시장 데이터를 불러오는 중
전체 종목
Dime Commercial Bancshares, Inc. Common Stock 과거 주가
Dime Commercial Bancshares, Inc. Common Stock · DCOM · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dime Commercial Bancshares, Inc. Common Stock · DCOM · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,963 | ₩51,963 | ₩51,011 | ₩51,145 | -1.57% | 46만 |
| 2026.10.08 | ₩51,292 | ₩52,191 | ₩51,292 | ₩51,694 | +0.78% | 97만 |
| 2026.10.07 | ₩52,298 | ₩52,311 | ₩51,279 | ₩51,721 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,250 | ₩53,438 | ₩52,874 | ₩52,928 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,411 | ₩53,424 | ₩52,740 | ₩52,982 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,210 | ₩53,987 | ₩53,156 | ₩53,478 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,861 | ₩53,035 | ₩51,466 | ₩52,995 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,062 | ₩53,129 | ₩52,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,861 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,210 | ₩53,639 | ₩52,606 | ₩52,928 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,148 | ₩54,282 | ₩53,035 | ₩53,089 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,135 | ₩54,859 | ₩53,947 | ₩54,135 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩54,028 | ₩54,309 | ₩53,371 | ₩53,920 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,920 | ₩54,350 | ₩53,532 | ₩53,572 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,302 | ₩55,342 | ₩54,296 | ₩54,363 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,671 | ₩55,261 | ₩54,671 | ₩54,832 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,282 | ₩54,872 | ₩53,746 | ₩54,618 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,966 | ₩55,047 | ₩54,189 | ₩54,390 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩55,020 | ₩55,087 | ₩53,451 | ₩54,363 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩55,007 | ₩55,503 | ₩54,712 | ₩54,886 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,363 | ₩55,261 | ₩54,122 | ₩54,993 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,725 | ₩55,154 | ₩54,095 | ₩54,591 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,202 | ₩54,350 | ₩53,478 | ₩54,323 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,081 | ₩54,738 | ₩53,894 | ₩54,162 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩55,033 | ₩55,342 | ₩54,551 | ₩54,631 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,376 | ₩55,637 | ₩54,376 | ₩55,315 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,524 | ₩55,060 | ₩54,430 | ₩54,886 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,344 | ₩54,779 | ₩53,237 | ₩54,175 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,947 | ₩54,162 | ₩52,754 | ₩52,901 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩54,001 | ₩54,457 | ₩53,987 | ₩54,175 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,470 | ₩54,577 | ₩54,028 | ₩54,269 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,706 | ₩54,323 | ₩53,223 | ₩54,175 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩54,028 | ₩54,564 | ₩54,028 | ₩54,175 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,269 | ₩54,484 | ₩53,974 | ₩54,162 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,363 | ₩54,779 | ₩54,175 | ₩54,189 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,108 | ₩54,631 | ₩53,666 | ₩54,215 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,116 | ₩54,148 | ₩52,968 | ₩54,041 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,537 | ₩54,738 | ₩53,478 | ₩53,532 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,899 | ₩55,369 | ₩54,242 | ₩54,484 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,886 | ₩55,181 | ₩54,577 | ₩54,819 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,953 | ₩55,543 | ₩54,899 | ₩54,926 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,288 | ₩55,690 | ₩54,993 | ₩55,248 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,671 | ₩55,355 | ₩54,537 | ₩54,859 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,095 | ₩54,685 | ₩54,014 | ₩54,484 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,746 | ₩54,215 | ₩53,438 | ₩53,827 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,899 | ₩55,154 | ₩54,041 | ₩54,068 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,133 | ₩56,160 | ₩54,738 | ₩55,100 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,133 | ₩56,133 | ₩55,047 | ₩55,690 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,248 | ₩56,281 | ₩55,248 | ₩55,972 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,752 | ₩55,530 | ₩54,752 | ₩55,261 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,980 | ₩55,248 | ₩54,336 | ₩54,658 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,242 | ₩55,154 | ₩54,242 | ₩54,712 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,577 | ₩55,087 | ₩54,336 | ₩54,443 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,108 | ₩55,315 | ₩53,746 | ₩54,725 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,089 | ₩54,041 | ₩53,089 | ₩53,907 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,499 | ₩53,585 | ₩51,721 | ₩53,049 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,802 | ₩52,767 | ₩50,300 | ₩52,606 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,451 | ₩53,451 | ₩52,700 | ₩52,915 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,062 | ₩53,947 | ₩52,714 | ₩53,880 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,505 | ₩54,014 | ₩53,143 | ₩53,491 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,712 | ₩54,966 | ₩53,491 | ₩54,068 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,336 | ₩55,583 | ₩54,282 | ₩55,194 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,666 | ₩54,685 | ₩53,639 | ₩54,242 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,733 | ₩54,215 | ₩53,250 | ₩53,478 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,599 | ₩53,813 | ₩53,062 | ₩53,572 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,049 | ₩53,612 | ₩52,941 | ₩53,371 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,271 | ₩53,371 | ₩51,346 | ₩53,223 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,156 | ₩53,156 | ₩51,694 | ₩51,963 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,880 | ₩54,041 | ₩53,076 | ₩53,156 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,282 | ₩54,913 | ₩53,666 | ₩53,880 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,422 | ₩55,717 | ₩53,679 | ₩54,055 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,645 | ₩55,811 | ₩54,001 | ₩55,355 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩54,028 | ₩54,832 | ₩53,706 | ₩54,510 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,095 | ₩54,296 | ₩52,941 | ₩54,296 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,639 | ₩54,966 | ₩52,807 | ₩54,430 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,223 | ₩53,692 | ₩53,143 | ₩53,599 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩53,022 | ₩53,639 | ₩52,660 | ₩53,330 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,459 | ₩53,384 | ₩52,338 | ₩53,330 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,338 | ₩53,049 | ₩52,338 | ₩52,512 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,351 | ₩52,995 | ₩52,043 | ₩52,298 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,767 | ₩53,853 | ₩51,587 | ₩51,976 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,250 | ₩53,652 | ₩52,351 | ₩52,834 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,122 | ₩54,658 | ₩52,459 | ₩52,620 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,639 | ₩54,350 | ₩53,478 | ₩53,746 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,861 | ₩53,572 | ₩52,164 | ₩53,384 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,298 | ₩52,968 | ₩52,298 | ₩52,606 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,641 | ₩52,727 | ₩51,574 | ₩52,231 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩50,997 | ₩51,802 | ₩50,984 | ₩51,158 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,581 | ₩51,359 | ₩50,139 | ₩50,662 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,058 | ₩50,943 | ₩49,804 | ₩50,353 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,442 | ₩49,589 | ₩48,905 | ₩49,133 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,375 | ₩50,461 | ₩49,375 | ₩49,897 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,616 | ₩49,911 | ₩48,704 | ₩49,495 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,723 | ₩50,943 | ₩49,468 | ₩50,179 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,562 | ₩49,991 | ₩48,932 | ₩49,911 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,729 | ₩50,742 | ₩49,602 | ₩49,750 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,643 | ₩50,957 | ₩49,643 | ₩50,501 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,696 | ₩49,924 | ₩49,200 | ₩49,482 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,066 | ₩49,535 | ₩48,436 | ₩49,455 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,832 | ₩49,321 | ₩47,122 | ₩49,307 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,087 | ₩48,436 | ₩47,739 | ₩47,886 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,154 | ₩49,200 | ₩48,034 | ₩48,557 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,892 | ₩49,307 | ₩47,511 | ₩47,886 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,066 | ₩49,616 | ₩48,852 | ₩49,106 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,811 | ₩49,415 | ₩48,168 | ₩48,476 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,147 | ₩49,160 | ₩47,685 | ₩49,079 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,166 | ₩50,420 | ₩49,147 | ₩49,173 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,737 | ₩50,823 | ₩49,723 | ₩49,911 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩50,018 | ₩50,783 | ₩49,643 | ₩49,670 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,093 | ₩50,099 | ₩49,093 | ₩49,871 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,698 | ₩48,825 | ₩47,645 | ₩48,610 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,771 | ₩48,771 | ₩47,309 | ₩47,631 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,127 | ₩48,986 | ₩47,645 | ₩48,369 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,336 | ₩48,422 | ₩47,336 | ₩48,127 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,248 | ₩48,758 | ₩47,350 | ₩47,658 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,878 | ₩49,482 | ₩48,436 | ₩48,476 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,269 | ₩48,731 | ₩47,269 | ₩48,396 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,884 | ₩49,978 | ₩47,256 | ₩47,323 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,081 | ₩50,246 | ₩46,371 | ₩50,072 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,838 | ₩48,838 | ₩46,786 | ₩48,020 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,817 | ₩50,058 | ₩48,329 | ₩48,583 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,495 | ₩50,622 | ₩49,079 | ₩49,991 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,369 | ₩50,501 | ₩47,551 | ₩49,723 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,235 | ₩48,543 | ₩48,020 | ₩48,141 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,436 | ₩48,583 | ₩47,792 | ₩48,449 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,087 | ₩48,865 | ₩47,444 | ₩48,530 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,034 | ₩48,758 | ₩47,832 | ₩48,355 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,892 | ₩48,905 | ₩48,007 | ₩48,396 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,537 | ₩49,066 | ₩46,974 | ₩48,878 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,685 | ₩48,731 | ₩47,175 | ₩47,899 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,143 | ₩46,947 | ₩45,942 | ₩46,947 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,036 | ₩46,532 | ₩45,740 | ₩46,143 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,695 | ₩46,049 | ₩44,440 | ₩45,888 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,566 | ₩46,679 | ₩45,566 | ₩45,888 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,043 | ₩45,526 | ₩44,386 | ₩45,352 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,654 | ₩44,654 | ₩43,984 | ₩44,359 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,198 | ₩44,574 | ₩43,836 | ₩44,091 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,426 | ₩44,949 | ₩44,105 | ₩44,520 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,218 | ₩45,378 | ₩44,346 | ₩44,681 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,595 | ₩45,285 | ₩43,380 | ₩44,802 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,426 | ₩45,057 | ₩43,957 | ₩44,078 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,702 | ₩44,064 | ₩42,884 | ₩43,018 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,965 | ₩44,024 | ₩42,683 | ₩43,716 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,206 | ₩43,380 | ₩42,831 | ₩43,206 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,514 | ₩44,386 | ₩42,911 | ₩43,421 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,777 | ₩43,541 | ₩42,629 | ₩43,166 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,219 | ₩43,233 | ₩42,241 | ₩42,750 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,972 | ₩43,085 | ₩41,852 | ₩42,911 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,603 | ₩43,085 | ₩42,160 | ₩42,710 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,334 | ₩43,863 | ₩41,892 | ₩43,018 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩41,999 | ₩42,951 | ₩41,007 | ₩42,603 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,187 | ₩43,434 | ₩41,342 | ₩42,857 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,501 | ₩43,702 | ₩42,978 | ₩43,555 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,534 | ₩44,614 | ₩43,716 | ₩44,105 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,884 | ₩44,306 | ₩42,562 | ₩43,970 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,522 | ₩44,292 | ₩41,919 | ₩44,145 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,890 | ₩44,547 | ₩42,428 | ₩43,380 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,936 | ₩46,853 | ₩44,064 | ₩44,708 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,078 | ₩44,829 | ₩43,649 | ₩44,735 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,836 | ₩44,775 | ₩43,474 | ₩43,742 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,955 | ₩46,424 | ₩43,608 | ₩43,944 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,566 | ₩46,223 | ₩45,177 | ₩45,955 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,465 | ₩46,947 | ₩45,298 | ₩45,606 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,484 | ₩48,530 | ₩46,853 | ₩46,867 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,256 | ₩48,248 | ₩47,242 | ₩47,739 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,880 | ₩47,645 | ₩46,089 | ₩47,256 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,194 | ₩49,039 | ₩46,478 | ₩47,014 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,463 | ₩49,428 | ₩45,740 | ₩47,752 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,784 | ₩48,986 | ₩47,792 | ₩48,154 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,382 | ₩49,267 | ₩48,382 | ₩48,758 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,422 | ₩48,878 | ₩48,302 | ₩48,583 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,047 | ₩48,838 | ₩47,524 | ₩47,913 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,034 | ₩48,717 | ₩47,792 | ₩47,993 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,390 | ₩48,905 | ₩46,585 | ₩47,524 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,244 | ₩47,685 | ₩44,829 | ₩47,417 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,164 | ₩45,781 | ₩44,855 | ₩45,620 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,614 | ₩45,566 | ₩44,614 | ₩45,445 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,332 | ₩44,882 | ₩43,836 | ₩44,547 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,359 | ₩45,016 | ₩43,783 | ₩44,306 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,587 | ₩45,325 | ₩43,595 | ₩44,373 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,419 | ₩45,419 | ₩43,823 | ₩44,011 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,576 | ₩46,746 | ₩42,576 | ₩45,419 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,804 | ₩46,196 | ₩42,241 | ₩43,877 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,819 | ₩41,208 | ₩40,041 | ₩40,390 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,288 | ₩41,704 | ₩41,221 | ₩41,449 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,269 | ₩41,811 | ₩40,122 | ₩41,744 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,867 | ₩40,551 | ₩39,532 | ₩40,377 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,095 | ₩40,524 | ₩39,478 | ₩39,867 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,813 | ₩40,055 | ₩39,304 | ₩39,961 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,269 | ₩40,578 | ₩39,639 | ₩40,149 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,371 | ₩40,739 | ₩39,183 | ₩40,269 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩40,001 | ₩40,269 | ₩38,942 | ₩39,451 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,041 | ₩40,202 | ₩39,559 | ₩40,028 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩40,001 | ₩41,020 | ₩39,585 | ₩40,310 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,417 | ₩41,181 | ₩39,813 | ₩40,055 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,900 | ₩40,900 | ₩40,256 | ₩40,350 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,744 | ₩41,744 | ₩40,511 | ₩40,792 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,838 | ₩41,972 | ₩41,530 | ₩41,691 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,852 | ₩42,093 | ₩41,516 | ₩41,852 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,785 | ₩42,562 | ₩41,677 | ₩41,852 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,187 | ₩42,428 | ₩41,825 | ₩41,905 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,522 | ₩43,032 | ₩42,080 | ₩42,214 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,696 | ₩42,723 | ₩41,986 | ₩42,562 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,911 | ₩43,340 | ₩42,656 | ₩42,884 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,200 | ₩42,790 | ₩42,093 | ₩42,696 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,798 | ₩42,562 | ₩41,704 | ₩42,321 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,241 | ₩42,549 | ₩40,779 | ₩42,241 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,227 | ₩42,241 | ₩41,288 | ₩41,932 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,288 | ₩42,080 | ₩41,061 | ₩41,892 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,934 | ₩41,583 | ₩39,934 | ₩41,369 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩40,001 | ₩40,779 | ₩39,599 | ₩40,001 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,921 | ₩40,283 | ₩39,317 | ₩39,880 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,840 | ₩40,363 | ₩39,371 | ₩39,773 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,612 | ₩40,296 | ₩39,250 | ₩40,082 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩39,022 | ₩40,122 | ₩39,022 | ₩39,880 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,700 | ₩39,518 | ₩38,352 | ₩39,009 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,413 | ₩38,861 | ₩37,292 | ₩38,700 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,325 | ₩38,446 | ₩37,789 | ₩38,017 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,151 | ₩38,888 | ₩37,869 | ₩38,338 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,105 | ₩38,969 | ₩37,011 | ₩38,338 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,407 | ₩37,212 | ₩35,871 | ₩36,823 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,959 | ₩37,024 | ₩34,959 | ₩36,528 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,871 | ₩36,421 | ₩34,865 | ₩34,972 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,281 | ₩35,750 | ₩34,919 | ₩35,348 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,476 | ₩35,603 | ₩34,382 | ₩35,388 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,421 | ₩36,421 | ₩34,369 | ₩34,570 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,844 | ₩36,541 | ₩34,691 | ₩36,407 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,193 | ₩36,810 | ₩35,804 | ₩36,005 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,482 | ₩36,676 | ₩35,482 | ₩36,474 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,723 | ₩35,925 | ₩35,254 | ₩35,388 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,367 | ₩36,662 | ₩35,308 | ₩35,630 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,455 | ₩36,300 | ₩34,637 | ₩36,166 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,509 | ₩35,697 | ₩35,013 | ₩35,388 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,214 | ₩36,045 | ₩35,214 | ₩35,697 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,348 | ₩35,549 | ₩34,798 | ₩35,160 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,509 | ₩35,656 | ₩34,530 | ₩35,455 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,254 | ₩35,616 | ₩34,637 | ₩35,200 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,214 | ₩35,777 | ₩34,999 | ₩35,321 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,153 | ₩36,568 | ₩34,758 | ₩35,093 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,461 | ₩36,568 | ₩36,045 | ₩36,340 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,266 | ₩37,587 | ₩36,260 | ₩36,622 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,547 | ₩38,164 | ₩37,091 | ₩37,333 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,365 | ₩38,620 | ₩36,622 | ₩36,783 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,888 | ₩39,921 | ₩38,754 | ₩39,773 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,513 | ₩38,955 | ₩38,285 | ₩38,754 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,587 | ₩38,861 | ₩36,421 | ₩38,687 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,467 | ₩37,829 | ₩37,199 | ₩37,306 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,907 | ₩40,967 | ₩36,984 | ₩37,386 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,819 | ₩40,980 | ₩39,840 | ₩40,055 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,781 | ₩40,846 | ₩38,781 | ₩40,672 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,492 | ₩39,492 | ₩38,848 | ₩39,250 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,323 | ₩41,101 | ₩38,808 | ₩38,888 | -3.56% | 20.4만 |
|---|