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 | ₩51,972 | ₩51,972 | ₩51,020 | ₩51,154 | -1.57% | 46만 |
| 2026.10.08 | ₩51,301 | ₩52,200 | ₩51,301 | ₩51,704 | +0.78% | 97만 |
| 2026.10.07 | ₩52,307 | ₩52,321 | ₩51,288 | ₩51,730 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,259 | ₩53,447 | ₩52,884 | ₩52,938 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,420 | ₩53,434 | ₩52,750 | ₩52,991 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,219 | ₩53,997 | ₩53,166 | ₩53,487 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,870 | ₩53,045 | ₩51,476 | ₩53,005 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,072 | ₩53,139 | ₩52,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,870 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,219 | ₩53,648 | ₩52,616 | ₩52,938 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,158 | ₩54,292 | ₩53,045 | ₩53,099 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,145 | ₩54,869 | ₩53,957 | ₩54,145 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩54,037 | ₩54,319 | ₩53,380 | ₩53,930 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,930 | ₩54,359 | ₩53,541 | ₩53,581 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,312 | ₩55,352 | ₩54,306 | ₩54,373 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,681 | ₩55,271 | ₩54,681 | ₩54,842 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,292 | ₩54,882 | ₩53,756 | ₩54,627 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,976 | ₩55,057 | ₩54,198 | ₩54,399 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩55,030 | ₩55,097 | ₩53,461 | ₩54,373 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩55,016 | ₩55,513 | ₩54,721 | ₩54,896 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,373 | ₩55,271 | ₩54,131 | ₩55,003 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,735 | ₩55,164 | ₩54,104 | ₩54,601 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,212 | ₩54,359 | ₩53,487 | ₩54,332 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,091 | ₩54,748 | ₩53,903 | ₩54,171 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩55,043 | ₩55,352 | ₩54,560 | ₩54,641 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,386 | ₩55,647 | ₩54,386 | ₩55,325 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,534 | ₩55,070 | ₩54,440 | ₩54,896 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,353 | ₩54,788 | ₩53,246 | ₩54,185 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,957 | ₩54,171 | ₩52,763 | ₩52,911 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩54,011 | ₩54,467 | ₩53,997 | ₩54,185 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,480 | ₩54,587 | ₩54,037 | ₩54,279 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,715 | ₩54,332 | ₩53,233 | ₩54,185 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩54,037 | ₩54,574 | ₩54,037 | ₩54,185 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,279 | ₩54,493 | ₩53,984 | ₩54,171 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,373 | ₩54,788 | ₩54,185 | ₩54,198 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,118 | ₩54,641 | ₩53,675 | ₩54,225 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,125 | ₩54,158 | ₩52,978 | ₩54,051 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,547 | ₩54,748 | ₩53,487 | ₩53,541 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,909 | ₩55,379 | ₩54,252 | ₩54,493 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,896 | ₩55,191 | ₩54,587 | ₩54,829 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,963 | ₩55,553 | ₩54,909 | ₩54,936 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,298 | ₩55,700 | ₩55,003 | ₩55,258 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,681 | ₩55,365 | ₩54,547 | ₩54,869 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,104 | ₩54,695 | ₩54,024 | ₩54,493 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,756 | ₩54,225 | ₩53,447 | ₩53,836 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,909 | ₩55,164 | ₩54,051 | ₩54,078 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,143 | ₩56,170 | ₩54,748 | ₩55,110 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,143 | ₩56,143 | ₩55,057 | ₩55,700 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,258 | ₩56,291 | ₩55,258 | ₩55,982 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,762 | ₩55,540 | ₩54,762 | ₩55,271 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,990 | ₩55,258 | ₩54,346 | ₩54,668 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,252 | ₩55,164 | ₩54,252 | ₩54,721 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,587 | ₩55,097 | ₩54,346 | ₩54,453 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,118 | ₩55,325 | ₩53,756 | ₩54,735 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,099 | ₩54,051 | ₩53,099 | ₩53,917 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,508 | ₩53,595 | ₩51,730 | ₩53,058 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,811 | ₩52,777 | ₩50,309 | ₩52,616 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,461 | ₩53,461 | ₩52,710 | ₩52,924 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,072 | ₩53,957 | ₩52,723 | ₩53,890 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,514 | ₩54,024 | ₩53,152 | ₩53,501 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,721 | ₩54,976 | ₩53,501 | ₩54,078 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,346 | ₩55,593 | ₩54,292 | ₩55,204 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,675 | ₩54,695 | ₩53,648 | ₩54,252 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,742 | ₩54,225 | ₩53,259 | ₩53,487 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,608 | ₩53,823 | ₩53,072 | ₩53,581 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,058 | ₩53,622 | ₩52,951 | ₩53,380 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,280 | ₩53,380 | ₩51,355 | ₩53,233 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,166 | ₩53,166 | ₩51,704 | ₩51,972 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,890 | ₩54,051 | ₩53,085 | ₩53,166 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,292 | ₩54,923 | ₩53,675 | ₩53,890 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,432 | ₩55,727 | ₩53,689 | ₩54,064 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,654 | ₩55,821 | ₩54,011 | ₩55,365 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩54,037 | ₩54,842 | ₩53,715 | ₩54,520 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,104 | ₩54,306 | ₩52,951 | ₩54,306 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,648 | ₩54,976 | ₩52,817 | ₩54,440 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,233 | ₩53,702 | ₩53,152 | ₩53,608 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩53,031 | ₩53,648 | ₩52,669 | ₩53,340 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,468 | ₩53,394 | ₩52,347 | ₩53,340 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,347 | ₩53,058 | ₩52,347 | ₩52,522 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,361 | ₩53,005 | ₩52,052 | ₩52,307 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,777 | ₩53,863 | ₩51,596 | ₩51,985 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,259 | ₩53,662 | ₩52,361 | ₩52,844 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,131 | ₩54,668 | ₩52,468 | ₩52,629 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,648 | ₩54,359 | ₩53,487 | ₩53,756 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,870 | ₩53,581 | ₩52,173 | ₩53,394 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,307 | ₩52,978 | ₩52,307 | ₩52,616 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,650 | ₩52,736 | ₩51,583 | ₩52,240 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩51,006 | ₩51,811 | ₩50,993 | ₩51,167 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,590 | ₩51,368 | ₩50,148 | ₩50,671 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,067 | ₩50,953 | ₩49,813 | ₩50,362 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,450 | ₩49,598 | ₩48,914 | ₩49,142 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,383 | ₩50,470 | ₩49,383 | ₩49,906 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,625 | ₩49,920 | ₩48,713 | ₩49,504 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,732 | ₩50,953 | ₩49,477 | ₩50,188 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,571 | ₩50,000 | ₩48,941 | ₩49,920 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,738 | ₩50,751 | ₩49,611 | ₩49,759 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,652 | ₩50,966 | ₩49,652 | ₩50,510 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,705 | ₩49,933 | ₩49,209 | ₩49,491 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,075 | ₩49,544 | ₩48,445 | ₩49,464 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,841 | ₩49,330 | ₩47,130 | ₩49,316 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,096 | ₩48,445 | ₩47,747 | ₩47,895 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,163 | ₩49,209 | ₩48,042 | ₩48,565 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,901 | ₩49,316 | ₩47,519 | ₩47,895 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,075 | ₩49,625 | ₩48,860 | ₩49,115 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,820 | ₩49,424 | ₩48,176 | ₩48,485 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,155 | ₩49,169 | ₩47,693 | ₩49,088 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,175 | ₩50,429 | ₩49,155 | ₩49,182 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,745 | ₩50,832 | ₩49,732 | ₩49,920 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩50,027 | ₩50,792 | ₩49,652 | ₩49,678 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,102 | ₩50,108 | ₩49,102 | ₩49,880 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,707 | ₩48,833 | ₩47,653 | ₩48,619 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,780 | ₩48,780 | ₩47,318 | ₩47,640 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,136 | ₩48,994 | ₩47,653 | ₩48,377 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,345 | ₩48,431 | ₩47,345 | ₩48,136 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,257 | ₩48,766 | ₩47,358 | ₩47,667 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,887 | ₩49,491 | ₩48,445 | ₩48,485 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,278 | ₩48,740 | ₩47,278 | ₩48,404 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,893 | ₩49,987 | ₩47,264 | ₩47,331 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,090 | ₩50,255 | ₩46,379 | ₩50,081 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,847 | ₩48,847 | ₩46,795 | ₩48,029 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,826 | ₩50,067 | ₩48,337 | ₩48,592 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,504 | ₩50,631 | ₩49,088 | ₩50,000 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,377 | ₩50,510 | ₩47,559 | ₩49,732 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,243 | ₩48,552 | ₩48,029 | ₩48,149 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,445 | ₩48,592 | ₩47,801 | ₩48,458 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,096 | ₩48,874 | ₩47,452 | ₩48,538 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,042 | ₩48,766 | ₩47,841 | ₩48,364 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,901 | ₩48,914 | ₩48,015 | ₩48,404 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,546 | ₩49,075 | ₩46,983 | ₩48,887 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,693 | ₩48,740 | ₩47,184 | ₩47,908 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,151 | ₩46,956 | ₩45,950 | ₩46,956 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,044 | ₩46,540 | ₩45,749 | ₩46,151 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,703 | ₩46,057 | ₩44,448 | ₩45,896 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,574 | ₩46,688 | ₩45,574 | ₩45,896 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,051 | ₩45,534 | ₩44,394 | ₩45,360 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,662 | ₩44,662 | ₩43,992 | ₩44,367 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,206 | ₩44,582 | ₩43,844 | ₩44,099 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,434 | ₩44,957 | ₩44,112 | ₩44,528 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,226 | ₩45,387 | ₩44,354 | ₩44,689 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,603 | ₩45,293 | ₩43,388 | ₩44,810 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,434 | ₩45,065 | ₩43,965 | ₩44,086 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,710 | ₩44,072 | ₩42,892 | ₩43,026 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,972 | ₩44,032 | ₩42,691 | ₩43,723 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,214 | ₩43,388 | ₩42,838 | ₩43,214 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,522 | ₩44,394 | ₩42,919 | ₩43,428 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,785 | ₩43,549 | ₩42,637 | ₩43,174 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,227 | ₩43,241 | ₩42,248 | ₩42,758 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,980 | ₩43,093 | ₩41,859 | ₩42,919 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,610 | ₩43,093 | ₩42,168 | ₩42,718 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,342 | ₩43,871 | ₩41,899 | ₩43,026 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩42,007 | ₩42,959 | ₩41,014 | ₩42,610 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,194 | ₩43,442 | ₩41,350 | ₩42,865 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,509 | ₩43,710 | ₩42,986 | ₩43,563 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,542 | ₩44,622 | ₩43,723 | ₩44,112 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,892 | ₩44,314 | ₩42,570 | ₩43,978 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,530 | ₩44,300 | ₩41,926 | ₩44,153 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,898 | ₩44,555 | ₩42,436 | ₩43,388 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,944 | ₩46,862 | ₩44,072 | ₩44,716 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,086 | ₩44,837 | ₩43,656 | ₩44,743 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,844 | ₩44,783 | ₩43,482 | ₩43,750 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,963 | ₩46,433 | ₩43,616 | ₩43,951 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,574 | ₩46,232 | ₩45,185 | ₩45,963 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,473 | ₩46,956 | ₩45,306 | ₩45,615 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,492 | ₩48,538 | ₩46,862 | ₩46,875 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,264 | ₩48,257 | ₩47,251 | ₩47,747 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,889 | ₩47,653 | ₩46,097 | ₩47,264 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,203 | ₩49,048 | ₩46,486 | ₩47,023 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,471 | ₩49,437 | ₩45,749 | ₩47,760 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,793 | ₩48,994 | ₩47,801 | ₩48,163 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,391 | ₩49,276 | ₩48,391 | ₩48,766 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,431 | ₩48,887 | ₩48,310 | ₩48,592 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,056 | ₩48,847 | ₩47,532 | ₩47,921 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,042 | ₩48,726 | ₩47,801 | ₩48,002 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,398 | ₩48,914 | ₩46,594 | ₩47,532 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,252 | ₩47,693 | ₩44,837 | ₩47,425 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,172 | ₩45,789 | ₩44,863 | ₩45,628 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,622 | ₩45,574 | ₩44,622 | ₩45,454 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,340 | ₩44,890 | ₩43,844 | ₩44,555 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,367 | ₩45,024 | ₩43,791 | ₩44,314 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,595 | ₩45,333 | ₩43,603 | ₩44,381 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,427 | ₩45,427 | ₩43,831 | ₩44,019 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,583 | ₩46,755 | ₩42,583 | ₩45,427 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,811 | ₩46,205 | ₩42,248 | ₩43,884 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,826 | ₩41,215 | ₩40,049 | ₩40,397 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,296 | ₩41,712 | ₩41,229 | ₩41,457 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,277 | ₩41,819 | ₩40,129 | ₩41,752 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,874 | ₩40,558 | ₩39,539 | ₩40,384 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,102 | ₩40,531 | ₩39,485 | ₩39,874 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,821 | ₩40,062 | ₩39,311 | ₩39,968 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,277 | ₩40,585 | ₩39,646 | ₩40,156 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,378 | ₩40,746 | ₩39,190 | ₩40,277 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩40,008 | ₩40,277 | ₩38,949 | ₩39,458 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,049 | ₩40,209 | ₩39,566 | ₩40,035 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩40,008 | ₩41,028 | ₩39,593 | ₩40,317 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,424 | ₩41,189 | ₩39,821 | ₩40,062 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,907 | ₩40,907 | ₩40,263 | ₩40,357 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,752 | ₩41,752 | ₩40,518 | ₩40,800 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,846 | ₩41,980 | ₩41,537 | ₩41,698 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,859 | ₩42,101 | ₩41,524 | ₩41,859 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,792 | ₩42,570 | ₩41,685 | ₩41,859 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,194 | ₩42,436 | ₩41,832 | ₩41,913 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,530 | ₩43,039 | ₩42,087 | ₩42,221 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,704 | ₩42,731 | ₩41,993 | ₩42,570 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,919 | ₩43,348 | ₩42,664 | ₩42,892 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,208 | ₩42,798 | ₩42,101 | ₩42,704 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,806 | ₩42,570 | ₩41,712 | ₩42,329 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,248 | ₩42,557 | ₩40,786 | ₩42,248 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,235 | ₩42,248 | ₩41,296 | ₩41,940 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,296 | ₩42,087 | ₩41,068 | ₩41,899 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,941 | ₩41,591 | ₩39,941 | ₩41,376 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩40,008 | ₩40,786 | ₩39,606 | ₩40,008 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,928 | ₩40,290 | ₩39,324 | ₩39,888 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,847 | ₩40,370 | ₩39,378 | ₩39,780 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,619 | ₩40,303 | ₩39,257 | ₩40,089 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩39,029 | ₩40,129 | ₩39,029 | ₩39,888 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,707 | ₩39,525 | ₩38,359 | ₩39,016 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,420 | ₩38,868 | ₩37,299 | ₩38,707 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,332 | ₩38,452 | ₩37,795 | ₩38,023 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,157 | ₩38,895 | ₩37,876 | ₩38,345 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,111 | ₩38,976 | ₩37,017 | ₩38,345 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,414 | ₩37,219 | ₩35,877 | ₩36,830 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,965 | ₩37,031 | ₩34,965 | ₩36,535 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,877 | ₩36,427 | ₩34,871 | ₩34,979 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,287 | ₩35,757 | ₩34,925 | ₩35,354 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,483 | ₩35,609 | ₩34,389 | ₩35,395 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,427 | ₩36,427 | ₩34,375 | ₩34,576 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,851 | ₩36,548 | ₩34,697 | ₩36,414 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,199 | ₩36,816 | ₩35,810 | ₩36,011 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,488 | ₩36,682 | ₩35,488 | ₩36,481 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,730 | ₩35,931 | ₩35,260 | ₩35,395 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,374 | ₩36,669 | ₩35,314 | ₩35,636 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,462 | ₩36,307 | ₩34,643 | ₩36,172 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,515 | ₩35,703 | ₩35,019 | ₩35,395 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,220 | ₩36,052 | ₩35,220 | ₩35,703 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,354 | ₩35,555 | ₩34,804 | ₩35,167 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,515 | ₩35,663 | ₩34,536 | ₩35,462 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,260 | ₩35,623 | ₩34,643 | ₩35,207 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,220 | ₩35,783 | ₩35,006 | ₩35,327 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,159 | ₩36,575 | ₩34,764 | ₩35,099 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,468 | ₩36,575 | ₩36,052 | ₩36,347 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,272 | ₩37,594 | ₩36,266 | ₩36,628 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,554 | ₩38,171 | ₩37,098 | ₩37,339 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,372 | ₩38,627 | ₩36,628 | ₩36,789 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,895 | ₩39,928 | ₩38,761 | ₩39,780 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,520 | ₩38,962 | ₩38,292 | ₩38,761 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,594 | ₩38,868 | ₩36,427 | ₩38,694 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,473 | ₩37,836 | ₩37,205 | ₩37,312 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,914 | ₩40,974 | ₩36,991 | ₩37,393 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,826 | ₩40,987 | ₩39,847 | ₩40,062 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,788 | ₩40,853 | ₩38,788 | ₩40,679 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,499 | ₩39,499 | ₩38,855 | ₩39,257 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,330 | ₩41,108 | ₩38,815 | ₩38,895 | -3.56% | 20.4만 |
|---|