시장 데이터를 불러오는 중
전체 종목
Fidelity D & D Bancorp, Inc. - Common Stock 과거 주가
Fidelity D & D Bancorp, Inc. - Common Stock · FDBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity D & D Bancorp, Inc. - Common Stock · FDBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,171 | ₩75,171 | ₩73,387 | ₩73,387 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,841 | ₩76,136 | ₩75,841 | ₩75,949 | +0.14% | 8천 |
| 2026.10.07 | ₩73,924 | ₩75,761 | ₩73,817 | ₩75,104 | +1.60% | 1.2만 |
| 2026.10.06 | ₩74,031 | ₩74,769 | ₩74,031 | ₩74,366 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,382 | ₩74,594 | ₩72,382 | ₩73,884 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,495 | ₩74,179 | ₩73,495 | ₩74,179 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,119 | ₩75,090 | ₩72,650 | ₩72,650 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,280 | ₩73,843 | ₩72,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,824 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,227 | ₩74,232 | ₩73,227 | ₩73,843 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,246 | ₩75,090 | ₩72,838 | ₩73,535 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,736 | ₩74,997 | ₩73,736 | ₩74,742 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,596 | ₩74,353 | ₩72,596 | ₩73,361 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,409 | ₩74,031 | ₩72,368 | ₩72,368 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,709 | ₩75,493 | ₩73,642 | ₩75,493 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,750 | ₩74,112 | ₩72,516 | ₩73,213 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,912 | ₩74,085 | ₩71,483 | ₩73,522 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,476 | ₩73,092 | ₩70,893 | ₩72,677 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,177 | ₩76,297 | ₩73,401 | ₩73,401 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,098 | ₩76,056 | ₩73,803 | ₩76,056 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,562 | ₩75,037 | ₩73,562 | ₩74,916 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,085 | ₩74,138 | ₩73,253 | ₩73,414 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,328 | ₩74,138 | ₩72,060 | ₩73,629 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,953 | ₩72,342 | ₩71,215 | ₩72,342 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,374 | ₩73,830 | ₩71,671 | ₩71,671 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,307 | ₩73,843 | ₩73,307 | ₩73,843 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,838 | ₩73,776 | ₩72,838 | ₩73,776 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,148 | ₩73,307 | ₩71,148 | ₩72,221 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,368 | ₩72,368 | ₩70,786 | ₩71,108 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,194 | ₩72,194 | ₩71,832 | ₩71,832 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,966 | ₩72,449 | ₩71,282 | ₩72,006 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,872 | ₩71,872 | ₩71,430 | ₩71,430 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,342 | ₩72,409 | ₩71,591 | ₩71,591 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,261 | ₩72,502 | ₩71,912 | ₩71,912 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,912 | ₩73,253 | ₩71,778 | ₩72,382 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,972 | ₩72,972 | ₩71,912 | ₩71,912 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,495 | ₩73,589 | ₩72,006 | ₩72,851 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,548 | ₩73,682 | ₩72,744 | ₩72,744 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,455 | ₩74,044 | ₩73,213 | ₩74,031 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,924 | ₩74,795 | ₩72,972 | ₩72,972 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,286 | ₩75,278 | ₩72,529 | ₩74,742 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,468 | ₩75,090 | ₩72,476 | ₩73,991 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,771 | ₩74,420 | ₩72,771 | ₩74,353 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,140 | ₩73,937 | ₩72,140 | ₩72,811 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,409 | ₩72,744 | ₩71,095 | ₩71,457 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,617 | ₩73,106 | ₩71,416 | ₩73,106 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,133 | ₩74,420 | ₩71,725 | ₩72,275 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,409 | ₩74,420 | ₩71,322 | ₩72,261 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,068 | ₩73,750 | ₩71,068 | ₩72,878 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,282 | ₩72,342 | ₩70,987 | ₩72,328 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,867 | ₩71,322 | ₩69,190 | ₩70,531 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,322 | ₩71,322 | ₩70,250 | ₩70,344 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,073 | ₩72,073 | ₩70,692 | ₩71,121 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,800 | ₩71,135 | ₩69,378 | ₩71,135 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,091 | ₩70,585 | ₩68,091 | ₩69,137 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,627 | ₩70,156 | ₩68,399 | ₩69,123 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,177 | ₩69,177 | ₩66,200 | ₩67,997 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,487 | ₩68,855 | ₩66,710 | ₩68,855 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,145 | ₩68,909 | ₩67,742 | ₩68,909 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,290 | ₩70,357 | ₩68,386 | ₩68,614 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,545 | ₩70,545 | ₩68,386 | ₩70,357 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,470 | ₩71,738 | ₩70,424 | ₩70,679 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,298 | ₩70,062 | ₩68,252 | ₩68,480 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,876 | ₩69,432 | ₩67,876 | ₩68,386 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,118 | ₩69,955 | ₩68,118 | ₩68,667 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,917 | ₩68,520 | ₩67,648 | ₩67,648 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,581 | ₩68,185 | ₩67,514 | ₩68,185 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,123 | ₩69,123 | ₩67,394 | ₩67,394 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,700 | ₩69,700 | ₩68,507 | ₩69,150 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,188 | ₩71,188 | ₩68,855 | ₩69,097 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,349 | ₩71,752 | ₩70,732 | ₩70,813 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,351 | ₩71,644 | ₩69,351 | ₩71,537 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,359 | ₩69,311 | ₩68,359 | ₩68,949 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,552 | ₩70,397 | ₩68,560 | ₩68,922 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,742 | ₩69,727 | ₩67,595 | ₩69,727 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,876 | ₩68,386 | ₩67,635 | ₩67,903 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,903 | ₩69,231 | ₩67,715 | ₩68,010 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,331 | ₩68,131 | ₩63,331 | ₩68,131 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,610 | ₩66,401 | ₩64,752 | ₩65,168 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,315 | ₩66,750 | ₩65,034 | ₩66,603 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩66,039 | ₩66,039 | ₩63,948 | ₩63,948 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,951 | ₩67,715 | ₩65,288 | ₩65,664 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,214 | ₩66,696 | ₩66,214 | ₩66,696 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,051 | ₩68,346 | ₩66,763 | ₩66,978 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,863 | ₩68,735 | ₩65,731 | ₩67,327 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩68,024 | ₩68,024 | ₩61,011 | ₩67,823 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,691 | ₩67,568 | ₩64,605 | ₩67,568 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,706 | ₩65,516 | ₩63,706 | ₩65,168 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,459 | ₩64,068 | ₩61,266 | ₩63,760 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,352 | ₩63,036 | ₩62,352 | ₩62,995 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,352 | ₩62,352 | ₩61,011 | ₩61,172 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,547 | ₩62,821 | ₩61,547 | ₩62,821 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,089 | ₩63,089 | ₩61,990 | ₩61,990 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,689 | ₩63,358 | ₩60,689 | ₩62,633 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,748 | ₩62,459 | ₩61,748 | ₩61,923 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩61,038 | ₩62,137 | ₩61,011 | ₩61,950 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩61,024 | ₩61,467 | ₩60,609 | ₩61,319 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,555 | ₩61,024 | ₩60,555 | ₩61,024 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,273 | ₩60,676 | ₩60,072 | ₩60,649 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,630 | ₩61,011 | ₩59,630 | ₩60,796 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,574 | ₩61,601 | ₩60,367 | ₩60,716 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,475 | ₩60,944 | ₩60,475 | ₩60,944 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,938 | ₩60,635 | ₩59,938 | ₩59,938 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,850 | ₩61,199 | ₩59,415 | ₩60,448 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,448 | ₩61,185 | ₩60,354 | ₩60,877 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,199 | ₩61,199 | ₩60,354 | ₩60,716 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,909 | ₩61,909 | ₩60,341 | ₩60,354 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,601 | ₩61,842 | ₩61,413 | ₩61,547 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,225 | ₩61,950 | ₩61,051 | ₩61,815 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,408 | ₩61,588 | ₩60,394 | ₩60,676 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,936 | ₩62,178 | ₩60,515 | ₩61,266 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩61,011 | ₩61,360 | ₩60,354 | ₩60,957 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,354 | ₩61,561 | ₩60,354 | ₩61,561 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,214 | ₩61,748 | ₩59,214 | ₩60,461 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,890 | ₩60,890 | ₩59,603 | ₩59,603 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,459 | ₩62,459 | ₩61,212 | ₩61,212 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,373 | ₩61,883 | ₩59,429 | ₩61,346 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,413 | ₩61,722 | ₩60,568 | ₩61,722 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,469 | ₩61,950 | ₩59,321 | ₩61,869 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,279 | ₩61,279 | ₩60,515 | ₩61,132 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,917 | ₩61,239 | ₩60,917 | ₩60,971 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,273 | ₩61,427 | ₩60,273 | ₩61,413 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,643 | ₩61,225 | ₩59,348 | ₩61,225 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,461 | ₩60,461 | ₩58,986 | ₩59,000 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,930 | ₩60,930 | ₩59,858 | ₩60,046 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩54,990 | ₩60,501 | ₩54,990 | ₩60,113 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,132 | ₩61,775 | ₩60,126 | ₩60,394 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,091 | ₩61,668 | ₩60,957 | ₩61,668 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,525 | ₩62,459 | ₩57,525 | ₩62,459 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,494 | ₩62,164 | ₩58,664 | ₩61,480 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,664 | ₩59,791 | ₩58,664 | ₩59,791 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,739 | ₩58,638 | ₩57,739 | ₩58,597 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,391 | ₩59,563 | ₩57,391 | ₩58,544 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,755 | ₩58,664 | ₩55,755 | ₩58,141 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,664 | ₩58,731 | ₩58,034 | ₩58,034 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,276 | ₩59,254 | ₩57,243 | ₩58,517 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,632 | ₩57,753 | ₩56,479 | ₩57,377 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,779 | ₩58,369 | ₩57,779 | ₩58,101 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,249 | ₩58,396 | ₩58,208 | ₩58,396 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,276 | ₩58,785 | ₩58,276 | ₩58,356 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,833 | ₩59,442 | ₩57,820 | ₩59,415 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,758 | ₩58,758 | ₩56,586 | ₩56,586 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,258 | ₩58,933 | ₩55,258 | ₩58,933 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,484 | ₩58,664 | ₩56,988 | ₩58,517 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,664 | ₩58,664 | ₩57,994 | ₩58,195 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,659 | ₩58,436 | ₩57,659 | ₩58,436 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,450 | ₩58,705 | ₩57,270 | ₩57,578 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,323 | ₩59,375 | ₩57,323 | ₩58,128 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,927 | ₩59,509 | ₩57,645 | ₩57,645 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩58,007 | ₩61,681 | ₩58,007 | ₩58,638 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,276 | ₩58,410 | ₩56,425 | ₩57,793 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,753 | ₩58,866 | ₩56,988 | ₩58,410 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,724 | ₩59,724 | ₩58,343 | ₩58,343 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,724 | ₩61,373 | ₩59,724 | ₩60,622 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,120 | ₩60,622 | ₩59,120 | ₩60,622 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,812 | ₩60,568 | ₩58,812 | ₩60,193 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,314 | ₩60,314 | ₩58,624 | ₩58,798 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,923 | ₩61,923 | ₩60,998 | ₩61,011 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,346 | ₩62,017 | ₩61,346 | ₩61,923 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,561 | ₩62,003 | ₩61,561 | ₩61,668 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,461 | ₩61,279 | ₩60,300 | ₩60,716 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,622 | ₩61,360 | ₩60,341 | ₩60,944 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,689 | ₩61,105 | ₩60,341 | ₩60,622 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩62,030 | ₩62,030 | ₩60,341 | ₩60,488 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,473 | ₩62,593 | ₩61,266 | ₩61,802 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,925 | ₩62,620 | ₩59,925 | ₩62,258 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,319 | ₩61,990 | ₩61,319 | ₩61,815 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,513 | ₩62,513 | ₩62,245 | ₩62,352 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,693 | ₩63,720 | ₩62,593 | ₩62,593 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,894 | ₩64,296 | ₩63,425 | ₩63,666 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,047 | ₩65,047 | ₩63,451 | ₩63,451 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,329 | ₩65,288 | ₩58,329 | ₩64,377 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,350 | ₩64,819 | ₩63,210 | ₩63,492 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,352 | ₩63,465 | ₩61,520 | ₩63,465 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,804 | ₩62,352 | ₩59,804 | ₩62,352 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,490 | ₩60,341 | ₩58,168 | ₩59,938 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,733 | ₩59,295 | ₩56,318 | ₩59,295 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,571 | ₩58,571 | ₩56,318 | ₩57,297 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,161 | ₩59,161 | ₩58,436 | ₩58,571 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,134 | ₩59,134 | ₩57,967 | ₩59,120 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,314 | ₩60,314 | ₩59,000 | ₩59,134 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,957 | ₩61,427 | ₩60,582 | ₩60,796 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩59,000 | ₩61,641 | ₩59,000 | ₩61,641 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,779 | ₩59,201 | ₩57,672 | ₩58,490 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,678 | ₩59,335 | ₩58,678 | ₩59,000 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,216 | ₩59,549 | ₩57,216 | ₩58,946 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,578 | ₩58,892 | ₩57,364 | ₩57,645 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,645 | ₩57,981 | ₩57,323 | ₩57,431 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,860 | ₩58,222 | ₩56,438 | ₩57,525 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,525 | ₩58,289 | ₩57,028 | ₩57,028 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,573 | ₩58,302 | ₩56,358 | ₩58,302 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩56,988 | ₩57,297 | ₩54,977 | ₩56,318 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩57,994 | ₩59,000 | ₩56,988 | ₩57,109 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩56,988 | ₩59,496 | ₩56,988 | ₩58,316 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,230 | ₩58,061 | ₩56,988 | ₩57,900 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,410 | ₩58,517 | ₩58,369 | ₩58,369 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,335 | ₩59,335 | ₩58,329 | ₩59,053 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,341 | ₩60,341 | ₩59,482 | ₩59,643 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,896 | ₩61,923 | ₩60,341 | ₩60,689 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,904 | ₩61,038 | ₩60,823 | ₩60,823 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,367 | ₩61,655 | ₩60,367 | ₩60,475 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,915 | ₩62,915 | ₩60,341 | ₩60,984 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,618 | ₩64,618 | ₩62,003 | ₩62,084 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,076 | ₩65,986 | ₩63,076 | ₩64,833 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,643 | ₩66,777 | ₩65,704 | ₩65,852 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,871 | ₩67,045 | ₩65,704 | ₩66,509 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,704 | ₩66,951 | ₩64,900 | ₩66,670 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,331 | ₩65,704 | ₩63,331 | ₩65,329 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,547 | ₩62,352 | ₩59,335 | ₩62,003 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,113 | ₩61,413 | ₩57,551 | ₩61,386 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,584 | ₩60,206 | ₩58,584 | ₩59,683 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,410 | ₩58,423 | ₩57,444 | ₩58,329 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,839 | ₩59,093 | ₩57,994 | ₩58,021 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,329 | ₩59,120 | ₩58,088 | ₩58,423 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,812 | ₩59,523 | ₩58,410 | ₩59,469 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,444 | ₩58,249 | ₩57,444 | ₩57,954 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,538 | ₩59,268 | ₩57,538 | ₩58,571 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,753 | ₩58,705 | ₩57,592 | ₩58,705 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,308 | ₩60,113 | ₩58,450 | ₩58,785 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,946 | ₩60,327 | ₩58,490 | ₩59,724 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,316 | ₩59,831 | ₩57,686 | ₩58,061 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩56,988 | ₩60,260 | ₩56,318 | ₩60,005 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩57,015 | ₩57,659 | ₩55,902 | ₩56,787 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,195 | ₩58,302 | ₩57,028 | ₩57,028 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,686 | ₩58,785 | ₩56,586 | ₩58,289 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩59,992 | ₩59,992 | ₩57,820 | ₩57,900 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,343 | ₩59,724 | ₩58,276 | ₩59,724 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,214 | ₩60,341 | ₩59,214 | ₩60,314 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,341 | ₩60,783 | ₩59,818 | ₩59,978 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,952 | ₩60,327 | ₩59,523 | ₩60,314 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,798 | ₩59,683 | ₩58,798 | ₩59,375 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,329 | ₩59,362 | ₩58,329 | ₩59,295 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩59,000 | ₩59,000 | ₩58,168 | ₩58,638 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,329 | ₩59,804 | ₩58,048 | ₩59,804 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩59,000 | ₩59,000 | ₩58,369 | ₩58,369 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,463 | ₩58,584 | ₩58,235 | ₩58,584 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,436 | ₩58,638 | ₩58,115 | ₩58,571 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,195 | ₩58,463 | ₩58,182 | ₩58,463 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,678 | ₩60,126 | ₩57,833 | ₩57,833 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,072 | ₩60,072 | ₩57,860 | ₩59,415 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩60,005 | ₩60,341 | ₩58,812 | ₩59,911 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,576 | ₩60,005 | ₩59,576 | ₩60,005 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,341 | ₩60,341 | ₩59,000 | ₩59,482 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,659 | ₩60,059 | ₩57,659 | ₩60,059 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,659 | ₩58,503 | ₩57,659 | ₩58,503 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,404 | ₩58,463 | ₩57,404 | ₩58,262 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,446 | ₩57,417 | ₩55,446 | ₩57,417 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,216 | ₩57,216 | ₩55,446 | ₩55,446 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,276 | ₩58,276 | ₩57,538 | ₩57,538 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩57,002 | ₩58,503 | ₩53,462 | ₩58,503 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,291 | ₩57,404 | ₩56,291 | ₩57,404 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,798 | ₩58,798 | ₩55,312 | ₩55,366 | -5.84% | 1.1만 |
|---|