시장 데이터를 불러오는 중
전체 종목
Fifth District Bancorp, Inc. - Common Stock 과거 주가
Fifth District Bancorp, Inc. - Common Stock · FDSB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fifth District Bancorp, Inc. - Common Stock · FDSB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,290 | ₩23,316 | ₩23,209 | ₩23,209 | -0.35% | 5천 |
| 2026.10.08 | ₩23,772 | ₩23,785 | ₩23,531 | ₩23,531 | -1.01% | 2.6천 |
| 2026.10.07 | ₩23,524 | ₩23,524 | ₩23,276 | ₩23,450 | -0.31% | 2.6천 |
| 2026.10.06 | ₩23,249 | ₩23,410 | ₩23,249 | ₩23,410 | +0.69% | 6.2천 |
| 2026.10.05 | ₩23,303 | ₩23,497 | ₩23,223 | ₩23,223 | -0.35% | 9.2천 |
| 2026.10.02 | ₩23,665 | ₩23,732 | ₩23,236 | ₩23,316 | -1.47% | 7.8천 |
| 2026.10.01 | ₩24,107 | ₩24,107 | ₩23,196 | ₩23,223 | -3.67% | 4.9천 |
| 2026.09.30 | ₩23,511 | ₩23,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,196 |
| -1.34% |
| 4.7천 |
| 2026.09.29 | ₩23,196 | ₩23,465 | ₩23,196 | ₩23,223 | +0.12% | 7.8천 |
|---|
| 2026.09.28 | ₩23,785 | ₩23,852 | ₩23,189 | ₩23,223 | -2.37% | 1.5만 |
|---|
| 2026.09.25 | ₩23,986 | ₩23,986 | ₩23,785 | ₩23,785 | -0.84% | 2.4천 |
|---|
| 2026.09.24 | ₩24,556 | ₩24,556 | ₩23,879 | ₩23,879 | -2.76% | 2.7천 |
|---|
| 2026.09.23 | ₩24,630 | ₩24,630 | ₩24,321 | ₩24,321 | -1.25% | 1.3만 |
|---|
| 2026.09.22 | ₩24,549 | ₩24,670 | ₩24,549 | ₩24,576 | +0.11% | 8.9천 |
|---|
| 2026.09.21 | ₩24,663 | ₩24,663 | ₩24,663 | ₩24,663 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩24,670 | ₩24,703 | ₩24,536 | ₩24,536 | -0.54% | 1.4만 |
|---|
| 2026.09.17 | ₩24,817 | ₩24,864 | ₩24,723 | ₩24,750 | -0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,723 | ₩24,817 | ₩24,723 | ₩24,723 | 0.00% | 5.7천 |
|---|
| 2026.09.15 | ₩24,817 | ₩24,944 | ₩24,777 | ₩24,817 | 0.00% | 1.2만 |
|---|
| 2026.09.14 | ₩24,710 | ₩24,978 | ₩24,710 | ₩24,978 | +1.08% | 1.4천 |
|---|
| 2026.09.11 | ₩24,831 | ₩24,831 | ₩24,630 | ₩24,817 | -0.05% | 6.2천 |
|---|
| 2026.09.10 | ₩24,656 | ₩25,018 | ₩24,656 | ₩25,018 | +1.47% | 3.4천 |
|---|
| 2026.09.09 | ₩24,616 | ₩25,045 | ₩24,616 | ₩25,045 | +1.74% | 1.9천 |
|---|
| 2026.09.08 | ₩24,831 | ₩24,831 | ₩24,616 | ₩24,616 | -0.86% | 1.8천 |
|---|
| 2026.09.04 | ₩24,789 | ₩25,049 | ₩24,703 | ₩24,985 | +0.79% | 3.6천 |
|---|
| 2026.09.03 | ₩24,589 | ₩24,604 | ₩24,589 | ₩24,604 | +0.06% | 4.8천 |
|---|
| 2026.09.02 | ₩24,723 | ₩24,723 | ₩24,388 | ₩24,589 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩24,636 | ₩24,764 | ₩24,636 | ₩24,656 | +0.08% | 2.1천 |
|---|
| 2026.08.31 | ₩24,482 | ₩24,482 | ₩24,482 | ₩24,482 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩24,509 | ₩24,509 | ₩24,455 | ₩24,455 | -0.22% | 2.4천 |
|---|
| 2026.08.27 | ₩24,455 | ₩24,455 | ₩23,989 | ₩23,989 | -1.91% | 2.6천 |
|---|
| 2026.08.26 | ₩24,455 | ₩24,623 | ₩24,455 | ₩24,455 | 0.00% | 2천 |
|---|
| 2026.08.25 | ₩24,643 | ₩24,643 | ₩24,120 | ₩24,362 | -1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩24,656 | ₩24,683 | ₩24,388 | ₩24,630 | -0.11% | 1.3만 |
|---|
| 2026.08.21 | ₩24,563 | ₩24,623 | ₩24,462 | ₩24,536 | -0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩24,027 | ₩24,027 | ₩24,027 | ₩24,027 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩24,697 | ₩24,790 | ₩24,556 | ₩24,723 | +0.11% | 9.8천 |
|---|
| 2026.08.18 | ₩24,723 | ₩24,781 | ₩24,462 | ₩24,462 | -1.06% | 3.9천 |
|---|
| 2026.08.17 | ₩24,656 | ₩24,777 | ₩24,522 | ₩24,536 | -0.49% | 4.9천 |
|---|
| 2026.08.14 | ₩24,489 | ₩24,777 | ₩24,489 | ₩24,600 | +0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩24,120 | ₩24,710 | ₩24,120 | ₩24,455 | +1.39% | 7.7천 |
|---|
| 2026.08.12 | ₩24,087 | ₩24,120 | ₩24,087 | ₩24,107 | +0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩23,986 | ₩24,120 | ₩23,960 | ₩24,120 | +0.56% | 9.4천 |
|---|
| 2026.08.10 | ₩23,933 | ₩24,114 | ₩23,933 | ₩23,973 | +0.17% | 9.1천 |
|---|
| 2026.08.07 | ₩23,866 | ₩24,083 | ₩23,812 | ₩23,933 | +0.28% | 7.9천 |
|---|
| 2026.08.06 | ₩23,919 | ₩24,006 | ₩23,866 | ₩23,986 | +0.28% | 3.5천 |
|---|
| 2026.08.05 | ₩24,107 | ₩24,107 | ₩24,000 | ₩24,000 | -0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩23,899 | ₩24,068 | ₩23,805 | ₩23,812 | -0.36% | 7.7천 |
|---|
| 2026.08.03 | ₩23,702 | ₩23,759 | ₩23,598 | ₩23,678 | -0.10% | 3.2천 |
|---|
| 2026.07.31 | ₩23,276 | ₩23,759 | ₩23,276 | ₩23,598 | +1.38% | 6.9천 |
|---|
| 2026.07.30 | ₩23,477 | ₩23,591 | ₩23,477 | ₩23,584 | +0.46% | 2.6천 |
|---|
| 2026.07.29 | ₩23,705 | ₩23,799 | ₩23,477 | ₩23,638 | -0.28% | 3.6천 |
|---|
| 2026.07.28 | ₩23,785 | ₩23,785 | ₩23,450 | ₩23,785 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩23,263 | ₩23,685 | ₩23,263 | ₩23,584 | +1.38% | 900 |
|---|
| 2026.07.24 | ₩23,403 | ₩23,403 | ₩22,780 | ₩23,102 | -1.29% | 2.5만 |
|---|
| 2026.07.23 | ₩22,912 | ₩23,377 | ₩22,853 | ₩23,022 | +0.48% | 3.2천 |
|---|
| 2026.07.22 | ₩23,182 | ₩23,618 | ₩22,780 | ₩22,780 | -1.73% | 1.4만 |
|---|
| 2026.07.21 | ₩23,665 | ₩23,986 | ₩23,316 | ₩23,316 | -1.47% | 1만 |
|---|
| 2026.07.20 | ₩23,913 | ₩23,913 | ₩23,745 | ₩23,913 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩23,718 | ₩24,120 | ₩23,517 | ₩23,866 | +0.62% | 1.4만 |
|---|
| 2026.07.16 | ₩24,020 | ₩24,020 | ₩23,952 | ₩23,953 | -0.28% | 4.6천 |
|---|
| 2026.07.15 | ₩23,764 | ₩24,040 | ₩23,718 | ₩23,785 | +0.09% | 6.3천 |
|---|
| 2026.07.14 | ₩23,544 | ₩23,745 | ₩23,385 | ₩23,651 | +0.46% | 8천 |
|---|
| 2026.07.13 | ₩23,223 | ₩23,785 | ₩23,223 | ₩23,383 | +0.69% | 6.2천 |
|---|
| 2026.07.10 | ₩23,383 | ₩24,040 | ₩22,780 | ₩23,209 | -0.74% | 8.5천 |
|---|
| 2026.07.09 | ₩23,383 | ₩23,826 | ₩22,151 | ₩22,780 | -2.58% | 4.4천 |
|---|
| 2026.07.08 | ₩22,271 | ₩23,129 | ₩22,124 | ₩22,646 | +1.68% | 1.9천 |
|---|
| 2026.07.07 | ₩22,177 | ₩22,231 | ₩21,869 | ₩22,191 | +0.06% | 1만 |
|---|
| 2026.07.06 | ₩22,298 | ₩22,298 | ₩22,164 | ₩22,164 | -0.60% | 2천 |
|---|
| 2026.07.02 | ₩21,950 | ₩22,271 | ₩21,950 | ₩22,271 | +1.47% | 7천 |
|---|
| 2026.07.01 | ₩21,749 | ₩21,869 | ₩21,749 | ₩21,829 | +0.37% | 700 |
|---|
| 2026.06.30 | ₩21,802 | ₩21,829 | ₩21,749 | ₩21,749 | -0.25% | 900 |
|---|
| 2026.06.29 | ₩21,588 | ₩21,762 | ₩21,588 | ₩21,695 | +0.50% | 3.7천 |
|---|
| 2026.06.26 | ₩21,373 | ₩21,679 | ₩21,373 | ₩21,628 | +1.19% | 5.2천 |
|---|
| 2026.06.25 | ₩21,119 | ₩21,534 | ₩21,105 | ₩21,527 | +1.94% | 8.1천 |
|---|
| 2026.06.24 | ₩21,668 | ₩21,668 | ₩21,273 | ₩21,273 | -1.82% | 7.8천 |
|---|
| 2026.06.23 | ₩21,172 | ₩21,360 | ₩21,172 | ₩21,360 | +0.89% | 900 |
|---|
| 2026.06.22 | ₩21,514 | ₩21,514 | ₩21,300 | ₩21,306 | -0.97% | 7.5천 |
|---|
| 2026.06.18 | ₩21,514 | ₩21,584 | ₩21,333 | ₩21,427 | -0.40% | 6.4천 |
|---|
| 2026.06.17 | ₩21,534 | ₩21,615 | ₩21,306 | ₩21,306 | -1.06% | 7.4천 |
|---|
| 2026.06.16 | ₩21,105 | ₩21,574 | ₩21,038 | ₩21,440 | +1.59% | 1.1만 |
|---|
| 2026.06.15 | ₩21,186 | ₩21,186 | ₩20,985 | ₩21,072 | -0.54% | 1.4만 |
|---|
| 2026.06.12 | ₩20,851 | ₩21,038 | ₩20,797 | ₩20,971 | +0.58% | 1.9만 |
|---|
| 2026.06.11 | ₩20,757 | ₩21,010 | ₩20,603 | ₩20,797 | +0.19% | 5.1천 |
|---|
| 2026.06.10 | ₩20,864 | ₩21,123 | ₩20,650 | ₩20,797 | -0.32% | 2.4만 |
|---|
| 2026.06.09 | ₩20,435 | ₩20,865 | ₩20,435 | ₩20,757 | +1.57% | 5.3만 |
|---|
| 2026.06.08 | ₩20,435 | ₩20,435 | ₩20,355 | ₩20,435 | 0.00% | 12.6만 |
|---|
| 2026.06.05 | ₩20,208 | ₩20,342 | ₩20,194 | ₩20,194 | -0.07% | 1.1만 |
|---|
| 2026.06.04 | ₩20,208 | ₩20,234 | ₩20,181 | ₩20,208 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩20,234 | ₩20,234 | ₩20,194 | ₩20,194 | -0.20% | 1.3천 |
|---|
| 2026.06.02 | ₩20,194 | ₩20,328 | ₩20,181 | ₩20,315 | +0.60% | 8.3천 |
|---|
| 2026.06.01 | ₩20,248 | ₩20,342 | ₩20,181 | ₩20,342 | +0.46% | 1.8천 |
|---|
| 2026.05.29 | ₩20,248 | ₩20,328 | ₩20,248 | ₩20,248 | 0.00% | 6.3천 |
|---|
| 2026.05.28 | ₩20,342 | ₩20,342 | ₩20,248 | ₩20,248 | -0.46% | 3.1천 |
|---|
| 2026.05.27 | ₩20,208 | ₩20,315 | ₩20,208 | ₩20,315 | +0.53% | 1.5천 |
|---|
| 2026.05.26 | ₩20,382 | ₩20,382 | ₩20,194 | ₩20,194 | -0.92% | 1.5만 |
|---|
| 2026.05.22 | ₩20,382 | ₩20,382 | ₩20,234 | ₩20,275 | -0.53% | 1.9천 |
|---|
| 2026.05.21 | ₩20,281 | ₩20,315 | ₩20,127 | ₩20,315 | +0.17% | 2.4천 |
|---|
| 2026.05.20 | ₩20,033 | ₩20,234 | ₩20,033 | ₩20,208 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,261 | ₩20,040 | ₩20,072 | -0.14% | 7천 |
|---|
| 2026.05.18 | ₩20,047 | ₩20,100 | ₩20,033 | ₩20,067 | +0.10% | 7.7천 |
|---|
| 2026.05.15 | ₩20,114 | ₩20,134 | ₩20,033 | ₩20,033 | -0.40% | 8.7천 |
|---|
| 2026.05.14 | ₩20,328 | ₩20,328 | ₩20,234 | ₩20,234 | -0.46% | 1만 |
|---|
| 2026.05.13 | ₩20,234 | ₩20,301 | ₩20,221 | ₩20,261 | +0.13% | 5.6천 |
|---|
| 2026.05.12 | ₩20,234 | ₩20,315 | ₩20,234 | ₩20,234 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩20,248 | ₩20,335 | ₩20,234 | ₩20,234 | -0.07% | 9.5천 |
|---|
| 2026.05.08 | ₩20,335 | ₩20,368 | ₩20,234 | ₩20,308 | -0.13% | 2만 |
|---|
| 2026.05.07 | ₩20,234 | ₩20,382 | ₩20,234 | ₩20,382 | +0.73% | 3.6천 |
|---|
| 2026.05.06 | ₩20,336 | ₩20,355 | ₩20,261 | ₩20,301 | -0.17% | 5.1천 |
|---|
| 2026.05.05 | ₩20,272 | ₩20,337 | ₩20,272 | ₩20,301 | +0.15% | 6.2천 |
|---|
| 2026.05.04 | ₩20,288 | ₩20,339 | ₩20,261 | ₩20,261 | -0.13% | 1.4천 |
|---|
| 2026.05.01 | ₩20,276 | ₩20,327 | ₩20,268 | ₩20,308 | +0.16% | 3.1천 |
|---|
| 2026.04.30 | ₩20,261 | ₩20,342 | ₩20,261 | ₩20,261 | 0.00% | 1.9천 |
|---|
| 2026.04.29 | ₩20,275 | ₩20,379 | ₩20,167 | ₩20,167 | -0.53% | 4.1천 |
|---|
| 2026.04.28 | ₩20,154 | ₩20,301 | ₩20,154 | ₩20,301 | +0.73% | 2.1천 |
|---|
| 2026.04.27 | ₩20,288 | ₩20,382 | ₩20,234 | ₩20,234 | -0.26% | 5.4천 |
|---|
| 2026.04.24 | ₩20,301 | ₩20,301 | ₩20,141 | ₩20,234 | -0.33% | 1만 |
|---|
| 2026.04.23 | ₩20,248 | ₩20,355 | ₩20,169 | ₩20,301 | +0.26% | 6.6천 |
|---|
| 2026.04.22 | ₩20,141 | ₩20,174 | ₩20,141 | ₩20,151 | +0.05% | 4.3천 |
|---|
| 2026.04.21 | ₩20,141 | ₩20,228 | ₩20,047 | ₩20,141 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩20,234 | ₩20,248 | ₩20,100 | ₩20,141 | -0.46% | 6.7천 |
|---|
| 2026.04.17 | ₩20,141 | ₩20,141 | ₩19,993 | ₩19,993 | -0.73% | 6.4천 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,141 | ₩19,966 | ₩20,141 | +0.20% | 5천 |
|---|
| 2026.04.15 | ₩19,792 | ₩20,100 | ₩19,792 | ₩20,100 | +1.56% | 1.1만 |
|---|
| 2026.04.14 | ₩19,819 | ₩20,100 | ₩19,792 | ₩19,832 | +0.07% | 9.6천 |
|---|
| 2026.04.13 | ₩20,060 | ₩20,141 | ₩19,812 | ₩19,832 | -1.14% | 6.8천 |
|---|
| 2026.04.10 | ₩19,779 | ₩19,899 | ₩19,779 | ₩19,899 | +0.61% | 400 |
|---|
| 2026.04.09 | ₩19,966 | ₩20,041 | ₩19,738 | ₩19,738 | -1.14% | 9.2천 |
|---|
| 2026.04.08 | ₩19,752 | ₩19,966 | ₩19,752 | ₩19,792 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩19,832 | ₩19,832 | ₩19,645 | ₩19,645 | -0.95% | 5.4천 |
|---|
| 2026.04.06 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩19,886 | ₩19,966 | ₩19,658 | ₩19,819 | -0.34% | 8.3천 |
|---|
| 2026.04.01 | ₩19,859 | ₩19,872 | ₩19,698 | ₩19,872 | +0.07% | 5.8천 |
|---|
| 2026.03.31 | ₩19,832 | ₩19,941 | ₩19,832 | ₩19,859 | +0.14% | 3.3천 |
|---|
| 2026.03.30 | ₩19,712 | ₩19,899 | ₩19,712 | ₩19,792 | +0.41% | 8.7천 |
|---|
| 2026.03.27 | ₩19,926 | ₩19,953 | ₩19,872 | ₩19,926 | 0.00% | 3.1천 |
|---|
| 2026.03.26 | ₩19,725 | ₩19,893 | ₩19,658 | ₩19,826 | +0.51% | 5.7천 |
|---|
| 2026.03.25 | ₩19,658 | ₩19,772 | ₩19,564 | ₩19,772 | +0.58% | 1.2만 |
|---|
| 2026.03.24 | ₩19,725 | ₩19,725 | ₩19,537 | ₩19,537 | -0.95% | 1.5천 |
|---|
| 2026.03.23 | ₩19,738 | ₩19,738 | ₩19,457 | ₩19,712 | -0.14% | 3.2천 |
|---|
| 2026.03.20 | ₩19,645 | ₩19,725 | ₩19,505 | ₩19,578 | -0.34% | 1.3만 |
|---|
| 2026.03.19 | ₩19,832 | ₩19,832 | ₩19,645 | ₩19,678 | -0.78% | 6천 |
|---|
| 2026.03.18 | ₩19,832 | ₩19,832 | ₩19,698 | ₩19,738 | -0.47% | 7.3천 |
|---|
| 2026.03.17 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 1.1천 |
|---|
| 2026.03.16 | ₩19,738 | ₩19,913 | ₩19,738 | ₩19,792 | +0.27% | 900 |
|---|
| 2026.03.13 | ₩19,913 | ₩19,913 | ₩19,792 | ₩19,792 | -0.61% | 2.1천 |
|---|
| 2026.03.12 | ₩19,832 | ₩19,939 | ₩19,832 | ₩19,913 | +0.41% | 4.1천 |
|---|
| 2026.03.11 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩19,779 | ₩19,832 | ₩19,765 | ₩19,832 | +0.27% | 4.2천 |
|---|
| 2026.03.09 | ₩19,913 | ₩19,913 | ₩19,712 | ₩19,738 | -0.87% | 6천 |
|---|
| 2026.03.06 | ₩20,167 | ₩20,167 | ₩19,926 | ₩19,939 | -1.13% | 8.8천 |
|---|
| 2026.03.05 | ₩20,013 | ₩20,261 | ₩19,926 | ₩20,006 | -0.03% | 3만 |
|---|
| 2026.03.04 | ₩20,100 | ₩20,167 | ₩19,939 | ₩20,047 | -0.27% | 5.8천 |
|---|
| 2026.03.03 | ₩19,993 | ₩20,167 | ₩19,980 | ₩19,980 | -0.07% | 5.6천 |
|---|
| 2026.03.02 | ₩19,872 | ₩20,261 | ₩19,805 | ₩20,047 | +0.88% | 4.6천 |
|---|
| 2026.02.27 | ₩20,261 | ₩20,261 | ₩19,993 | ₩19,993 | -1.32% | 1.4만 |
|---|
| 2026.02.26 | ₩20,147 | ₩20,261 | ₩19,980 | ₩20,127 | -0.10% | 2.1만 |
|---|
| 2026.02.25 | ₩20,154 | ₩20,319 | ₩20,100 | ₩20,261 | +0.53% | 5.8천 |
|---|
| 2026.02.24 | ₩20,087 | ₩20,208 | ₩19,980 | ₩20,100 | +0.07% | 7.9천 |
|---|
| 2026.02.23 | ₩20,047 | ₩20,167 | ₩19,859 | ₩20,006 | -0.20% | 1.2만 |
|---|
| 2026.02.20 | ₩19,993 | ₩20,033 | ₩19,993 | ₩20,033 | +0.20% | 900 |
|---|
| 2026.02.19 | ₩20,324 | ₩20,368 | ₩19,846 | ₩19,846 | -2.35% | 9.1천 |
|---|
| 2026.02.18 | ₩20,409 | ₩20,409 | ₩20,248 | ₩20,315 | -0.46% | 6.3천 |
|---|
| 2026.02.17 | ₩20,248 | ₩20,409 | ₩20,248 | ₩20,368 | +0.60% | 5.5천 |
|---|
| 2026.02.13 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩20,208 | ₩20,281 | ₩20,100 | ₩20,254 | +0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩20,261 | ₩20,382 | ₩20,208 | ₩20,208 | -0.26% | 3.9천 |
|---|
| 2026.02.10 | ₩20,261 | ₩20,388 | ₩20,186 | ₩20,194 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩20,368 | ₩20,388 | ₩20,358 | ₩20,368 | 0.00% | 5.8천 |
|---|
| 2026.02.06 | ₩20,382 | ₩20,382 | ₩20,261 | ₩20,261 | -0.59% | 6.8천 |
|---|
| 2026.02.05 | ₩20,288 | ₩20,343 | ₩20,288 | ₩20,343 | +0.27% | 2천 |
|---|
| 2026.02.04 | ₩20,342 | ₩20,379 | ₩20,301 | ₩20,355 | +0.07% | 1만 |
|---|
| 2026.02.03 | ₩20,248 | ₩20,342 | ₩20,248 | ₩20,311 | +0.31% | 3.8천 |
|---|
| 2026.02.02 | ₩20,248 | ₩20,342 | ₩20,248 | ₩20,342 | +0.46% | 1.3천 |
|---|
| 2026.01.30 | ₩20,181 | ₩20,288 | ₩20,181 | ₩20,181 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩20,167 | ₩20,275 | ₩20,167 | ₩20,248 | +0.40% | 6.7천 |
|---|
| 2026.01.28 | ₩20,181 | ₩20,248 | ₩20,167 | ₩20,234 | +0.27% | 7.8천 |
|---|
| 2026.01.27 | ₩20,167 | ₩20,186 | ₩20,154 | ₩20,181 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩20,167 | ₩20,167 | ₩20,167 | ₩20,167 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩20,100 | ₩20,163 | ₩20,100 | ₩20,163 | +0.31% | 5.6천 |
|---|
| 2026.01.22 | ₩20,047 | ₩20,194 | ₩20,020 | ₩20,100 | +0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩20,234 | ₩20,248 | ₩20,100 | ₩20,114 | -0.60% | 2.3만 |
|---|
| 2026.01.20 | ₩20,087 | ₩20,221 | ₩20,033 | ₩20,100 | +0.07% | 8.7천 |
|---|
| 2026.01.16 | ₩19,913 | ₩20,060 | ₩19,913 | ₩20,060 | +0.74% | 6.1천 |
|---|
| 2026.01.15 | ₩19,993 | ₩20,033 | ₩19,913 | ₩19,913 | -0.40% | 3.3만 |
|---|
| 2026.01.14 | ₩19,886 | ₩20,020 | ₩19,886 | ₩19,926 | +0.20% | 9천 |
|---|
| 2026.01.13 | ₩19,926 | ₩20,006 | ₩19,779 | ₩19,913 | -0.07% | 9.1천 |
|---|
| 2026.01.12 | ₩20,047 | ₩20,047 | ₩19,779 | ₩19,779 | -1.34% | 1.7만 |
|---|
| 2026.01.09 | ₩20,006 | ₩20,127 | ₩19,872 | ₩20,114 | +0.54% | 5.7천 |
|---|
| 2026.01.08 | ₩20,154 | ₩20,167 | ₩20,080 | ₩20,114 | -0.20% | 3.4천 |
|---|
| 2026.01.07 | ₩20,100 | ₩20,141 | ₩19,993 | ₩20,073 | -0.13% | 1.4천 |
|---|
| 2026.01.06 | ₩20,020 | ₩20,208 | ₩19,939 | ₩19,939 | -0.40% | 1.1만 |
|---|
| 2026.01.05 | ₩20,154 | ₩20,234 | ₩20,127 | ₩20,127 | -0.13% | 1.2만 |
|---|
| 2026.01.02 | ₩20,080 | ₩20,107 | ₩19,993 | ₩20,087 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩19,986 | ₩20,100 | ₩19,986 | ₩20,100 | +0.57% | 1.2만 |
|---|
| 2025.12.30 | ₩20,020 | ₩20,234 | ₩19,992 | ₩20,073 | +0.27% | 8.2천 |
|---|
| 2025.12.29 | ₩20,167 | ₩20,248 | ₩20,060 | ₩20,114 | -0.27% | 1.4만 |
|---|
| 2025.12.26 | ₩19,765 | ₩20,261 | ₩19,738 | ₩20,127 | +1.83% | 6만 |
|---|
| 2025.12.24 | ₩19,671 | ₩19,725 | ₩19,671 | ₩19,685 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩19,738 | ₩19,765 | ₩19,631 | ₩19,645 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩19,712 | ₩19,738 | ₩19,604 | ₩19,671 | -0.20% | 6.2만 |
|---|
| 2025.12.19 | ₩19,631 | ₩19,765 | ₩19,511 | ₩19,645 | +0.07% | 6.2만 |
|---|
| 2025.12.18 | ₩19,564 | ₩19,685 | ₩19,537 | ₩19,685 | +0.62% | 2.8만 |
|---|
| 2025.12.17 | ₩19,189 | ₩19,604 | ₩19,162 | ₩19,604 | +2.16% | 4.9만 |
|---|
| 2025.12.16 | ₩19,068 | ₩19,176 | ₩19,068 | ₩19,162 | +0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩18,961 | ₩19,095 | ₩18,948 | ₩19,055 | +0.49% | 5.8만 |
|---|
| 2025.12.12 | ₩18,961 | ₩19,042 | ₩18,867 | ₩18,975 | +0.07% | 2.4만 |
|---|
| 2025.12.11 | ₩18,894 | ₩19,028 | ₩18,894 | ₩18,961 | +0.35% | 4.3만 |
|---|
| 2025.12.10 | ₩18,881 | ₩19,028 | ₩18,800 | ₩18,800 | -0.43% | 4.4만 |
|---|
| 2025.12.09 | ₩18,867 | ₩19,062 | ₩18,800 | ₩18,854 | -0.07% | 2.9만 |
|---|
| 2025.12.08 | ₩18,747 | ₩18,881 | ₩18,733 | ₩18,854 | +0.57% | 4.6만 |
|---|
| 2025.12.05 | ₩18,620 | ₩18,743 | ₩18,586 | ₩18,707 | +0.47% | 3.1만 |
|---|
| 2025.12.04 | ₩18,760 | ₩18,760 | ₩18,526 | ₩18,526 | -1.25% | 1.9만 |
|---|
| 2025.12.03 | ₩18,693 | ₩18,760 | ₩18,559 | ₩18,747 | +0.29% | 4.6만 |
|---|
| 2025.12.02 | ₩18,444 | ₩18,693 | ₩18,444 | ₩18,653 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩18,305 | ₩18,479 | ₩18,305 | ₩18,452 | +0.81% | 2만 |
|---|
| 2025.11.28 | ₩18,305 | ₩18,331 | ₩18,144 | ₩18,291 | -0.07% | 5.7천 |
|---|
| 2025.11.26 | ₩18,318 | ₩18,455 | ₩18,291 | ₩18,385 | +0.37% | 2.7만 |
|---|
| 2025.11.25 | ₩17,956 | ₩18,291 | ₩17,929 | ₩18,251 | +1.64% | 1.4만 |
|---|
| 2025.11.24 | ₩17,795 | ₩17,956 | ₩17,769 | ₩17,916 | +0.68% | 2.2만 |
|---|
| 2025.11.21 | ₩17,688 | ₩17,795 | ₩17,674 | ₩17,728 | +0.23% | 2.1만 |
|---|
| 2025.11.20 | ₩17,589 | ₩17,769 | ₩17,541 | ₩17,581 | -0.05% | 3.4만 |
|---|
| 2025.11.19 | ₩17,514 | ₩17,645 | ₩17,514 | ₩17,568 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩17,487 | ₩17,702 | ₩17,420 | ₩17,514 | +0.15% | 3.9만 |
|---|
| 2025.11.17 | ₩17,822 | ₩17,822 | ₩17,460 | ₩17,487 | -1.88% | 2.7만 |
|---|
| 2025.11.14 | ₩17,787 | ₩17,829 | ₩17,688 | ₩17,742 | -0.26% | 9.7천 |
|---|
| 2025.11.13 | ₩17,732 | ₩17,889 | ₩17,688 | ₩17,775 | +0.24% | 3.2만 |
|---|
| 2025.11.12 | ₩17,755 | ₩17,864 | ₩17,688 | ₩17,688 | -0.38% | 1.3만 |
|---|
| 2025.11.11 | ₩17,621 | ₩17,809 | ₩17,621 | ₩17,775 | +0.87% | 1.6만 |
|---|
| 2025.11.10 | ₩17,651 | ₩17,822 | ₩17,621 | ₩17,635 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩17,789 | ₩17,789 | ₩17,621 | ₩17,648 | -0.79% | 1.4만 |
|---|
| 2025.11.06 | ₩17,822 | ₩17,889 | ₩17,688 | ₩17,688 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩17,822 | ₩17,889 | ₩17,648 | ₩17,876 | +0.30% | 5.1천 |
|---|
| 2025.11.04 | ₩17,822 | ₩17,856 | ₩17,822 | ₩17,850 | +0.16% | 6.5천 |
|---|
| 2025.11.03 | ₩17,889 | ₩17,889 | ₩17,822 | ₩17,862 | -0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩17,889 | ₩17,889 | ₩17,836 | ₩17,876 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩17,856 | ₩17,856 | ₩17,809 | ₩17,822 | -0.19% | 1.6만 |
|---|
| 2025.10.29 | ₩17,925 | ₩17,955 | ₩17,755 | ₩17,813 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩17,943 | ₩17,956 | ₩17,889 | ₩17,889 | -0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩17,916 | ₩17,916 | ₩17,889 | ₩17,889 | -0.15% | 800 |
|---|
| 2025.10.23 | ₩17,983 | ₩18,043 | ₩17,916 | ₩17,916 | -0.37% | 1.7만 |
|---|
| 2025.10.22 | ₩17,970 | ₩17,970 | ₩17,903 | ₩17,970 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩17,996 | ₩17,996 | ₩17,769 | ₩17,836 | -0.89% | 7.9천 |
|---|
| 2025.10.20 | ₩17,758 | ₩18,007 | ₩17,758 | ₩17,996 | +1.34% | 1.1천 |
|---|
| 2025.10.17 | ₩18,055 | ₩18,055 | ₩17,769 | ₩17,769 | -1.59% | 2.1만 |
|---|
| 2025.10.16 | ₩18,238 | ₩18,277 | ₩17,903 | ₩17,903 | -1.84% | 1.6만 |
|---|
| 2025.10.15 | ₩18,259 | ₩18,291 | ₩18,244 | ₩18,244 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩18,224 | ₩18,358 | ₩18,171 | ₩18,331 | +0.59% | 1.8만 |
|---|
| 2025.10.13 | ₩18,176 | ₩18,318 | ₩18,090 | ₩18,318 | +0.78% | 2.9천 |
|---|
| 2025.10.10 | ₩18,345 | ₩18,345 | ₩17,956 | ₩17,956 | -2.12% | 1.1만 |
|---|