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 | ₩51,977 | ₩51,977 | ₩51,025 | ₩51,159 | -1.57% | 46만 |
| 2026.10.08 | ₩51,307 | ₩52,205 | ₩51,307 | ₩51,709 | +0.78% | 97만 |
| 2026.10.07 | ₩52,313 | ₩52,326 | ₩51,293 | ₩51,736 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,265 | ₩53,453 | ₩52,889 | ₩52,943 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,426 | ₩53,439 | ₩52,755 | ₩52,997 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,225 | ₩54,003 | ₩53,171 | ₩53,493 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,876 | ₩53,050 | ₩51,481 | ₩53,010 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,077 | ₩53,144 | ₩52,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,876 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,225 | ₩53,654 | ₩52,621 | ₩52,943 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,164 | ₩54,298 | ₩53,050 | ₩53,104 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,150 | ₩54,875 | ₩53,963 | ₩54,150 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩54,043 | ₩54,325 | ₩53,386 | ₩53,936 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,936 | ₩54,365 | ₩53,547 | ₩53,587 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,317 | ₩55,358 | ₩54,311 | ₩54,378 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,687 | ₩55,277 | ₩54,687 | ₩54,848 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,298 | ₩54,888 | ₩53,761 | ₩54,633 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,982 | ₩55,062 | ₩54,204 | ₩54,405 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩55,036 | ₩55,103 | ₩53,466 | ₩54,378 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩55,022 | ₩55,518 | ₩54,727 | ₩54,901 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,378 | ₩55,277 | ₩54,137 | ₩55,009 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,740 | ₩55,170 | ₩54,110 | ₩54,606 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,217 | ₩54,365 | ₩53,493 | ₩54,338 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,097 | ₩54,754 | ₩53,909 | ₩54,177 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩55,049 | ₩55,358 | ₩54,566 | ₩54,647 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,392 | ₩55,653 | ₩54,392 | ₩55,331 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,539 | ₩55,076 | ₩54,445 | ₩54,901 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,359 | ₩54,794 | ₩53,252 | ₩54,191 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,963 | ₩54,177 | ₩52,769 | ₩52,916 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩54,016 | ₩54,472 | ₩54,003 | ₩54,191 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,486 | ₩54,593 | ₩54,043 | ₩54,284 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,721 | ₩54,338 | ₩53,238 | ₩54,191 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩54,043 | ₩54,580 | ₩54,043 | ₩54,191 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,284 | ₩54,499 | ₩53,989 | ₩54,177 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,378 | ₩54,794 | ₩54,191 | ₩54,204 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,123 | ₩54,647 | ₩53,681 | ₩54,231 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,131 | ₩54,164 | ₩52,983 | ₩54,056 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,553 | ₩54,754 | ₩53,493 | ₩53,547 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,915 | ₩55,384 | ₩54,258 | ₩54,499 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,901 | ₩55,197 | ₩54,593 | ₩54,834 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,969 | ₩55,559 | ₩54,915 | ₩54,942 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,304 | ₩55,706 | ₩55,009 | ₩55,264 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,687 | ₩55,371 | ₩54,553 | ₩54,875 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,110 | ₩54,700 | ₩54,030 | ₩54,499 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,761 | ₩54,231 | ₩53,453 | ₩53,842 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,915 | ₩55,170 | ₩54,056 | ₩54,083 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,149 | ₩56,176 | ₩54,754 | ₩55,116 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,149 | ₩56,149 | ₩55,062 | ₩55,706 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,264 | ₩56,296 | ₩55,264 | ₩55,988 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,767 | ₩55,545 | ₩54,767 | ₩55,277 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,995 | ₩55,264 | ₩54,352 | ₩54,673 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,258 | ₩55,170 | ₩54,258 | ₩54,727 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,593 | ₩55,103 | ₩54,352 | ₩54,459 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,123 | ₩55,331 | ₩53,761 | ₩54,740 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,104 | ₩54,056 | ₩53,104 | ₩53,922 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,514 | ₩53,600 | ₩51,736 | ₩53,064 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,816 | ₩52,782 | ₩50,314 | ₩52,621 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,466 | ₩53,466 | ₩52,715 | ₩52,930 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,077 | ₩53,963 | ₩52,728 | ₩53,895 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,520 | ₩54,030 | ₩53,158 | ₩53,506 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,727 | ₩54,982 | ₩53,506 | ₩54,083 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,352 | ₩55,599 | ₩54,298 | ₩55,210 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,681 | ₩54,700 | ₩53,654 | ₩54,258 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,748 | ₩54,231 | ₩53,265 | ₩53,493 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,614 | ₩53,828 | ₩53,077 | ₩53,587 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,064 | ₩53,627 | ₩52,956 | ₩53,386 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,286 | ₩53,386 | ₩51,360 | ₩53,238 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,171 | ₩53,171 | ₩51,709 | ₩51,977 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,895 | ₩54,056 | ₩53,091 | ₩53,171 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,298 | ₩54,928 | ₩53,681 | ₩53,895 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,438 | ₩55,733 | ₩53,694 | ₩54,070 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,660 | ₩55,827 | ₩54,016 | ₩55,371 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩54,043 | ₩54,848 | ₩53,721 | ₩54,526 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,110 | ₩54,311 | ₩52,956 | ₩54,311 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,654 | ₩54,982 | ₩52,822 | ₩54,445 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,238 | ₩53,708 | ₩53,158 | ₩53,614 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩53,037 | ₩53,654 | ₩52,675 | ₩53,345 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,474 | ₩53,399 | ₩52,353 | ₩53,345 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,353 | ₩53,064 | ₩52,353 | ₩52,527 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,366 | ₩53,010 | ₩52,058 | ₩52,313 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,782 | ₩53,869 | ₩51,602 | ₩51,991 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,265 | ₩53,667 | ₩52,366 | ₩52,849 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,137 | ₩54,673 | ₩52,474 | ₩52,635 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,654 | ₩54,365 | ₩53,493 | ₩53,761 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,876 | ₩53,587 | ₩52,179 | ₩53,399 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,313 | ₩52,983 | ₩52,313 | ₩52,621 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,655 | ₩52,742 | ₩51,588 | ₩52,246 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩51,012 | ₩51,816 | ₩50,998 | ₩51,173 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,596 | ₩51,374 | ₩50,153 | ₩50,676 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,073 | ₩50,958 | ₩49,818 | ₩50,368 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,456 | ₩49,603 | ₩48,919 | ₩49,147 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,389 | ₩50,475 | ₩49,389 | ₩49,912 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,630 | ₩49,925 | ₩48,718 | ₩49,509 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,737 | ₩50,958 | ₩49,482 | ₩50,193 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,576 | ₩50,006 | ₩48,946 | ₩49,925 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,743 | ₩50,757 | ₩49,617 | ₩49,764 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,657 | ₩50,971 | ₩49,657 | ₩50,515 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,710 | ₩49,938 | ₩49,214 | ₩49,496 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,080 | ₩49,549 | ₩48,450 | ₩49,469 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,846 | ₩49,335 | ₩47,135 | ₩49,321 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,101 | ₩48,450 | ₩47,752 | ₩47,900 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,168 | ₩49,214 | ₩48,047 | ₩48,570 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,906 | ₩49,321 | ₩47,524 | ₩47,900 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,080 | ₩49,630 | ₩48,865 | ₩49,120 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,825 | ₩49,429 | ₩48,181 | ₩48,490 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,160 | ₩49,174 | ₩47,698 | ₩49,093 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,180 | ₩50,435 | ₩49,160 | ₩49,187 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,751 | ₩50,837 | ₩49,737 | ₩49,925 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩50,032 | ₩50,797 | ₩49,657 | ₩49,684 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,107 | ₩50,113 | ₩49,107 | ₩49,885 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,712 | ₩48,839 | ₩47,658 | ₩48,624 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,785 | ₩48,785 | ₩47,323 | ₩47,645 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,141 | ₩49,000 | ₩47,658 | ₩48,382 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,350 | ₩48,436 | ₩47,350 | ₩48,141 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,262 | ₩48,771 | ₩47,363 | ₩47,672 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,892 | ₩49,496 | ₩48,450 | ₩48,490 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,283 | ₩48,745 | ₩47,283 | ₩48,409 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,898 | ₩49,992 | ₩47,269 | ₩47,336 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,095 | ₩50,260 | ₩46,384 | ₩50,086 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,852 | ₩48,852 | ₩46,800 | ₩48,034 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,831 | ₩50,073 | ₩48,342 | ₩48,597 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,509 | ₩50,636 | ₩49,093 | ₩50,006 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,382 | ₩50,515 | ₩47,564 | ₩49,737 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,248 | ₩48,557 | ₩48,034 | ₩48,154 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,450 | ₩48,597 | ₩47,806 | ₩48,463 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,101 | ₩48,879 | ₩47,457 | ₩48,543 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,047 | ₩48,771 | ₩47,846 | ₩48,369 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,906 | ₩48,919 | ₩48,020 | ₩48,409 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,551 | ₩49,080 | ₩46,987 | ₩48,892 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,698 | ₩48,745 | ₩47,189 | ₩47,913 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,156 | ₩46,961 | ₩45,955 | ₩46,961 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,049 | ₩46,545 | ₩45,753 | ₩46,156 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,707 | ₩46,062 | ₩44,452 | ₩45,901 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,579 | ₩46,692 | ₩45,579 | ₩45,901 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,056 | ₩45,539 | ₩44,399 | ₩45,364 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,667 | ₩44,667 | ₩43,996 | ₩44,372 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,211 | ₩44,586 | ₩43,849 | ₩44,104 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,439 | ₩44,962 | ₩44,117 | ₩44,533 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,230 | ₩45,391 | ₩44,358 | ₩44,694 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,607 | ₩45,297 | ₩43,393 | ₩44,815 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,439 | ₩45,069 | ₩43,969 | ₩44,090 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,715 | ₩44,077 | ₩42,896 | ₩43,031 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,977 | ₩44,037 | ₩42,695 | ₩43,728 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,218 | ₩43,393 | ₩42,843 | ₩43,218 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,527 | ₩44,399 | ₩42,923 | ₩43,433 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,789 | ₩43,554 | ₩42,642 | ₩43,178 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,232 | ₩43,245 | ₩42,253 | ₩42,762 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,984 | ₩43,098 | ₩41,864 | ₩42,923 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,615 | ₩43,098 | ₩42,172 | ₩42,722 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,346 | ₩43,876 | ₩41,904 | ₩43,031 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩42,011 | ₩42,963 | ₩41,018 | ₩42,615 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,199 | ₩43,446 | ₩41,354 | ₩42,870 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,513 | ₩43,715 | ₩42,990 | ₩43,567 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,546 | ₩44,627 | ₩43,728 | ₩44,117 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,896 | ₩44,318 | ₩42,574 | ₩43,983 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,534 | ₩44,305 | ₩41,931 | ₩44,157 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,902 | ₩44,560 | ₩42,440 | ₩43,393 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,949 | ₩46,867 | ₩44,077 | ₩44,721 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,090 | ₩44,841 | ₩43,661 | ₩44,747 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,849 | ₩44,788 | ₩43,487 | ₩43,755 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,968 | ₩46,438 | ₩43,621 | ₩43,956 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,579 | ₩46,236 | ₩45,190 | ₩45,968 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,478 | ₩46,961 | ₩45,311 | ₩45,619 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,497 | ₩48,543 | ₩46,867 | ₩46,880 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,269 | ₩48,262 | ₩47,256 | ₩47,752 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,894 | ₩47,658 | ₩46,102 | ₩47,269 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,208 | ₩49,053 | ₩46,491 | ₩47,028 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,476 | ₩49,442 | ₩45,753 | ₩47,765 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,798 | ₩49,000 | ₩47,806 | ₩48,168 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,396 | ₩49,281 | ₩48,396 | ₩48,771 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,436 | ₩48,892 | ₩48,315 | ₩48,597 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,061 | ₩48,852 | ₩47,537 | ₩47,926 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,047 | ₩48,731 | ₩47,806 | ₩48,007 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,403 | ₩48,919 | ₩46,599 | ₩47,537 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,257 | ₩47,698 | ₩44,841 | ₩47,430 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,177 | ₩45,794 | ₩44,868 | ₩45,633 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,627 | ₩45,579 | ₩44,627 | ₩45,458 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,345 | ₩44,895 | ₩43,849 | ₩44,560 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,372 | ₩45,029 | ₩43,795 | ₩44,318 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,600 | ₩45,338 | ₩43,607 | ₩44,385 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,432 | ₩45,432 | ₩43,835 | ₩44,023 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,588 | ₩46,759 | ₩42,588 | ₩45,432 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,816 | ₩46,210 | ₩42,253 | ₩43,889 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,831 | ₩41,220 | ₩40,053 | ₩40,401 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,300 | ₩41,716 | ₩41,233 | ₩41,461 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,281 | ₩41,823 | ₩40,133 | ₩41,756 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,878 | ₩40,562 | ₩39,543 | ₩40,388 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,106 | ₩40,536 | ₩39,489 | ₩39,878 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,825 | ₩40,066 | ₩39,315 | ₩39,972 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,281 | ₩40,589 | ₩39,650 | ₩40,160 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,382 | ₩40,750 | ₩39,194 | ₩40,281 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩40,012 | ₩40,281 | ₩38,953 | ₩39,463 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,053 | ₩40,214 | ₩39,570 | ₩40,039 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩40,012 | ₩41,032 | ₩39,597 | ₩40,321 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,428 | ₩41,193 | ₩39,825 | ₩40,066 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,911 | ₩40,911 | ₩40,267 | ₩40,361 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,756 | ₩41,756 | ₩40,522 | ₩40,804 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,850 | ₩41,984 | ₩41,542 | ₩41,703 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,864 | ₩42,105 | ₩41,528 | ₩41,864 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,796 | ₩42,574 | ₩41,689 | ₩41,864 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,199 | ₩42,440 | ₩41,837 | ₩41,917 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,534 | ₩43,044 | ₩42,092 | ₩42,226 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,709 | ₩42,735 | ₩41,998 | ₩42,574 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,923 | ₩43,352 | ₩42,668 | ₩42,896 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,212 | ₩42,802 | ₩42,105 | ₩42,709 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,810 | ₩42,574 | ₩41,716 | ₩42,333 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,253 | ₩42,561 | ₩40,790 | ₩42,253 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,239 | ₩42,253 | ₩41,300 | ₩41,944 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,300 | ₩42,092 | ₩41,072 | ₩41,904 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,945 | ₩41,595 | ₩39,945 | ₩41,381 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩40,012 | ₩40,790 | ₩39,610 | ₩40,012 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,932 | ₩40,294 | ₩39,328 | ₩39,892 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,852 | ₩40,375 | ₩39,382 | ₩39,784 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,623 | ₩40,308 | ₩39,261 | ₩40,093 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩39,033 | ₩40,133 | ₩39,033 | ₩39,892 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,711 | ₩39,530 | ₩38,363 | ₩39,020 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,424 | ₩38,872 | ₩37,303 | ₩38,711 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,336 | ₩38,457 | ₩37,799 | ₩38,027 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,161 | ₩38,899 | ₩37,880 | ₩38,349 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,115 | ₩38,980 | ₩37,021 | ₩38,349 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,418 | ₩37,222 | ₩35,881 | ₩36,833 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,969 | ₩37,035 | ₩34,969 | ₩36,538 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,881 | ₩36,431 | ₩34,875 | ₩34,982 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,291 | ₩35,760 | ₩34,929 | ₩35,358 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,486 | ₩35,613 | ₩34,392 | ₩35,398 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,431 | ₩36,431 | ₩34,379 | ₩34,580 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,854 | ₩36,552 | ₩34,701 | ₩36,418 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,203 | ₩36,820 | ₩35,814 | ₩36,015 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,492 | ₩36,686 | ₩35,492 | ₩36,485 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,734 | ₩35,935 | ₩35,264 | ₩35,398 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,377 | ₩36,673 | ₩35,318 | ₩35,640 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,465 | ₩36,310 | ₩34,647 | ₩36,176 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,519 | ₩35,707 | ₩35,023 | ₩35,398 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,224 | ₩36,055 | ₩35,224 | ₩35,707 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,358 | ₩35,559 | ₩34,808 | ₩35,170 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,519 | ₩35,666 | ₩34,540 | ₩35,465 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,264 | ₩35,626 | ₩34,647 | ₩35,210 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,224 | ₩35,787 | ₩35,009 | ₩35,331 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,163 | ₩36,579 | ₩34,768 | ₩35,103 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,471 | ₩36,579 | ₩36,055 | ₩36,351 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,276 | ₩37,598 | ₩36,270 | ₩36,632 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,558 | ₩38,175 | ₩37,102 | ₩37,343 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,376 | ₩38,631 | ₩36,632 | ₩36,793 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,899 | ₩39,932 | ₩38,765 | ₩39,784 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,524 | ₩38,966 | ₩38,296 | ₩38,765 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,598 | ₩38,872 | ₩36,431 | ₩38,698 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,477 | ₩37,839 | ₩37,209 | ₩37,316 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,919 | ₩40,978 | ₩36,994 | ₩37,397 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,831 | ₩40,992 | ₩39,852 | ₩40,066 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,792 | ₩40,858 | ₩38,792 | ₩40,683 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,503 | ₩39,503 | ₩38,859 | ₩39,261 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,334 | ₩41,112 | ₩38,819 | ₩38,899 | -3.56% | 20.4만 |
|---|