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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,416 | ₩53,443 | ₩51,015 | ₩51,150 | -4.24% | 257.6만 |
| 2026.09.28–2026.10.02 | ₩54,154 | ₩54,288 | ₩51,471 | ₩53,483 | -1.24% | 180.8만 |
| 2026.09.21–2026.09.25 | ₩54,677 | ₩55,347 | ₩53,376 | ₩54,140 | -0.98% | 129만 |
| 2026.09.14–2026.09.18 | ₩54,368 | ₩55,508 | ₩53,456 | ₩54,623 | +0.47% | 182.9만 |
| 2026.09.08–2026.09.11 | ₩55,039 | ₩55,347 | ₩53,483 | ₩54,596 | -0.80% | 106.4만 |
| 2026.08.31–2026.09.04 | ₩54,006 | ₩55,642 | ₩52,759 | ₩55,320 | +2.43% | 154.4만 |
| 2026.08.24–2026.08.28 | ₩54,368 | ₩54,784 | ₩53,228 | ₩54,274 | -0.17% | 87.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,891 |
| ₩55,374 |
| ₩52,973 |
| ₩54,221 |
| -1.22% |
| 120.9만 |
| 2026.08.10–2026.08.14 | ₩53,751 | ₩55,696 | ₩53,443 | ₩54,931 | +2.20% | 140.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,757 | ₩56,286 | ₩54,046 | ₩54,073 | -1.25% | 226.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,094 | ₩55,320 | ₩53,094 | ₩54,663 | +2.96% | 177.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,510 | ₩54,020 | ₩50,305 | ₩53,054 | -0.85% | 156.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,604 | ₩55,589 | ₩53,067 | ₩54,073 | +0.88% | 144.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,288 | ₩54,918 | ₩51,351 | ₩53,376 | -1.68% | 134.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,100 | ₩55,817 | ₩52,947 | ₩54,060 | -0.07% | 107.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,343 | ₩54,972 | ₩52,343 | ₩54,435 | +4.00% | 287.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,127 | ₩54,663 | ₩51,592 | ₩52,303 | -3.37% | 147.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,002 | ₩54,355 | ₩50,989 | ₩53,751 | +5.39% | 123.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,621 | ₩51,364 | ₩48,709 | ₩50,667 | +2.11% | 145.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,648 | ₩50,962 | ₩48,937 | ₩50,184 | +1.08% | 90.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,159 | ₩49,929 | ₩47,126 | ₩49,487 | +2.76% | 101.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,171 | ₩50,425 | ₩47,515 | ₩47,891 | -4.54% | 198.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,776 | ₩50,828 | ₩47,314 | ₩49,916 | +2.34% | 164.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,274 | ₩49,487 | ₩47,274 | ₩48,373 | +2.33% | 122.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,500 | ₩50,627 | ₩46,375 | ₩47,327 | -4.39% | 196.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,038 | ₩50,506 | ₩47,448 | ₩49,728 | +3.52% | 133.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,040 | ₩49,071 | ₩45,745 | ₩48,400 | +5.13% | 153.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,659 | ₩46,684 | ₩43,988 | ₩45,892 | +2.76% | 98만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,431 | ₩45,383 | ₩43,385 | ₩44,095 | -0.75% | 127.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,781 | ₩44,390 | ₩42,634 | ₩43,022 | +0.56% | 209.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,003 | ₩43,867 | ₩41,011 | ₩42,754 | +1.79% | 114.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,526 | ₩44,618 | ₩41,346 | ₩42,862 | +0.79% | 104.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,959 | ₩46,858 | ₩42,432 | ₩43,385 | -5.60% | 142.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,260 | ₩48,534 | ₩45,182 | ₩45,959 | -2.75% | 129만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,387 | ₩49,433 | ₩45,745 | ₩47,260 | -2.33% | 100.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,249 | ₩48,910 | ₩44,833 | ₩48,588 | +7.38% | 124.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,592 | ₩45,785 | ₩43,599 | ₩45,624 | +2.32% | 146.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,823 | ₩46,751 | ₩40,045 | ₩44,015 | +7.82% | 252만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,817 | ₩41,815 | ₩39,308 | ₩41,453 | +4.11% | 118.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,005 | ₩41,024 | ₩38,946 | ₩40,153 | +0.37% | 154.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,842 | ₩41,976 | ₩39,817 | ₩40,059 | -4.26% | 90.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,526 | ₩43,036 | ₩41,520 | ₩41,856 | -1.58% | 52.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,245 | ₩43,344 | ₩40,783 | ₩42,567 | +0.76% | 195.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,925 | ₩42,245 | ₩39,321 | ₩41,936 | +5.04% | 159.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,417 | ₩40,367 | ₩37,296 | ₩39,777 | +6.31% | 112.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,411 | ₩38,972 | ₩35,874 | ₩38,020 | +4.42% | 110.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,424 | ₩37,028 | ₩34,372 | ₩36,532 | +0.29% | 119.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,371 | ₩36,813 | ₩34,694 | ₩36,411 | +0.11% | 174.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,512 | ₩36,304 | ₩34,533 | ₩36,169 | +1.85% | 127.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,269 | ₩37,591 | ₩34,641 | ₩35,204 | -5.54% | 115.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,591 | ₩39,925 | ₩36,424 | ₩37,336 | -0.68% | 130.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,495 | ₩40,984 | ₩36,988 | ₩37,309 | -5.53% | 99.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,327 | ₩41,105 | ₩38,811 | ₩38,892 | -3.56% | 20.4만 |
|---|