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 | ₩75,122 | ₩75,122 | ₩73,339 | ₩73,339 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,792 | ₩76,086 | ₩75,792 | ₩75,899 | +0.14% | 8천 |
| 2026.10.07 | ₩73,875 | ₩75,711 | ₩73,768 | ₩75,055 | +1.60% | 1.2만 |
| 2026.10.06 | ₩73,983 | ₩74,720 | ₩73,983 | ₩74,318 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,334 | ₩74,545 | ₩72,334 | ₩73,835 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,446 | ₩74,130 | ₩73,446 | ₩74,130 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,071 | ₩75,041 | ₩72,602 | ₩72,602 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,232 | ₩73,795 | ₩71,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,776 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,178 | ₩74,184 | ₩73,178 | ₩73,795 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,197 | ₩75,041 | ₩72,790 | ₩73,487 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,688 | ₩74,947 | ₩73,688 | ₩74,693 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,549 | ₩74,304 | ₩72,549 | ₩73,312 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,361 | ₩73,983 | ₩72,321 | ₩72,321 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,661 | ₩75,443 | ₩73,594 | ₩75,443 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,701 | ₩74,063 | ₩72,468 | ₩73,165 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,865 | ₩74,036 | ₩71,436 | ₩73,473 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,428 | ₩73,044 | ₩70,847 | ₩72,629 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,127 | ₩76,247 | ₩73,353 | ₩73,353 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,050 | ₩76,006 | ₩73,755 | ₩76,006 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,513 | ₩74,988 | ₩73,513 | ₩74,867 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,036 | ₩74,090 | ₩73,205 | ₩73,366 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,281 | ₩74,090 | ₩72,013 | ₩73,580 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,905 | ₩72,294 | ₩71,168 | ₩72,294 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,326 | ₩73,782 | ₩71,624 | ₩71,624 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,259 | ₩73,795 | ₩73,259 | ₩73,795 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,790 | ₩73,728 | ₩72,790 | ₩73,728 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,101 | ₩73,259 | ₩71,101 | ₩72,173 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,321 | ₩72,321 | ₩70,740 | ₩71,061 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,147 | ₩72,147 | ₩71,785 | ₩71,785 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,919 | ₩72,401 | ₩71,235 | ₩71,959 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,825 | ₩71,825 | ₩71,383 | ₩71,383 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,294 | ₩72,361 | ₩71,544 | ₩71,544 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,214 | ₩72,455 | ₩71,865 | ₩71,865 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,865 | ₩73,205 | ₩71,731 | ₩72,334 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,924 | ₩72,924 | ₩71,865 | ₩71,865 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,446 | ₩73,540 | ₩71,959 | ₩72,803 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,500 | ₩73,634 | ₩72,696 | ₩72,696 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,406 | ₩73,996 | ₩73,165 | ₩73,983 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,875 | ₩74,746 | ₩72,924 | ₩72,924 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,237 | ₩75,229 | ₩72,482 | ₩74,693 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,420 | ₩75,041 | ₩72,428 | ₩73,942 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,723 | ₩74,371 | ₩72,723 | ₩74,304 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,093 | ₩73,889 | ₩72,093 | ₩72,763 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,361 | ₩72,696 | ₩71,048 | ₩71,410 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,570 | ₩73,058 | ₩71,369 | ₩73,058 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,085 | ₩74,371 | ₩71,678 | ₩72,227 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,361 | ₩74,371 | ₩71,276 | ₩72,214 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,021 | ₩73,701 | ₩71,021 | ₩72,830 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,235 | ₩72,294 | ₩70,941 | ₩72,281 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,820 | ₩71,276 | ₩69,145 | ₩70,485 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,276 | ₩71,276 | ₩70,204 | ₩70,297 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,026 | ₩72,026 | ₩70,646 | ₩71,075 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,753 | ₩71,088 | ₩69,333 | ₩71,088 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,046 | ₩70,539 | ₩68,046 | ₩69,091 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,582 | ₩70,110 | ₩68,354 | ₩69,078 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,132 | ₩69,132 | ₩66,157 | ₩67,952 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,443 | ₩68,810 | ₩66,666 | ₩68,810 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,100 | ₩68,864 | ₩67,698 | ₩68,864 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,244 | ₩70,311 | ₩68,341 | ₩68,569 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,498 | ₩70,498 | ₩68,341 | ₩70,311 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,423 | ₩71,691 | ₩70,378 | ₩70,632 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,252 | ₩70,016 | ₩68,207 | ₩68,435 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,832 | ₩69,386 | ₩67,832 | ₩68,341 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,073 | ₩69,909 | ₩68,073 | ₩68,622 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,872 | ₩68,475 | ₩67,604 | ₩67,604 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,537 | ₩68,140 | ₩67,470 | ₩68,140 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,078 | ₩69,078 | ₩67,349 | ₩67,349 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,654 | ₩69,654 | ₩68,462 | ₩69,105 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,142 | ₩71,142 | ₩68,810 | ₩69,051 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,302 | ₩71,704 | ₩70,686 | ₩70,766 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,306 | ₩71,597 | ₩69,306 | ₩71,490 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,314 | ₩69,266 | ₩68,314 | ₩68,904 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,507 | ₩70,351 | ₩68,515 | ₩68,877 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,698 | ₩69,681 | ₩67,550 | ₩69,681 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,832 | ₩68,341 | ₩67,591 | ₩67,859 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,859 | ₩69,185 | ₩67,671 | ₩67,966 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,289 | ₩68,086 | ₩63,289 | ₩68,086 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,567 | ₩66,358 | ₩64,710 | ₩65,125 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,272 | ₩66,706 | ₩64,991 | ₩66,559 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩65,996 | ₩65,996 | ₩63,906 | ₩63,906 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,907 | ₩67,671 | ₩65,246 | ₩65,621 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,170 | ₩66,653 | ₩66,170 | ₩66,653 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,006 | ₩68,301 | ₩66,720 | ₩66,934 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,818 | ₩68,689 | ₩65,688 | ₩67,282 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩67,979 | ₩67,979 | ₩60,971 | ₩67,778 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,648 | ₩67,524 | ₩64,562 | ₩67,524 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,664 | ₩65,473 | ₩63,664 | ₩65,125 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,418 | ₩64,026 | ₩61,226 | ₩63,718 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,311 | ₩62,994 | ₩62,311 | ₩62,954 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,311 | ₩62,311 | ₩60,971 | ₩61,132 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,507 | ₩62,780 | ₩61,507 | ₩62,780 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,048 | ₩63,048 | ₩61,949 | ₩61,949 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,649 | ₩63,316 | ₩60,649 | ₩62,592 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,708 | ₩62,418 | ₩61,708 | ₩61,882 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩60,998 | ₩62,097 | ₩60,971 | ₩61,909 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩60,984 | ₩61,427 | ₩60,569 | ₩61,279 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,515 | ₩60,984 | ₩60,515 | ₩60,984 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,234 | ₩60,636 | ₩60,033 | ₩60,609 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,591 | ₩60,971 | ₩59,591 | ₩60,757 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,534 | ₩61,561 | ₩60,328 | ₩60,676 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,435 | ₩60,904 | ₩60,435 | ₩60,904 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,899 | ₩60,596 | ₩59,899 | ₩59,899 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,810 | ₩61,159 | ₩59,376 | ₩60,408 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,408 | ₩61,145 | ₩60,314 | ₩60,837 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,159 | ₩61,159 | ₩60,314 | ₩60,676 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,869 | ₩61,869 | ₩60,301 | ₩60,314 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,561 | ₩61,802 | ₩61,373 | ₩61,507 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,185 | ₩61,909 | ₩61,011 | ₩61,775 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,368 | ₩61,547 | ₩60,355 | ₩60,636 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,896 | ₩62,137 | ₩60,475 | ₩61,226 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩60,971 | ₩61,319 | ₩60,314 | ₩60,917 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,314 | ₩61,520 | ₩60,314 | ₩61,520 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,175 | ₩61,708 | ₩59,175 | ₩60,422 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,850 | ₩60,850 | ₩59,564 | ₩59,564 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,418 | ₩62,418 | ₩61,172 | ₩61,172 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,333 | ₩61,842 | ₩59,390 | ₩61,306 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,373 | ₩61,681 | ₩60,529 | ₩61,681 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,430 | ₩61,909 | ₩59,282 | ₩61,829 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,239 | ₩61,239 | ₩60,475 | ₩61,092 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,877 | ₩61,199 | ₩60,877 | ₩60,931 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,234 | ₩61,386 | ₩60,234 | ₩61,373 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,604 | ₩61,185 | ₩59,309 | ₩61,185 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,422 | ₩60,422 | ₩58,947 | ₩58,961 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,891 | ₩60,891 | ₩59,818 | ₩60,006 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩54,954 | ₩60,462 | ₩54,954 | ₩60,073 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,092 | ₩61,735 | ₩60,086 | ₩60,355 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,051 | ₩61,628 | ₩60,917 | ₩61,628 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,487 | ₩62,418 | ₩57,487 | ₩62,418 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,453 | ₩62,123 | ₩58,626 | ₩61,440 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,626 | ₩59,751 | ₩58,626 | ₩59,751 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,701 | ₩58,599 | ₩57,701 | ₩58,559 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,353 | ₩59,524 | ₩57,353 | ₩58,505 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,718 | ₩58,626 | ₩55,718 | ₩58,103 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,626 | ₩58,693 | ₩57,996 | ₩57,996 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,237 | ₩59,215 | ₩57,205 | ₩58,478 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,594 | ₩57,715 | ₩56,442 | ₩57,339 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,741 | ₩58,331 | ₩57,741 | ₩58,063 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,210 | ₩58,358 | ₩58,170 | ₩58,358 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,237 | ₩58,746 | ₩58,237 | ₩58,318 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,795 | ₩59,403 | ₩57,782 | ₩59,376 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,720 | ₩58,720 | ₩56,549 | ₩56,549 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,222 | ₩58,894 | ₩55,222 | ₩58,894 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,447 | ₩58,626 | ₩56,951 | ₩58,478 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,626 | ₩58,626 | ₩57,956 | ₩58,157 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,621 | ₩58,398 | ₩57,621 | ₩58,398 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,411 | ₩58,666 | ₩57,232 | ₩57,540 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,286 | ₩59,336 | ₩57,286 | ₩58,090 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,889 | ₩59,470 | ₩57,607 | ₩57,607 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩57,969 | ₩61,641 | ₩57,969 | ₩58,599 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,237 | ₩58,371 | ₩56,388 | ₩57,755 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,715 | ₩58,827 | ₩56,951 | ₩58,371 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,684 | ₩59,684 | ₩58,304 | ₩58,304 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,684 | ₩61,333 | ₩59,684 | ₩60,582 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,081 | ₩60,582 | ₩59,081 | ₩60,582 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,773 | ₩60,529 | ₩58,773 | ₩60,153 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,274 | ₩60,274 | ₩58,586 | ₩58,760 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,882 | ₩61,882 | ₩60,958 | ₩60,971 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,306 | ₩61,976 | ₩61,306 | ₩61,882 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,520 | ₩61,963 | ₩61,520 | ₩61,628 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,422 | ₩61,239 | ₩60,261 | ₩60,676 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,582 | ₩61,319 | ₩60,301 | ₩60,904 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,649 | ₩61,065 | ₩60,301 | ₩60,582 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩61,989 | ₩61,989 | ₩60,301 | ₩60,448 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,432 | ₩62,552 | ₩61,226 | ₩61,762 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,885 | ₩62,579 | ₩59,885 | ₩62,217 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,279 | ₩61,949 | ₩61,279 | ₩61,775 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,472 | ₩62,472 | ₩62,204 | ₩62,311 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,651 | ₩63,678 | ₩62,552 | ₩62,552 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,852 | ₩64,254 | ₩63,383 | ₩63,624 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,004 | ₩65,004 | ₩63,410 | ₩63,410 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,291 | ₩65,246 | ₩58,291 | ₩64,334 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,308 | ₩64,777 | ₩63,169 | ₩63,450 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,311 | ₩63,423 | ₩61,480 | ₩63,423 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,765 | ₩62,311 | ₩59,765 | ₩62,311 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,452 | ₩60,301 | ₩58,130 | ₩59,899 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,696 | ₩59,256 | ₩56,281 | ₩59,256 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,532 | ₩58,532 | ₩56,281 | ₩57,259 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,122 | ₩59,122 | ₩58,398 | ₩58,532 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,095 | ₩59,095 | ₩57,929 | ₩59,081 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,274 | ₩60,274 | ₩58,961 | ₩59,095 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,917 | ₩61,386 | ₩60,542 | ₩60,757 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩58,961 | ₩61,601 | ₩58,961 | ₩61,601 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,741 | ₩59,162 | ₩57,634 | ₩58,452 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,639 | ₩59,296 | ₩58,639 | ₩58,961 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,179 | ₩59,510 | ₩57,179 | ₩58,907 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,540 | ₩58,854 | ₩57,326 | ₩57,607 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,607 | ₩57,942 | ₩57,286 | ₩57,393 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,822 | ₩58,184 | ₩56,401 | ₩57,487 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,487 | ₩58,251 | ₩56,991 | ₩56,991 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,535 | ₩58,264 | ₩56,321 | ₩58,264 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩56,951 | ₩57,259 | ₩54,941 | ₩56,281 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩57,956 | ₩58,961 | ₩56,951 | ₩57,071 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩56,951 | ₩59,457 | ₩56,951 | ₩58,277 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,192 | ₩58,023 | ₩56,951 | ₩57,862 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,371 | ₩58,478 | ₩58,331 | ₩58,331 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,296 | ₩59,296 | ₩58,291 | ₩59,014 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,301 | ₩60,301 | ₩59,443 | ₩59,604 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,855 | ₩61,882 | ₩60,301 | ₩60,649 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,864 | ₩60,998 | ₩60,783 | ₩60,783 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,328 | ₩61,614 | ₩60,328 | ₩60,435 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,874 | ₩62,874 | ₩60,301 | ₩60,944 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,576 | ₩64,576 | ₩61,963 | ₩62,043 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,035 | ₩65,942 | ₩63,035 | ₩64,790 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,599 | ₩66,733 | ₩65,661 | ₩65,808 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,827 | ₩67,001 | ₩65,661 | ₩66,465 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,661 | ₩66,907 | ₩64,857 | ₩66,626 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,289 | ₩65,661 | ₩63,289 | ₩65,286 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,507 | ₩62,311 | ₩59,296 | ₩61,963 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,073 | ₩61,373 | ₩57,514 | ₩61,346 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,545 | ₩60,167 | ₩58,545 | ₩59,644 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,371 | ₩58,385 | ₩57,406 | ₩58,291 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,800 | ₩59,055 | ₩57,956 | ₩57,983 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,291 | ₩59,081 | ₩58,050 | ₩58,385 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,773 | ₩59,483 | ₩58,371 | ₩59,430 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,406 | ₩58,210 | ₩57,406 | ₩57,916 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,500 | ₩59,229 | ₩57,500 | ₩58,532 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,715 | ₩58,666 | ₩57,554 | ₩58,666 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,269 | ₩60,073 | ₩58,411 | ₩58,746 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,907 | ₩60,288 | ₩58,452 | ₩59,684 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,277 | ₩59,792 | ₩57,648 | ₩58,023 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩56,951 | ₩60,220 | ₩56,281 | ₩59,966 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩56,978 | ₩57,621 | ₩55,865 | ₩56,750 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,157 | ₩58,264 | ₩56,991 | ₩56,991 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,648 | ₩58,746 | ₩56,549 | ₩58,251 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩59,952 | ₩59,952 | ₩57,782 | ₩57,862 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,304 | ₩59,684 | ₩58,237 | ₩59,684 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,175 | ₩60,301 | ₩59,175 | ₩60,274 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,301 | ₩60,743 | ₩59,778 | ₩59,939 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,912 | ₩60,288 | ₩59,483 | ₩60,274 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,760 | ₩59,644 | ₩58,760 | ₩59,336 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,291 | ₩59,323 | ₩58,291 | ₩59,256 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩58,961 | ₩58,961 | ₩58,130 | ₩58,599 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,291 | ₩59,765 | ₩58,009 | ₩59,765 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩58,961 | ₩58,961 | ₩58,331 | ₩58,331 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,425 | ₩58,545 | ₩58,197 | ₩58,545 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,398 | ₩58,599 | ₩58,076 | ₩58,532 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,157 | ₩58,425 | ₩58,143 | ₩58,425 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,639 | ₩60,086 | ₩57,795 | ₩57,795 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,033 | ₩60,033 | ₩57,822 | ₩59,376 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩59,966 | ₩60,301 | ₩58,773 | ₩59,872 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,537 | ₩59,966 | ₩59,537 | ₩59,966 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,301 | ₩60,301 | ₩58,961 | ₩59,443 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,621 | ₩60,019 | ₩57,621 | ₩60,019 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,621 | ₩58,465 | ₩57,621 | ₩58,465 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,366 | ₩58,425 | ₩57,366 | ₩58,224 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,410 | ₩57,380 | ₩55,410 | ₩57,380 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,179 | ₩57,179 | ₩55,410 | ₩55,410 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,237 | ₩58,237 | ₩57,500 | ₩57,500 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩56,964 | ₩58,465 | ₩53,427 | ₩58,465 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,254 | ₩57,366 | ₩56,254 | ₩57,366 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,760 | ₩58,760 | ₩55,276 | ₩55,329 | -5.84% | 1.1만 |
|---|