |
|---|
| 2026.02.25 | ₩26,551 | ₩26,551 | ₩25,881 | ₩26,216 | -1.26% | 3.7천 |
|---|
| 2026.02.24 | ₩26,551 | ₩26,551 | ₩25,103 | ₩26,055 | -1.87% | 10 |
|---|
| 2026.02.23 | ₩26,686 | ₩26,699 | ₩26,055 | ₩26,055 | -2.36% | 10 |
|---|
| 2026.02.20 | ₩26,122 | ₩26,753 | ₩26,122 | ₩26,390 | +1.03% | 3.8천 |
|---|
| 2026.02.19 | ₩26,860 | ₩26,860 | ₩26,136 | ₩26,458 | -1.50% | 2.1천 |
|---|
| 2026.02.18 | ₩27,182 | ₩27,490 | ₩26,095 | ₩26,686 | -1.83% | 8.8천 |
|---|
| 2026.02.17 | ₩26,377 | ₩26,806 | ₩25,418 | ₩26,806 | +1.63% | 8.6천 |
|---|
| 2026.02.13 | ₩25,961 | ₩26,833 | ₩25,683 | ₩26,806 | +3.25% | 1만 |
|---|
| 2026.02.12 | ₩25,774 | ₩26,055 | ₩25,595 | ₩26,055 | +1.09% | 4.2천 |
|---|
| 2026.02.11 | ₩25,653 | ₩25,800 | ₩25,572 | ₩25,800 | +0.58% | 3.2천 |
|---|
| 2026.02.10 | ₩25,720 | ₩25,854 | ₩25,586 | ₩25,804 | +0.33% | 5.2천 |
|---|
| 2026.02.09 | ₩25,210 | ₩25,760 | ₩25,210 | ₩25,760 | +2.18% | 1.1만 |
|---|
| 2026.02.06 | ₩25,613 | ₩25,613 | ₩25,277 | ₩25,412 | -0.79% | 2.1만 |
|---|
| 2026.02.05 | ₩26,066 | ₩26,066 | ₩25,894 | ₩25,961 | -0.40% | 4.7천 |
|---|
| 2026.02.04 | ₩25,961 | ₩26,149 | ₩25,961 | ₩26,122 | +0.62% | 5.3천 |
|---|
| 2026.02.03 | ₩26,055 | ₩26,149 | ₩25,881 | ₩26,149 | +0.36% | 5.2천 |
|---|
| 2026.02.02 | ₩26,042 | ₩26,042 | ₩25,747 | ₩25,948 | -0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩25,988 | ₩26,002 | ₩25,854 | ₩25,854 | -0.52% | 1.7천 |
|---|
| 2026.01.29 | ₩25,613 | ₩26,082 | ₩25,613 | ₩26,082 | +1.83% | 6.3천 |
|---|
| 2026.01.28 | ₩25,599 | ₩26,015 | ₩25,479 | ₩26,015 | +1.62% | 5.9천 |
|---|
| 2026.01.27 | ₩25,318 | ₩25,613 | ₩25,318 | ₩25,599 | +1.11% | 2.1천 |
|---|
| 2026.01.26 | ₩25,291 | ₩25,479 | ₩25,224 | ₩25,479 | +0.74% | 4.4천 |
|---|
| 2026.01.23 | ₩25,613 | ₩25,613 | ₩25,385 | ₩25,557 | -0.22% | 5.4천 |
|---|
| 2026.01.22 | ₩25,465 | ₩25,680 | ₩25,210 | ₩25,385 | -0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩25,130 | ₩25,412 | ₩25,110 | ₩25,412 | +1.12% | 4.3천 |
|---|
| 2026.01.20 | ₩24,527 | ₩25,076 | ₩24,527 | ₩25,009 | +1.97% | 3.5천 |
|---|
| 2026.01.16 | ₩25,063 | ₩25,143 | ₩24,848 | ₩25,143 | +0.32% | 8.1천 |
|---|
| 2026.01.15 | ₩24,942 | ₩25,130 | ₩24,808 | ₩25,063 | +0.48% | 6.7천 |
|---|
| 2026.01.14 | ₩24,714 | ₩24,915 | ₩24,586 | ₩24,858 | +0.58% | 7.2천 |
|---|
| 2026.01.13 | ₩24,728 | ₩24,929 | ₩24,406 | ₩24,553 | -0.70% | 6.2천 |
|---|
| 2026.01.12 | ₩24,331 | ₩24,754 | ₩24,331 | ₩24,754 | +1.74% | 5.7천 |
|---|
| 2026.01.09 | ₩24,634 | ₩24,768 | ₩24,419 | ₩24,560 | -0.30% | 1.6만 |
|---|
| 2026.01.08 | ₩24,634 | ₩24,768 | ₩24,524 | ₩24,647 | +0.05% | 4.8천 |
|---|
| 2026.01.07 | ₩24,473 | ₩24,728 | ₩24,438 | ₩24,634 | +0.66% | 7천 |
|---|
| 2026.01.06 | ₩24,473 | ₩24,674 | ₩24,352 | ₩24,647 | +0.71% | 4.8천 |
|---|
| 2026.01.05 | ₩24,267 | ₩24,808 | ₩24,267 | ₩24,620 | +1.46% | 8.6천 |
|---|
| 2026.01.02 | ₩23,843 | ₩24,473 | ₩23,843 | ₩24,459 | +2.59% | 8.1천 |
|---|
| 2025.12.31 | ₩24,071 | ₩24,205 | ₩23,829 | ₩23,990 | -0.33% | 1.3만 |
|---|
| 2025.12.30 | ₩23,990 | ₩24,138 | ₩23,936 | ₩24,010 | +0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩24,138 | ₩24,138 | ₩23,950 | ₩24,111 | -0.11% | 1.3만 |
|---|
| 2025.12.26 | ₩24,124 | ₩24,138 | ₩23,869 | ₩24,138 | +0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩24,151 | ₩24,151 | ₩23,950 | ₩23,967 | -0.76% | 1.1만 |
|---|
| 2025.12.23 | ₩24,265 | ₩24,406 | ₩24,151 | ₩24,164 | -0.41% | 5.7천 |
|---|
| 2025.12.22 | ₩24,272 | ₩24,406 | ₩24,206 | ₩24,406 | +0.55% | 4.6천 |
|---|
| 2025.12.19 | ₩24,205 | ₩24,513 | ₩24,071 | ₩24,406 | +0.83% | 8.4천 |
|---|
| 2025.12.18 | ₩24,097 | ₩24,245 | ₩24,017 | ₩24,245 | +0.61% | 9.6천 |
|---|
| 2025.12.17 | ₩24,325 | ₩24,325 | ₩23,893 | ₩23,893 | -1.78% | 1.5만 |
|---|
| 2025.12.16 | ₩24,138 | ₩24,339 | ₩24,138 | ₩24,272 | +0.56% | 1.6만 |
|---|
| 2025.12.15 | ₩24,325 | ₩24,352 | ₩24,004 | ₩24,272 | -0.22% | 3.2만 |
|---|
| 2025.12.12 | ₩24,419 | ₩24,594 | ₩24,299 | ₩24,325 | -0.38% | 1.2만 |
|---|
| 2025.12.11 | ₩24,647 | ₩24,808 | ₩24,446 | ₩24,446 | -0.82% | 1.3만 |
|---|
| 2025.12.10 | ₩24,741 | ₩24,808 | ₩24,473 | ₩24,540 | -0.81% | 5.9천 |
|---|
| 2025.12.09 | ₩24,513 | ₩24,781 | ₩24,245 | ₩24,446 | -0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩25,143 | ₩25,143 | ₩24,540 | ₩24,728 | -1.65% | 2.9만 |
|---|
| 2025.12.05 | ₩25,036 | ₩25,345 | ₩25,036 | ₩25,184 | +0.59% | 4천 |
|---|
| 2025.12.04 | ₩25,277 | ₩25,492 | ₩25,009 | ₩25,023 | -1.01% | 9.6천 |
|---|
| 2025.12.03 | ₩25,009 | ₩25,452 | ₩24,968 | ₩25,304 | +1.18% | 6.4천 |
|---|
| 2025.12.02 | ₩25,091 | ₩25,438 | ₩25,076 | ₩25,385 | +1.17% | 5.4천 |
|---|
| 2025.12.01 | ₩25,143 | ₩25,438 | ₩24,808 | ₩25,345 | +0.80% | 7천 |
|---|
| 2025.11.28 | ₩25,438 | ₩25,438 | ₩25,438 | ₩25,438 | 0.00% | 354 |
|---|
| 2025.11.26 | ₩25,412 | ₩25,438 | ₩25,197 | ₩25,438 | +0.11% | 4천 |
|---|
| 2025.11.25 | ₩25,345 | ₩25,426 | ₩25,146 | ₩25,385 | +0.16% | 3.6천 |
|---|
| 2025.11.24 | ₩25,345 | ₩25,452 | ₩25,076 | ₩25,412 | +0.26% | 2.6천 |
|---|
| 2025.11.21 | ₩25,210 | ₩25,452 | ₩25,210 | ₩25,452 | +0.96% | 1.2천 |
|---|
| 2025.11.20 | ₩24,942 | ₩25,345 | ₩24,942 | ₩25,264 | +1.29% | 1.9천 |
|---|
| 2025.11.19 | ₩25,170 | ₩25,345 | ₩25,110 | ₩25,237 | +0.27% | 2.2천 |
|---|
| 2025.11.18 | ₩25,438 | ₩25,438 | ₩25,063 | ₩25,177 | -1.03% | 3.9천 |
|---|
| 2025.11.17 | ₩25,304 | ₩25,331 | ₩25,143 | ₩25,318 | +0.05% | 1.7천 |
|---|
| 2025.11.14 | ₩25,291 | ₩25,291 | ₩25,023 | ₩25,251 | -0.16% | 3.3천 |
|---|
| 2025.11.13 | ₩25,103 | ₩25,221 | ₩24,956 | ₩24,982 | -0.48% | 4.7천 |
|---|
| 2025.11.12 | ₩25,264 | ₩25,345 | ₩24,996 | ₩24,996 | -1.06% | 3.2천 |
|---|
| 2025.11.11 | ₩25,076 | ₩25,412 | ₩25,076 | ₩25,264 | +0.75% | 6.3천 |
|---|
| 2025.11.10 | ₩25,318 | ₩25,358 | ₩24,996 | ₩25,144 | -0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩25,445 | ₩25,445 | ₩25,184 | ₩25,425 | -0.08% | 1.9천 |
|---|
| 2025.11.06 | ₩25,492 | ₩25,586 | ₩25,157 | ₩25,224 | -1.05% | 5.7천 |
|---|
| 2025.11.05 | ₩25,613 | ₩26,013 | ₩25,582 | ₩25,975 | +1.41% | 1.6만 |
|---|
| 2025.11.04 | ₩25,277 | ₩25,747 | ₩25,277 | ₩25,747 | +1.86% | 1.5만 |
|---|
| 2025.11.03 | ₩25,488 | ₩25,613 | ₩25,331 | ₩25,479 | -0.04% | 4.8천 |
|---|
| 2025.10.31 | ₩25,640 | ₩25,640 | ₩25,210 | ₩25,572 | -0.26% | 3.8천 |
|---|
| 2025.10.30 | ₩25,445 | ₩25,640 | ₩25,291 | ₩25,479 | +0.13% | 3천 |
|---|
| 2025.10.29 | ₩25,874 | ₩25,881 | ₩25,143 | ₩25,479 | -1.53% | 2.2만 |
|---|
| 2025.10.28 | ₩25,814 | ₩25,935 | ₩25,721 | ₩25,872 | +0.23% | 6.9천 |
|---|
| 2025.10.27 | ₩25,948 | ₩25,981 | ₩25,921 | ₩25,981 | +0.13% | 641 |
|---|
| 2025.10.24 | ₩25,693 | ₩25,955 | ₩25,693 | ₩25,814 | +0.47% | 7천 |
|---|
| 2025.10.23 | ₩25,546 | ₩25,800 | ₩25,479 | ₩25,635 | +0.35% | 6.7천 |
|---|
| 2025.10.22 | ₩25,747 | ₩25,747 | ₩25,345 | ₩25,546 | -0.78% | 1.5만 |
|---|
| 2025.10.21 | ₩25,666 | ₩25,800 | ₩25,479 | ₩25,479 | -0.73% | 2.3천 |
|---|
| 2025.10.20 | ₩25,760 | ₩25,774 | ₩25,438 | ₩25,680 | -0.31% | 4.8천 |
|---|
| 2025.10.17 | ₩24,942 | ₩25,881 | ₩24,942 | ₩25,432 | +1.96% | 6.2천 |
|---|
| 2025.10.16 | ₩25,747 | ₩25,747 | ₩24,942 | ₩24,942 | -3.13% | 7.7천 |
|---|
| 2025.10.15 | ₩25,881 | ₩25,881 | ₩25,438 | ₩25,438 | -1.71% | 4.6천 |
|---|
| 2025.10.14 | ₩25,586 | ₩26,015 | ₩25,459 | ₩25,519 | -0.26% | 8.2천 |
|---|
| 2025.10.13 | ₩25,693 | ₩26,015 | ₩25,693 | ₩26,015 | +1.25% | 412 |
|---|
| 2025.10.10 | ₩25,868 | ₩26,478 | ₩25,282 | ₩25,519 | -1.35% | 7.2천 |
|---|