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 | ₩51,926 | ₩51,926 | ₩50,974 | ₩51,108 | -1.57% | 46만 |
| 2026.10.08 | ₩51,256 | ₩52,154 | ₩51,256 | ₩51,658 | +0.78% | 97만 |
| 2026.10.07 | ₩52,261 | ₩52,274 | ₩51,242 | ₩51,685 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,212 | ₩53,400 | ₩52,837 | ₩52,891 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,373 | ₩53,386 | ₩52,703 | ₩52,944 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,172 | ₩53,949 | ₩53,118 | ₩53,440 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,824 | ₩52,998 | ₩51,430 | ₩52,958 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,025 | ₩53,092 | ₩52,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,824 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,172 | ₩53,601 | ₩52,569 | ₩52,891 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,110 | ₩54,244 | ₩52,998 | ₩53,051 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,097 | ₩54,820 | ₩53,909 | ₩54,097 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩53,989 | ₩54,271 | ₩53,333 | ₩53,882 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,882 | ₩54,311 | ₩53,494 | ₩53,534 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,262 | ₩55,303 | ₩54,257 | ₩54,324 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,633 | ₩55,222 | ₩54,633 | ₩54,793 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,244 | ₩54,834 | ₩53,708 | ₩54,579 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,927 | ₩55,008 | ₩54,150 | ₩54,351 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩54,981 | ₩55,048 | ₩53,413 | ₩54,324 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩54,968 | ₩55,463 | ₩54,673 | ₩54,847 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,324 | ₩55,222 | ₩54,083 | ₩54,954 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,686 | ₩55,115 | ₩54,056 | ₩54,552 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,164 | ₩54,311 | ₩53,440 | ₩54,284 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,043 | ₩54,700 | ₩53,855 | ₩54,123 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩54,994 | ₩55,303 | ₩54,512 | ₩54,592 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,338 | ₩55,597 | ₩54,338 | ₩55,276 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,485 | ₩55,021 | ₩54,391 | ₩54,847 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,306 | ₩54,740 | ₩53,199 | ₩54,137 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,909 | ₩54,123 | ₩52,716 | ₩52,864 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩53,963 | ₩54,418 | ₩53,949 | ₩54,137 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,432 | ₩54,539 | ₩53,989 | ₩54,231 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,668 | ₩54,284 | ₩53,185 | ₩54,137 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩53,989 | ₩54,525 | ₩53,989 | ₩54,137 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,231 | ₩54,445 | ₩53,936 | ₩54,123 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,324 | ₩54,740 | ₩54,137 | ₩54,150 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,070 | ₩54,592 | ₩53,628 | ₩54,177 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,078 | ₩54,110 | ₩52,931 | ₩54,003 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,499 | ₩54,700 | ₩53,440 | ₩53,494 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,860 | ₩55,329 | ₩54,204 | ₩54,445 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,847 | ₩55,142 | ₩54,539 | ₩54,780 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,914 | ₩55,504 | ₩54,860 | ₩54,887 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,249 | ₩55,651 | ₩54,954 | ₩55,209 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,633 | ₩55,316 | ₩54,499 | ₩54,820 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,056 | ₩54,646 | ₩53,976 | ₩54,445 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,708 | ₩54,177 | ₩53,400 | ₩53,788 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,860 | ₩55,115 | ₩54,003 | ₩54,030 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,093 | ₩56,120 | ₩54,700 | ₩55,061 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,093 | ₩56,093 | ₩55,008 | ₩55,651 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,209 | ₩56,241 | ₩55,209 | ₩55,932 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,713 | ₩55,490 | ₩54,713 | ₩55,222 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,941 | ₩55,209 | ₩54,298 | ₩54,619 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,204 | ₩55,115 | ₩54,204 | ₩54,673 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,539 | ₩55,048 | ₩54,298 | ₩54,405 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,070 | ₩55,276 | ₩53,708 | ₩54,686 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,051 | ₩54,003 | ₩53,051 | ₩53,869 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,462 | ₩53,547 | ₩51,685 | ₩53,011 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,765 | ₩52,730 | ₩50,264 | ₩52,569 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,413 | ₩53,413 | ₩52,663 | ₩52,877 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,025 | ₩53,909 | ₩52,676 | ₩53,842 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,467 | ₩53,976 | ₩53,105 | ₩53,453 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,673 | ₩54,927 | ₩53,453 | ₩54,030 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,298 | ₩55,544 | ₩54,244 | ₩55,155 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,628 | ₩54,646 | ₩53,601 | ₩54,204 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,695 | ₩54,177 | ₩53,212 | ₩53,440 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,561 | ₩53,775 | ₩53,025 | ₩53,534 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,011 | ₩53,574 | ₩52,904 | ₩53,333 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,234 | ₩53,333 | ₩51,309 | ₩53,185 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,118 | ₩53,118 | ₩51,658 | ₩51,926 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,842 | ₩54,003 | ₩53,038 | ₩53,118 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,244 | ₩54,874 | ₩53,628 | ₩53,842 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,383 | ₩55,678 | ₩53,641 | ₩54,016 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,606 | ₩55,772 | ₩53,963 | ₩55,316 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩53,989 | ₩54,793 | ₩53,668 | ₩54,472 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,056 | ₩54,257 | ₩52,904 | ₩54,257 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,601 | ₩54,927 | ₩52,770 | ₩54,391 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,185 | ₩53,654 | ₩53,105 | ₩53,561 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩52,984 | ₩53,601 | ₩52,623 | ₩53,293 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,422 | ₩53,346 | ₩52,301 | ₩53,293 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,301 | ₩53,011 | ₩52,301 | ₩52,475 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,314 | ₩52,958 | ₩52,006 | ₩52,261 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,730 | ₩53,815 | ₩51,551 | ₩51,939 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,212 | ₩53,614 | ₩52,314 | ₩52,797 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,083 | ₩54,619 | ₩52,422 | ₩52,582 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,601 | ₩54,311 | ₩53,440 | ₩53,708 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,824 | ₩53,534 | ₩52,127 | ₩53,346 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,261 | ₩52,931 | ₩52,261 | ₩52,569 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,604 | ₩52,690 | ₩51,537 | ₩52,194 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩50,961 | ₩51,765 | ₩50,948 | ₩51,122 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,546 | ₩51,323 | ₩50,103 | ₩50,626 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,023 | ₩50,907 | ₩49,768 | ₩50,318 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,407 | ₩49,554 | ₩48,871 | ₩49,098 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,340 | ₩50,425 | ₩49,340 | ₩49,862 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,581 | ₩49,876 | ₩48,670 | ₩49,460 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,688 | ₩50,907 | ₩49,433 | ₩50,144 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,527 | ₩49,956 | ₩48,897 | ₩49,876 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,693 | ₩50,706 | ₩49,567 | ₩49,715 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,608 | ₩50,921 | ₩49,608 | ₩50,465 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,661 | ₩49,889 | ₩49,165 | ₩49,447 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,031 | ₩49,500 | ₩48,402 | ₩49,420 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,799 | ₩49,286 | ₩47,088 | ₩49,273 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,053 | ₩48,402 | ₩47,705 | ₩47,852 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,120 | ₩49,165 | ₩48,000 | ₩48,522 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,857 | ₩49,273 | ₩47,477 | ₩47,852 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,031 | ₩49,581 | ₩48,817 | ₩49,072 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,777 | ₩49,380 | ₩48,134 | ₩48,442 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,112 | ₩49,125 | ₩47,651 | ₩49,045 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,130 | ₩50,385 | ₩49,112 | ₩49,139 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,701 | ₩50,787 | ₩49,688 | ₩49,876 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩49,983 | ₩50,747 | ₩49,608 | ₩49,634 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,058 | ₩50,063 | ₩49,058 | ₩49,835 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,665 | ₩48,790 | ₩47,611 | ₩48,576 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,737 | ₩48,737 | ₩47,276 | ₩47,598 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,093 | ₩48,951 | ₩47,611 | ₩48,335 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,303 | ₩48,388 | ₩47,303 | ₩48,093 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,214 | ₩48,723 | ₩47,316 | ₩47,624 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,844 | ₩49,447 | ₩48,402 | ₩48,442 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,236 | ₩48,696 | ₩47,236 | ₩48,361 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,849 | ₩49,943 | ₩47,222 | ₩47,289 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,048 | ₩50,211 | ₩46,338 | ₩50,036 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,804 | ₩48,804 | ₩46,753 | ₩47,986 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,782 | ₩50,023 | ₩48,294 | ₩48,549 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,460 | ₩50,586 | ₩49,045 | ₩49,956 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,335 | ₩50,465 | ₩47,517 | ₩49,688 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,201 | ₩48,509 | ₩47,986 | ₩48,107 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,402 | ₩48,549 | ₩47,758 | ₩48,415 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,053 | ₩48,830 | ₩47,410 | ₩48,495 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,000 | ₩48,723 | ₩47,799 | ₩48,321 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,857 | ₩48,871 | ₩47,973 | ₩48,361 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,504 | ₩49,031 | ₩46,941 | ₩48,844 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,651 | ₩48,696 | ₩47,142 | ₩47,866 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,110 | ₩46,914 | ₩45,909 | ₩46,914 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,003 | ₩46,499 | ₩45,708 | ₩46,110 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,663 | ₩46,016 | ₩44,408 | ₩45,855 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,534 | ₩46,646 | ₩45,534 | ₩45,855 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,011 | ₩45,494 | ₩44,355 | ₩45,319 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,623 | ₩44,623 | ₩43,953 | ₩44,328 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,167 | ₩44,542 | ₩43,805 | ₩44,060 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,395 | ₩44,917 | ₩44,073 | ₩44,489 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,185 | ₩45,346 | ₩44,314 | ₩44,649 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,564 | ₩45,252 | ₩43,350 | ₩44,770 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,395 | ₩45,025 | ₩43,926 | ₩44,046 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,671 | ₩44,033 | ₩42,854 | ₩42,988 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,934 | ₩43,993 | ₩42,653 | ₩43,685 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,175 | ₩43,350 | ₩42,800 | ₩43,175 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,484 | ₩44,355 | ₩42,881 | ₩43,390 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,747 | ₩43,510 | ₩42,599 | ₩43,135 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,189 | ₩43,202 | ₩42,211 | ₩42,720 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,943 | ₩43,055 | ₩41,822 | ₩42,881 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,572 | ₩43,055 | ₩42,130 | ₩42,680 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,304 | ₩43,832 | ₩41,862 | ₩42,988 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩41,969 | ₩42,921 | ₩40,978 | ₩42,572 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,157 | ₩43,403 | ₩41,313 | ₩42,827 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,470 | ₩43,671 | ₩42,948 | ₩43,524 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,502 | ₩44,582 | ₩43,685 | ₩44,073 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,854 | ₩44,274 | ₩42,532 | ₩43,939 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,492 | ₩44,261 | ₩41,889 | ₩44,113 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,859 | ₩44,515 | ₩42,398 | ₩43,350 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,904 | ₩46,820 | ₩44,033 | ₩44,676 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,046 | ₩44,797 | ₩43,618 | ₩44,703 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,805 | ₩44,743 | ₩43,443 | ₩43,711 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,922 | ₩46,391 | ₩43,577 | ₩43,912 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,534 | ₩46,190 | ₩45,145 | ₩45,922 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,432 | ₩46,914 | ₩45,266 | ₩45,574 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,450 | ₩48,495 | ₩46,820 | ₩46,834 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,222 | ₩48,214 | ₩47,209 | ₩47,705 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,847 | ₩47,611 | ₩46,056 | ₩47,222 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,160 | ₩49,005 | ₩46,445 | ₩46,981 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,428 | ₩49,393 | ₩45,708 | ₩47,718 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,750 | ₩48,951 | ₩47,758 | ₩48,120 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,348 | ₩49,232 | ₩48,348 | ₩48,723 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,388 | ₩48,844 | ₩48,268 | ₩48,549 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,013 | ₩48,804 | ₩47,490 | ₩47,879 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,000 | ₩48,683 | ₩47,758 | ₩47,959 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,356 | ₩48,871 | ₩46,552 | ₩47,490 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,212 | ₩47,651 | ₩44,797 | ₩47,383 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,132 | ₩45,748 | ₩44,824 | ₩45,587 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,582 | ₩45,534 | ₩44,582 | ₩45,413 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,301 | ₩44,850 | ₩43,805 | ₩44,515 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,328 | ₩44,984 | ₩43,752 | ₩44,274 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,556 | ₩45,293 | ₩43,564 | ₩44,341 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,386 | ₩45,386 | ₩43,792 | ₩43,979 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,546 | ₩46,713 | ₩42,546 | ₩45,386 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,773 | ₩46,164 | ₩42,211 | ₩43,845 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,790 | ₩41,179 | ₩40,013 | ₩40,361 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,259 | ₩41,675 | ₩41,192 | ₩41,420 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,241 | ₩41,782 | ₩40,093 | ₩41,715 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,839 | ₩40,522 | ₩39,504 | ₩40,348 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,067 | ₩40,495 | ₩39,450 | ₩39,839 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,785 | ₩40,026 | ₩39,276 | ₩39,933 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,241 | ₩40,549 | ₩39,611 | ₩40,120 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,343 | ₩40,710 | ₩39,155 | ₩40,241 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩39,973 | ₩40,241 | ₩38,914 | ₩39,423 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,013 | ₩40,174 | ₩39,531 | ₩40,000 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩39,973 | ₩40,991 | ₩39,557 | ₩40,281 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,388 | ₩41,152 | ₩39,785 | ₩40,026 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,871 | ₩40,871 | ₩40,227 | ₩40,321 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,715 | ₩41,715 | ₩40,482 | ₩40,763 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,809 | ₩41,943 | ₩41,500 | ₩41,661 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,822 | ₩42,063 | ₩41,487 | ₩41,822 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,755 | ₩42,532 | ₩41,648 | ₩41,822 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,157 | ₩42,398 | ₩41,795 | ₩41,876 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,492 | ₩43,001 | ₩42,050 | ₩42,184 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,666 | ₩42,693 | ₩41,956 | ₩42,532 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,881 | ₩43,309 | ₩42,626 | ₩42,854 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,170 | ₩42,760 | ₩42,063 | ₩42,666 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,768 | ₩42,532 | ₩41,675 | ₩42,291 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,211 | ₩42,519 | ₩40,750 | ₩42,211 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,197 | ₩42,211 | ₩41,259 | ₩41,902 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,259 | ₩42,050 | ₩41,031 | ₩41,862 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,906 | ₩41,554 | ₩39,906 | ₩41,340 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩39,973 | ₩40,750 | ₩39,571 | ₩39,973 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,892 | ₩40,254 | ₩39,289 | ₩39,852 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,812 | ₩40,335 | ₩39,343 | ₩39,745 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,584 | ₩40,268 | ₩39,222 | ₩40,053 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩38,995 | ₩40,093 | ₩38,995 | ₩39,852 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,673 | ₩39,490 | ₩38,325 | ₩38,981 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,387 | ₩38,834 | ₩37,266 | ₩38,673 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,298 | ₩38,418 | ₩37,762 | ₩37,990 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,124 | ₩38,861 | ₩37,842 | ₩38,311 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,078 | ₩38,941 | ₩36,985 | ₩38,311 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,382 | ₩37,186 | ₩35,846 | ₩36,797 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,934 | ₩36,998 | ₩34,934 | ₩36,502 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,846 | ₩36,395 | ₩34,841 | ₩34,948 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,256 | ₩35,725 | ₩34,894 | ₩35,323 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,452 | ₩35,578 | ₩34,358 | ₩35,363 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,395 | ₩36,395 | ₩34,345 | ₩34,546 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,819 | ₩36,516 | ₩34,666 | ₩36,382 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,167 | ₩36,784 | ₩35,779 | ₩35,980 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,457 | ₩36,650 | ₩35,457 | ₩36,449 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,698 | ₩35,899 | ₩35,229 | ₩35,363 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,341 | ₩36,636 | ₩35,283 | ₩35,604 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,430 | ₩36,274 | ₩34,613 | ₩36,140 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,484 | ₩35,671 | ₩34,988 | ₩35,363 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,189 | ₩36,020 | ₩35,189 | ₩35,671 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,323 | ₩35,524 | ₩34,774 | ₩35,135 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,484 | ₩35,631 | ₩34,506 | ₩35,430 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,229 | ₩35,591 | ₩34,613 | ₩35,176 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,189 | ₩35,752 | ₩34,975 | ₩35,296 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,127 | ₩36,542 | ₩34,733 | ₩35,068 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,435 | ₩36,542 | ₩36,020 | ₩36,315 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,239 | ₩37,561 | ₩36,234 | ₩36,596 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,521 | ₩38,137 | ₩37,065 | ₩37,306 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,338 | ₩38,593 | ₩36,596 | ₩36,757 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,861 | ₩39,892 | ₩38,727 | ₩39,745 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,485 | ₩38,928 | ₩38,258 | ₩38,727 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,561 | ₩38,834 | ₩36,395 | ₩38,660 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,440 | ₩37,802 | ₩37,172 | ₩37,279 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,879 | ₩40,938 | ₩36,958 | ₩37,360 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,790 | ₩40,951 | ₩39,812 | ₩40,026 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,753 | ₩40,817 | ₩38,753 | ₩40,643 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,464 | ₩39,464 | ₩38,820 | ₩39,222 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,294 | ₩41,072 | ₩38,780 | ₩38,861 | -3.56% | 20.4만 |
|---|