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 | ₩75,198 | ₩75,198 | ₩73,414 | ₩73,414 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,868 | ₩76,164 | ₩75,868 | ₩75,976 | +0.14% | 8천 |
| 2026.10.07 | ₩73,950 | ₩75,788 | ₩73,843 | ₩75,131 | +1.60% | 1.2만 |
| 2026.10.06 | ₩74,058 | ₩74,795 | ₩74,058 | ₩74,393 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,408 | ₩74,621 | ₩72,408 | ₩73,910 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,521 | ₩74,205 | ₩73,521 | ₩74,205 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,145 | ₩75,117 | ₩72,676 | ₩72,676 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,306 | ₩73,870 | ₩72,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,850 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,253 | ₩74,259 | ₩73,253 | ₩73,870 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,272 | ₩75,117 | ₩72,864 | ₩73,561 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,762 | ₩75,023 | ₩73,762 | ₩74,769 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,622 | ₩74,380 | ₩72,622 | ₩73,387 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,435 | ₩74,058 | ₩72,394 | ₩72,394 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,736 | ₩75,520 | ₩73,669 | ₩75,520 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,776 | ₩74,138 | ₩72,542 | ₩73,239 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,938 | ₩74,111 | ₩71,509 | ₩73,548 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,502 | ₩73,119 | ₩70,919 | ₩72,703 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,204 | ₩76,325 | ₩73,427 | ₩73,427 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,125 | ₩76,083 | ₩73,830 | ₩76,083 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,588 | ₩75,064 | ₩73,588 | ₩74,943 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,111 | ₩74,165 | ₩73,280 | ₩73,441 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,354 | ₩74,165 | ₩72,086 | ₩73,655 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,978 | ₩72,367 | ₩71,241 | ₩72,367 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,400 | ₩73,856 | ₩71,697 | ₩71,697 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,333 | ₩73,870 | ₩73,333 | ₩73,870 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,864 | ₩73,803 | ₩72,864 | ₩73,803 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,174 | ₩73,333 | ₩71,174 | ₩72,247 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,394 | ₩72,394 | ₩70,811 | ₩71,133 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,220 | ₩72,220 | ₩71,858 | ₩71,858 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,992 | ₩72,475 | ₩71,308 | ₩72,032 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,898 | ₩71,898 | ₩71,455 | ₩71,455 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,367 | ₩72,435 | ₩71,616 | ₩71,616 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,287 | ₩72,528 | ₩71,938 | ₩71,938 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,938 | ₩73,280 | ₩71,804 | ₩72,408 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,998 | ₩72,998 | ₩71,938 | ₩71,938 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,521 | ₩73,615 | ₩72,032 | ₩72,877 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,575 | ₩73,709 | ₩72,770 | ₩72,770 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,481 | ₩74,071 | ₩73,239 | ₩74,058 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,950 | ₩74,822 | ₩72,998 | ₩72,998 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,312 | ₩75,305 | ₩72,555 | ₩74,769 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,494 | ₩75,117 | ₩72,502 | ₩74,017 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,797 | ₩74,447 | ₩72,797 | ₩74,380 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,166 | ₩73,964 | ₩72,166 | ₩72,837 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,435 | ₩72,770 | ₩71,120 | ₩71,482 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,643 | ₩73,132 | ₩71,442 | ₩73,132 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,159 | ₩74,447 | ₩71,750 | ₩72,300 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,435 | ₩74,447 | ₩71,348 | ₩72,287 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,093 | ₩73,776 | ₩71,093 | ₩72,904 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,308 | ₩72,367 | ₩71,013 | ₩72,354 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,892 | ₩71,348 | ₩69,215 | ₩70,557 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,348 | ₩71,348 | ₩70,275 | ₩70,369 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,099 | ₩72,099 | ₩70,718 | ₩71,147 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,825 | ₩71,160 | ₩69,403 | ₩71,160 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,115 | ₩70,610 | ₩68,115 | ₩69,162 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,652 | ₩70,181 | ₩68,424 | ₩69,148 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,202 | ₩69,202 | ₩66,224 | ₩68,021 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,512 | ₩68,880 | ₩66,734 | ₩68,880 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,169 | ₩68,934 | ₩67,767 | ₩68,934 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,315 | ₩70,382 | ₩68,410 | ₩68,638 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,570 | ₩70,570 | ₩68,410 | ₩70,382 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,496 | ₩71,764 | ₩70,449 | ₩70,704 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,323 | ₩70,087 | ₩68,276 | ₩68,504 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,901 | ₩69,457 | ₩67,901 | ₩68,410 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,142 | ₩69,980 | ₩68,142 | ₩68,692 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,941 | ₩68,545 | ₩67,673 | ₩67,673 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,606 | ₩68,209 | ₩67,538 | ₩68,209 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,148 | ₩69,148 | ₩67,418 | ₩67,418 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,725 | ₩69,725 | ₩68,531 | ₩69,175 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,214 | ₩71,214 | ₩68,880 | ₩69,121 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,375 | ₩71,777 | ₩70,758 | ₩70,838 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,376 | ₩71,670 | ₩69,376 | ₩71,563 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,384 | ₩69,336 | ₩68,384 | ₩68,974 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,577 | ₩70,422 | ₩68,585 | ₩68,947 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,767 | ₩69,752 | ₩67,619 | ₩69,752 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,901 | ₩68,410 | ₩67,659 | ₩67,927 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,927 | ₩69,255 | ₩67,740 | ₩68,035 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,353 | ₩68,156 | ₩63,353 | ₩68,156 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,634 | ₩66,425 | ₩64,775 | ₩65,191 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,339 | ₩66,774 | ₩65,057 | ₩66,626 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩66,063 | ₩66,063 | ₩63,970 | ₩63,970 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,975 | ₩67,740 | ₩65,312 | ₩65,687 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,237 | ₩66,720 | ₩66,237 | ₩66,720 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,075 | ₩68,370 | ₩66,787 | ₩67,002 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,887 | ₩68,759 | ₩65,754 | ₩67,351 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩68,048 | ₩68,048 | ₩61,033 | ₩67,847 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,714 | ₩67,592 | ₩64,628 | ₩67,592 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,729 | ₩65,540 | ₩63,729 | ₩65,191 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,481 | ₩64,091 | ₩61,288 | ₩63,783 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,374 | ₩63,058 | ₩62,374 | ₩63,018 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,374 | ₩62,374 | ₩61,033 | ₩61,194 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,569 | ₩62,844 | ₩61,569 | ₩62,844 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,112 | ₩63,112 | ₩62,012 | ₩62,012 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,711 | ₩63,380 | ₩60,711 | ₩62,656 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,771 | ₩62,481 | ₩61,771 | ₩61,945 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩61,060 | ₩62,160 | ₩61,033 | ₩61,972 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩61,046 | ₩61,489 | ₩60,630 | ₩61,341 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,577 | ₩61,046 | ₩60,577 | ₩61,046 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,295 | ₩60,697 | ₩60,094 | ₩60,671 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,651 | ₩61,033 | ₩59,651 | ₩60,818 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,596 | ₩61,623 | ₩60,389 | ₩60,738 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,496 | ₩60,966 | ₩60,496 | ₩60,966 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,960 | ₩60,657 | ₩59,960 | ₩59,960 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,872 | ₩61,221 | ₩59,437 | ₩60,469 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,469 | ₩61,207 | ₩60,376 | ₩60,899 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,221 | ₩61,221 | ₩60,376 | ₩60,738 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,932 | ₩61,932 | ₩60,362 | ₩60,376 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,623 | ₩61,864 | ₩61,435 | ₩61,569 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,247 | ₩61,972 | ₩61,073 | ₩61,838 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,429 | ₩61,610 | ₩60,416 | ₩60,697 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,958 | ₩62,200 | ₩60,536 | ₩61,288 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩61,033 | ₩61,382 | ₩60,376 | ₩60,979 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,376 | ₩61,583 | ₩60,376 | ₩61,583 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,235 | ₩61,771 | ₩59,235 | ₩60,483 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,912 | ₩60,912 | ₩59,624 | ₩59,624 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,481 | ₩62,481 | ₩61,234 | ₩61,234 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,395 | ₩61,905 | ₩59,450 | ₩61,368 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,435 | ₩61,744 | ₩60,590 | ₩61,744 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,490 | ₩61,972 | ₩59,343 | ₩61,891 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,301 | ₩61,301 | ₩60,536 | ₩61,154 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,939 | ₩61,261 | ₩60,939 | ₩60,993 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,295 | ₩61,449 | ₩60,295 | ₩61,435 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,665 | ₩61,247 | ₩59,369 | ₩61,247 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,483 | ₩60,483 | ₩59,007 | ₩59,021 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,952 | ₩60,952 | ₩59,879 | ₩60,067 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩55,010 | ₩60,523 | ₩55,010 | ₩60,134 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,154 | ₩61,797 | ₩60,147 | ₩60,416 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,113 | ₩61,690 | ₩60,979 | ₩61,690 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,545 | ₩62,481 | ₩57,545 | ₩62,481 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,516 | ₩62,186 | ₩58,685 | ₩61,502 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,685 | ₩59,812 | ₩58,685 | ₩59,812 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,760 | ₩58,659 | ₩57,760 | ₩58,618 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,411 | ₩59,584 | ₩57,411 | ₩58,565 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,775 | ₩58,685 | ₩55,775 | ₩58,162 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,685 | ₩58,752 | ₩58,055 | ₩58,055 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,296 | ₩59,276 | ₩57,264 | ₩58,538 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,653 | ₩57,773 | ₩56,499 | ₩57,398 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,800 | ₩58,390 | ₩57,800 | ₩58,122 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,270 | ₩58,417 | ₩58,229 | ₩58,417 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,296 | ₩58,806 | ₩58,296 | ₩58,377 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,854 | ₩59,463 | ₩57,840 | ₩59,437 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,779 | ₩58,779 | ₩56,606 | ₩56,606 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,278 | ₩58,954 | ₩55,278 | ₩58,954 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,505 | ₩58,685 | ₩57,009 | ₩58,538 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,685 | ₩58,685 | ₩58,015 | ₩58,216 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,679 | ₩58,457 | ₩57,679 | ₩58,457 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,471 | ₩58,726 | ₩57,290 | ₩57,599 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,344 | ₩59,396 | ₩57,344 | ₩58,149 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,948 | ₩59,530 | ₩57,666 | ₩57,666 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩58,028 | ₩61,703 | ₩58,028 | ₩58,659 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,296 | ₩58,431 | ₩56,445 | ₩57,813 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,773 | ₩58,887 | ₩57,009 | ₩58,431 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,745 | ₩59,745 | ₩58,363 | ₩58,363 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,745 | ₩61,395 | ₩59,745 | ₩60,644 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,141 | ₩60,644 | ₩59,141 | ₩60,644 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,833 | ₩60,590 | ₩58,833 | ₩60,215 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,335 | ₩60,335 | ₩58,645 | ₩58,820 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,945 | ₩61,945 | ₩61,019 | ₩61,033 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,368 | ₩62,039 | ₩61,368 | ₩61,945 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,583 | ₩62,025 | ₩61,583 | ₩61,690 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,483 | ₩61,301 | ₩60,322 | ₩60,738 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,644 | ₩61,382 | ₩60,362 | ₩60,966 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,711 | ₩61,127 | ₩60,362 | ₩60,644 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩62,052 | ₩62,052 | ₩60,362 | ₩60,510 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,495 | ₩62,616 | ₩61,288 | ₩61,824 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,946 | ₩62,642 | ₩59,946 | ₩62,280 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,341 | ₩62,012 | ₩61,341 | ₩61,838 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,535 | ₩62,535 | ₩62,267 | ₩62,374 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,716 | ₩63,742 | ₩62,616 | ₩62,616 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,917 | ₩64,319 | ₩63,447 | ₩63,689 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,070 | ₩65,070 | ₩63,474 | ₩63,474 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,350 | ₩65,312 | ₩58,350 | ₩64,400 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,373 | ₩64,842 | ₩63,233 | ₩63,514 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,374 | ₩63,488 | ₩61,543 | ₩63,488 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,826 | ₩62,374 | ₩59,826 | ₩62,374 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,511 | ₩60,362 | ₩58,189 | ₩59,960 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,754 | ₩59,316 | ₩56,338 | ₩59,316 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,591 | ₩58,591 | ₩56,338 | ₩57,317 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,182 | ₩59,182 | ₩58,457 | ₩58,591 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,155 | ₩59,155 | ₩57,988 | ₩59,141 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,335 | ₩60,335 | ₩59,021 | ₩59,155 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,979 | ₩61,449 | ₩60,604 | ₩60,818 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩59,021 | ₩61,663 | ₩59,021 | ₩61,663 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,800 | ₩59,222 | ₩57,693 | ₩58,511 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,699 | ₩59,356 | ₩58,699 | ₩59,021 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,237 | ₩59,571 | ₩57,237 | ₩58,967 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,599 | ₩58,913 | ₩57,384 | ₩57,666 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,666 | ₩58,001 | ₩57,344 | ₩57,451 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,881 | ₩58,243 | ₩56,459 | ₩57,545 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,545 | ₩58,310 | ₩57,049 | ₩57,049 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,593 | ₩58,323 | ₩56,378 | ₩58,323 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩57,009 | ₩57,317 | ₩54,997 | ₩56,338 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩58,015 | ₩59,021 | ₩57,009 | ₩57,129 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩57,009 | ₩59,517 | ₩57,009 | ₩58,337 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,250 | ₩58,082 | ₩57,009 | ₩57,921 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,431 | ₩58,538 | ₩58,390 | ₩58,390 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,356 | ₩59,356 | ₩58,350 | ₩59,074 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,362 | ₩60,362 | ₩59,504 | ₩59,665 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,918 | ₩61,945 | ₩60,362 | ₩60,711 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,925 | ₩61,060 | ₩60,845 | ₩60,845 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,389 | ₩61,677 | ₩60,389 | ₩60,496 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,938 | ₩62,938 | ₩60,362 | ₩61,006 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,641 | ₩64,641 | ₩62,025 | ₩62,106 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,099 | ₩66,009 | ₩63,099 | ₩64,856 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,667 | ₩66,801 | ₩65,728 | ₩65,875 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,895 | ₩67,069 | ₩65,728 | ₩66,532 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,728 | ₩66,975 | ₩64,923 | ₩66,693 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,353 | ₩65,728 | ₩63,353 | ₩65,352 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,569 | ₩62,374 | ₩59,356 | ₩62,025 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,134 | ₩61,435 | ₩57,572 | ₩61,408 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,605 | ₩60,228 | ₩58,605 | ₩59,705 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,431 | ₩58,444 | ₩57,465 | ₩58,350 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,860 | ₩59,115 | ₩58,015 | ₩58,042 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,350 | ₩59,141 | ₩58,109 | ₩58,444 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,833 | ₩59,544 | ₩58,431 | ₩59,490 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,465 | ₩58,270 | ₩57,465 | ₩57,974 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,559 | ₩59,289 | ₩57,559 | ₩58,591 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,773 | ₩58,726 | ₩57,612 | ₩58,726 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,329 | ₩60,134 | ₩58,471 | ₩58,806 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,967 | ₩60,349 | ₩58,511 | ₩59,745 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,337 | ₩59,852 | ₩57,706 | ₩58,082 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩57,009 | ₩60,282 | ₩56,338 | ₩60,027 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩57,035 | ₩57,679 | ₩55,922 | ₩56,807 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,216 | ₩58,323 | ₩57,049 | ₩57,049 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,706 | ₩58,806 | ₩56,606 | ₩58,310 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩60,013 | ₩60,013 | ₩57,840 | ₩57,921 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,363 | ₩59,745 | ₩58,296 | ₩59,745 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,235 | ₩60,362 | ₩59,235 | ₩60,335 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,362 | ₩60,805 | ₩59,839 | ₩60,000 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,973 | ₩60,349 | ₩59,544 | ₩60,335 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,820 | ₩59,705 | ₩58,820 | ₩59,396 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,350 | ₩59,383 | ₩58,350 | ₩59,316 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩59,021 | ₩59,021 | ₩58,189 | ₩58,659 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,350 | ₩59,826 | ₩58,068 | ₩59,826 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩59,021 | ₩59,021 | ₩58,390 | ₩58,390 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,484 | ₩58,605 | ₩58,256 | ₩58,605 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,457 | ₩58,659 | ₩58,135 | ₩58,591 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,216 | ₩58,484 | ₩58,202 | ₩58,484 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,699 | ₩60,147 | ₩57,854 | ₩57,854 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,094 | ₩60,094 | ₩57,881 | ₩59,437 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩60,027 | ₩60,362 | ₩58,833 | ₩59,933 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,598 | ₩60,027 | ₩59,598 | ₩60,027 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,362 | ₩60,362 | ₩59,021 | ₩59,504 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,679 | ₩60,080 | ₩57,679 | ₩60,080 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,679 | ₩58,524 | ₩57,679 | ₩58,524 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,424 | ₩58,484 | ₩57,424 | ₩58,283 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,466 | ₩57,438 | ₩55,466 | ₩57,438 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,237 | ₩57,237 | ₩55,466 | ₩55,466 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,296 | ₩58,296 | ₩57,559 | ₩57,559 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩57,022 | ₩58,524 | ₩53,481 | ₩58,524 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,311 | ₩57,424 | ₩56,311 | ₩57,424 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,820 | ₩58,820 | ₩55,332 | ₩55,386 | -5.84% | 1.1만 |
|---|