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 | ₩51,944 | ₩51,944 | ₩50,993 | ₩51,127 | -1.57% | 46만 |
| 2026.10.08 | ₩51,274 | ₩52,172 | ₩51,274 | ₩51,676 | +0.78% | 97만 |
| 2026.10.07 | ₩52,280 | ₩52,293 | ₩51,261 | ₩51,703 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,231 | ₩53,419 | ₩52,856 | ₩52,910 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,392 | ₩53,406 | ₩52,722 | ₩52,963 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,191 | ₩53,969 | ₩53,137 | ₩53,459 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,843 | ₩53,017 | ₩51,448 | ₩52,977 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,044 | ₩53,111 | ₩52,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,843 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,191 | ₩53,620 | ₩52,588 | ₩52,910 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,129 | ₩54,263 | ₩53,017 | ₩53,070 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,116 | ₩54,840 | ₩53,928 | ₩54,116 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩54,009 | ₩54,290 | ₩53,352 | ₩53,902 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,902 | ₩54,330 | ₩53,513 | ₩53,553 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,282 | ₩55,322 | ₩54,277 | ₩54,344 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,652 | ₩55,242 | ₩54,652 | ₩54,813 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,263 | ₩54,853 | ₩53,727 | ₩54,599 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,947 | ₩55,028 | ₩54,170 | ₩54,371 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩55,001 | ₩55,068 | ₩53,432 | ₩54,344 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩54,987 | ₩55,483 | ₩54,692 | ₩54,867 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,344 | ₩55,242 | ₩54,103 | ₩54,974 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,706 | ₩55,135 | ₩54,076 | ₩54,572 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,183 | ₩54,330 | ₩53,459 | ₩54,304 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,062 | ₩54,719 | ₩53,875 | ₩54,143 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩55,014 | ₩55,322 | ₩54,532 | ₩54,612 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,357 | ₩55,617 | ₩54,357 | ₩55,296 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,505 | ₩55,041 | ₩54,411 | ₩54,867 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,325 | ₩54,759 | ₩53,218 | ₩54,156 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,928 | ₩54,143 | ₩52,735 | ₩52,883 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩53,982 | ₩54,438 | ₩53,969 | ₩54,156 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,451 | ₩54,558 | ₩54,009 | ₩54,250 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,687 | ₩54,304 | ₩53,204 | ₩54,156 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩54,009 | ₩54,545 | ₩54,009 | ₩54,156 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,250 | ₩54,465 | ₩53,955 | ₩54,143 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,344 | ₩54,759 | ₩54,156 | ₩54,170 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,089 | ₩54,612 | ₩53,647 | ₩54,196 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,097 | ₩54,129 | ₩52,950 | ₩54,022 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,518 | ₩54,719 | ₩53,459 | ₩53,513 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,880 | ₩55,349 | ₩54,223 | ₩54,465 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,867 | ₩55,162 | ₩54,558 | ₩54,800 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,934 | ₩55,524 | ₩54,880 | ₩54,907 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,269 | ₩55,671 | ₩54,974 | ₩55,229 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,652 | ₩55,336 | ₩54,518 | ₩54,840 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,076 | ₩54,666 | ₩53,995 | ₩54,465 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,727 | ₩54,196 | ₩53,419 | ₩53,808 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,880 | ₩55,135 | ₩54,022 | ₩54,049 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,113 | ₩56,140 | ₩54,719 | ₩55,081 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,113 | ₩56,113 | ₩55,028 | ₩55,671 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,229 | ₩56,261 | ₩55,229 | ₩55,952 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,733 | ₩55,510 | ₩54,733 | ₩55,242 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,961 | ₩55,229 | ₩54,317 | ₩54,639 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,223 | ₩55,135 | ₩54,223 | ₩54,692 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,558 | ₩55,068 | ₩54,317 | ₩54,424 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,089 | ₩55,296 | ₩53,727 | ₩54,706 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,070 | ₩54,022 | ₩53,070 | ₩53,888 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,481 | ₩53,566 | ₩51,703 | ₩53,030 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,784 | ₩52,749 | ₩50,282 | ₩52,588 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,432 | ₩53,432 | ₩52,682 | ₩52,896 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,044 | ₩53,928 | ₩52,695 | ₩53,861 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,486 | ₩53,995 | ₩53,124 | ₩53,473 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,692 | ₩54,947 | ₩53,473 | ₩54,049 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,317 | ₩55,564 | ₩54,263 | ₩55,175 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,647 | ₩54,666 | ₩53,620 | ₩54,223 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,714 | ₩54,196 | ₩53,231 | ₩53,459 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,580 | ₩53,794 | ₩53,044 | ₩53,553 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,030 | ₩53,593 | ₩52,923 | ₩53,352 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,253 | ₩53,352 | ₩51,328 | ₩53,204 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,137 | ₩53,137 | ₩51,676 | ₩51,944 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,861 | ₩54,022 | ₩53,057 | ₩53,137 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,263 | ₩54,893 | ₩53,647 | ₩53,861 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,403 | ₩55,698 | ₩53,660 | ₩54,036 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,625 | ₩55,792 | ₩53,982 | ₩55,336 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩54,009 | ₩54,813 | ₩53,687 | ₩54,491 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,076 | ₩54,277 | ₩52,923 | ₩54,277 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,620 | ₩54,947 | ₩52,789 | ₩54,411 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,204 | ₩53,674 | ₩53,124 | ₩53,580 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩53,003 | ₩53,620 | ₩52,641 | ₩53,312 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,440 | ₩53,365 | ₩52,320 | ₩53,312 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,320 | ₩53,030 | ₩52,320 | ₩52,494 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,333 | ₩52,977 | ₩52,025 | ₩52,280 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,749 | ₩53,834 | ₩51,569 | ₩51,958 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,231 | ₩53,633 | ₩52,333 | ₩52,816 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,103 | ₩54,639 | ₩52,440 | ₩52,601 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,620 | ₩54,330 | ₩53,459 | ₩53,727 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,843 | ₩53,553 | ₩52,145 | ₩53,365 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,280 | ₩52,950 | ₩52,280 | ₩52,588 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,623 | ₩52,708 | ₩51,556 | ₩52,212 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩50,979 | ₩51,784 | ₩50,966 | ₩51,140 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,564 | ₩51,341 | ₩50,121 | ₩50,644 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,041 | ₩50,926 | ₩49,786 | ₩50,336 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,424 | ₩49,572 | ₩48,888 | ₩49,116 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,357 | ₩50,443 | ₩49,357 | ₩49,880 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,599 | ₩49,893 | ₩48,687 | ₩49,478 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,706 | ₩50,926 | ₩49,451 | ₩50,162 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,545 | ₩49,974 | ₩48,915 | ₩49,893 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,711 | ₩50,725 | ₩49,585 | ₩49,733 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,625 | ₩50,939 | ₩49,625 | ₩50,483 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,679 | ₩49,907 | ₩49,183 | ₩49,464 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,049 | ₩49,518 | ₩48,419 | ₩49,438 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,816 | ₩49,304 | ₩47,105 | ₩49,290 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,070 | ₩48,419 | ₩47,722 | ₩47,869 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,137 | ₩49,183 | ₩48,017 | ₩48,540 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,875 | ₩49,290 | ₩47,494 | ₩47,869 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,049 | ₩49,599 | ₩48,834 | ₩49,089 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,794 | ₩49,397 | ₩48,151 | ₩48,459 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,129 | ₩49,143 | ₩47,668 | ₩49,062 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,148 | ₩50,403 | ₩49,129 | ₩49,156 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,719 | ₩50,805 | ₩49,706 | ₩49,893 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩50,001 | ₩50,765 | ₩49,625 | ₩49,652 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,076 | ₩50,081 | ₩49,076 | ₩49,853 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,682 | ₩48,808 | ₩47,628 | ₩48,593 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,754 | ₩48,754 | ₩47,293 | ₩47,615 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,111 | ₩48,968 | ₩47,628 | ₩48,352 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,320 | ₩48,405 | ₩47,320 | ₩48,111 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,231 | ₩48,741 | ₩47,333 | ₩47,641 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,861 | ₩49,464 | ₩48,419 | ₩48,459 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,253 | ₩48,714 | ₩47,253 | ₩48,379 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,867 | ₩49,960 | ₩47,239 | ₩47,306 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,065 | ₩50,229 | ₩46,354 | ₩50,054 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,821 | ₩48,821 | ₩46,770 | ₩48,003 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,800 | ₩50,041 | ₩48,312 | ₩48,566 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,478 | ₩50,604 | ₩49,062 | ₩49,974 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,352 | ₩50,483 | ₩47,534 | ₩49,706 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,218 | ₩48,526 | ₩48,003 | ₩48,124 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,419 | ₩48,566 | ₩47,775 | ₩48,432 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,070 | ₩48,848 | ₩47,427 | ₩48,513 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,017 | ₩48,741 | ₩47,816 | ₩48,338 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,875 | ₩48,888 | ₩47,990 | ₩48,379 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,521 | ₩49,049 | ₩46,958 | ₩48,861 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,668 | ₩48,714 | ₩47,159 | ₩47,883 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,127 | ₩46,931 | ₩45,926 | ₩46,931 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,019 | ₩46,515 | ₩45,724 | ₩46,127 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,679 | ₩46,033 | ₩44,424 | ₩45,872 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,550 | ₩46,663 | ₩45,550 | ₩45,872 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,027 | ₩45,510 | ₩44,371 | ₩45,336 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,639 | ₩44,639 | ₩43,968 | ₩44,344 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,183 | ₩44,558 | ₩43,821 | ₩44,076 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,411 | ₩44,934 | ₩44,089 | ₩44,505 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,202 | ₩45,363 | ₩44,330 | ₩44,665 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,580 | ₩45,269 | ₩43,365 | ₩44,786 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,411 | ₩45,041 | ₩43,942 | ₩44,062 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,687 | ₩44,049 | ₩42,869 | ₩43,003 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,950 | ₩44,009 | ₩42,668 | ₩43,700 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,191 | ₩43,365 | ₩42,816 | ₩43,191 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,499 | ₩44,371 | ₩42,896 | ₩43,405 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,762 | ₩43,526 | ₩42,614 | ₩43,151 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,204 | ₩43,218 | ₩42,226 | ₩42,735 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,958 | ₩43,070 | ₩41,837 | ₩42,896 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,588 | ₩43,070 | ₩42,145 | ₩42,695 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,320 | ₩43,848 | ₩41,877 | ₩43,003 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩41,984 | ₩42,936 | ₩40,992 | ₩42,588 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,172 | ₩43,419 | ₩41,328 | ₩42,842 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,486 | ₩43,687 | ₩42,963 | ₩43,539 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,518 | ₩44,598 | ₩43,700 | ₩44,089 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,869 | ₩44,290 | ₩42,547 | ₩43,955 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,507 | ₩44,277 | ₩41,904 | ₩44,129 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,875 | ₩44,531 | ₩42,413 | ₩43,365 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,920 | ₩46,837 | ₩44,049 | ₩44,692 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,062 | ₩44,813 | ₩43,633 | ₩44,719 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,821 | ₩44,759 | ₩43,459 | ₩43,727 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,939 | ₩46,408 | ₩43,593 | ₩43,928 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,550 | ₩46,207 | ₩45,161 | ₩45,939 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,448 | ₩46,931 | ₩45,282 | ₩45,590 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,467 | ₩48,513 | ₩46,837 | ₩46,850 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,239 | ₩48,231 | ₩47,226 | ₩47,722 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,864 | ₩47,628 | ₩46,073 | ₩47,239 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,178 | ₩49,022 | ₩46,462 | ₩46,998 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,446 | ₩49,411 | ₩45,724 | ₩47,735 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,767 | ₩48,968 | ₩47,775 | ₩48,137 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,365 | ₩49,250 | ₩48,365 | ₩48,741 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,405 | ₩48,861 | ₩48,285 | ₩48,566 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,030 | ₩48,821 | ₩47,507 | ₩47,896 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,017 | ₩48,700 | ₩47,775 | ₩47,976 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,373 | ₩48,888 | ₩46,569 | ₩47,507 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,228 | ₩47,668 | ₩44,813 | ₩47,400 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,148 | ₩45,765 | ₩44,840 | ₩45,604 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,598 | ₩45,550 | ₩44,598 | ₩45,430 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,317 | ₩44,867 | ₩43,821 | ₩44,531 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,344 | ₩45,001 | ₩43,767 | ₩44,290 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,572 | ₩45,309 | ₩43,580 | ₩44,357 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,403 | ₩45,403 | ₩43,808 | ₩43,995 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,561 | ₩46,730 | ₩42,561 | ₩45,403 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,789 | ₩46,180 | ₩42,226 | ₩43,861 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,805 | ₩41,194 | ₩40,027 | ₩40,376 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,274 | ₩41,690 | ₩41,207 | ₩41,435 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,255 | ₩41,797 | ₩40,108 | ₩41,730 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,853 | ₩40,537 | ₩39,518 | ₩40,362 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,081 | ₩40,510 | ₩39,464 | ₩39,853 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,799 | ₩40,041 | ₩39,290 | ₩39,947 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,255 | ₩40,564 | ₩39,625 | ₩40,135 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,357 | ₩40,724 | ₩39,169 | ₩40,255 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩39,987 | ₩40,255 | ₩38,928 | ₩39,438 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,027 | ₩40,188 | ₩39,545 | ₩40,014 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩39,987 | ₩41,006 | ₩39,572 | ₩40,295 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,403 | ₩41,167 | ₩39,799 | ₩40,041 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,885 | ₩40,885 | ₩40,242 | ₩40,336 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,730 | ₩41,730 | ₩40,497 | ₩40,778 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,824 | ₩41,958 | ₩41,515 | ₩41,676 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,837 | ₩42,078 | ₩41,502 | ₩41,837 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,770 | ₩42,547 | ₩41,663 | ₩41,837 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,172 | ₩42,413 | ₩41,810 | ₩41,891 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,507 | ₩43,017 | ₩42,065 | ₩42,199 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,682 | ₩42,708 | ₩41,971 | ₩42,547 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,896 | ₩43,325 | ₩42,641 | ₩42,869 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,186 | ₩42,775 | ₩42,078 | ₩42,682 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,783 | ₩42,547 | ₩41,690 | ₩42,306 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,226 | ₩42,534 | ₩40,765 | ₩42,226 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,212 | ₩42,226 | ₩41,274 | ₩41,917 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,274 | ₩42,065 | ₩41,046 | ₩41,877 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,920 | ₩41,569 | ₩39,920 | ₩41,354 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩39,987 | ₩40,765 | ₩39,585 | ₩39,987 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,907 | ₩40,269 | ₩39,303 | ₩39,866 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,826 | ₩40,349 | ₩39,357 | ₩39,759 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,598 | ₩40,282 | ₩39,236 | ₩40,068 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩39,009 | ₩40,108 | ₩39,009 | ₩39,866 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,687 | ₩39,505 | ₩38,338 | ₩38,995 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,400 | ₩38,848 | ₩37,279 | ₩38,687 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,311 | ₩38,432 | ₩37,775 | ₩38,003 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,137 | ₩38,875 | ₩37,856 | ₩38,325 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,092 | ₩38,955 | ₩36,998 | ₩38,325 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,395 | ₩37,199 | ₩35,858 | ₩36,810 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,947 | ₩37,011 | ₩34,947 | ₩36,515 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,858 | ₩36,408 | ₩34,853 | ₩34,960 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,269 | ₩35,738 | ₩34,907 | ₩35,336 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,464 | ₩35,590 | ₩34,370 | ₩35,376 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,408 | ₩36,408 | ₩34,357 | ₩34,558 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,832 | ₩36,529 | ₩34,679 | ₩36,395 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,180 | ₩36,797 | ₩35,791 | ₩35,992 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,470 | ₩36,663 | ₩35,470 | ₩36,462 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,711 | ₩35,912 | ₩35,242 | ₩35,376 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,354 | ₩36,649 | ₩35,295 | ₩35,617 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,443 | ₩36,287 | ₩34,625 | ₩36,153 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,496 | ₩35,684 | ₩35,000 | ₩35,376 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,202 | ₩36,033 | ₩35,202 | ₩35,684 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,336 | ₩35,537 | ₩34,786 | ₩35,148 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,496 | ₩35,644 | ₩34,518 | ₩35,443 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,242 | ₩35,604 | ₩34,625 | ₩35,188 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,202 | ₩35,765 | ₩34,987 | ₩35,309 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,140 | ₩36,555 | ₩34,746 | ₩35,081 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,448 | ₩36,555 | ₩36,033 | ₩36,328 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,252 | ₩37,574 | ₩36,247 | ₩36,609 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,534 | ₩38,151 | ₩37,078 | ₩37,320 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,352 | ₩38,606 | ₩36,609 | ₩36,770 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,875 | ₩39,907 | ₩38,740 | ₩39,759 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,499 | ₩38,942 | ₩38,271 | ₩38,740 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,574 | ₩38,848 | ₩36,408 | ₩38,673 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,454 | ₩37,816 | ₩37,185 | ₩37,293 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,893 | ₩40,952 | ₩36,971 | ₩37,373 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,805 | ₩40,966 | ₩39,826 | ₩40,041 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,767 | ₩40,832 | ₩38,767 | ₩40,657 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,478 | ₩39,478 | ₩38,834 | ₩39,236 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,309 | ₩41,086 | ₩38,794 | ₩38,875 | -3.56% | 20.4만 |
|---|