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 | ₩51,968 | ₩51,968 | ₩51,015 | ₩51,150 | -1.57% | 46만 |
| 2026.10.08 | ₩51,297 | ₩52,196 | ₩51,297 | ₩51,699 | +0.78% | 97만 |
| 2026.10.07 | ₩52,303 | ₩52,316 | ₩51,284 | ₩51,726 | -1.10% | 55.6만 |
| 2026.10.06 | ₩53,255 | ₩53,443 | ₩52,880 | ₩52,933 | -0.60% | 24.6만 |
| 2026.10.05 | ₩53,416 | ₩53,429 | ₩52,745 | ₩52,987 | -0.80% | 34.6만 |
| 2026.10.02 | ₩53,215 | ₩53,993 | ₩53,161 | ₩53,483 | +0.50% | 33.7만 |
| 2026.10.01 | ₩52,866 | ₩53,041 | ₩51,471 | ₩53,000 | +0.25% | 50.3만 |
| 2026.09.30 | ₩53,067 | ₩53,134 | ₩52,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,866 |
| -0.38% |
| 43.1만 |
| 2026.09.29 | ₩53,215 | ₩53,644 | ₩52,611 | ₩52,933 | -0.53% | 30.8만 |
|---|
| 2026.09.28 | ₩54,154 | ₩54,288 | ₩53,041 | ₩53,094 | -1.96% | 22.9만 |
|---|
| 2026.09.25 | ₩54,140 | ₩54,864 | ₩53,952 | ₩54,140 | 0.00% | 25.7만 |
|---|
| 2026.09.24 | ₩54,033 | ₩54,315 | ₩53,376 | ₩53,926 | -0.20% | 23.2만 |
|---|
| 2026.09.23 | ₩53,926 | ₩54,355 | ₩53,537 | ₩53,577 | -0.65% | 19.3만 |
|---|
| 2026.09.22 | ₩55,307 | ₩55,347 | ₩54,301 | ₩54,368 | -1.70% | 37.9만 |
|---|
| 2026.09.21 | ₩54,677 | ₩55,267 | ₩54,677 | ₩54,838 | +0.29% | 22.9만 |
|---|
| 2026.09.18 | ₩54,288 | ₩54,878 | ₩53,751 | ₩54,623 | +0.62% | 80.3만 |
|---|
| 2026.09.17 | ₩54,972 | ₩55,052 | ₩54,194 | ₩54,395 | -1.05% | 20.2만 |
|---|
| 2026.09.16 | ₩55,025 | ₩55,092 | ₩53,456 | ₩54,368 | -1.19% | 29.4만 |
|---|
| 2026.09.15 | ₩55,012 | ₩55,508 | ₩54,717 | ₩54,891 | -0.22% | 25.6만 |
|---|
| 2026.09.14 | ₩54,368 | ₩55,267 | ₩54,127 | ₩54,999 | +1.16% | 27.6만 |
|---|
| 2026.09.11 | ₩54,730 | ₩55,159 | ₩54,100 | ₩54,596 | -0.25% | 32.8만 |
|---|
| 2026.09.10 | ₩54,207 | ₩54,355 | ₩53,483 | ₩54,328 | +0.22% | 32.6만 |
|---|
| 2026.09.09 | ₩54,087 | ₩54,744 | ₩53,899 | ₩54,167 | +0.15% | 20.4만 |
|---|
| 2026.09.08 | ₩55,039 | ₩55,347 | ₩54,556 | ₩54,636 | -0.73% | 20.6만 |
|---|
| 2026.09.04 | ₩54,382 | ₩55,642 | ₩54,382 | ₩55,320 | +1.73% | 23.9만 |
|---|
| 2026.09.03 | ₩54,529 | ₩55,066 | ₩54,435 | ₩54,891 | +0.66% | 29.2만 |
|---|
| 2026.09.02 | ₩53,349 | ₩54,784 | ₩53,242 | ₩54,180 | +1.56% | 32.9만 |
|---|
| 2026.09.01 | ₩53,952 | ₩54,167 | ₩52,759 | ₩52,906 | -1.94% | 40.1만 |
|---|
| 2026.08.31 | ₩54,006 | ₩54,462 | ₩53,993 | ₩54,180 | +0.32% | 28.4만 |
|---|
| 2026.08.28 | ₩54,475 | ₩54,583 | ₩54,033 | ₩54,274 | -0.37% | 24.9만 |
|---|
| 2026.08.27 | ₩53,711 | ₩54,328 | ₩53,228 | ₩54,180 | +0.87% | 19.2만 |
|---|
| 2026.08.26 | ₩54,033 | ₩54,569 | ₩54,033 | ₩54,180 | +0.27% | 15.1만 |
|---|
| 2026.08.25 | ₩54,274 | ₩54,489 | ₩53,979 | ₩54,167 | -0.20% | 14만 |
|---|
| 2026.08.24 | ₩54,368 | ₩54,784 | ₩54,180 | ₩54,194 | -0.32% | 14.1만 |
|---|
| 2026.08.21 | ₩54,113 | ₩54,636 | ₩53,671 | ₩54,221 | +0.20% | 21만 |
|---|
| 2026.08.20 | ₩53,121 | ₩54,154 | ₩52,973 | ₩54,046 | +1.74% | 25.2만 |
|---|
| 2026.08.19 | ₩54,543 | ₩54,744 | ₩53,483 | ₩53,537 | -1.84% | 35.5만 |
|---|
| 2026.08.18 | ₩54,905 | ₩55,374 | ₩54,247 | ₩54,489 | -0.76% | 21.3만 |
|---|
| 2026.08.17 | ₩54,891 | ₩55,186 | ₩54,583 | ₩54,824 | -0.12% | 17.9만 |
|---|
| 2026.08.14 | ₩54,958 | ₩55,548 | ₩54,905 | ₩54,931 | -0.05% | 28.7만 |
|---|
| 2026.08.13 | ₩55,294 | ₩55,696 | ₩54,999 | ₩55,253 | -0.07% | 30.7만 |
|---|
| 2026.08.12 | ₩54,677 | ₩55,361 | ₩54,543 | ₩54,864 | +0.34% | 33.5만 |
|---|
| 2026.08.11 | ₩54,100 | ₩54,690 | ₩54,020 | ₩54,489 | +0.72% | 26.9만 |
|---|
| 2026.08.10 | ₩53,751 | ₩54,221 | ₩53,443 | ₩53,832 | +0.15% | 20.6만 |
|---|
| 2026.08.07 | ₩54,905 | ₩55,159 | ₩54,046 | ₩54,073 | -1.51% | 29.6만 |
|---|
| 2026.08.06 | ₩56,138 | ₩56,165 | ₩54,744 | ₩55,106 | -1.84% | 84만 |
|---|
| 2026.08.05 | ₩56,138 | ₩56,138 | ₩55,052 | ₩55,696 | -0.79% | 37.5만 |
|---|
| 2026.08.04 | ₩55,253 | ₩56,286 | ₩55,253 | ₩55,978 | +1.31% | 49.4만 |
|---|
| 2026.08.03 | ₩54,757 | ₩55,535 | ₩54,757 | ₩55,267 | +0.93% | 25.9만 |
|---|
| 2026.07.31 | ₩54,985 | ₩55,253 | ₩54,341 | ₩54,663 | -0.59% | 38.6만 |
|---|
| 2026.07.30 | ₩54,247 | ₩55,159 | ₩54,247 | ₩54,717 | +0.87% | 25만 |
|---|
| 2026.07.29 | ₩54,583 | ₩55,092 | ₩54,341 | ₩54,449 | -0.25% | 37만 |
|---|
| 2026.07.28 | ₩54,113 | ₩55,320 | ₩53,751 | ₩54,730 | +1.14% | 39.3만 |
|---|
| 2026.07.27 | ₩53,094 | ₩54,046 | ₩53,094 | ₩53,912 | +1.54% | 37.2만 |
|---|
| 2026.07.24 | ₩52,504 | ₩53,590 | ₩51,726 | ₩53,054 | +1.05% | 29.6만 |
|---|
| 2026.07.23 | ₩51,807 | ₩52,772 | ₩50,305 | ₩52,611 | +1.55% | 43.9만 |
|---|
| 2026.07.22 | ₩53,456 | ₩53,456 | ₩52,705 | ₩52,920 | -1.00% | 28.3만 |
|---|
| 2026.07.21 | ₩53,067 | ₩53,952 | ₩52,719 | ₩53,885 | +1.54% | 29.6만 |
|---|
| 2026.07.20 | ₩53,510 | ₩54,020 | ₩53,148 | ₩53,496 | -0.03% | 25.4만 |
|---|
| 2026.07.17 | ₩54,717 | ₩54,972 | ₩53,496 | ₩54,073 | -1.18% | 38.4만 |
|---|
| 2026.07.16 | ₩54,341 | ₩55,589 | ₩54,288 | ₩55,200 | +1.58% | 36.5만 |
|---|
| 2026.07.15 | ₩53,671 | ₩54,690 | ₩53,644 | ₩54,247 | +1.07% | 28.8만 |
|---|
| 2026.07.14 | ₩53,738 | ₩54,221 | ₩53,255 | ₩53,483 | -0.47% | 20.6만 |
|---|
| 2026.07.13 | ₩53,604 | ₩53,818 | ₩53,067 | ₩53,577 | -0.05% | 20.4만 |
|---|
| 2026.07.10 | ₩53,054 | ₩53,617 | ₩52,947 | ₩53,376 | +0.61% | 16.9만 |
|---|
| 2026.07.09 | ₩52,276 | ₩53,376 | ₩51,351 | ₩53,228 | +1.82% | 30.9만 |
|---|
| 2026.07.08 | ₩53,161 | ₩53,161 | ₩51,699 | ₩51,968 | -2.25% | 41.7만 |
|---|
| 2026.07.07 | ₩53,885 | ₩54,046 | ₩53,081 | ₩53,161 | -1.34% | 22.2만 |
|---|
| 2026.07.06 | ₩54,288 | ₩54,918 | ₩53,671 | ₩53,885 | -0.74% | 23.2만 |
|---|
| 2026.07.02 | ₩55,428 | ₩55,723 | ₩53,684 | ₩54,060 | -2.47% | 24만 |
|---|
| 2026.07.01 | ₩54,650 | ₩55,817 | ₩54,006 | ₩55,361 | +1.30% | 28.3만 |
|---|
| 2026.06.30 | ₩54,033 | ₩54,838 | ₩53,711 | ₩54,516 | +0.89% | 26.1만 |
|---|
| 2026.06.29 | ₩54,100 | ₩54,301 | ₩52,947 | ₩54,301 | +0.37% | 29.2만 |
|---|
| 2026.06.26 | ₩53,644 | ₩54,972 | ₩52,813 | ₩54,435 | +1.48% | 168만 |
|---|
| 2026.06.25 | ₩53,228 | ₩53,698 | ₩53,148 | ₩53,604 | +0.71% | 30만 |
|---|
| 2026.06.24 | ₩53,027 | ₩53,644 | ₩52,665 | ₩53,336 | +0.58% | 42.6만 |
|---|
| 2026.06.23 | ₩52,464 | ₩53,389 | ₩52,343 | ₩53,336 | +1.66% | 29.7만 |
|---|
| 2026.06.22 | ₩52,343 | ₩53,054 | ₩52,343 | ₩52,517 | +0.33% | 17.1만 |
|---|
| 2026.06.18 | ₩52,357 | ₩53,000 | ₩52,048 | ₩52,303 | -0.10% | 57.8만 |
|---|
| 2026.06.17 | ₩52,772 | ₩53,859 | ₩51,592 | ₩51,981 | -1.50% | 36.4만 |
|---|
| 2026.06.16 | ₩53,255 | ₩53,657 | ₩52,357 | ₩52,839 | -0.78% | 24.6만 |
|---|
| 2026.06.15 | ₩54,127 | ₩54,663 | ₩52,464 | ₩52,625 | -2.78% | 28.8만 |
|---|
| 2026.06.12 | ₩53,644 | ₩54,355 | ₩53,483 | ₩53,751 | +0.20% | 24.1만 |
|---|
| 2026.06.11 | ₩52,866 | ₩53,577 | ₩52,169 | ₩53,389 | +0.99% | 32.8만 |
|---|
| 2026.06.10 | ₩52,303 | ₩52,973 | ₩52,303 | ₩52,611 | +0.59% | 22.4만 |
|---|
| 2026.06.09 | ₩51,646 | ₩52,732 | ₩51,579 | ₩52,236 | +1.14% | 23.8만 |
|---|
| 2026.06.08 | ₩51,002 | ₩51,807 | ₩50,989 | ₩51,163 | +0.32% | 20.3만 |
|---|
| 2026.06.05 | ₩50,586 | ₩51,364 | ₩50,144 | ₩50,667 | +0.16% | 38.4만 |
|---|
| 2026.06.04 | ₩50,063 | ₩50,948 | ₩49,808 | ₩50,358 | +0.59% | 32.9만 |
|---|
| 2026.06.03 | ₩49,446 | ₩49,594 | ₩48,910 | ₩49,138 | -0.62% | 25.1만 |
|---|
| 2026.06.02 | ₩49,379 | ₩50,466 | ₩49,379 | ₩49,902 | +1.06% | 28.7만 |
|---|
| 2026.06.01 | ₩49,621 | ₩49,916 | ₩48,709 | ₩49,500 | -0.24% | 20.5만 |
|---|
| 2026.05.29 | ₩49,728 | ₩50,948 | ₩49,473 | ₩50,184 | +0.92% | 25.7만 |
|---|
| 2026.05.28 | ₩49,567 | ₩49,996 | ₩48,937 | ₩49,916 | +0.70% | 18.3만 |
|---|
| 2026.05.27 | ₩50,734 | ₩50,747 | ₩49,607 | ₩49,755 | -1.93% | 25.6만 |
|---|
| 2026.05.26 | ₩49,648 | ₩50,962 | ₩49,648 | ₩50,506 | +1.73% | 20.8만 |
|---|
| 2026.05.22 | ₩49,701 | ₩49,929 | ₩49,205 | ₩49,487 | -0.43% | 15.7만 |
|---|
| 2026.05.21 | ₩49,071 | ₩49,540 | ₩48,441 | ₩49,460 | +0.79% | 21.4만 |
|---|
| 2026.05.20 | ₩47,837 | ₩49,326 | ₩47,126 | ₩49,312 | +3.08% | 23.3만 |
|---|
| 2026.05.19 | ₩48,092 | ₩48,441 | ₩47,743 | ₩47,891 | -0.42% | 22.2만 |
|---|
| 2026.05.18 | ₩48,159 | ₩49,205 | ₩48,038 | ₩48,561 | +0.84% | 19만 |
|---|
| 2026.05.15 | ₩48,897 | ₩49,312 | ₩47,515 | ₩47,891 | -2.06% | 38.1만 |
|---|
| 2026.05.14 | ₩49,071 | ₩49,621 | ₩48,856 | ₩49,111 | +0.08% | 37.6만 |
|---|
| 2026.05.13 | ₩48,816 | ₩49,420 | ₩48,172 | ₩48,481 | -0.69% | 35.7만 |
|---|
| 2026.05.12 | ₩49,151 | ₩49,165 | ₩47,690 | ₩49,084 | -0.14% | 33.1만 |
|---|
| 2026.05.11 | ₩50,171 | ₩50,425 | ₩49,151 | ₩49,178 | -1.98% | 54.1만 |
|---|
| 2026.05.08 | ₩49,741 | ₩50,828 | ₩49,728 | ₩49,916 | +0.35% | 35.8만 |
|---|
| 2026.05.07 | ₩50,023 | ₩50,787 | ₩49,648 | ₩49,674 | -0.70% | 49.1만 |
|---|
| 2026.05.06 | ₩49,098 | ₩50,103 | ₩49,098 | ₩49,876 | +1.58% | 43.8만 |
|---|
| 2026.05.05 | ₩47,703 | ₩48,829 | ₩47,649 | ₩48,615 | +1.91% | 16.8만 |
|---|
| 2026.05.04 | ₩48,776 | ₩48,776 | ₩47,314 | ₩47,636 | -2.34% | 18.8만 |
|---|
| 2026.05.01 | ₩48,132 | ₩48,990 | ₩47,649 | ₩48,373 | +0.50% | 23만 |
|---|
| 2026.04.30 | ₩47,341 | ₩48,427 | ₩47,341 | ₩48,132 | +1.67% | 25만 |
|---|
| 2026.04.29 | ₩48,253 | ₩48,762 | ₩47,354 | ₩47,663 | -1.22% | 24.2만 |
|---|
| 2026.04.28 | ₩48,883 | ₩49,487 | ₩48,441 | ₩48,481 | -0.82% | 19.8만 |
|---|
| 2026.04.27 | ₩47,274 | ₩48,736 | ₩47,274 | ₩48,400 | +2.38% | 31만 |
|---|
| 2026.04.24 | ₩49,889 | ₩49,983 | ₩47,260 | ₩47,327 | -5.13% | 58.2만 |
|---|
| 2026.04.23 | ₩47,086 | ₩50,251 | ₩46,375 | ₩50,077 | +6.35% | 43.2만 |
|---|
| 2026.04.22 | ₩48,843 | ₩48,843 | ₩46,791 | ₩48,025 | -1.67% | 25.5만 |
|---|
| 2026.04.21 | ₩49,822 | ₩50,063 | ₩48,333 | ₩48,588 | -2.48% | 23.2만 |
|---|
| 2026.04.20 | ₩49,500 | ₩50,627 | ₩49,084 | ₩49,996 | +1.00% | 46.6만 |
|---|
| 2026.04.17 | ₩48,373 | ₩50,506 | ₩47,555 | ₩49,728 | +2.80% | 36.4만 |
|---|
| 2026.04.16 | ₩48,239 | ₩48,548 | ₩48,025 | ₩48,145 | -0.19% | 20.7만 |
|---|
| 2026.04.15 | ₩48,441 | ₩48,588 | ₩47,797 | ₩48,454 | +0.03% | 17만 |
|---|
| 2026.04.14 | ₩48,092 | ₩48,870 | ₩47,448 | ₩48,534 | +0.92% | 26.7만 |
|---|
| 2026.04.13 | ₩48,038 | ₩48,762 | ₩47,837 | ₩48,360 | +0.67% | 32.6만 |
|---|
| 2026.04.10 | ₩48,897 | ₩48,910 | ₩48,011 | ₩48,400 | -1.01% | 14.7만 |
|---|
| 2026.04.09 | ₩47,542 | ₩49,071 | ₩46,979 | ₩48,883 | +2.82% | 27.1만 |
|---|
| 2026.04.08 | ₩47,690 | ₩48,736 | ₩47,180 | ₩47,904 | +0.45% | 48.6만 |
|---|
| 2026.04.07 | ₩46,147 | ₩46,952 | ₩45,946 | ₩46,952 | +1.74% | 31.8만 |
|---|
| 2026.04.06 | ₩46,040 | ₩46,536 | ₩45,745 | ₩46,147 | +0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩44,699 | ₩46,053 | ₩44,444 | ₩45,892 | +2.67% | 29.4만 |
|---|
| 2026.04.01 | ₩45,571 | ₩46,684 | ₩45,571 | ₩45,892 | +0.71% | 22.1만 |
|---|
| 2026.03.31 | ₩45,048 | ₩45,530 | ₩44,390 | ₩45,356 | +0.68% | 29.7만 |
|---|
| 2026.03.30 | ₩44,659 | ₩44,659 | ₩43,988 | ₩44,364 | -0.66% | 16.8만 |
|---|
| 2026.03.27 | ₩44,203 | ₩44,578 | ₩43,841 | ₩44,095 | -0.24% | 27.3만 |
|---|
| 2026.03.26 | ₩44,431 | ₩44,954 | ₩44,109 | ₩44,525 | +0.21% | 14.9만 |
|---|
| 2026.03.25 | ₩45,222 | ₩45,383 | ₩44,350 | ₩44,685 | -1.19% | 27.2만 |
|---|
| 2026.03.24 | ₩43,599 | ₩45,289 | ₩43,385 | ₩44,806 | +2.77% | 22.7만 |
|---|
| 2026.03.23 | ₩44,431 | ₩45,061 | ₩43,961 | ₩44,082 | -0.78% | 34.9만 |
|---|
| 2026.03.20 | ₩43,706 | ₩44,069 | ₩42,888 | ₩43,022 | -1.56% | 76.6만 |
|---|
| 2026.03.19 | ₩42,969 | ₩44,028 | ₩42,687 | ₩43,720 | +1.75% | 31.9만 |
|---|
| 2026.03.18 | ₩43,210 | ₩43,385 | ₩42,835 | ₩43,210 | 0.00% | 31.7만 |
|---|
| 2026.03.17 | ₩43,519 | ₩44,390 | ₩42,915 | ₩43,425 | -0.22% | 32.7만 |
|---|
| 2026.03.16 | ₩42,781 | ₩43,546 | ₩42,634 | ₩43,170 | +0.91% | 36.2만 |
|---|
| 2026.03.13 | ₩43,224 | ₩43,237 | ₩42,245 | ₩42,754 | -1.09% | 20.5만 |
|---|
| 2026.03.12 | ₩41,976 | ₩43,090 | ₩41,856 | ₩42,915 | +2.24% | 21.1만 |
|---|
| 2026.03.11 | ₩42,607 | ₩43,090 | ₩42,164 | ₩42,714 | +0.25% | 16.1만 |
|---|
| 2026.03.10 | ₩42,339 | ₩43,867 | ₩41,896 | ₩43,022 | +1.62% | 25.6만 |
|---|
| 2026.03.09 | ₩42,003 | ₩42,955 | ₩41,011 | ₩42,607 | +1.44% | 30.7만 |
|---|
| 2026.03.06 | ₩42,191 | ₩43,438 | ₩41,346 | ₩42,862 | +1.59% | 23.8만 |
|---|
| 2026.03.05 | ₩43,505 | ₩43,706 | ₩42,982 | ₩43,559 | +0.12% | 15.8만 |
|---|
| 2026.03.04 | ₩44,538 | ₩44,618 | ₩43,720 | ₩44,109 | -0.96% | 18.4만 |
|---|
| 2026.03.03 | ₩42,888 | ₩44,310 | ₩42,567 | ₩43,975 | +2.53% | 24.4만 |
|---|
| 2026.03.02 | ₩42,526 | ₩44,297 | ₩41,923 | ₩44,149 | +3.82% | 21.9만 |
|---|
| 2026.02.27 | ₩43,894 | ₩44,551 | ₩42,432 | ₩43,385 | -1.16% | 39.1만 |
|---|
| 2026.02.26 | ₩44,940 | ₩46,858 | ₩44,069 | ₩44,712 | -0.51% | 18.7만 |
|---|
| 2026.02.25 | ₩44,082 | ₩44,833 | ₩43,653 | ₩44,739 | +1.49% | 24.2만 |
|---|
| 2026.02.24 | ₩43,841 | ₩44,779 | ₩43,478 | ₩43,747 | -0.21% | 26.1만 |
|---|
| 2026.02.23 | ₩45,959 | ₩46,429 | ₩43,613 | ₩43,948 | -4.38% | 34.7만 |
|---|
| 2026.02.20 | ₩45,571 | ₩46,228 | ₩45,182 | ₩45,959 | +0.85% | 36.3만 |
|---|
| 2026.02.19 | ₩46,469 | ₩46,952 | ₩45,302 | ₩45,611 | -1.85% | 46.7만 |
|---|
| 2026.02.18 | ₩47,488 | ₩48,534 | ₩46,858 | ₩46,871 | -1.30% | 30.6만 |
|---|
| 2026.02.17 | ₩47,260 | ₩48,253 | ₩47,247 | ₩47,743 | +1.02% | 15.4만 |
|---|
| 2026.02.13 | ₩46,885 | ₩47,649 | ₩46,094 | ₩47,260 | +0.80% | 20.5만 |
|---|
| 2026.02.12 | ₩48,199 | ₩49,044 | ₩46,483 | ₩47,019 | -2.45% | 22.2만 |
|---|
| 2026.02.11 | ₩48,467 | ₩49,433 | ₩45,745 | ₩47,757 | -1.47% | 20만 |
|---|
| 2026.02.10 | ₩48,789 | ₩48,990 | ₩47,797 | ₩48,159 | -1.29% | 19.8만 |
|---|
| 2026.02.09 | ₩48,387 | ₩49,272 | ₩48,387 | ₩48,762 | +0.78% | 18.4만 |
|---|
| 2026.02.06 | ₩48,427 | ₩48,883 | ₩48,306 | ₩48,588 | +0.33% | 19.1만 |
|---|
| 2026.02.05 | ₩48,052 | ₩48,843 | ₩47,529 | ₩47,918 | -0.28% | 19.8만 |
|---|
| 2026.02.04 | ₩48,038 | ₩48,722 | ₩47,797 | ₩47,998 | -0.08% | 27.6만 |
|---|
| 2026.02.03 | ₩47,394 | ₩48,910 | ₩46,590 | ₩47,529 | +0.28% | 27.2만 |
|---|
| 2026.02.02 | ₩45,249 | ₩47,690 | ₩44,833 | ₩47,421 | +4.80% | 30.6만 |
|---|
| 2026.01.30 | ₩45,168 | ₩45,785 | ₩44,860 | ₩45,624 | +1.01% | 33.6만 |
|---|
| 2026.01.29 | ₩44,618 | ₩45,571 | ₩44,618 | ₩45,450 | +1.86% | 24.1만 |
|---|
| 2026.01.28 | ₩44,337 | ₩44,887 | ₩43,841 | ₩44,551 | +0.48% | 26.2만 |
|---|
| 2026.01.27 | ₩44,364 | ₩45,021 | ₩43,787 | ₩44,310 | -0.12% | 28.7만 |
|---|
| 2026.01.26 | ₩44,592 | ₩45,329 | ₩43,599 | ₩44,377 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩45,423 | ₩45,423 | ₩43,827 | ₩44,015 | -3.10% | 41.9만 |
|---|
| 2026.01.22 | ₩42,580 | ₩46,751 | ₩42,580 | ₩45,423 | +6.68% | 71.9만 |
|---|
| 2026.01.21 | ₩42,808 | ₩46,201 | ₩42,245 | ₩43,881 | +2.51% | 113.3만 |
|---|
| 2026.01.20 | ₩40,823 | ₩41,212 | ₩40,045 | ₩40,394 | -1.05% | 24.9만 |
|---|
| 2026.01.16 | ₩41,292 | ₩41,708 | ₩41,225 | ₩41,453 | +0.39% | 24.2만 |
|---|
| 2026.01.15 | ₩40,273 | ₩41,815 | ₩40,126 | ₩41,748 | +3.66% | 43.8만 |
|---|
| 2026.01.14 | ₩39,871 | ₩40,555 | ₩39,536 | ₩40,381 | +1.28% | 17.3만 |
|---|
| 2026.01.13 | ₩40,099 | ₩40,528 | ₩39,482 | ₩39,871 | -0.57% | 14.4만 |
|---|
| 2026.01.12 | ₩39,817 | ₩40,059 | ₩39,308 | ₩39,965 | +0.37% | 18.8만 |
|---|
| 2026.01.09 | ₩40,273 | ₩40,582 | ₩39,643 | ₩40,153 | -0.30% | 25.9만 |
|---|
| 2026.01.08 | ₩39,375 | ₩40,743 | ₩39,187 | ₩40,273 | +2.28% | 32.7만 |
|---|
| 2026.01.07 | ₩40,005 | ₩40,273 | ₩38,946 | ₩39,455 | -1.37% | 24.4만 |
|---|
| 2026.01.06 | ₩40,045 | ₩40,206 | ₩39,562 | ₩40,032 | -0.03% | 35.8만 |
|---|
| 2026.01.05 | ₩40,005 | ₩41,024 | ₩39,589 | ₩40,313 | +0.77% | 36만 |
|---|
| 2026.01.02 | ₩40,421 | ₩41,185 | ₩39,817 | ₩40,059 | -0.90% | 26.1만 |
|---|
| 2025.12.31 | ₩40,904 | ₩40,904 | ₩40,260 | ₩40,354 | -1.34% | 14.2만 |
|---|
| 2025.12.30 | ₩41,748 | ₩41,748 | ₩40,515 | ₩40,796 | -2.28% | 29만 |
|---|
| 2025.12.29 | ₩41,842 | ₩41,976 | ₩41,534 | ₩41,695 | -0.35% | 21만 |
|---|
| 2025.12.26 | ₩41,856 | ₩42,097 | ₩41,520 | ₩41,856 | 0.00% | 10만 |
|---|
| 2025.12.24 | ₩41,789 | ₩42,567 | ₩41,681 | ₩41,856 | +0.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,191 | ₩42,432 | ₩41,829 | ₩41,909 | -0.67% | 12.1만 |
|---|
| 2025.12.22 | ₩42,526 | ₩43,036 | ₩42,084 | ₩42,218 | -0.73% | 21.7만 |
|---|
| 2025.12.19 | ₩42,701 | ₩42,727 | ₩41,990 | ₩42,567 | -0.31% | 49.8만 |
|---|
| 2025.12.18 | ₩42,915 | ₩43,344 | ₩42,660 | ₩42,888 | -0.06% | 32.5만 |
|---|
| 2025.12.17 | ₩42,204 | ₩42,795 | ₩42,097 | ₩42,701 | +1.18% | 28.3만 |
|---|
| 2025.12.16 | ₩41,802 | ₩42,567 | ₩41,708 | ₩42,325 | +1.25% | 40.6만 |
|---|
| 2025.12.15 | ₩42,245 | ₩42,553 | ₩40,783 | ₩42,245 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩42,231 | ₩42,245 | ₩41,292 | ₩41,936 | -0.70% | 24.6만 |
|---|
| 2025.12.11 | ₩41,292 | ₩42,084 | ₩41,064 | ₩41,896 | +1.46% | 30.2만 |
|---|
| 2025.12.10 | ₩39,938 | ₩41,588 | ₩39,938 | ₩41,373 | +3.59% | 44.9만 |
|---|
| 2025.12.09 | ₩40,005 | ₩40,783 | ₩39,603 | ₩40,005 | 0.00% | 27.1만 |
|---|
| 2025.12.08 | ₩39,925 | ₩40,287 | ₩39,321 | ₩39,884 | -0.10% | 32.3만 |
|---|
| 2025.12.05 | ₩39,844 | ₩40,367 | ₩39,375 | ₩39,777 | -0.17% | 22.2만 |
|---|
| 2025.12.04 | ₩39,616 | ₩40,300 | ₩39,254 | ₩40,085 | +1.18% | 18.4만 |
|---|
| 2025.12.03 | ₩39,026 | ₩40,126 | ₩39,026 | ₩39,884 | +2.20% | 24.4만 |
|---|
| 2025.12.02 | ₩38,704 | ₩39,522 | ₩38,355 | ₩39,013 | +0.80% | 29.1만 |
|---|
| 2025.12.01 | ₩37,417 | ₩38,865 | ₩37,296 | ₩38,704 | +3.44% | 18.7만 |
|---|
| 2025.11.28 | ₩38,329 | ₩38,449 | ₩37,792 | ₩38,020 | -0.80% | 14.5만 |
|---|
| 2025.11.26 | ₩38,154 | ₩38,892 | ₩37,873 | ₩38,342 | +0.49% | 45.6만 |
|---|
| 2025.11.25 | ₩37,108 | ₩38,972 | ₩37,014 | ₩38,342 | +3.32% | 30.4만 |
|---|
| 2025.11.24 | ₩36,411 | ₩37,216 | ₩35,874 | ₩36,827 | +1.14% | 20만 |
|---|
| 2025.11.21 | ₩34,962 | ₩37,028 | ₩34,962 | ₩36,532 | +4.49% | 23.6만 |
|---|
| 2025.11.20 | ₩35,874 | ₩36,424 | ₩34,869 | ₩34,976 | -2.50% | 11.6만 |
|---|
| 2025.11.19 | ₩35,284 | ₩35,754 | ₩34,922 | ₩35,351 | +0.19% | 16.1만 |
|---|
| 2025.11.18 | ₩34,480 | ₩35,606 | ₩34,386 | ₩35,392 | +2.64% | 24.3만 |
|---|
| 2025.11.17 | ₩36,424 | ₩36,424 | ₩34,372 | ₩34,574 | -5.08% | 43.4만 |
|---|
| 2025.11.14 | ₩35,848 | ₩36,545 | ₩34,694 | ₩36,411 | +1.57% | 32.4만 |
|---|
| 2025.11.13 | ₩36,196 | ₩36,813 | ₩35,807 | ₩36,009 | -0.52% | 23만 |
|---|
| 2025.11.12 | ₩35,486 | ₩36,679 | ₩35,486 | ₩36,478 | +2.80% | 36.6만 |
|---|
| 2025.11.11 | ₩35,727 | ₩35,928 | ₩35,258 | ₩35,392 | -0.94% | 51.4만 |
|---|
| 2025.11.10 | ₩36,371 | ₩36,666 | ₩35,311 | ₩35,633 | -2.03% | 31만 |
|---|
| 2025.11.07 | ₩35,459 | ₩36,304 | ₩34,641 | ₩36,169 | +2.00% | 19.5만 |
|---|
| 2025.11.06 | ₩35,512 | ₩35,700 | ₩35,016 | ₩35,392 | -0.34% | 24.8만 |
|---|
| 2025.11.05 | ₩35,217 | ₩36,049 | ₩35,217 | ₩35,700 | +1.37% | 23만 |
|---|
| 2025.11.04 | ₩35,351 | ₩35,553 | ₩34,802 | ₩35,164 | -0.53% | 32.3만 |
|---|
| 2025.11.03 | ₩35,512 | ₩35,660 | ₩34,533 | ₩35,459 | -0.15% | 27.7만 |
|---|
| 2025.10.31 | ₩35,258 | ₩35,620 | ₩34,641 | ₩35,204 | -0.15% | 20.8만 |
|---|
| 2025.10.30 | ₩35,217 | ₩35,781 | ₩35,003 | ₩35,325 | +0.30% | 25.5만 |
|---|
| 2025.10.29 | ₩36,156 | ₩36,572 | ₩34,761 | ₩35,097 | -2.93% | 27만 |
|---|
| 2025.10.28 | ₩36,465 | ₩36,572 | ₩36,049 | ₩36,344 | -0.33% | 20만 |
|---|
| 2025.10.27 | ₩37,269 | ₩37,591 | ₩36,263 | ₩36,625 | -1.73% | 22.6만 |
|---|
| 2025.10.24 | ₩37,551 | ₩38,168 | ₩37,095 | ₩37,336 | -0.57% | 23.3만 |
|---|
| 2025.10.23 | ₩38,369 | ₩38,624 | ₩36,625 | ₩36,786 | -4.12% | 48.1만 |
|---|
| 2025.10.22 | ₩38,892 | ₩39,925 | ₩38,758 | ₩39,777 | +2.28% | 27.6만 |
|---|
| 2025.10.21 | ₩38,516 | ₩38,959 | ₩38,288 | ₩38,758 | +0.63% | 14.2만 |
|---|
| 2025.10.20 | ₩37,591 | ₩38,865 | ₩36,424 | ₩38,691 | +2.93% | 17만 |
|---|
| 2025.10.17 | ₩37,470 | ₩37,832 | ₩37,202 | ₩37,309 | -0.43% | 19.1만 |
|---|
| 2025.10.16 | ₩39,911 | ₩40,971 | ₩36,988 | ₩37,390 | -6.32% | 38.6만 |
|---|
| 2025.10.15 | ₩40,823 | ₩40,984 | ₩39,844 | ₩40,059 | -1.87% | 14만 |
|---|
| 2025.10.14 | ₩38,785 | ₩40,850 | ₩38,785 | ₩40,676 | +4.88% | 16.8만 |
|---|
| 2025.10.13 | ₩39,495 | ₩39,495 | ₩38,852 | ₩39,254 | -0.61% | 10.9만 |
|---|
| 2025.10.10 | ₩40,327 | ₩41,105 | ₩38,811 | ₩38,892 | -3.56% | 20.4만 |
|---|