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 | ₩75,130 | ₩75,130 | ₩73,348 | ₩73,348 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,800 | ₩76,095 | ₩75,800 | ₩75,907 | +0.14% | 8천 |
| 2026.10.07 | ₩73,884 | ₩75,720 | ₩73,776 | ₩75,063 | +1.60% | 1.2만 |
| 2026.10.06 | ₩73,991 | ₩74,728 | ₩73,991 | ₩74,326 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,342 | ₩74,554 | ₩72,342 | ₩73,843 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,455 | ₩74,138 | ₩73,455 | ₩74,138 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,079 | ₩75,050 | ₩72,610 | ₩72,610 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,240 | ₩73,803 | ₩71,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,785 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,187 | ₩74,192 | ₩73,187 | ₩73,803 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,205 | ₩75,050 | ₩72,798 | ₩73,495 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,696 | ₩74,956 | ₩73,696 | ₩74,701 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,557 | ₩74,312 | ₩72,557 | ₩73,321 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,369 | ₩73,991 | ₩72,329 | ₩72,329 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,669 | ₩75,452 | ₩73,602 | ₩75,452 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,709 | ₩74,071 | ₩72,476 | ₩73,173 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,873 | ₩74,044 | ₩71,444 | ₩73,482 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,436 | ₩73,053 | ₩70,855 | ₩72,637 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,135 | ₩76,256 | ₩73,361 | ₩73,361 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,058 | ₩76,014 | ₩73,763 | ₩76,014 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,522 | ₩74,996 | ₩73,522 | ₩74,875 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,044 | ₩74,098 | ₩73,213 | ₩73,374 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,289 | ₩74,098 | ₩72,021 | ₩73,589 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,914 | ₩72,302 | ₩71,176 | ₩72,302 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,334 | ₩73,790 | ₩71,632 | ₩71,632 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,267 | ₩73,803 | ₩73,267 | ₩73,803 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,798 | ₩73,736 | ₩72,798 | ₩73,736 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,109 | ₩73,267 | ₩71,109 | ₩72,182 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,329 | ₩72,329 | ₩70,748 | ₩71,069 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,155 | ₩72,155 | ₩71,793 | ₩71,793 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,927 | ₩72,409 | ₩71,243 | ₩71,967 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,833 | ₩71,833 | ₩71,391 | ₩71,391 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,302 | ₩72,369 | ₩71,552 | ₩71,552 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,222 | ₩72,463 | ₩71,873 | ₩71,873 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,873 | ₩73,213 | ₩71,739 | ₩72,342 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,932 | ₩72,932 | ₩71,873 | ₩71,873 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,455 | ₩73,549 | ₩71,967 | ₩72,811 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,508 | ₩73,642 | ₩72,704 | ₩72,704 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,415 | ₩74,004 | ₩73,173 | ₩73,991 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,884 | ₩74,755 | ₩72,932 | ₩72,932 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,245 | ₩75,237 | ₩72,490 | ₩74,701 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,428 | ₩75,050 | ₩72,436 | ₩73,951 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,731 | ₩74,379 | ₩72,731 | ₩74,312 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,101 | ₩73,897 | ₩72,101 | ₩72,771 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,369 | ₩72,704 | ₩71,056 | ₩71,418 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,578 | ₩73,066 | ₩71,377 | ₩73,066 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,093 | ₩74,379 | ₩71,686 | ₩72,235 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,369 | ₩74,379 | ₩71,284 | ₩72,222 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,029 | ₩73,709 | ₩71,029 | ₩72,838 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,243 | ₩72,302 | ₩70,949 | ₩72,289 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,828 | ₩71,284 | ₩69,153 | ₩70,493 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,284 | ₩71,284 | ₩70,212 | ₩70,305 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,034 | ₩72,034 | ₩70,654 | ₩71,083 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,761 | ₩71,096 | ₩69,340 | ₩71,096 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,054 | ₩70,547 | ₩68,054 | ₩69,099 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,590 | ₩70,118 | ₩68,362 | ₩69,086 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,139 | ₩69,139 | ₩66,164 | ₩67,960 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,451 | ₩68,818 | ₩66,673 | ₩68,818 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,107 | ₩68,871 | ₩67,705 | ₩68,871 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,252 | ₩70,319 | ₩68,349 | ₩68,576 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,506 | ₩70,506 | ₩68,349 | ₩70,319 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,431 | ₩71,699 | ₩70,386 | ₩70,640 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,260 | ₩70,024 | ₩68,215 | ₩68,442 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,839 | ₩69,394 | ₩67,839 | ₩68,349 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,081 | ₩69,917 | ₩68,081 | ₩68,630 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,880 | ₩68,483 | ₩67,612 | ₩67,612 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,545 | ₩68,148 | ₩67,478 | ₩68,148 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,086 | ₩69,086 | ₩67,357 | ₩67,357 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,662 | ₩69,662 | ₩68,469 | ₩69,113 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,150 | ₩71,150 | ₩68,818 | ₩69,059 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,310 | ₩71,712 | ₩70,694 | ₩70,774 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,314 | ₩71,605 | ₩69,314 | ₩71,498 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,322 | ₩69,273 | ₩68,322 | ₩68,912 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,515 | ₩70,359 | ₩68,523 | ₩68,885 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,705 | ₩69,689 | ₩67,558 | ₩69,689 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,839 | ₩68,349 | ₩67,598 | ₩67,866 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,866 | ₩69,193 | ₩67,679 | ₩67,973 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,296 | ₩68,094 | ₩63,296 | ₩68,094 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,575 | ₩66,365 | ₩64,717 | ₩65,132 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,280 | ₩66,714 | ₩64,998 | ₩66,566 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩66,003 | ₩66,003 | ₩63,913 | ₩63,913 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,915 | ₩67,679 | ₩65,253 | ₩65,628 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,178 | ₩66,660 | ₩66,178 | ₩66,660 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,014 | ₩68,308 | ₩66,727 | ₩66,941 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,826 | ₩68,697 | ₩65,695 | ₩67,290 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩67,987 | ₩67,987 | ₩60,978 | ₩67,786 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,655 | ₩67,531 | ₩64,569 | ₩67,531 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,671 | ₩65,481 | ₩63,671 | ₩65,132 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,425 | ₩64,033 | ₩61,232 | ₩63,725 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,318 | ₩63,001 | ₩62,318 | ₩62,961 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,318 | ₩62,318 | ₩60,978 | ₩61,139 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,514 | ₩62,787 | ₩61,514 | ₩62,787 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,055 | ₩63,055 | ₩61,956 | ₩61,956 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,656 | ₩63,323 | ₩60,656 | ₩62,599 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,715 | ₩62,425 | ₩61,715 | ₩61,889 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩61,005 | ₩62,103 | ₩60,978 | ₩61,916 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩60,991 | ₩61,433 | ₩60,576 | ₩61,286 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,522 | ₩60,991 | ₩60,522 | ₩60,991 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,241 | ₩60,643 | ₩60,040 | ₩60,616 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,597 | ₩60,978 | ₩59,597 | ₩60,763 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,541 | ₩61,567 | ₩60,334 | ₩60,683 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,442 | ₩60,911 | ₩60,442 | ₩60,911 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,906 | ₩60,602 | ₩59,906 | ₩59,906 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,817 | ₩61,165 | ₩59,383 | ₩60,415 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,415 | ₩61,152 | ₩60,321 | ₩60,844 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,165 | ₩61,165 | ₩60,321 | ₩60,683 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,876 | ₩61,876 | ₩60,308 | ₩60,321 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,567 | ₩61,809 | ₩61,380 | ₩61,514 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,192 | ₩61,916 | ₩61,018 | ₩61,782 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,375 | ₩61,554 | ₩60,361 | ₩60,643 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,902 | ₩62,144 | ₩60,482 | ₩61,232 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩60,978 | ₩61,326 | ₩60,321 | ₩60,924 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,321 | ₩61,527 | ₩60,321 | ₩61,527 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,182 | ₩61,715 | ₩59,182 | ₩60,428 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,857 | ₩60,857 | ₩59,571 | ₩59,571 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,425 | ₩62,425 | ₩61,179 | ₩61,179 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,340 | ₩61,849 | ₩59,396 | ₩61,313 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,380 | ₩61,688 | ₩60,535 | ₩61,688 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,437 | ₩61,916 | ₩59,289 | ₩61,835 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,246 | ₩61,246 | ₩60,482 | ₩61,098 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,884 | ₩61,206 | ₩60,884 | ₩60,938 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,241 | ₩61,393 | ₩60,241 | ₩61,380 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,611 | ₩61,192 | ₩59,316 | ₩61,192 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,428 | ₩60,428 | ₩58,954 | ₩58,967 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,897 | ₩60,897 | ₩59,825 | ₩60,013 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩54,960 | ₩60,468 | ₩54,960 | ₩60,080 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,098 | ₩61,742 | ₩60,093 | ₩60,361 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,058 | ₩61,634 | ₩60,924 | ₩61,634 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,493 | ₩62,425 | ₩57,493 | ₩62,425 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,460 | ₩62,130 | ₩58,632 | ₩61,447 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,632 | ₩59,758 | ₩58,632 | ₩59,758 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,708 | ₩58,606 | ₩57,708 | ₩58,565 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,359 | ₩59,530 | ₩57,359 | ₩58,512 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,724 | ₩58,632 | ₩55,724 | ₩58,110 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,632 | ₩58,699 | ₩58,003 | ₩58,003 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,244 | ₩59,222 | ₩57,212 | ₩58,485 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,601 | ₩57,721 | ₩56,448 | ₩57,346 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,748 | ₩58,338 | ₩57,748 | ₩58,070 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,217 | ₩58,364 | ₩58,177 | ₩58,364 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,244 | ₩58,753 | ₩58,244 | ₩58,324 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,802 | ₩59,410 | ₩57,788 | ₩59,383 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,726 | ₩58,726 | ₩56,555 | ₩56,555 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,228 | ₩58,900 | ₩55,228 | ₩58,900 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,453 | ₩58,632 | ₩56,957 | ₩58,485 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,632 | ₩58,632 | ₩57,962 | ₩58,163 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,627 | ₩58,405 | ₩57,627 | ₩58,405 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,418 | ₩58,673 | ₩57,239 | ₩57,547 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,292 | ₩59,343 | ₩57,292 | ₩58,096 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,895 | ₩59,477 | ₩57,614 | ₩57,614 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩57,976 | ₩61,648 | ₩57,976 | ₩58,606 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,244 | ₩58,378 | ₩56,394 | ₩57,761 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,721 | ₩58,833 | ₩56,957 | ₩58,378 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,691 | ₩59,691 | ₩58,311 | ₩58,311 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,691 | ₩61,340 | ₩59,691 | ₩60,589 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,088 | ₩60,589 | ₩59,088 | ₩60,589 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,780 | ₩60,535 | ₩58,780 | ₩60,160 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,281 | ₩60,281 | ₩58,592 | ₩58,766 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,889 | ₩61,889 | ₩60,964 | ₩60,978 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,313 | ₩61,983 | ₩61,313 | ₩61,889 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,527 | ₩61,969 | ₩61,527 | ₩61,634 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,428 | ₩61,246 | ₩60,267 | ₩60,683 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,589 | ₩61,326 | ₩60,308 | ₩60,911 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,656 | ₩61,072 | ₩60,308 | ₩60,589 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩61,996 | ₩61,996 | ₩60,308 | ₩60,455 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,439 | ₩62,559 | ₩61,232 | ₩61,768 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,892 | ₩62,586 | ₩59,892 | ₩62,224 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,286 | ₩61,956 | ₩61,286 | ₩61,782 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,479 | ₩62,479 | ₩62,211 | ₩62,318 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,658 | ₩63,685 | ₩62,559 | ₩62,559 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,859 | ₩64,261 | ₩63,390 | ₩63,631 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,012 | ₩65,012 | ₩63,417 | ₩63,417 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,297 | ₩65,253 | ₩58,297 | ₩64,342 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,315 | ₩64,784 | ₩63,176 | ₩63,457 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,318 | ₩63,430 | ₩61,487 | ₩63,430 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,772 | ₩62,318 | ₩59,772 | ₩62,318 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,458 | ₩60,308 | ₩58,137 | ₩59,906 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,703 | ₩59,262 | ₩56,287 | ₩59,262 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,539 | ₩58,539 | ₩56,287 | ₩57,265 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,128 | ₩59,128 | ₩58,405 | ₩58,539 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,101 | ₩59,101 | ₩57,936 | ₩59,088 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,281 | ₩60,281 | ₩58,967 | ₩59,101 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,924 | ₩61,393 | ₩60,549 | ₩60,763 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩58,967 | ₩61,608 | ₩58,967 | ₩61,608 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,748 | ₩59,169 | ₩57,641 | ₩58,458 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,646 | ₩59,303 | ₩58,646 | ₩58,967 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,185 | ₩59,517 | ₩57,185 | ₩58,914 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,547 | ₩58,860 | ₩57,332 | ₩57,614 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,614 | ₩57,949 | ₩57,292 | ₩57,399 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,828 | ₩58,190 | ₩56,408 | ₩57,493 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,493 | ₩58,257 | ₩56,997 | ₩56,997 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,542 | ₩58,271 | ₩56,327 | ₩58,271 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩56,957 | ₩57,265 | ₩54,947 | ₩56,287 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩57,962 | ₩58,967 | ₩56,957 | ₩57,078 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩56,957 | ₩59,463 | ₩56,957 | ₩58,284 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,198 | ₩58,029 | ₩56,957 | ₩57,869 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,378 | ₩58,485 | ₩58,338 | ₩58,338 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,303 | ₩59,303 | ₩58,297 | ₩59,021 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,308 | ₩60,308 | ₩59,450 | ₩59,611 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,862 | ₩61,889 | ₩60,308 | ₩60,656 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,871 | ₩61,005 | ₩60,790 | ₩60,790 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,334 | ₩61,621 | ₩60,334 | ₩60,442 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,881 | ₩62,881 | ₩60,308 | ₩60,951 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,583 | ₩64,583 | ₩61,969 | ₩62,050 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,042 | ₩65,950 | ₩63,042 | ₩64,797 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,606 | ₩66,740 | ₩65,668 | ₩65,816 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,834 | ₩67,009 | ₩65,668 | ₩66,472 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,668 | ₩66,915 | ₩64,864 | ₩66,633 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,296 | ₩65,668 | ₩63,296 | ₩65,293 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,514 | ₩62,318 | ₩59,303 | ₩61,969 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,080 | ₩61,380 | ₩57,520 | ₩61,353 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,552 | ₩60,174 | ₩58,552 | ₩59,651 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,378 | ₩58,391 | ₩57,413 | ₩58,297 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,807 | ₩59,061 | ₩57,962 | ₩57,989 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,297 | ₩59,088 | ₩58,056 | ₩58,391 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,780 | ₩59,490 | ₩58,378 | ₩59,437 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,413 | ₩58,217 | ₩57,413 | ₩57,922 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,507 | ₩59,236 | ₩57,507 | ₩58,539 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,721 | ₩58,673 | ₩57,560 | ₩58,673 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,276 | ₩60,080 | ₩58,418 | ₩58,753 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,914 | ₩60,294 | ₩58,458 | ₩59,691 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,284 | ₩59,798 | ₩57,654 | ₩58,029 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩56,957 | ₩60,227 | ₩56,287 | ₩59,973 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩56,984 | ₩57,627 | ₩55,872 | ₩56,756 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,163 | ₩58,271 | ₩56,997 | ₩56,997 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,654 | ₩58,753 | ₩56,555 | ₩58,257 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩59,959 | ₩59,959 | ₩57,788 | ₩57,869 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,311 | ₩59,691 | ₩58,244 | ₩59,691 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,182 | ₩60,308 | ₩59,182 | ₩60,281 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,308 | ₩60,750 | ₩59,785 | ₩59,946 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,919 | ₩60,294 | ₩59,490 | ₩60,281 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,766 | ₩59,651 | ₩58,766 | ₩59,343 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,297 | ₩59,329 | ₩58,297 | ₩59,262 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩58,967 | ₩58,967 | ₩58,137 | ₩58,606 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,297 | ₩59,772 | ₩58,016 | ₩59,772 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩58,967 | ₩58,967 | ₩58,338 | ₩58,338 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,431 | ₩58,552 | ₩58,204 | ₩58,552 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,405 | ₩58,606 | ₩58,083 | ₩58,539 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,163 | ₩58,431 | ₩58,150 | ₩58,431 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,646 | ₩60,093 | ₩57,802 | ₩57,802 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,040 | ₩60,040 | ₩57,828 | ₩59,383 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩59,973 | ₩60,308 | ₩58,780 | ₩59,879 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,544 | ₩59,973 | ₩59,544 | ₩59,973 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,308 | ₩60,308 | ₩58,967 | ₩59,450 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,627 | ₩60,026 | ₩57,627 | ₩60,026 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,627 | ₩58,472 | ₩57,627 | ₩58,472 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,373 | ₩58,431 | ₩57,373 | ₩58,230 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,416 | ₩57,386 | ₩55,416 | ₩57,386 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,185 | ₩57,185 | ₩55,416 | ₩55,416 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,244 | ₩58,244 | ₩57,507 | ₩57,507 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩56,971 | ₩58,472 | ₩53,433 | ₩58,472 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,260 | ₩57,373 | ₩56,260 | ₩57,373 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,766 | ₩58,766 | ₩55,282 | ₩55,336 | -5.84% | 1.1만 |
|---|