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 | ₩75,182 | ₩75,182 | ₩73,398 | ₩73,398 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,853 | ₩76,148 | ₩75,853 | ₩75,960 | +0.14% | 8천 |
| 2026.10.07 | ₩73,935 | ₩75,772 | ₩73,828 | ₩75,115 | +1.60% | 1.2만 |
| 2026.10.06 | ₩74,042 | ₩74,780 | ₩74,042 | ₩74,377 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,393 | ₩74,605 | ₩72,393 | ₩73,895 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,506 | ₩74,190 | ₩73,506 | ₩74,190 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,130 | ₩75,102 | ₩72,661 | ₩72,661 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,291 | ₩73,854 | ₩72,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,835 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,237 | ₩74,243 | ₩73,237 | ₩73,854 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,257 | ₩75,102 | ₩72,849 | ₩73,546 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,747 | ₩75,008 | ₩73,747 | ₩74,753 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,607 | ₩74,364 | ₩72,607 | ₩73,372 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,419 | ₩74,042 | ₩72,379 | ₩72,379 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,720 | ₩75,504 | ₩73,653 | ₩75,504 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,761 | ₩74,123 | ₩72,527 | ₩73,224 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,923 | ₩74,096 | ₩71,494 | ₩73,533 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,486 | ₩73,103 | ₩70,904 | ₩72,688 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,188 | ₩76,309 | ₩73,412 | ₩73,412 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,109 | ₩76,067 | ₩73,814 | ₩76,067 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,573 | ₩75,048 | ₩73,573 | ₩74,927 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,096 | ₩74,149 | ₩73,264 | ₩73,425 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,339 | ₩74,149 | ₩72,071 | ₩73,640 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,963 | ₩72,352 | ₩71,226 | ₩72,352 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,385 | ₩73,841 | ₩71,682 | ₩71,682 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,318 | ₩73,854 | ₩73,318 | ₩73,854 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,849 | ₩73,787 | ₩72,849 | ₩73,787 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,159 | ₩73,318 | ₩71,159 | ₩72,232 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,379 | ₩72,379 | ₩70,797 | ₩71,119 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,205 | ₩72,205 | ₩71,843 | ₩71,843 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,977 | ₩72,460 | ₩71,293 | ₩72,017 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,883 | ₩71,883 | ₩71,440 | ₩71,440 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,352 | ₩72,419 | ₩71,601 | ₩71,601 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,272 | ₩72,513 | ₩71,923 | ₩71,923 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,923 | ₩73,264 | ₩71,789 | ₩72,393 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,983 | ₩72,983 | ₩71,923 | ₩71,923 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,506 | ₩73,600 | ₩72,017 | ₩72,862 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,559 | ₩73,693 | ₩72,755 | ₩72,755 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,465 | ₩74,056 | ₩73,224 | ₩74,042 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,935 | ₩74,807 | ₩72,983 | ₩72,983 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,297 | ₩75,289 | ₩72,540 | ₩74,753 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,479 | ₩75,102 | ₩72,486 | ₩74,002 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,781 | ₩74,431 | ₩72,781 | ₩74,364 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,151 | ₩73,948 | ₩72,151 | ₩72,822 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,419 | ₩72,755 | ₩71,105 | ₩71,467 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,628 | ₩73,117 | ₩71,427 | ₩73,117 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,144 | ₩74,431 | ₩71,735 | ₩72,285 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,419 | ₩74,431 | ₩71,333 | ₩72,272 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,078 | ₩73,761 | ₩71,078 | ₩72,889 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,293 | ₩72,352 | ₩70,998 | ₩72,339 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,877 | ₩71,333 | ₩69,201 | ₩70,542 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,333 | ₩71,333 | ₩70,260 | ₩70,354 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,084 | ₩72,084 | ₩70,703 | ₩71,132 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,810 | ₩71,145 | ₩69,389 | ₩71,145 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,101 | ₩70,596 | ₩68,101 | ₩69,147 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,637 | ₩70,166 | ₩68,410 | ₩69,134 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,187 | ₩69,187 | ₩66,210 | ₩68,007 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,498 | ₩68,865 | ₩66,720 | ₩68,865 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,155 | ₩68,919 | ₩67,752 | ₩68,919 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,300 | ₩70,368 | ₩68,396 | ₩68,624 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,555 | ₩70,555 | ₩68,396 | ₩70,368 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,481 | ₩71,749 | ₩70,435 | ₩70,689 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,308 | ₩70,072 | ₩68,262 | ₩68,490 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,886 | ₩69,442 | ₩67,886 | ₩68,396 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,128 | ₩69,965 | ₩68,128 | ₩68,678 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,927 | ₩68,530 | ₩67,658 | ₩67,658 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,591 | ₩68,195 | ₩67,524 | ₩68,195 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,134 | ₩69,134 | ₩67,404 | ₩67,404 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,710 | ₩69,710 | ₩68,517 | ₩69,161 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,199 | ₩71,199 | ₩68,865 | ₩69,107 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,360 | ₩71,762 | ₩70,743 | ₩70,823 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,362 | ₩71,655 | ₩69,362 | ₩71,548 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,369 | ₩69,321 | ₩68,369 | ₩68,959 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,563 | ₩70,408 | ₩68,570 | ₩68,933 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,752 | ₩69,737 | ₩67,605 | ₩69,737 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,886 | ₩68,396 | ₩67,645 | ₩67,913 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,913 | ₩69,241 | ₩67,726 | ₩68,021 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,340 | ₩68,141 | ₩63,340 | ₩68,141 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,620 | ₩66,411 | ₩64,762 | ₩65,177 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,325 | ₩66,760 | ₩65,043 | ₩66,612 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩66,049 | ₩66,049 | ₩63,957 | ₩63,957 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,961 | ₩67,726 | ₩65,298 | ₩65,674 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,224 | ₩66,706 | ₩66,224 | ₩66,706 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,061 | ₩68,356 | ₩66,773 | ₩66,988 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,873 | ₩68,745 | ₩65,741 | ₩67,337 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩68,034 | ₩68,034 | ₩61,020 | ₩67,833 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,700 | ₩67,578 | ₩64,614 | ₩67,578 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,716 | ₩65,526 | ₩63,716 | ₩65,177 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,468 | ₩64,078 | ₩61,275 | ₩63,769 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,361 | ₩63,045 | ₩62,361 | ₩63,005 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,361 | ₩62,361 | ₩61,020 | ₩61,181 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,556 | ₩62,831 | ₩61,556 | ₩62,831 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,099 | ₩63,099 | ₩61,999 | ₩61,999 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,698 | ₩63,367 | ₩60,698 | ₩62,643 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,758 | ₩62,468 | ₩61,758 | ₩61,932 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩61,047 | ₩62,147 | ₩61,020 | ₩61,959 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩61,033 | ₩61,476 | ₩60,618 | ₩61,329 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,564 | ₩61,033 | ₩60,564 | ₩61,033 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,282 | ₩60,685 | ₩60,081 | ₩60,658 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,639 | ₩61,020 | ₩59,639 | ₩60,805 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,583 | ₩61,610 | ₩60,376 | ₩60,725 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,484 | ₩60,953 | ₩60,484 | ₩60,953 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,947 | ₩60,645 | ₩59,947 | ₩59,947 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,859 | ₩61,208 | ₩59,424 | ₩60,457 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,457 | ₩61,194 | ₩60,363 | ₩60,886 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,208 | ₩61,208 | ₩60,363 | ₩60,725 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,919 | ₩61,919 | ₩60,349 | ₩60,363 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,610 | ₩61,852 | ₩61,422 | ₩61,556 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,235 | ₩61,959 | ₩61,060 | ₩61,825 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,417 | ₩61,597 | ₩60,403 | ₩60,685 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,945 | ₩62,187 | ₩60,524 | ₩61,275 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩61,020 | ₩61,369 | ₩60,363 | ₩60,966 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,363 | ₩61,570 | ₩60,363 | ₩61,570 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,223 | ₩61,758 | ₩59,223 | ₩60,470 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,899 | ₩60,899 | ₩59,612 | ₩59,612 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,468 | ₩62,468 | ₩61,221 | ₩61,221 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,382 | ₩61,892 | ₩59,438 | ₩61,355 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,422 | ₩61,731 | ₩60,577 | ₩61,731 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,478 | ₩61,959 | ₩59,330 | ₩61,878 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,288 | ₩61,288 | ₩60,524 | ₩61,141 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,926 | ₩61,248 | ₩60,926 | ₩60,980 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,282 | ₩61,436 | ₩60,282 | ₩61,422 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,652 | ₩61,235 | ₩59,357 | ₩61,235 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,470 | ₩60,470 | ₩58,995 | ₩59,008 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,940 | ₩60,940 | ₩59,867 | ₩60,054 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩54,999 | ₩60,510 | ₩54,999 | ₩60,122 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,141 | ₩61,784 | ₩60,135 | ₩60,403 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,101 | ₩61,677 | ₩60,966 | ₩61,677 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,533 | ₩62,468 | ₩57,533 | ₩62,468 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,503 | ₩62,173 | ₩58,673 | ₩61,489 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,673 | ₩59,800 | ₩58,673 | ₩59,800 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,748 | ₩58,646 | ₩57,748 | ₩58,606 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,399 | ₩59,572 | ₩57,399 | ₩58,552 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,763 | ₩58,673 | ₩55,763 | ₩58,150 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,673 | ₩58,740 | ₩58,043 | ₩58,043 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,284 | ₩59,263 | ₩57,252 | ₩58,526 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,640 | ₩57,761 | ₩56,487 | ₩57,386 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,788 | ₩58,378 | ₩57,788 | ₩58,110 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,257 | ₩58,405 | ₩58,217 | ₩58,405 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,284 | ₩58,794 | ₩58,284 | ₩58,365 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,842 | ₩59,451 | ₩57,828 | ₩59,424 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,767 | ₩58,767 | ₩56,594 | ₩56,594 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,267 | ₩58,941 | ₩55,267 | ₩58,941 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,493 | ₩58,673 | ₩56,997 | ₩58,526 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,673 | ₩58,673 | ₩58,003 | ₩58,204 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,667 | ₩58,445 | ₩57,667 | ₩58,445 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,459 | ₩58,713 | ₩57,278 | ₩57,587 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,332 | ₩59,384 | ₩57,332 | ₩58,137 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,936 | ₩59,518 | ₩57,654 | ₩57,654 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩58,016 | ₩61,691 | ₩58,016 | ₩58,646 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,284 | ₩58,418 | ₩56,433 | ₩57,801 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,761 | ₩58,874 | ₩56,997 | ₩58,418 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,733 | ₩59,733 | ₩58,351 | ₩58,351 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,733 | ₩61,382 | ₩59,733 | ₩60,631 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,129 | ₩60,631 | ₩59,129 | ₩60,631 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,821 | ₩60,577 | ₩58,821 | ₩60,202 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,323 | ₩60,323 | ₩58,633 | ₩58,807 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,932 | ₩61,932 | ₩61,007 | ₩61,020 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,355 | ₩62,026 | ₩61,355 | ₩61,932 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,570 | ₩62,012 | ₩61,570 | ₩61,677 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,470 | ₩61,288 | ₩60,309 | ₩60,725 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,631 | ₩61,369 | ₩60,349 | ₩60,953 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,698 | ₩61,114 | ₩60,349 | ₩60,631 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩62,039 | ₩62,039 | ₩60,349 | ₩60,497 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,482 | ₩62,603 | ₩61,275 | ₩61,811 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,934 | ₩62,629 | ₩59,934 | ₩62,267 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,329 | ₩61,999 | ₩61,329 | ₩61,825 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,522 | ₩62,522 | ₩62,254 | ₩62,361 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,702 | ₩63,729 | ₩62,603 | ₩62,603 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,903 | ₩64,306 | ₩63,434 | ₩63,675 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,057 | ₩65,057 | ₩63,461 | ₩63,461 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,338 | ₩65,298 | ₩58,338 | ₩64,386 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,359 | ₩64,829 | ₩63,219 | ₩63,501 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,361 | ₩63,474 | ₩61,530 | ₩63,474 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,813 | ₩62,361 | ₩59,813 | ₩62,361 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,499 | ₩60,349 | ₩58,177 | ₩59,947 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,742 | ₩59,303 | ₩56,326 | ₩59,303 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,579 | ₩58,579 | ₩56,326 | ₩57,305 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,169 | ₩59,169 | ₩58,445 | ₩58,579 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,143 | ₩59,143 | ₩57,976 | ₩59,129 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,323 | ₩60,323 | ₩59,008 | ₩59,143 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,966 | ₩61,436 | ₩60,591 | ₩60,805 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩59,008 | ₩61,650 | ₩59,008 | ₩61,650 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,788 | ₩59,210 | ₩57,681 | ₩58,499 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,687 | ₩59,344 | ₩58,687 | ₩59,008 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,225 | ₩59,558 | ₩57,225 | ₩58,955 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,587 | ₩58,901 | ₩57,372 | ₩57,654 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,654 | ₩57,989 | ₩57,332 | ₩57,439 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,868 | ₩58,231 | ₩56,447 | ₩57,533 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,533 | ₩58,298 | ₩57,037 | ₩57,037 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,581 | ₩58,311 | ₩56,366 | ₩58,311 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩56,997 | ₩57,305 | ₩54,985 | ₩56,326 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩58,003 | ₩59,008 | ₩56,997 | ₩57,117 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩56,997 | ₩59,505 | ₩56,997 | ₩58,324 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,238 | ₩58,070 | ₩56,997 | ₩57,909 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,418 | ₩58,526 | ₩58,378 | ₩58,378 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,344 | ₩59,344 | ₩58,338 | ₩59,062 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,349 | ₩60,349 | ₩59,491 | ₩59,652 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,905 | ₩61,932 | ₩60,349 | ₩60,698 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,913 | ₩61,047 | ₩60,832 | ₩60,832 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,376 | ₩61,664 | ₩60,376 | ₩60,484 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,924 | ₩62,924 | ₩60,349 | ₩60,993 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,628 | ₩64,628 | ₩62,012 | ₩62,093 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,085 | ₩65,996 | ₩63,085 | ₩64,842 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,653 | ₩66,787 | ₩65,714 | ₩65,861 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,881 | ₩67,055 | ₩65,714 | ₩66,519 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,714 | ₩66,961 | ₩64,909 | ₩66,679 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,340 | ₩65,714 | ₩63,340 | ₩65,338 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,556 | ₩62,361 | ₩59,344 | ₩62,012 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,122 | ₩61,422 | ₩57,560 | ₩61,396 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,593 | ₩60,215 | ₩58,593 | ₩59,692 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,418 | ₩58,432 | ₩57,453 | ₩58,338 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,847 | ₩59,102 | ₩58,003 | ₩58,029 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,338 | ₩59,129 | ₩58,096 | ₩58,432 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,821 | ₩59,531 | ₩58,418 | ₩59,478 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,453 | ₩58,257 | ₩57,453 | ₩57,962 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,547 | ₩59,277 | ₩57,547 | ₩58,579 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,761 | ₩58,713 | ₩57,600 | ₩58,713 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,317 | ₩60,122 | ₩58,459 | ₩58,794 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,955 | ₩60,336 | ₩58,499 | ₩59,733 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,324 | ₩59,840 | ₩57,694 | ₩58,070 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩56,997 | ₩60,269 | ₩56,326 | ₩60,014 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩57,024 | ₩57,667 | ₩55,910 | ₩56,796 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,204 | ₩58,311 | ₩57,037 | ₩57,037 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,694 | ₩58,794 | ₩56,594 | ₩58,298 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩60,001 | ₩60,001 | ₩57,828 | ₩57,909 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,351 | ₩59,733 | ₩58,284 | ₩59,733 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,223 | ₩60,349 | ₩59,223 | ₩60,323 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,349 | ₩60,792 | ₩59,826 | ₩59,987 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,961 | ₩60,336 | ₩59,531 | ₩60,323 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,807 | ₩59,692 | ₩58,807 | ₩59,384 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,338 | ₩59,370 | ₩58,338 | ₩59,303 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩59,008 | ₩59,008 | ₩58,177 | ₩58,646 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,338 | ₩59,813 | ₩58,056 | ₩59,813 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩59,008 | ₩59,008 | ₩58,378 | ₩58,378 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,472 | ₩58,593 | ₩58,244 | ₩58,593 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,445 | ₩58,646 | ₩58,123 | ₩58,579 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,204 | ₩58,472 | ₩58,190 | ₩58,472 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,687 | ₩60,135 | ₩57,842 | ₩57,842 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,081 | ₩60,081 | ₩57,868 | ₩59,424 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩60,014 | ₩60,349 | ₩58,821 | ₩59,920 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,585 | ₩60,014 | ₩59,585 | ₩60,014 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,349 | ₩60,349 | ₩59,008 | ₩59,491 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,667 | ₩60,068 | ₩57,667 | ₩60,068 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,667 | ₩58,512 | ₩57,667 | ₩58,512 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,412 | ₩58,472 | ₩57,412 | ₩58,271 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,454 | ₩57,426 | ₩55,454 | ₩57,426 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,225 | ₩57,225 | ₩55,454 | ₩55,454 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,284 | ₩58,284 | ₩57,547 | ₩57,547 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩57,010 | ₩58,512 | ₩53,470 | ₩58,512 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,299 | ₩57,412 | ₩56,299 | ₩57,412 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,807 | ₩58,807 | ₩55,320 | ₩55,374 | -5.84% | 1.1만 |
|---|