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 | ₩75,180 | ₩75,180 | ₩73,397 | ₩73,397 | -2.37% | 8.4천 |
| 2026.10.08 | ₩75,851 | ₩76,146 | ₩75,851 | ₩75,958 | +0.14% | 8천 |
| 2026.10.07 | ₩73,933 | ₩75,770 | ₩73,826 | ₩75,113 | +1.60% | 1.2만 |
| 2026.10.06 | ₩74,040 | ₩74,778 | ₩74,040 | ₩74,376 | +0.45% | 7.9천 |
| 2026.10.05 | ₩72,391 | ₩74,604 | ₩72,391 | ₩73,893 | +2.07% | 1.5만 |
| 2026.10.02 | ₩73,504 | ₩74,188 | ₩73,504 | ₩74,188 | +0.93% | 8.5천 |
| 2026.10.01 | ₩73,129 | ₩75,100 | ₩72,659 | ₩72,659 | -0.64% | 9.4천 |
| 2026.09.30 | ₩73,289 | ₩73,853 | ₩72,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,834 |
| -0.62% |
| 1.1만 |
| 2026.09.29 | ₩73,236 | ₩74,242 | ₩73,236 | ₩73,853 | +0.84% | 7.2천 |
|---|
| 2026.09.28 | ₩74,255 | ₩75,100 | ₩72,847 | ₩73,544 | -0.96% | 9.9천 |
|---|
| 2026.09.25 | ₩73,745 | ₩75,006 | ₩73,745 | ₩74,751 | +1.36% | 9천 |
|---|
| 2026.09.24 | ₩72,606 | ₩74,362 | ₩72,606 | ₩73,370 | +1.05% | 8.1천 |
|---|
| 2026.09.23 | ₩72,418 | ₩74,040 | ₩72,378 | ₩72,378 | -0.06% | 9천 |
|---|
| 2026.09.22 | ₩73,719 | ₩75,502 | ₩73,652 | ₩75,502 | +2.42% | 1만 |
|---|
| 2026.09.21 | ₩73,759 | ₩74,121 | ₩72,525 | ₩73,222 | -0.73% | 7.3천 |
|---|
| 2026.09.18 | ₩71,922 | ₩74,094 | ₩71,492 | ₩73,531 | +2.24% | 5만 |
|---|
| 2026.09.17 | ₩72,485 | ₩73,102 | ₩70,902 | ₩72,686 | +0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩76,186 | ₩76,307 | ₩73,410 | ₩73,410 | -3.64% | 3.2만 |
|---|
| 2026.09.15 | ₩74,108 | ₩76,065 | ₩73,812 | ₩76,065 | +2.64% | 1.6만 |
|---|
| 2026.09.14 | ₩73,571 | ₩75,046 | ₩73,571 | ₩74,926 | +1.84% | 9.7천 |
|---|
| 2026.09.11 | ₩74,094 | ₩74,148 | ₩73,263 | ₩73,424 | -0.90% | 8.2천 |
|---|
| 2026.09.10 | ₩72,337 | ₩74,148 | ₩72,069 | ₩73,638 | +1.80% | 1.2만 |
|---|
| 2026.09.09 | ₩71,962 | ₩72,351 | ₩71,224 | ₩72,351 | +0.54% | 1.4만 |
|---|
| 2026.09.08 | ₩73,383 | ₩73,839 | ₩71,680 | ₩71,680 | -2.32% | 5.9천 |
|---|
| 2026.09.04 | ₩73,316 | ₩73,853 | ₩73,316 | ₩73,853 | +0.73% | 4.1천 |
|---|
| 2026.09.03 | ₩72,847 | ₩73,786 | ₩72,847 | ₩73,786 | +1.29% | 4.3천 |
|---|
| 2026.09.02 | ₩71,157 | ₩73,316 | ₩71,157 | ₩72,230 | +1.51% | 8.7천 |
|---|
| 2026.09.01 | ₩72,378 | ₩72,378 | ₩70,795 | ₩71,117 | -1.74% | 7.1천 |
|---|
| 2026.08.31 | ₩72,203 | ₩72,203 | ₩71,841 | ₩71,841 | -0.50% | 5.3천 |
|---|
| 2026.08.28 | ₩71,975 | ₩72,458 | ₩71,291 | ₩72,015 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩71,881 | ₩71,881 | ₩71,439 | ₩71,439 | -0.62% | 2.8천 |
|---|
| 2026.08.26 | ₩72,351 | ₩72,418 | ₩71,600 | ₩71,600 | -1.04% | 5.7천 |
|---|
| 2026.08.25 | ₩72,270 | ₩72,512 | ₩71,922 | ₩71,922 | -0.48% | 4.5천 |
|---|
| 2026.08.24 | ₩71,922 | ₩73,263 | ₩71,787 | ₩72,391 | +0.65% | 4.3천 |
|---|
| 2026.08.21 | ₩72,981 | ₩72,981 | ₩71,922 | ₩71,922 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩73,504 | ₩73,598 | ₩72,015 | ₩72,860 | -0.88% | 6.7천 |
|---|
| 2026.08.19 | ₩73,558 | ₩73,692 | ₩72,753 | ₩72,753 | -1.09% | 4.6천 |
|---|
| 2026.08.18 | ₩73,464 | ₩74,054 | ₩73,222 | ₩74,040 | +0.78% | 4.7천 |
|---|
| 2026.08.17 | ₩73,933 | ₩74,805 | ₩72,981 | ₩72,981 | -1.29% | 7.4천 |
|---|
| 2026.08.14 | ₩74,295 | ₩75,288 | ₩72,538 | ₩74,751 | +0.61% | 8.6천 |
|---|
| 2026.08.13 | ₩73,477 | ₩75,100 | ₩72,485 | ₩74,000 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩72,780 | ₩74,429 | ₩72,780 | ₩74,362 | +2.17% | 7.8천 |
|---|
| 2026.08.11 | ₩72,150 | ₩73,947 | ₩72,150 | ₩72,820 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩72,418 | ₩72,753 | ₩71,104 | ₩71,466 | -1.31% | 8.9천 |
|---|
| 2026.08.07 | ₩71,627 | ₩73,115 | ₩71,425 | ₩73,115 | +2.08% | 5.3천 |
|---|
| 2026.08.06 | ₩73,142 | ₩74,429 | ₩71,734 | ₩72,284 | -1.17% | 7.5천 |
|---|
| 2026.08.05 | ₩72,418 | ₩74,429 | ₩71,332 | ₩72,270 | -0.20% | 15.4만 |
|---|
| 2026.08.04 | ₩71,077 | ₩73,759 | ₩71,077 | ₩72,887 | +2.55% | 1.4만 |
|---|
| 2026.08.03 | ₩71,291 | ₩72,351 | ₩70,996 | ₩72,337 | +1.47% | 7.9천 |
|---|
| 2026.07.31 | ₩70,876 | ₩71,332 | ₩69,199 | ₩70,540 | -0.47% | 1.7만 |
|---|
| 2026.07.30 | ₩71,332 | ₩71,332 | ₩70,259 | ₩70,353 | -1.37% | 8.3천 |
|---|
| 2026.07.29 | ₩72,083 | ₩72,083 | ₩70,701 | ₩71,130 | -1.32% | 5.9천 |
|---|
| 2026.07.28 | ₩70,808 | ₩71,144 | ₩69,387 | ₩71,144 | +0.47% | 4.4천 |
|---|
| 2026.07.27 | ₩68,100 | ₩70,594 | ₩68,100 | ₩69,146 | +1.54% | 4.2천 |
|---|
| 2026.07.24 | ₩68,636 | ₩70,165 | ₩68,408 | ₩69,132 | +0.72% | 5.5천 |
|---|
| 2026.07.23 | ₩69,186 | ₩69,186 | ₩66,209 | ₩68,006 | -1.71% | 6.7천 |
|---|
| 2026.07.22 | ₩67,496 | ₩68,864 | ₩66,718 | ₩68,864 | +2.03% | 1.2만 |
|---|
| 2026.07.21 | ₩68,153 | ₩68,918 | ₩67,751 | ₩68,918 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩70,299 | ₩70,366 | ₩68,395 | ₩68,623 | -2.38% | 1.1만 |
|---|
| 2026.07.17 | ₩70,554 | ₩70,554 | ₩68,395 | ₩70,366 | -0.27% | 8.3천 |
|---|
| 2026.07.16 | ₩71,479 | ₩71,747 | ₩70,433 | ₩70,688 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩69,306 | ₩70,071 | ₩68,260 | ₩68,488 | -1.18% | 7.6천 |
|---|
| 2026.07.14 | ₩67,885 | ₩69,441 | ₩67,885 | ₩68,395 | +0.75% | 4.2천 |
|---|
| 2026.07.13 | ₩68,126 | ₩69,964 | ₩68,126 | ₩68,676 | +0.81% | 4.6천 |
|---|
| 2026.07.10 | ₩67,925 | ₩68,529 | ₩67,657 | ₩67,657 | -0.39% | 3.5천 |
|---|
| 2026.07.09 | ₩67,590 | ₩68,193 | ₩67,523 | ₩68,193 | +0.89% | 3.4천 |
|---|
| 2026.07.08 | ₩69,132 | ₩69,132 | ₩67,402 | ₩67,402 | -2.50% | 9.9천 |
|---|
| 2026.07.07 | ₩69,709 | ₩69,709 | ₩68,515 | ₩69,159 | -0.79% | 3.7천 |
|---|
| 2026.07.06 | ₩71,197 | ₩71,197 | ₩68,864 | ₩69,105 | -2.94% | 1.6만 |
|---|
| 2026.07.02 | ₩71,358 | ₩71,761 | ₩70,741 | ₩70,822 | -0.75% | 8.5천 |
|---|
| 2026.07.01 | ₩69,360 | ₩71,653 | ₩69,360 | ₩71,546 | +3.15% | 1.4만 |
|---|
| 2026.06.30 | ₩68,368 | ₩69,320 | ₩68,368 | ₩68,958 | +0.86% | 9.5천 |
|---|
| 2026.06.29 | ₩69,561 | ₩70,406 | ₩68,569 | ₩68,931 | -0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩67,751 | ₩69,736 | ₩67,603 | ₩69,736 | +2.93% | 7.6만 |
|---|
| 2026.06.25 | ₩67,885 | ₩68,395 | ₩67,644 | ₩67,912 | +0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩67,912 | ₩69,239 | ₩67,724 | ₩68,019 | +0.16% | 1.5만 |
|---|
| 2026.06.23 | ₩63,339 | ₩68,140 | ₩63,339 | ₩68,140 | +7.58% | 1.8만 |
|---|
| 2026.06.22 | ₩65,619 | ₩66,410 | ₩64,760 | ₩65,176 | -0.67% | 1만 |
|---|
| 2026.06.18 | ₩65,324 | ₩66,758 | ₩65,042 | ₩66,611 | +1.97% | 1.9만 |
|---|
| 2026.06.17 | ₩66,048 | ₩66,048 | ₩63,956 | ₩63,956 | -3.17% | 1만 |
|---|
| 2026.06.16 | ₩66,960 | ₩67,724 | ₩65,297 | ₩65,672 | -1.92% | 1.5만 |
|---|
| 2026.06.15 | ₩66,222 | ₩66,705 | ₩66,222 | ₩66,705 | +0.73% | 5.7천 |
|---|
| 2026.06.12 | ₩68,059 | ₩68,354 | ₩66,772 | ₩66,986 | -1.58% | 1.7만 |
|---|
| 2026.06.11 | ₩67,872 | ₩68,743 | ₩65,739 | ₩67,335 | -0.79% | 2.7만 |
|---|
| 2026.06.10 | ₩68,032 | ₩68,032 | ₩61,019 | ₩67,831 | -0.30% | 9.1천 |
|---|
| 2026.06.09 | ₩65,699 | ₩67,577 | ₩64,613 | ₩67,577 | +2.86% | 1.1만 |
|---|
| 2026.06.08 | ₩63,714 | ₩65,525 | ₩63,714 | ₩65,176 | +2.29% | 9천 |
|---|
| 2026.06.05 | ₩62,467 | ₩64,076 | ₩61,273 | ₩63,768 | +2.08% | 1.4만 |
|---|
| 2026.06.04 | ₩62,360 | ₩63,044 | ₩62,360 | ₩63,003 | +1.03% | 5.2천 |
|---|
| 2026.06.03 | ₩62,360 | ₩62,360 | ₩61,019 | ₩61,180 | -1.89% | 1.1만 |
|---|
| 2026.06.02 | ₩61,555 | ₩62,829 | ₩61,555 | ₩62,829 | +2.07% | 6.3천 |
|---|
| 2026.06.01 | ₩63,097 | ₩63,097 | ₩61,998 | ₩61,998 | -1.74% | 6천 |
|---|
| 2026.05.29 | ₩60,697 | ₩63,366 | ₩60,697 | ₩62,641 | +3.20% | 1.8만 |
|---|
| 2026.05.28 | ₩61,756 | ₩62,467 | ₩61,756 | ₩61,931 | +0.28% | 1.2만 |
|---|
| 2026.05.27 | ₩61,046 | ₩62,145 | ₩61,019 | ₩61,957 | +1.49% | 1만 |
|---|
| 2026.05.26 | ₩61,032 | ₩61,475 | ₩60,616 | ₩61,327 | +0.48% | 1.1만 |
|---|
| 2026.05.22 | ₩60,563 | ₩61,032 | ₩60,563 | ₩61,032 | +0.78% | 6.3천 |
|---|
| 2026.05.21 | ₩60,281 | ₩60,683 | ₩60,080 | ₩60,657 | +0.62% | 6.5천 |
|---|
| 2026.05.20 | ₩59,637 | ₩61,019 | ₩59,637 | ₩60,804 | +1.96% | 1만 |
|---|
| 2026.05.19 | ₩61,582 | ₩61,609 | ₩60,375 | ₩60,724 | -1.39% | 5.2천 |
|---|
| 2026.05.18 | ₩60,482 | ₩60,952 | ₩60,482 | ₩60,952 | +0.78% | 3.8천 |
|---|
| 2026.05.15 | ₩59,946 | ₩60,643 | ₩59,946 | ₩59,946 | 0.00% | 7.5천 |
|---|
| 2026.05.14 | ₩60,858 | ₩61,206 | ₩59,423 | ₩60,455 | -0.66% | 3.2만 |
|---|
| 2026.05.13 | ₩60,455 | ₩61,193 | ₩60,362 | ₩60,885 | +0.71% | 5.3천 |
|---|
| 2026.05.12 | ₩61,206 | ₩61,206 | ₩60,362 | ₩60,724 | -0.79% | 4천 |
|---|
| 2026.05.11 | ₩61,917 | ₩61,917 | ₩60,348 | ₩60,362 | -2.51% | 2.5천 |
|---|
| 2026.05.08 | ₩61,609 | ₩61,850 | ₩61,421 | ₩61,555 | -0.09% | 5천 |
|---|
| 2026.05.07 | ₩61,233 | ₩61,957 | ₩61,059 | ₩61,823 | +0.96% | 7천 |
|---|
| 2026.05.06 | ₩60,415 | ₩61,595 | ₩60,402 | ₩60,683 | +0.44% | 5.2천 |
|---|
| 2026.05.05 | ₩61,944 | ₩62,185 | ₩60,522 | ₩61,273 | -1.08% | 9.5천 |
|---|
| 2026.05.04 | ₩61,019 | ₩61,367 | ₩60,362 | ₩60,965 | -0.09% | 7.4천 |
|---|
| 2026.05.01 | ₩60,362 | ₩61,569 | ₩60,362 | ₩61,569 | +2.00% | 2.6천 |
|---|
| 2026.04.30 | ₩59,222 | ₩61,756 | ₩59,222 | ₩60,469 | +2.11% | 1.1만 |
|---|
| 2026.04.29 | ₩60,898 | ₩60,898 | ₩59,611 | ₩59,611 | -2.11% | 3.8천 |
|---|
| 2026.04.28 | ₩62,467 | ₩62,467 | ₩61,220 | ₩61,220 | -2.00% | 5천 |
|---|
| 2026.04.27 | ₩61,381 | ₩61,890 | ₩59,436 | ₩61,354 | -0.04% | 6.5천 |
|---|
| 2026.04.24 | ₩61,421 | ₩61,729 | ₩60,576 | ₩61,729 | +0.50% | 2.9천 |
|---|
| 2026.04.23 | ₩59,476 | ₩61,957 | ₩59,329 | ₩61,877 | +4.04% | 5천 |
|---|
| 2026.04.22 | ₩61,287 | ₩61,287 | ₩60,522 | ₩61,139 | -0.24% | 4.8천 |
|---|
| 2026.04.21 | ₩60,925 | ₩61,247 | ₩60,925 | ₩60,978 | +0.09% | 5.5천 |
|---|
| 2026.04.20 | ₩60,281 | ₩61,434 | ₩60,281 | ₩61,421 | +1.89% | 8.1천 |
|---|
| 2026.04.17 | ₩59,651 | ₩61,233 | ₩59,356 | ₩61,233 | +2.65% | 9천 |
|---|
| 2026.04.16 | ₩60,469 | ₩60,469 | ₩58,994 | ₩59,007 | -2.42% | 6.1천 |
|---|
| 2026.04.15 | ₩60,938 | ₩60,938 | ₩59,865 | ₩60,053 | -1.45% | 4.6천 |
|---|
| 2026.04.14 | ₩54,997 | ₩60,509 | ₩54,997 | ₩60,120 | +9.31% | 4.9천 |
|---|
| 2026.04.13 | ₩61,139 | ₩61,783 | ₩60,134 | ₩60,402 | -1.21% | 8천 |
|---|
| 2026.04.10 | ₩61,099 | ₩61,676 | ₩60,965 | ₩61,676 | +0.94% | 4.1천 |
|---|
| 2026.04.09 | ₩57,532 | ₩62,467 | ₩57,532 | ₩62,467 | +8.58% | 1만 |
|---|
| 2026.04.08 | ₩61,501 | ₩62,172 | ₩58,672 | ₩61,488 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩58,672 | ₩59,798 | ₩58,672 | ₩59,798 | +1.92% | 5.9천 |
|---|
| 2026.04.06 | ₩57,746 | ₩58,645 | ₩57,746 | ₩58,605 | +1.49% | 5.8천 |
|---|
| 2026.04.02 | ₩57,398 | ₩59,570 | ₩57,398 | ₩58,551 | +2.01% | 5.5천 |
|---|
| 2026.04.01 | ₩55,762 | ₩58,672 | ₩55,762 | ₩58,149 | +4.28% | 4.6천 |
|---|
| 2026.03.31 | ₩58,672 | ₩58,739 | ₩58,042 | ₩58,042 | -1.07% | 4.1천 |
|---|
| 2026.03.30 | ₩58,283 | ₩59,262 | ₩57,250 | ₩58,524 | +0.41% | 8.4천 |
|---|
| 2026.03.27 | ₩57,639 | ₩57,760 | ₩56,486 | ₩57,384 | -0.44% | 7.1천 |
|---|
| 2026.03.26 | ₩57,787 | ₩58,377 | ₩57,787 | ₩58,109 | +0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩58,256 | ₩58,404 | ₩58,216 | ₩58,404 | +0.25% | 3.9천 |
|---|
| 2026.03.24 | ₩58,283 | ₩58,793 | ₩58,283 | ₩58,363 | +0.14% | 6.9천 |
|---|
| 2026.03.23 | ₩57,840 | ₩59,450 | ₩57,827 | ₩59,423 | +2.74% | 6.7천 |
|---|
| 2026.03.20 | ₩58,766 | ₩58,766 | ₩56,593 | ₩56,593 | -3.70% | 1.6만 |
|---|
| 2026.03.19 | ₩55,265 | ₩58,940 | ₩55,265 | ₩58,940 | +6.65% | 8.2천 |
|---|
| 2026.03.18 | ₩57,492 | ₩58,672 | ₩56,995 | ₩58,524 | +1.80% | 2만 |
|---|
| 2026.03.17 | ₩58,672 | ₩58,672 | ₩58,001 | ₩58,202 | -0.80% | 1.5만 |
|---|
| 2026.03.16 | ₩57,666 | ₩58,444 | ₩57,666 | ₩58,444 | +1.35% | 3.6천 |
|---|
| 2026.03.13 | ₩58,457 | ₩58,712 | ₩57,277 | ₩57,586 | -1.49% | 8.7천 |
|---|
| 2026.03.12 | ₩57,331 | ₩59,383 | ₩57,331 | ₩58,135 | +1.40% | 5.9천 |
|---|
| 2026.03.11 | ₩57,934 | ₩59,517 | ₩57,653 | ₩57,653 | -0.49% | 5.8천 |
|---|
| 2026.03.10 | ₩58,015 | ₩61,689 | ₩58,015 | ₩58,645 | +1.09% | 7.5천 |
|---|
| 2026.03.09 | ₩58,283 | ₩58,417 | ₩56,432 | ₩57,800 | -0.83% | 5.4천 |
|---|
| 2026.03.06 | ₩57,760 | ₩58,873 | ₩56,995 | ₩58,417 | +1.14% | 8.8천 |
|---|
| 2026.03.05 | ₩59,731 | ₩59,731 | ₩58,350 | ₩58,350 | -2.31% | 4.9천 |
|---|
| 2026.03.04 | ₩59,731 | ₩61,381 | ₩59,731 | ₩60,630 | +1.50% | 5.3천 |
|---|
| 2026.03.03 | ₩59,128 | ₩60,630 | ₩59,128 | ₩60,630 | +2.54% | 5.2천 |
|---|
| 2026.03.02 | ₩58,819 | ₩60,576 | ₩58,819 | ₩60,201 | +2.35% | 7.3천 |
|---|
| 2026.02.27 | ₩60,321 | ₩60,321 | ₩58,632 | ₩58,806 | -2.51% | 8.4천 |
|---|
| 2026.02.26 | ₩61,931 | ₩61,931 | ₩61,005 | ₩61,019 | -1.47% | 4.3천 |
|---|
| 2026.02.25 | ₩61,354 | ₩62,024 | ₩61,354 | ₩61,931 | +0.94% | 3.7천 |
|---|
| 2026.02.24 | ₩61,569 | ₩62,011 | ₩61,569 | ₩61,676 | +0.17% | 3천 |
|---|
| 2026.02.23 | ₩60,469 | ₩61,287 | ₩60,308 | ₩60,724 | +0.42% | 8.6천 |
|---|
| 2026.02.20 | ₩60,630 | ₩61,367 | ₩60,348 | ₩60,952 | +0.53% | 5.3천 |
|---|
| 2026.02.19 | ₩60,697 | ₩61,113 | ₩60,348 | ₩60,630 | -0.11% | 5.4천 |
|---|
| 2026.02.18 | ₩62,038 | ₩62,038 | ₩60,348 | ₩60,496 | -2.49% | 6.6천 |
|---|
| 2026.02.17 | ₩62,480 | ₩62,601 | ₩61,273 | ₩61,810 | -1.07% | 4.7천 |
|---|
| 2026.02.13 | ₩59,932 | ₩62,628 | ₩59,932 | ₩62,266 | +3.89% | 5.7천 |
|---|
| 2026.02.12 | ₩61,327 | ₩61,998 | ₩61,327 | ₩61,823 | +0.81% | 4천 |
|---|
| 2026.02.11 | ₩62,521 | ₩62,521 | ₩62,252 | ₩62,360 | -0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩63,701 | ₩63,728 | ₩62,601 | ₩62,601 | -1.73% | 5.9천 |
|---|
| 2026.02.09 | ₩63,902 | ₩64,304 | ₩63,433 | ₩63,674 | -0.36% | 5.6천 |
|---|
| 2026.02.06 | ₩65,055 | ₩65,055 | ₩63,459 | ₩63,459 | -2.45% | 1.2만 |
|---|
| 2026.02.05 | ₩58,337 | ₩65,297 | ₩58,337 | ₩64,385 | +10.37% | 5.2천 |
|---|
| 2026.02.04 | ₩64,358 | ₩64,827 | ₩63,218 | ₩63,500 | -1.33% | 5.9천 |
|---|
| 2026.02.03 | ₩62,360 | ₩63,473 | ₩61,528 | ₩63,473 | +1.78% | 9.4천 |
|---|
| 2026.02.02 | ₩59,812 | ₩62,360 | ₩59,812 | ₩62,360 | +4.26% | 1.2만 |
|---|
| 2026.01.30 | ₩58,497 | ₩60,348 | ₩58,176 | ₩59,946 | +2.48% | 9.4천 |
|---|
| 2026.01.29 | ₩56,741 | ₩59,302 | ₩56,325 | ₩59,302 | +4.51% | 5.8천 |
|---|
| 2026.01.28 | ₩58,578 | ₩58,578 | ₩56,325 | ₩57,304 | -2.17% | 1.1만 |
|---|
| 2026.01.27 | ₩59,168 | ₩59,168 | ₩58,444 | ₩58,578 | -1.00% | 3.4천 |
|---|
| 2026.01.26 | ₩59,141 | ₩59,141 | ₩57,974 | ₩59,128 | -0.02% | 7천 |
|---|
| 2026.01.23 | ₩60,321 | ₩60,321 | ₩59,007 | ₩59,141 | -1.96% | 3.4천 |
|---|
| 2026.01.22 | ₩60,965 | ₩61,434 | ₩60,590 | ₩60,804 | -0.26% | 4.7천 |
|---|
| 2026.01.21 | ₩59,007 | ₩61,649 | ₩59,007 | ₩61,649 | +4.48% | 8천 |
|---|
| 2026.01.20 | ₩57,787 | ₩59,208 | ₩57,679 | ₩58,497 | +1.23% | 6.7천 |
|---|
| 2026.01.16 | ₩58,685 | ₩59,342 | ₩58,685 | ₩59,007 | +0.55% | 6.2천 |
|---|
| 2026.01.15 | ₩57,223 | ₩59,557 | ₩57,223 | ₩58,953 | +3.02% | 1.1만 |
|---|
| 2026.01.14 | ₩57,586 | ₩58,900 | ₩57,371 | ₩57,653 | +0.12% | 4.4천 |
|---|
| 2026.01.13 | ₩57,653 | ₩57,988 | ₩57,331 | ₩57,438 | -0.37% | 5.5천 |
|---|
| 2026.01.12 | ₩57,867 | ₩58,229 | ₩56,446 | ₩57,532 | -0.58% | 5.6천 |
|---|
| 2026.01.09 | ₩57,532 | ₩58,296 | ₩57,036 | ₩57,036 | -0.86% | 8.1천 |
|---|
| 2026.01.08 | ₩56,580 | ₩58,310 | ₩56,365 | ₩58,310 | +3.06% | 6천 |
|---|
| 2026.01.07 | ₩56,995 | ₩57,304 | ₩54,984 | ₩56,325 | -1.18% | 2.3만 |
|---|
| 2026.01.06 | ₩58,001 | ₩59,007 | ₩56,995 | ₩57,116 | -1.53% | 6천 |
|---|
| 2026.01.05 | ₩56,995 | ₩59,503 | ₩56,995 | ₩58,323 | +2.33% | 1.1만 |
|---|
| 2026.01.02 | ₩57,237 | ₩58,068 | ₩56,995 | ₩57,907 | +1.17% | 6.5천 |
|---|
| 2025.12.31 | ₩58,417 | ₩58,524 | ₩58,377 | ₩58,377 | -0.07% | 6천 |
|---|
| 2025.12.30 | ₩59,342 | ₩59,342 | ₩58,337 | ₩59,061 | -0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩60,348 | ₩60,348 | ₩59,490 | ₩59,651 | -1.16% | 5.1천 |
|---|
| 2025.12.26 | ₩61,904 | ₩61,931 | ₩60,348 | ₩60,697 | -1.95% | 2.9천 |
|---|
| 2025.12.24 | ₩60,911 | ₩61,046 | ₩60,831 | ₩60,831 | -0.13% | 2.6천 |
|---|
| 2025.12.23 | ₩60,375 | ₩61,662 | ₩60,375 | ₩60,482 | +0.18% | 7.5천 |
|---|
| 2025.12.22 | ₩62,923 | ₩62,923 | ₩60,348 | ₩60,992 | -3.07% | 7.7천 |
|---|
| 2025.12.19 | ₩64,626 | ₩64,626 | ₩62,011 | ₩62,092 | -3.92% | 1.3만 |
|---|
| 2025.12.18 | ₩63,084 | ₩65,994 | ₩63,084 | ₩64,841 | +2.78% | 1만 |
|---|
| 2025.12.17 | ₩66,651 | ₩66,785 | ₩65,712 | ₩65,860 | -1.19% | 2.1만 |
|---|
| 2025.12.16 | ₩66,879 | ₩67,054 | ₩65,712 | ₩66,517 | -0.54% | 1.7만 |
|---|
| 2025.12.15 | ₩65,712 | ₩66,960 | ₩64,908 | ₩66,678 | +1.47% | 1.3만 |
|---|
| 2025.12.12 | ₩63,339 | ₩65,712 | ₩63,339 | ₩65,337 | +3.15% | 1.2만 |
|---|
| 2025.12.11 | ₩61,555 | ₩62,360 | ₩59,342 | ₩62,011 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩60,120 | ₩61,421 | ₩57,559 | ₩61,394 | +2.12% | 2.5만 |
|---|
| 2025.12.09 | ₩58,591 | ₩60,214 | ₩58,591 | ₩59,691 | +1.88% | 8.4천 |
|---|
| 2025.12.08 | ₩58,417 | ₩58,430 | ₩57,451 | ₩58,337 | -0.14% | 6.6천 |
|---|
| 2025.12.05 | ₩58,846 | ₩59,101 | ₩58,001 | ₩58,028 | -1.39% | 6.5천 |
|---|
| 2025.12.04 | ₩58,337 | ₩59,128 | ₩58,095 | ₩58,430 | +0.16% | 5.6천 |
|---|
| 2025.12.03 | ₩58,819 | ₩59,530 | ₩58,417 | ₩59,476 | +1.12% | 8.6천 |
|---|
| 2025.12.02 | ₩57,451 | ₩58,256 | ₩57,451 | ₩57,961 | +0.89% | 4.5천 |
|---|
| 2025.12.01 | ₩57,545 | ₩59,275 | ₩57,545 | ₩58,578 | +1.79% | 6.1천 |
|---|
| 2025.11.28 | ₩57,760 | ₩58,712 | ₩57,599 | ₩58,712 | +1.65% | 3.5천 |
|---|
| 2025.11.26 | ₩59,316 | ₩60,120 | ₩58,457 | ₩58,793 | -0.88% | 7.1천 |
|---|
| 2025.11.25 | ₩58,953 | ₩60,335 | ₩58,497 | ₩59,731 | +1.32% | 9.1천 |
|---|
| 2025.11.24 | ₩58,323 | ₩59,839 | ₩57,693 | ₩58,068 | -0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩56,995 | ₩60,268 | ₩56,325 | ₩60,013 | +5.29% | 1.6만 |
|---|
| 2025.11.20 | ₩57,022 | ₩57,666 | ₩55,909 | ₩56,794 | -0.40% | 5.6천 |
|---|
| 2025.11.19 | ₩58,202 | ₩58,310 | ₩57,036 | ₩57,036 | -2.00% | 6.5천 |
|---|
| 2025.11.18 | ₩57,693 | ₩58,793 | ₩56,593 | ₩58,296 | +1.05% | 1.1만 |
|---|
| 2025.11.17 | ₩59,999 | ₩59,999 | ₩57,827 | ₩57,907 | -3.49% | 8천 |
|---|
| 2025.11.14 | ₩58,350 | ₩59,731 | ₩58,283 | ₩59,731 | +2.37% | 6.3천 |
|---|
| 2025.11.13 | ₩59,222 | ₩60,348 | ₩59,222 | ₩60,321 | +1.86% | 8천 |
|---|
| 2025.11.12 | ₩60,348 | ₩60,791 | ₩59,825 | ₩59,986 | -0.60% | 8.9천 |
|---|
| 2025.11.11 | ₩59,959 | ₩60,335 | ₩59,530 | ₩60,321 | +0.60% | 3.7천 |
|---|
| 2025.11.10 | ₩58,806 | ₩59,691 | ₩58,806 | ₩59,383 | +0.98% | 6천 |
|---|
| 2025.11.07 | ₩58,337 | ₩59,369 | ₩58,337 | ₩59,302 | +1.66% | 5.5천 |
|---|
| 2025.11.06 | ₩59,007 | ₩59,007 | ₩58,176 | ₩58,645 | -0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩58,337 | ₩59,812 | ₩58,055 | ₩59,812 | +2.53% | 6.7천 |
|---|
| 2025.11.04 | ₩59,007 | ₩59,007 | ₩58,377 | ₩58,377 | -1.07% | 4천 |
|---|
| 2025.11.03 | ₩58,471 | ₩58,591 | ₩58,243 | ₩58,591 | +0.21% | 4.2천 |
|---|
| 2025.10.31 | ₩58,444 | ₩58,645 | ₩58,122 | ₩58,578 | +0.23% | 5천 |
|---|
| 2025.10.30 | ₩58,202 | ₩58,471 | ₩58,189 | ₩58,471 | +0.46% | 4.7천 |
|---|
| 2025.10.29 | ₩58,685 | ₩60,134 | ₩57,840 | ₩57,840 | -1.44% | 6.1천 |
|---|
| 2025.10.28 | ₩60,080 | ₩60,080 | ₩57,867 | ₩59,423 | -1.09% | 5.7천 |
|---|
| 2025.10.27 | ₩60,013 | ₩60,348 | ₩58,819 | ₩59,919 | -0.16% | 7.5천 |
|---|
| 2025.10.24 | ₩59,584 | ₩60,013 | ₩59,584 | ₩60,013 | +0.72% | 5.5천 |
|---|
| 2025.10.23 | ₩60,348 | ₩60,348 | ₩59,007 | ₩59,490 | -1.42% | 9천 |
|---|
| 2025.10.22 | ₩57,666 | ₩60,067 | ₩57,666 | ₩60,067 | +4.16% | 8.2천 |
|---|
| 2025.10.21 | ₩57,666 | ₩58,511 | ₩57,666 | ₩58,511 | +1.47% | 6.5천 |
|---|
| 2025.10.20 | ₩57,411 | ₩58,471 | ₩57,411 | ₩58,269 | +1.49% | 5.4천 |
|---|
| 2025.10.17 | ₩55,453 | ₩57,425 | ₩55,453 | ₩57,425 | +3.56% | 6.3천 |
|---|
| 2025.10.16 | ₩57,223 | ₩57,223 | ₩55,453 | ₩55,453 | -3.09% | 5.8천 |
|---|
| 2025.10.15 | ₩58,283 | ₩58,283 | ₩57,545 | ₩57,545 | -1.27% | 4.8천 |
|---|
| 2025.10.14 | ₩57,009 | ₩58,511 | ₩53,468 | ₩58,511 | +2.63% | 4.7천 |
|---|
| 2025.10.13 | ₩56,298 | ₩57,411 | ₩56,298 | ₩57,411 | +1.98% | 5.9천 |
|---|
| 2025.10.10 | ₩58,806 | ₩58,806 | ₩55,319 | ₩55,373 | -5.84% | 1.1만 |
|---|