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 | ₩23,308 | ₩23,335 | ₩23,227 | ₩23,227 | -0.35% | 5천 |
| 2026.10.08 | ₩23,791 | ₩23,804 | ₩23,549 | ₩23,549 | -1.01% | 2.6천 |
| 2026.10.07 | ₩23,542 | ₩23,542 | ₩23,294 | ₩23,469 | -0.31% | 2.6천 |
| 2026.10.06 | ₩23,268 | ₩23,428 | ₩23,268 | ₩23,428 | +0.69% | 6.2천 |
| 2026.10.05 | ₩23,321 | ₩23,516 | ₩23,241 | ₩23,241 | -0.35% | 9.2천 |
| 2026.10.02 | ₩23,683 | ₩23,750 | ₩23,254 | ₩23,335 | -1.47% | 7.8천 |
| 2026.10.01 | ₩24,126 | ₩24,126 | ₩23,214 | ₩23,241 | -3.67% | 4.9천 |
| 2026.09.30 | ₩23,529 | ₩23,670 | ₩23,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,214 |
| -1.34% |
| 4.7천 |
| 2026.09.29 | ₩23,214 | ₩23,483 | ₩23,214 | ₩23,241 | +0.12% | 7.8천 |
|---|
| 2026.09.28 | ₩23,804 | ₩23,871 | ₩23,207 | ₩23,241 | -2.37% | 1.5만 |
|---|
| 2026.09.25 | ₩24,005 | ₩24,005 | ₩23,804 | ₩23,804 | -0.84% | 2.4천 |
|---|
| 2026.09.24 | ₩24,575 | ₩24,575 | ₩23,898 | ₩23,898 | -2.76% | 2.7천 |
|---|
| 2026.09.23 | ₩24,649 | ₩24,649 | ₩24,340 | ₩24,340 | -1.25% | 1.3만 |
|---|
| 2026.09.22 | ₩24,568 | ₩24,689 | ₩24,568 | ₩24,595 | +0.11% | 8.9천 |
|---|
| 2026.09.21 | ₩24,682 | ₩24,682 | ₩24,682 | ₩24,682 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩24,689 | ₩24,723 | ₩24,555 | ₩24,555 | -0.54% | 1.4만 |
|---|
| 2026.09.17 | ₩24,837 | ₩24,884 | ₩24,743 | ₩24,770 | -0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,743 | ₩24,837 | ₩24,743 | ₩24,743 | 0.00% | 5.7천 |
|---|
| 2026.09.15 | ₩24,837 | ₩24,964 | ₩24,796 | ₩24,837 | 0.00% | 1.2만 |
|---|
| 2026.09.14 | ₩24,729 | ₩24,998 | ₩24,729 | ₩24,998 | +1.08% | 1.4천 |
|---|
| 2026.09.11 | ₩24,850 | ₩24,850 | ₩24,649 | ₩24,837 | -0.05% | 6.2천 |
|---|
| 2026.09.10 | ₩24,676 | ₩25,038 | ₩24,676 | ₩25,038 | +1.47% | 3.4천 |
|---|
| 2026.09.09 | ₩24,635 | ₩25,065 | ₩24,635 | ₩25,065 | +1.74% | 1.9천 |
|---|
| 2026.09.08 | ₩24,850 | ₩24,850 | ₩24,635 | ₩24,635 | -0.86% | 1.8천 |
|---|
| 2026.09.04 | ₩24,808 | ₩25,069 | ₩24,723 | ₩25,004 | +0.79% | 3.6천 |
|---|
| 2026.09.03 | ₩24,609 | ₩24,623 | ₩24,609 | ₩24,623 | +0.06% | 4.8천 |
|---|
| 2026.09.02 | ₩24,743 | ₩24,743 | ₩24,407 | ₩24,609 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩24,656 | ₩24,783 | ₩24,656 | ₩24,676 | +0.08% | 2.1천 |
|---|
| 2026.08.31 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩24,528 | ₩24,528 | ₩24,475 | ₩24,475 | -0.22% | 2.4천 |
|---|
| 2026.08.27 | ₩24,475 | ₩24,475 | ₩24,008 | ₩24,008 | -1.91% | 2.6천 |
|---|
| 2026.08.26 | ₩24,475 | ₩24,642 | ₩24,475 | ₩24,475 | 0.00% | 2천 |
|---|
| 2026.08.25 | ₩24,662 | ₩24,662 | ₩24,139 | ₩24,381 | -1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩24,676 | ₩24,703 | ₩24,407 | ₩24,649 | -0.11% | 1.3만 |
|---|
| 2026.08.21 | ₩24,582 | ₩24,642 | ₩24,481 | ₩24,555 | -0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩24,045 | ₩24,045 | ₩24,045 | ₩24,045 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩24,716 | ₩24,810 | ₩24,575 | ₩24,743 | +0.11% | 9.8천 |
|---|
| 2026.08.18 | ₩24,743 | ₩24,800 | ₩24,481 | ₩24,481 | -1.06% | 3.9천 |
|---|
| 2026.08.17 | ₩24,676 | ₩24,796 | ₩24,542 | ₩24,555 | -0.49% | 4.9천 |
|---|
| 2026.08.14 | ₩24,508 | ₩24,796 | ₩24,508 | ₩24,619 | +0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩24,139 | ₩24,729 | ₩24,139 | ₩24,475 | +1.39% | 7.7천 |
|---|
| 2026.08.12 | ₩24,106 | ₩24,139 | ₩24,106 | ₩24,126 | +0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩24,005 | ₩24,139 | ₩23,978 | ₩24,139 | +0.56% | 9.4천 |
|---|
| 2026.08.10 | ₩23,952 | ₩24,133 | ₩23,952 | ₩23,992 | +0.17% | 9.1천 |
|---|
| 2026.08.07 | ₩23,884 | ₩24,102 | ₩23,831 | ₩23,952 | +0.28% | 7.9천 |
|---|
| 2026.08.06 | ₩23,938 | ₩24,025 | ₩23,884 | ₩24,005 | +0.28% | 3.5천 |
|---|
| 2026.08.05 | ₩24,126 | ₩24,126 | ₩24,019 | ₩24,019 | -0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩23,918 | ₩24,087 | ₩23,824 | ₩23,831 | -0.36% | 7.7천 |
|---|
| 2026.08.03 | ₩23,721 | ₩23,777 | ₩23,616 | ₩23,697 | -0.10% | 3.2천 |
|---|
| 2026.07.31 | ₩23,294 | ₩23,777 | ₩23,294 | ₩23,616 | +1.38% | 6.9천 |
|---|
| 2026.07.30 | ₩23,496 | ₩23,610 | ₩23,496 | ₩23,603 | +0.46% | 2.6천 |
|---|
| 2026.07.29 | ₩23,724 | ₩23,817 | ₩23,496 | ₩23,656 | -0.28% | 3.6천 |
|---|
| 2026.07.28 | ₩23,804 | ₩23,804 | ₩23,469 | ₩23,804 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩23,281 | ₩23,703 | ₩23,281 | ₩23,603 | +1.38% | 900 |
|---|
| 2026.07.24 | ₩23,422 | ₩23,422 | ₩22,798 | ₩23,120 | -1.29% | 2.5만 |
|---|
| 2026.07.23 | ₩22,930 | ₩23,395 | ₩22,871 | ₩23,040 | +0.48% | 3.2천 |
|---|
| 2026.07.22 | ₩23,201 | ₩23,636 | ₩22,798 | ₩22,798 | -1.73% | 1.4만 |
|---|
| 2026.07.21 | ₩23,683 | ₩24,005 | ₩23,335 | ₩23,335 | -1.47% | 1만 |
|---|
| 2026.07.20 | ₩23,931 | ₩23,931 | ₩23,764 | ₩23,931 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩23,737 | ₩24,139 | ₩23,536 | ₩23,884 | +0.62% | 1.4만 |
|---|
| 2026.07.16 | ₩24,039 | ₩24,039 | ₩23,970 | ₩23,972 | -0.28% | 4.6천 |
|---|
| 2026.07.15 | ₩23,783 | ₩24,059 | ₩23,737 | ₩23,804 | +0.09% | 6.3천 |
|---|
| 2026.07.14 | ₩23,563 | ₩23,764 | ₩23,403 | ₩23,670 | +0.46% | 8천 |
|---|
| 2026.07.13 | ₩23,241 | ₩23,804 | ₩23,241 | ₩23,402 | +0.69% | 6.2천 |
|---|
| 2026.07.10 | ₩23,402 | ₩24,059 | ₩22,798 | ₩23,227 | -0.74% | 8.5천 |
|---|
| 2026.07.09 | ₩23,402 | ₩23,844 | ₩22,168 | ₩22,798 | -2.58% | 4.4천 |
|---|
| 2026.07.08 | ₩22,289 | ₩23,147 | ₩22,141 | ₩22,664 | +1.68% | 1.9천 |
|---|
| 2026.07.07 | ₩22,195 | ₩22,248 | ₩21,886 | ₩22,208 | +0.06% | 1만 |
|---|
| 2026.07.06 | ₩22,315 | ₩22,315 | ₩22,181 | ₩22,181 | -0.60% | 2천 |
|---|
| 2026.07.02 | ₩21,967 | ₩22,289 | ₩21,967 | ₩22,289 | +1.47% | 7천 |
|---|
| 2026.07.01 | ₩21,766 | ₩21,886 | ₩21,766 | ₩21,846 | +0.37% | 700 |
|---|
| 2026.06.30 | ₩21,819 | ₩21,846 | ₩21,766 | ₩21,766 | -0.25% | 900 |
|---|
| 2026.06.29 | ₩21,605 | ₩21,779 | ₩21,605 | ₩21,712 | +0.50% | 3.7천 |
|---|
| 2026.06.26 | ₩21,390 | ₩21,696 | ₩21,390 | ₩21,645 | +1.19% | 5.2천 |
|---|
| 2026.06.25 | ₩21,135 | ₩21,551 | ₩21,122 | ₩21,544 | +1.94% | 8.1천 |
|---|
| 2026.06.24 | ₩21,685 | ₩21,685 | ₩21,289 | ₩21,289 | -1.82% | 7.8천 |
|---|
| 2026.06.23 | ₩21,189 | ₩21,377 | ₩21,189 | ₩21,377 | +0.89% | 900 |
|---|
| 2026.06.22 | ₩21,531 | ₩21,531 | ₩21,316 | ₩21,323 | -0.97% | 7.5천 |
|---|
| 2026.06.18 | ₩21,531 | ₩21,601 | ₩21,350 | ₩21,444 | -0.40% | 6.4천 |
|---|
| 2026.06.17 | ₩21,551 | ₩21,631 | ₩21,323 | ₩21,323 | -1.06% | 7.4천 |
|---|
| 2026.06.16 | ₩21,122 | ₩21,591 | ₩21,055 | ₩21,457 | +1.59% | 1.1만 |
|---|
| 2026.06.15 | ₩21,202 | ₩21,202 | ₩21,001 | ₩21,088 | -0.54% | 1.4만 |
|---|
| 2026.06.12 | ₩20,867 | ₩21,055 | ₩20,813 | ₩20,988 | +0.58% | 1.9만 |
|---|
| 2026.06.11 | ₩20,773 | ₩21,027 | ₩20,619 | ₩20,813 | +0.19% | 5.1천 |
|---|
| 2026.06.10 | ₩20,880 | ₩21,139 | ₩20,666 | ₩20,813 | -0.32% | 2.4만 |
|---|
| 2026.06.09 | ₩20,451 | ₩20,882 | ₩20,451 | ₩20,773 | +1.57% | 5.3만 |
|---|
| 2026.06.08 | ₩20,451 | ₩20,451 | ₩20,371 | ₩20,451 | 0.00% | 12.6만 |
|---|
| 2026.06.05 | ₩20,223 | ₩20,357 | ₩20,210 | ₩20,210 | -0.07% | 1.1만 |
|---|
| 2026.06.04 | ₩20,223 | ₩20,250 | ₩20,197 | ₩20,223 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩20,250 | ₩20,250 | ₩20,210 | ₩20,210 | -0.20% | 1.3천 |
|---|
| 2026.06.02 | ₩20,210 | ₩20,344 | ₩20,197 | ₩20,331 | +0.60% | 8.3천 |
|---|
| 2026.06.01 | ₩20,264 | ₩20,357 | ₩20,197 | ₩20,357 | +0.46% | 1.8천 |
|---|
| 2026.05.29 | ₩20,264 | ₩20,344 | ₩20,264 | ₩20,264 | 0.00% | 6.3천 |
|---|
| 2026.05.28 | ₩20,357 | ₩20,357 | ₩20,264 | ₩20,264 | -0.46% | 3.1천 |
|---|
| 2026.05.27 | ₩20,223 | ₩20,331 | ₩20,223 | ₩20,331 | +0.53% | 1.5천 |
|---|
| 2026.05.26 | ₩20,398 | ₩20,398 | ₩20,210 | ₩20,210 | -0.92% | 1.5만 |
|---|
| 2026.05.22 | ₩20,398 | ₩20,398 | ₩20,250 | ₩20,290 | -0.53% | 1.9천 |
|---|
| 2026.05.21 | ₩20,297 | ₩20,331 | ₩20,143 | ₩20,331 | +0.17% | 2.4천 |
|---|
| 2026.05.20 | ₩20,049 | ₩20,250 | ₩20,049 | ₩20,223 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩20,116 | ₩20,277 | ₩20,056 | ₩20,088 | -0.14% | 7천 |
|---|
| 2026.05.18 | ₩20,062 | ₩20,116 | ₩20,049 | ₩20,083 | +0.10% | 7.7천 |
|---|
| 2026.05.15 | ₩20,129 | ₩20,150 | ₩20,049 | ₩20,049 | -0.40% | 8.7천 |
|---|
| 2026.05.14 | ₩20,344 | ₩20,344 | ₩20,250 | ₩20,250 | -0.46% | 1만 |
|---|
| 2026.05.13 | ₩20,250 | ₩20,317 | ₩20,237 | ₩20,277 | +0.13% | 5.6천 |
|---|
| 2026.05.12 | ₩20,250 | ₩20,331 | ₩20,250 | ₩20,250 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩20,264 | ₩20,351 | ₩20,250 | ₩20,250 | -0.07% | 9.5천 |
|---|
| 2026.05.08 | ₩20,351 | ₩20,384 | ₩20,250 | ₩20,324 | -0.13% | 2만 |
|---|
| 2026.05.07 | ₩20,250 | ₩20,398 | ₩20,250 | ₩20,398 | +0.73% | 3.6천 |
|---|
| 2026.05.06 | ₩20,352 | ₩20,371 | ₩20,277 | ₩20,317 | -0.17% | 5.1천 |
|---|
| 2026.05.05 | ₩20,288 | ₩20,353 | ₩20,288 | ₩20,317 | +0.15% | 6.2천 |
|---|
| 2026.05.04 | ₩20,304 | ₩20,355 | ₩20,277 | ₩20,277 | -0.13% | 1.4천 |
|---|
| 2026.05.01 | ₩20,292 | ₩20,343 | ₩20,284 | ₩20,324 | +0.16% | 3.1천 |
|---|
| 2026.04.30 | ₩20,277 | ₩20,357 | ₩20,277 | ₩20,277 | 0.00% | 1.9천 |
|---|
| 2026.04.29 | ₩20,290 | ₩20,395 | ₩20,183 | ₩20,183 | -0.53% | 4.1천 |
|---|
| 2026.04.28 | ₩20,170 | ₩20,317 | ₩20,170 | ₩20,317 | +0.73% | 2.1천 |
|---|
| 2026.04.27 | ₩20,304 | ₩20,398 | ₩20,250 | ₩20,250 | -0.26% | 5.4천 |
|---|
| 2026.04.24 | ₩20,317 | ₩20,317 | ₩20,156 | ₩20,250 | -0.33% | 1만 |
|---|
| 2026.04.23 | ₩20,264 | ₩20,371 | ₩20,184 | ₩20,317 | +0.26% | 6.6천 |
|---|
| 2026.04.22 | ₩20,156 | ₩20,190 | ₩20,156 | ₩20,167 | +0.05% | 4.3천 |
|---|
| 2026.04.21 | ₩20,156 | ₩20,243 | ₩20,062 | ₩20,156 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩20,250 | ₩20,264 | ₩20,116 | ₩20,156 | -0.46% | 6.7천 |
|---|
| 2026.04.17 | ₩20,156 | ₩20,156 | ₩20,009 | ₩20,009 | -0.73% | 6.4천 |
|---|
| 2026.04.16 | ₩20,116 | ₩20,156 | ₩19,982 | ₩20,156 | +0.20% | 5천 |
|---|
| 2026.04.15 | ₩19,808 | ₩20,116 | ₩19,808 | ₩20,116 | +1.56% | 1.1만 |
|---|
| 2026.04.14 | ₩19,834 | ₩20,116 | ₩19,808 | ₩19,848 | +0.07% | 9.6천 |
|---|
| 2026.04.13 | ₩20,076 | ₩20,156 | ₩19,828 | ₩19,848 | -1.14% | 6.8천 |
|---|
| 2026.04.10 | ₩19,794 | ₩19,915 | ₩19,794 | ₩19,915 | +0.61% | 400 |
|---|
| 2026.04.09 | ₩19,982 | ₩20,057 | ₩19,754 | ₩19,754 | -1.14% | 9.2천 |
|---|
| 2026.04.08 | ₩19,767 | ₩19,982 | ₩19,767 | ₩19,808 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩19,848 | ₩19,848 | ₩19,660 | ₩19,660 | -0.95% | 5.4천 |
|---|
| 2026.04.06 | ₩19,848 | ₩19,848 | ₩19,848 | ₩19,848 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩19,901 | ₩19,982 | ₩19,673 | ₩19,834 | -0.34% | 8.3천 |
|---|
| 2026.04.01 | ₩19,875 | ₩19,888 | ₩19,714 | ₩19,888 | +0.07% | 5.8천 |
|---|
| 2026.03.31 | ₩19,848 | ₩19,956 | ₩19,848 | ₩19,875 | +0.14% | 3.3천 |
|---|
| 2026.03.30 | ₩19,727 | ₩19,915 | ₩19,727 | ₩19,808 | +0.41% | 8.7천 |
|---|
| 2026.03.27 | ₩19,942 | ₩19,969 | ₩19,888 | ₩19,942 | 0.00% | 3.1천 |
|---|
| 2026.03.26 | ₩19,741 | ₩19,908 | ₩19,673 | ₩19,841 | +0.51% | 5.7천 |
|---|
| 2026.03.25 | ₩19,673 | ₩19,787 | ₩19,580 | ₩19,787 | +0.58% | 1.2만 |
|---|
| 2026.03.24 | ₩19,741 | ₩19,741 | ₩19,553 | ₩19,553 | -0.95% | 1.5천 |
|---|
| 2026.03.23 | ₩19,754 | ₩19,754 | ₩19,472 | ₩19,727 | -0.14% | 3.2천 |
|---|
| 2026.03.20 | ₩19,660 | ₩19,741 | ₩19,521 | ₩19,593 | -0.34% | 1.3만 |
|---|
| 2026.03.19 | ₩19,848 | ₩19,848 | ₩19,660 | ₩19,694 | -0.78% | 6천 |
|---|
| 2026.03.18 | ₩19,848 | ₩19,848 | ₩19,714 | ₩19,754 | -0.47% | 7.3천 |
|---|
| 2026.03.17 | ₩19,848 | ₩19,848 | ₩19,848 | ₩19,848 | 0.00% | 1.1천 |
|---|
| 2026.03.16 | ₩19,754 | ₩19,928 | ₩19,754 | ₩19,808 | +0.27% | 900 |
|---|
| 2026.03.13 | ₩19,928 | ₩19,928 | ₩19,808 | ₩19,808 | -0.61% | 2.1천 |
|---|
| 2026.03.12 | ₩19,848 | ₩19,955 | ₩19,848 | ₩19,928 | +0.41% | 4.1천 |
|---|
| 2026.03.11 | ₩19,848 | ₩19,848 | ₩19,848 | ₩19,848 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩19,794 | ₩19,848 | ₩19,781 | ₩19,848 | +0.27% | 4.2천 |
|---|
| 2026.03.09 | ₩19,928 | ₩19,928 | ₩19,727 | ₩19,754 | -0.87% | 6천 |
|---|
| 2026.03.06 | ₩20,183 | ₩20,183 | ₩19,942 | ₩19,955 | -1.13% | 8.8천 |
|---|
| 2026.03.05 | ₩20,029 | ₩20,277 | ₩19,942 | ₩20,022 | -0.03% | 3만 |
|---|
| 2026.03.04 | ₩20,116 | ₩20,183 | ₩19,955 | ₩20,062 | -0.27% | 5.8천 |
|---|
| 2026.03.03 | ₩20,009 | ₩20,183 | ₩19,995 | ₩19,995 | -0.07% | 5.6천 |
|---|
| 2026.03.02 | ₩19,888 | ₩20,277 | ₩19,821 | ₩20,062 | +0.88% | 4.6천 |
|---|
| 2026.02.27 | ₩20,277 | ₩20,277 | ₩20,009 | ₩20,009 | -1.32% | 1.4만 |
|---|
| 2026.02.26 | ₩20,163 | ₩20,277 | ₩19,995 | ₩20,143 | -0.10% | 2.1만 |
|---|
| 2026.02.25 | ₩20,170 | ₩20,335 | ₩20,116 | ₩20,277 | +0.53% | 5.8천 |
|---|
| 2026.02.24 | ₩20,103 | ₩20,223 | ₩19,995 | ₩20,116 | +0.07% | 7.9천 |
|---|
| 2026.02.23 | ₩20,062 | ₩20,183 | ₩19,875 | ₩20,022 | -0.20% | 1.2만 |
|---|
| 2026.02.20 | ₩20,009 | ₩20,049 | ₩20,009 | ₩20,049 | +0.20% | 900 |
|---|
| 2026.02.19 | ₩20,340 | ₩20,384 | ₩19,861 | ₩19,861 | -2.35% | 9.1천 |
|---|
| 2026.02.18 | ₩20,424 | ₩20,424 | ₩20,264 | ₩20,331 | -0.46% | 6.3천 |
|---|
| 2026.02.17 | ₩20,264 | ₩20,424 | ₩20,264 | ₩20,384 | +0.60% | 5.5천 |
|---|
| 2026.02.13 | ₩20,264 | ₩20,264 | ₩20,264 | ₩20,264 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩20,223 | ₩20,297 | ₩20,116 | ₩20,270 | +0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩20,277 | ₩20,398 | ₩20,223 | ₩20,223 | -0.26% | 3.9천 |
|---|
| 2026.02.10 | ₩20,277 | ₩20,404 | ₩20,202 | ₩20,210 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩20,384 | ₩20,404 | ₩20,374 | ₩20,384 | 0.00% | 5.8천 |
|---|
| 2026.02.06 | ₩20,398 | ₩20,398 | ₩20,277 | ₩20,277 | -0.59% | 6.8천 |
|---|
| 2026.02.05 | ₩20,304 | ₩20,359 | ₩20,304 | ₩20,359 | +0.27% | 2천 |
|---|
| 2026.02.04 | ₩20,357 | ₩20,395 | ₩20,317 | ₩20,371 | +0.07% | 1만 |
|---|
| 2026.02.03 | ₩20,264 | ₩20,357 | ₩20,264 | ₩20,327 | +0.31% | 3.8천 |
|---|
| 2026.02.02 | ₩20,264 | ₩20,357 | ₩20,264 | ₩20,357 | +0.46% | 1.3천 |
|---|
| 2026.01.30 | ₩20,197 | ₩20,304 | ₩20,197 | ₩20,197 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩20,183 | ₩20,290 | ₩20,183 | ₩20,264 | +0.40% | 6.7천 |
|---|
| 2026.01.28 | ₩20,197 | ₩20,264 | ₩20,183 | ₩20,250 | +0.27% | 7.8천 |
|---|
| 2026.01.27 | ₩20,183 | ₩20,202 | ₩20,170 | ₩20,197 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩20,183 | ₩20,183 | ₩20,183 | ₩20,183 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩20,116 | ₩20,179 | ₩20,116 | ₩20,179 | +0.31% | 5.6천 |
|---|
| 2026.01.22 | ₩20,062 | ₩20,210 | ₩20,036 | ₩20,116 | +0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩20,250 | ₩20,264 | ₩20,116 | ₩20,129 | -0.60% | 2.3만 |
|---|
| 2026.01.20 | ₩20,103 | ₩20,237 | ₩20,049 | ₩20,116 | +0.07% | 8.7천 |
|---|
| 2026.01.16 | ₩19,928 | ₩20,076 | ₩19,928 | ₩20,076 | +0.74% | 6.1천 |
|---|
| 2026.01.15 | ₩20,009 | ₩20,049 | ₩19,928 | ₩19,928 | -0.40% | 3.3만 |
|---|
| 2026.01.14 | ₩19,901 | ₩20,036 | ₩19,901 | ₩19,942 | +0.20% | 9천 |
|---|
| 2026.01.13 | ₩19,942 | ₩20,022 | ₩19,794 | ₩19,928 | -0.07% | 9.1천 |
|---|
| 2026.01.12 | ₩20,062 | ₩20,062 | ₩19,794 | ₩19,794 | -1.34% | 1.7만 |
|---|
| 2026.01.09 | ₩20,022 | ₩20,143 | ₩19,888 | ₩20,129 | +0.54% | 5.7천 |
|---|
| 2026.01.08 | ₩20,170 | ₩20,183 | ₩20,096 | ₩20,129 | -0.20% | 3.4천 |
|---|
| 2026.01.07 | ₩20,116 | ₩20,156 | ₩20,009 | ₩20,089 | -0.13% | 1.4천 |
|---|
| 2026.01.06 | ₩20,036 | ₩20,223 | ₩19,955 | ₩19,955 | -0.40% | 1.1만 |
|---|
| 2026.01.05 | ₩20,170 | ₩20,250 | ₩20,143 | ₩20,143 | -0.13% | 1.2만 |
|---|
| 2026.01.02 | ₩20,096 | ₩20,123 | ₩20,009 | ₩20,103 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩20,002 | ₩20,116 | ₩20,002 | ₩20,116 | +0.57% | 1.2만 |
|---|
| 2025.12.30 | ₩20,036 | ₩20,250 | ₩20,007 | ₩20,089 | +0.27% | 8.2천 |
|---|
| 2025.12.29 | ₩20,183 | ₩20,264 | ₩20,076 | ₩20,129 | -0.27% | 1.4만 |
|---|
| 2025.12.26 | ₩19,781 | ₩20,277 | ₩19,754 | ₩20,143 | +1.83% | 6만 |
|---|
| 2025.12.24 | ₩19,687 | ₩19,741 | ₩19,687 | ₩19,700 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩19,754 | ₩19,781 | ₩19,647 | ₩19,660 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩19,727 | ₩19,754 | ₩19,620 | ₩19,687 | -0.20% | 6.2만 |
|---|
| 2025.12.19 | ₩19,647 | ₩19,781 | ₩19,526 | ₩19,660 | +0.07% | 6.2만 |
|---|
| 2025.12.18 | ₩19,580 | ₩19,700 | ₩19,553 | ₩19,700 | +0.62% | 2.8만 |
|---|
| 2025.12.17 | ₩19,204 | ₩19,620 | ₩19,177 | ₩19,620 | +2.16% | 4.9만 |
|---|
| 2025.12.16 | ₩19,083 | ₩19,191 | ₩19,083 | ₩19,177 | +0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩18,976 | ₩19,110 | ₩18,963 | ₩19,070 | +0.49% | 5.8만 |
|---|
| 2025.12.12 | ₩18,976 | ₩19,057 | ₩18,882 | ₩18,990 | +0.07% | 2.4만 |
|---|
| 2025.12.11 | ₩18,909 | ₩19,043 | ₩18,909 | ₩18,976 | +0.35% | 4.3만 |
|---|
| 2025.12.10 | ₩18,896 | ₩19,043 | ₩18,815 | ₩18,815 | -0.43% | 4.4만 |
|---|
| 2025.12.09 | ₩18,882 | ₩19,077 | ₩18,815 | ₩18,869 | -0.07% | 2.9만 |
|---|
| 2025.12.08 | ₩18,762 | ₩18,896 | ₩18,748 | ₩18,869 | +0.57% | 4.6만 |
|---|
| 2025.12.05 | ₩18,634 | ₩18,758 | ₩18,601 | ₩18,721 | +0.47% | 3.1만 |
|---|
| 2025.12.04 | ₩18,775 | ₩18,775 | ₩18,540 | ₩18,540 | -1.25% | 1.9만 |
|---|
| 2025.12.03 | ₩18,708 | ₩18,775 | ₩18,574 | ₩18,762 | +0.29% | 4.6만 |
|---|
| 2025.12.02 | ₩18,458 | ₩18,708 | ₩18,458 | ₩18,668 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩18,319 | ₩18,493 | ₩18,319 | ₩18,467 | +0.81% | 2만 |
|---|
| 2025.11.28 | ₩18,319 | ₩18,346 | ₩18,158 | ₩18,306 | -0.07% | 5.7천 |
|---|
| 2025.11.26 | ₩18,332 | ₩18,469 | ₩18,306 | ₩18,399 | +0.37% | 2.7만 |
|---|
| 2025.11.25 | ₩17,970 | ₩18,306 | ₩17,944 | ₩18,265 | +1.64% | 1.4만 |
|---|
| 2025.11.24 | ₩17,809 | ₩17,970 | ₩17,783 | ₩17,930 | +0.68% | 2.2만 |
|---|
| 2025.11.21 | ₩17,702 | ₩17,809 | ₩17,687 | ₩17,742 | +0.23% | 2.1만 |
|---|
| 2025.11.20 | ₩17,603 | ₩17,783 | ₩17,555 | ₩17,595 | -0.05% | 3.4만 |
|---|
| 2025.11.19 | ₩17,528 | ₩17,659 | ₩17,528 | ₩17,581 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩17,501 | ₩17,716 | ₩17,434 | ₩17,528 | +0.15% | 3.9만 |
|---|
| 2025.11.17 | ₩17,836 | ₩17,836 | ₩17,474 | ₩17,501 | -1.88% | 2.7만 |
|---|
| 2025.11.14 | ₩17,801 | ₩17,843 | ₩17,702 | ₩17,756 | -0.26% | 9.7천 |
|---|
| 2025.11.13 | ₩17,746 | ₩17,903 | ₩17,702 | ₩17,789 | +0.24% | 3.2만 |
|---|
| 2025.11.12 | ₩17,769 | ₩17,878 | ₩17,702 | ₩17,702 | -0.38% | 1.3만 |
|---|
| 2025.11.11 | ₩17,635 | ₩17,823 | ₩17,635 | ₩17,789 | +0.87% | 1.6만 |
|---|
| 2025.11.10 | ₩17,665 | ₩17,836 | ₩17,635 | ₩17,648 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩17,803 | ₩17,803 | ₩17,635 | ₩17,662 | -0.79% | 1.4만 |
|---|
| 2025.11.06 | ₩17,836 | ₩17,903 | ₩17,702 | ₩17,702 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩17,836 | ₩17,903 | ₩17,662 | ₩17,890 | +0.30% | 5.1천 |
|---|
| 2025.11.04 | ₩17,836 | ₩17,870 | ₩17,836 | ₩17,864 | +0.16% | 6.5천 |
|---|
| 2025.11.03 | ₩17,903 | ₩17,903 | ₩17,836 | ₩17,876 | -0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩17,903 | ₩17,903 | ₩17,850 | ₩17,890 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩17,870 | ₩17,870 | ₩17,823 | ₩17,836 | -0.19% | 1.6만 |
|---|
| 2025.10.29 | ₩17,939 | ₩17,969 | ₩17,769 | ₩17,827 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩17,957 | ₩17,970 | ₩17,903 | ₩17,903 | -0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩17,930 | ₩17,930 | ₩17,903 | ₩17,903 | -0.15% | 800 |
|---|
| 2025.10.23 | ₩17,997 | ₩18,058 | ₩17,930 | ₩17,930 | -0.37% | 1.7만 |
|---|
| 2025.10.22 | ₩17,984 | ₩17,984 | ₩17,917 | ₩17,984 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩18,011 | ₩18,011 | ₩17,783 | ₩17,850 | -0.89% | 7.9천 |
|---|
| 2025.10.20 | ₩17,772 | ₩18,021 | ₩17,772 | ₩18,011 | +1.34% | 1.1천 |
|---|
| 2025.10.17 | ₩18,070 | ₩18,070 | ₩17,783 | ₩17,783 | -1.59% | 2.1만 |
|---|
| 2025.10.16 | ₩18,252 | ₩18,291 | ₩17,917 | ₩17,917 | -1.84% | 1.6만 |
|---|
| 2025.10.15 | ₩18,273 | ₩18,306 | ₩18,259 | ₩18,259 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩18,239 | ₩18,373 | ₩18,185 | ₩18,346 | +0.59% | 1.8만 |
|---|
| 2025.10.13 | ₩18,190 | ₩18,332 | ₩18,104 | ₩18,332 | +0.78% | 2.9천 |
|---|
| 2025.10.10 | ₩18,359 | ₩18,359 | ₩17,970 | ₩17,970 | -2.12% | 1.1만 |
|---|