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 | ₩23,309 | ₩23,336 | ₩23,229 | ₩23,229 | -0.35% | 5천 |
| 2026.10.08 | ₩23,792 | ₩23,805 | ₩23,550 | ₩23,550 | -1.01% | 2.6천 |
| 2026.10.07 | ₩23,544 | ₩23,544 | ₩23,296 | ₩23,470 | -0.31% | 2.6천 |
| 2026.10.06 | ₩23,269 | ₩23,430 | ₩23,269 | ₩23,430 | +0.69% | 6.2천 |
| 2026.10.05 | ₩23,322 | ₩23,517 | ₩23,242 | ₩23,242 | -0.35% | 9.2천 |
| 2026.10.02 | ₩23,685 | ₩23,752 | ₩23,255 | ₩23,336 | -1.47% | 7.8천 |
| 2026.10.01 | ₩24,127 | ₩24,127 | ₩23,215 | ₩23,242 | -3.67% | 4.9천 |
| 2026.09.30 | ₩23,530 | ₩23,671 | ₩23,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,215 |
| -1.34% |
| 4.7천 |
| 2026.09.29 | ₩23,215 | ₩23,485 | ₩23,215 | ₩23,242 | +0.12% | 7.8천 |
|---|
| 2026.09.28 | ₩23,805 | ₩23,872 | ₩23,208 | ₩23,242 | -2.37% | 1.5만 |
|---|
| 2026.09.25 | ₩24,006 | ₩24,006 | ₩23,805 | ₩23,805 | -0.84% | 2.4천 |
|---|
| 2026.09.24 | ₩24,576 | ₩24,576 | ₩23,899 | ₩23,899 | -2.76% | 2.7천 |
|---|
| 2026.09.23 | ₩24,650 | ₩24,650 | ₩24,342 | ₩24,342 | -1.25% | 1.3만 |
|---|
| 2026.09.22 | ₩24,570 | ₩24,690 | ₩24,570 | ₩24,597 | +0.11% | 8.9천 |
|---|
| 2026.09.21 | ₩24,684 | ₩24,684 | ₩24,684 | ₩24,684 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩24,690 | ₩24,724 | ₩24,556 | ₩24,556 | -0.54% | 1.4만 |
|---|
| 2026.09.17 | ₩24,838 | ₩24,885 | ₩24,744 | ₩24,771 | -0.27% | 9.4천 |
|---|
| 2026.09.16 | ₩24,744 | ₩24,838 | ₩24,744 | ₩24,744 | 0.00% | 5.7천 |
|---|
| 2026.09.15 | ₩24,838 | ₩24,965 | ₩24,798 | ₩24,838 | 0.00% | 1.2만 |
|---|
| 2026.09.14 | ₩24,731 | ₩24,999 | ₩24,731 | ₩24,999 | +1.08% | 1.4천 |
|---|
| 2026.09.11 | ₩24,851 | ₩24,851 | ₩24,650 | ₩24,838 | -0.05% | 6.2천 |
|---|
| 2026.09.10 | ₩24,677 | ₩25,039 | ₩24,677 | ₩25,039 | +1.47% | 3.4천 |
|---|
| 2026.09.09 | ₩24,637 | ₩25,066 | ₩24,637 | ₩25,066 | +1.74% | 1.9천 |
|---|
| 2026.09.08 | ₩24,851 | ₩24,851 | ₩24,637 | ₩24,637 | -0.86% | 1.8천 |
|---|
| 2026.09.04 | ₩24,810 | ₩25,070 | ₩24,724 | ₩25,006 | +0.79% | 3.6천 |
|---|
| 2026.09.03 | ₩24,610 | ₩24,625 | ₩24,610 | ₩24,625 | +0.06% | 4.8천 |
|---|
| 2026.09.02 | ₩24,744 | ₩24,744 | ₩24,409 | ₩24,610 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩24,657 | ₩24,784 | ₩24,657 | ₩24,677 | +0.08% | 2.1천 |
|---|
| 2026.08.31 | ₩24,503 | ₩24,503 | ₩24,503 | ₩24,503 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩24,529 | ₩24,529 | ₩24,476 | ₩24,476 | -0.22% | 2.4천 |
|---|
| 2026.08.27 | ₩24,476 | ₩24,476 | ₩24,009 | ₩24,009 | -1.91% | 2.6천 |
|---|
| 2026.08.26 | ₩24,476 | ₩24,643 | ₩24,476 | ₩24,476 | 0.00% | 2천 |
|---|
| 2026.08.25 | ₩24,664 | ₩24,664 | ₩24,141 | ₩24,382 | -1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩24,677 | ₩24,704 | ₩24,409 | ₩24,650 | -0.11% | 1.3만 |
|---|
| 2026.08.21 | ₩24,583 | ₩24,643 | ₩24,483 | ₩24,556 | -0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩24,717 | ₩24,811 | ₩24,576 | ₩24,744 | +0.11% | 9.8천 |
|---|
| 2026.08.18 | ₩24,744 | ₩24,802 | ₩24,483 | ₩24,483 | -1.06% | 3.9천 |
|---|
| 2026.08.17 | ₩24,677 | ₩24,798 | ₩24,543 | ₩24,556 | -0.49% | 4.9천 |
|---|
| 2026.08.14 | ₩24,509 | ₩24,798 | ₩24,509 | ₩24,621 | +0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩24,141 | ₩24,731 | ₩24,141 | ₩24,476 | +1.39% | 7.7천 |
|---|
| 2026.08.12 | ₩24,107 | ₩24,141 | ₩24,107 | ₩24,127 | +0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩24,006 | ₩24,141 | ₩23,980 | ₩24,141 | +0.56% | 9.4천 |
|---|
| 2026.08.10 | ₩23,953 | ₩24,134 | ₩23,953 | ₩23,993 | +0.17% | 9.1천 |
|---|
| 2026.08.07 | ₩23,886 | ₩24,103 | ₩23,832 | ₩23,953 | +0.28% | 7.9천 |
|---|
| 2026.08.06 | ₩23,939 | ₩24,027 | ₩23,886 | ₩24,006 | +0.28% | 3.5천 |
|---|
| 2026.08.05 | ₩24,127 | ₩24,127 | ₩24,020 | ₩24,020 | -0.44% | 1.7천 |
|---|
| 2026.08.04 | ₩23,919 | ₩24,088 | ₩23,825 | ₩23,832 | -0.36% | 7.7천 |
|---|
| 2026.08.03 | ₩23,722 | ₩23,778 | ₩23,617 | ₩23,698 | -0.10% | 3.2천 |
|---|
| 2026.07.31 | ₩23,296 | ₩23,778 | ₩23,296 | ₩23,617 | +1.38% | 6.9천 |
|---|
| 2026.07.30 | ₩23,497 | ₩23,611 | ₩23,497 | ₩23,604 | +0.46% | 2.6천 |
|---|
| 2026.07.29 | ₩23,725 | ₩23,819 | ₩23,497 | ₩23,658 | -0.28% | 3.6천 |
|---|
| 2026.07.28 | ₩23,805 | ₩23,805 | ₩23,470 | ₩23,805 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩23,282 | ₩23,705 | ₩23,282 | ₩23,604 | +1.38% | 900 |
|---|
| 2026.07.24 | ₩23,423 | ₩23,423 | ₩22,799 | ₩23,121 | -1.29% | 2.5만 |
|---|
| 2026.07.23 | ₩22,931 | ₩23,396 | ₩22,872 | ₩23,041 | +0.48% | 3.2천 |
|---|
| 2026.07.22 | ₩23,202 | ₩23,638 | ₩22,799 | ₩22,799 | -1.73% | 1.4만 |
|---|
| 2026.07.21 | ₩23,685 | ₩24,006 | ₩23,336 | ₩23,336 | -1.47% | 1만 |
|---|
| 2026.07.20 | ₩23,933 | ₩23,933 | ₩23,765 | ₩23,933 | 0.00% | 1천 |
|---|
| 2026.07.17 | ₩23,738 | ₩24,141 | ₩23,537 | ₩23,886 | +0.62% | 1.4만 |
|---|
| 2026.07.16 | ₩24,040 | ₩24,040 | ₩23,972 | ₩23,973 | -0.28% | 4.6천 |
|---|
| 2026.07.15 | ₩23,784 | ₩24,060 | ₩23,738 | ₩23,805 | +0.09% | 6.3천 |
|---|
| 2026.07.14 | ₩23,564 | ₩23,765 | ₩23,404 | ₩23,671 | +0.46% | 8천 |
|---|
| 2026.07.13 | ₩23,242 | ₩23,805 | ₩23,242 | ₩23,403 | +0.69% | 6.2천 |
|---|
| 2026.07.10 | ₩23,403 | ₩24,060 | ₩22,799 | ₩23,229 | -0.74% | 8.5천 |
|---|
| 2026.07.09 | ₩23,403 | ₩23,845 | ₩22,169 | ₩22,799 | -2.58% | 4.4천 |
|---|
| 2026.07.08 | ₩22,290 | ₩23,148 | ₩22,142 | ₩22,665 | +1.68% | 1.9천 |
|---|
| 2026.07.07 | ₩22,196 | ₩22,250 | ₩21,887 | ₩22,209 | +0.06% | 1만 |
|---|
| 2026.07.06 | ₩22,317 | ₩22,317 | ₩22,182 | ₩22,182 | -0.60% | 2천 |
|---|
| 2026.07.02 | ₩21,968 | ₩22,290 | ₩21,968 | ₩22,290 | +1.47% | 7천 |
|---|
| 2026.07.01 | ₩21,767 | ₩21,887 | ₩21,767 | ₩21,847 | +0.37% | 700 |
|---|
| 2026.06.30 | ₩21,820 | ₩21,847 | ₩21,767 | ₩21,767 | -0.25% | 900 |
|---|
| 2026.06.29 | ₩21,606 | ₩21,780 | ₩21,606 | ₩21,713 | +0.50% | 3.7천 |
|---|
| 2026.06.26 | ₩21,391 | ₩21,697 | ₩21,391 | ₩21,646 | +1.19% | 5.2천 |
|---|
| 2026.06.25 | ₩21,136 | ₩21,552 | ₩21,123 | ₩21,545 | +1.94% | 8.1천 |
|---|
| 2026.06.24 | ₩21,686 | ₩21,686 | ₩21,291 | ₩21,291 | -1.82% | 7.8천 |
|---|
| 2026.06.23 | ₩21,190 | ₩21,378 | ₩21,190 | ₩21,378 | +0.89% | 900 |
|---|
| 2026.06.22 | ₩21,532 | ₩21,532 | ₩21,317 | ₩21,324 | -0.97% | 7.5천 |
|---|
| 2026.06.18 | ₩21,532 | ₩21,602 | ₩21,351 | ₩21,445 | -0.40% | 6.4천 |
|---|
| 2026.06.17 | ₩21,552 | ₩21,633 | ₩21,324 | ₩21,324 | -1.06% | 7.4천 |
|---|
| 2026.06.16 | ₩21,123 | ₩21,592 | ₩21,056 | ₩21,458 | +1.59% | 1.1만 |
|---|
| 2026.06.15 | ₩21,203 | ₩21,203 | ₩21,002 | ₩21,089 | -0.54% | 1.4만 |
|---|
| 2026.06.12 | ₩20,868 | ₩21,056 | ₩20,814 | ₩20,989 | +0.58% | 1.9만 |
|---|
| 2026.06.11 | ₩20,774 | ₩21,028 | ₩20,620 | ₩20,814 | +0.19% | 5.1천 |
|---|
| 2026.06.10 | ₩20,882 | ₩21,140 | ₩20,667 | ₩20,814 | -0.32% | 2.4만 |
|---|
| 2026.06.09 | ₩20,452 | ₩20,883 | ₩20,452 | ₩20,774 | +1.57% | 5.3만 |
|---|
| 2026.06.08 | ₩20,452 | ₩20,452 | ₩20,372 | ₩20,452 | 0.00% | 12.6만 |
|---|
| 2026.06.05 | ₩20,224 | ₩20,359 | ₩20,211 | ₩20,211 | -0.07% | 1.1만 |
|---|
| 2026.06.04 | ₩20,224 | ₩20,251 | ₩20,198 | ₩20,224 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩20,251 | ₩20,251 | ₩20,211 | ₩20,211 | -0.20% | 1.3천 |
|---|
| 2026.06.02 | ₩20,211 | ₩20,345 | ₩20,198 | ₩20,332 | +0.60% | 8.3천 |
|---|
| 2026.06.01 | ₩20,265 | ₩20,359 | ₩20,198 | ₩20,359 | +0.46% | 1.8천 |
|---|
| 2026.05.29 | ₩20,265 | ₩20,345 | ₩20,265 | ₩20,265 | 0.00% | 6.3천 |
|---|
| 2026.05.28 | ₩20,359 | ₩20,359 | ₩20,265 | ₩20,265 | -0.46% | 3.1천 |
|---|
| 2026.05.27 | ₩20,224 | ₩20,332 | ₩20,224 | ₩20,332 | +0.53% | 1.5천 |
|---|
| 2026.05.26 | ₩20,399 | ₩20,399 | ₩20,211 | ₩20,211 | -0.92% | 1.5만 |
|---|
| 2026.05.22 | ₩20,399 | ₩20,399 | ₩20,251 | ₩20,291 | -0.53% | 1.9천 |
|---|
| 2026.05.21 | ₩20,298 | ₩20,332 | ₩20,144 | ₩20,332 | +0.17% | 2.4천 |
|---|
| 2026.05.20 | ₩20,050 | ₩20,251 | ₩20,050 | ₩20,224 | +0.87% | 1.4만 |
|---|
| 2026.05.19 | ₩20,117 | ₩20,278 | ₩20,057 | ₩20,089 | -0.14% | 7천 |
|---|
| 2026.05.18 | ₩20,063 | ₩20,117 | ₩20,050 | ₩20,084 | +0.10% | 7.7천 |
|---|
| 2026.05.15 | ₩20,131 | ₩20,151 | ₩20,050 | ₩20,050 | -0.40% | 8.7천 |
|---|
| 2026.05.14 | ₩20,345 | ₩20,345 | ₩20,251 | ₩20,251 | -0.46% | 1만 |
|---|
| 2026.05.13 | ₩20,251 | ₩20,318 | ₩20,238 | ₩20,278 | +0.13% | 5.6천 |
|---|
| 2026.05.12 | ₩20,251 | ₩20,332 | ₩20,251 | ₩20,251 | 0.00% | 3천 |
|---|
| 2026.05.11 | ₩20,265 | ₩20,352 | ₩20,251 | ₩20,251 | -0.07% | 9.5천 |
|---|
| 2026.05.08 | ₩20,352 | ₩20,385 | ₩20,251 | ₩20,325 | -0.13% | 2만 |
|---|
| 2026.05.07 | ₩20,251 | ₩20,399 | ₩20,251 | ₩20,399 | +0.73% | 3.6천 |
|---|
| 2026.05.06 | ₩20,353 | ₩20,372 | ₩20,278 | ₩20,318 | -0.17% | 5.1천 |
|---|
| 2026.05.05 | ₩20,289 | ₩20,354 | ₩20,289 | ₩20,318 | +0.15% | 6.2천 |
|---|
| 2026.05.04 | ₩20,305 | ₩20,356 | ₩20,278 | ₩20,278 | -0.13% | 1.4천 |
|---|
| 2026.05.01 | ₩20,293 | ₩20,344 | ₩20,285 | ₩20,325 | +0.16% | 3.1천 |
|---|
| 2026.04.30 | ₩20,278 | ₩20,359 | ₩20,278 | ₩20,278 | 0.00% | 1.9천 |
|---|
| 2026.04.29 | ₩20,291 | ₩20,396 | ₩20,184 | ₩20,184 | -0.53% | 4.1천 |
|---|
| 2026.04.28 | ₩20,171 | ₩20,318 | ₩20,171 | ₩20,318 | +0.73% | 2.1천 |
|---|
| 2026.04.27 | ₩20,305 | ₩20,399 | ₩20,251 | ₩20,251 | -0.26% | 5.4천 |
|---|
| 2026.04.24 | ₩20,318 | ₩20,318 | ₩20,157 | ₩20,251 | -0.33% | 1만 |
|---|
| 2026.04.23 | ₩20,265 | ₩20,372 | ₩20,185 | ₩20,318 | +0.26% | 6.6천 |
|---|
| 2026.04.22 | ₩20,157 | ₩20,191 | ₩20,157 | ₩20,168 | +0.05% | 4.3천 |
|---|
| 2026.04.21 | ₩20,157 | ₩20,245 | ₩20,063 | ₩20,157 | 0.00% | 1.9만 |
|---|
| 2026.04.20 | ₩20,251 | ₩20,265 | ₩20,117 | ₩20,157 | -0.46% | 6.7천 |
|---|
| 2026.04.17 | ₩20,157 | ₩20,157 | ₩20,010 | ₩20,010 | -0.73% | 6.4천 |
|---|
| 2026.04.16 | ₩20,117 | ₩20,157 | ₩19,983 | ₩20,157 | +0.20% | 5천 |
|---|
| 2026.04.15 | ₩19,809 | ₩20,117 | ₩19,809 | ₩20,117 | +1.56% | 1.1만 |
|---|
| 2026.04.14 | ₩19,835 | ₩20,117 | ₩19,809 | ₩19,849 | +0.07% | 9.6천 |
|---|
| 2026.04.13 | ₩20,077 | ₩20,157 | ₩19,829 | ₩19,849 | -1.14% | 6.8천 |
|---|
| 2026.04.10 | ₩19,795 | ₩19,916 | ₩19,795 | ₩19,916 | +0.61% | 400 |
|---|
| 2026.04.09 | ₩19,983 | ₩20,058 | ₩19,755 | ₩19,755 | -1.14% | 9.2천 |
|---|
| 2026.04.08 | ₩19,768 | ₩19,983 | ₩19,768 | ₩19,809 | +0.20% | 3.5천 |
|---|
| 2026.04.07 | ₩19,849 | ₩19,849 | ₩19,661 | ₩19,661 | -0.95% | 5.4천 |
|---|
| 2026.04.06 | ₩19,849 | ₩19,849 | ₩19,849 | ₩19,849 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩19,903 | ₩19,983 | ₩19,675 | ₩19,835 | -0.34% | 8.3천 |
|---|
| 2026.04.01 | ₩19,876 | ₩19,889 | ₩19,715 | ₩19,889 | +0.07% | 5.8천 |
|---|
| 2026.03.31 | ₩19,849 | ₩19,958 | ₩19,849 | ₩19,876 | +0.14% | 3.3천 |
|---|
| 2026.03.30 | ₩19,728 | ₩19,916 | ₩19,728 | ₩19,809 | +0.41% | 8.7천 |
|---|
| 2026.03.27 | ₩19,943 | ₩19,970 | ₩19,889 | ₩19,943 | 0.00% | 3.1천 |
|---|
| 2026.03.26 | ₩19,742 | ₩19,909 | ₩19,675 | ₩19,842 | +0.51% | 5.7천 |
|---|
| 2026.03.25 | ₩19,675 | ₩19,789 | ₩19,581 | ₩19,789 | +0.58% | 1.2만 |
|---|
| 2026.03.24 | ₩19,742 | ₩19,742 | ₩19,554 | ₩19,554 | -0.95% | 1.5천 |
|---|
| 2026.03.23 | ₩19,755 | ₩19,755 | ₩19,473 | ₩19,728 | -0.14% | 3.2천 |
|---|
| 2026.03.20 | ₩19,661 | ₩19,742 | ₩19,522 | ₩19,594 | -0.34% | 1.3만 |
|---|
| 2026.03.19 | ₩19,849 | ₩19,849 | ₩19,661 | ₩19,695 | -0.78% | 6천 |
|---|
| 2026.03.18 | ₩19,849 | ₩19,849 | ₩19,715 | ₩19,755 | -0.47% | 7.3천 |
|---|
| 2026.03.17 | ₩19,849 | ₩19,849 | ₩19,849 | ₩19,849 | 0.00% | 1.1천 |
|---|
| 2026.03.16 | ₩19,755 | ₩19,929 | ₩19,755 | ₩19,809 | +0.27% | 900 |
|---|
| 2026.03.13 | ₩19,929 | ₩19,929 | ₩19,809 | ₩19,809 | -0.61% | 2.1천 |
|---|
| 2026.03.12 | ₩19,849 | ₩19,956 | ₩19,849 | ₩19,929 | +0.41% | 4.1천 |
|---|
| 2026.03.11 | ₩19,849 | ₩19,849 | ₩19,849 | ₩19,849 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩19,795 | ₩19,849 | ₩19,782 | ₩19,849 | +0.27% | 4.2천 |
|---|
| 2026.03.09 | ₩19,929 | ₩19,929 | ₩19,728 | ₩19,755 | -0.87% | 6천 |
|---|
| 2026.03.06 | ₩20,184 | ₩20,184 | ₩19,943 | ₩19,956 | -1.13% | 8.8천 |
|---|
| 2026.03.05 | ₩20,030 | ₩20,278 | ₩19,943 | ₩20,023 | -0.03% | 3만 |
|---|
| 2026.03.04 | ₩20,117 | ₩20,184 | ₩19,956 | ₩20,063 | -0.27% | 5.8천 |
|---|
| 2026.03.03 | ₩20,010 | ₩20,184 | ₩19,996 | ₩19,996 | -0.07% | 5.6천 |
|---|
| 2026.03.02 | ₩19,889 | ₩20,278 | ₩19,822 | ₩20,063 | +0.88% | 4.6천 |
|---|
| 2026.02.27 | ₩20,278 | ₩20,278 | ₩20,010 | ₩20,010 | -1.32% | 1.4만 |
|---|
| 2026.02.26 | ₩20,164 | ₩20,278 | ₩19,996 | ₩20,144 | -0.10% | 2.1만 |
|---|
| 2026.02.25 | ₩20,171 | ₩20,336 | ₩20,117 | ₩20,278 | +0.53% | 5.8천 |
|---|
| 2026.02.24 | ₩20,104 | ₩20,224 | ₩19,996 | ₩20,117 | +0.07% | 7.9천 |
|---|
| 2026.02.23 | ₩20,063 | ₩20,184 | ₩19,876 | ₩20,023 | -0.20% | 1.2만 |
|---|
| 2026.02.20 | ₩20,010 | ₩20,050 | ₩20,010 | ₩20,050 | +0.20% | 900 |
|---|
| 2026.02.19 | ₩20,341 | ₩20,385 | ₩19,862 | ₩19,862 | -2.35% | 9.1천 |
|---|
| 2026.02.18 | ₩20,426 | ₩20,426 | ₩20,265 | ₩20,332 | -0.46% | 6.3천 |
|---|
| 2026.02.17 | ₩20,265 | ₩20,426 | ₩20,265 | ₩20,385 | +0.60% | 5.5천 |
|---|
| 2026.02.13 | ₩20,265 | ₩20,265 | ₩20,265 | ₩20,265 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩20,224 | ₩20,298 | ₩20,117 | ₩20,271 | +0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩20,278 | ₩20,399 | ₩20,224 | ₩20,224 | -0.26% | 3.9천 |
|---|
| 2026.02.10 | ₩20,278 | ₩20,405 | ₩20,203 | ₩20,211 | -0.33% | 1만 |
|---|
| 2026.02.09 | ₩20,385 | ₩20,405 | ₩20,375 | ₩20,385 | 0.00% | 5.8천 |
|---|
| 2026.02.06 | ₩20,399 | ₩20,399 | ₩20,278 | ₩20,278 | -0.59% | 6.8천 |
|---|
| 2026.02.05 | ₩20,305 | ₩20,360 | ₩20,305 | ₩20,360 | +0.27% | 2천 |
|---|
| 2026.02.04 | ₩20,359 | ₩20,396 | ₩20,318 | ₩20,372 | +0.07% | 1만 |
|---|
| 2026.02.03 | ₩20,265 | ₩20,359 | ₩20,265 | ₩20,328 | +0.31% | 3.8천 |
|---|
| 2026.02.02 | ₩20,265 | ₩20,359 | ₩20,265 | ₩20,359 | +0.46% | 1.3천 |
|---|
| 2026.01.30 | ₩20,198 | ₩20,305 | ₩20,198 | ₩20,198 | 0.00% | 2.3천 |
|---|
| 2026.01.29 | ₩20,184 | ₩20,291 | ₩20,184 | ₩20,265 | +0.40% | 6.7천 |
|---|
| 2026.01.28 | ₩20,198 | ₩20,265 | ₩20,184 | ₩20,251 | +0.27% | 7.8천 |
|---|
| 2026.01.27 | ₩20,184 | ₩20,203 | ₩20,171 | ₩20,198 | +0.07% | 2.8천 |
|---|
| 2026.01.26 | ₩20,184 | ₩20,184 | ₩20,184 | ₩20,184 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩20,117 | ₩20,180 | ₩20,117 | ₩20,180 | +0.31% | 5.6천 |
|---|
| 2026.01.22 | ₩20,063 | ₩20,211 | ₩20,037 | ₩20,117 | +0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩20,251 | ₩20,265 | ₩20,117 | ₩20,131 | -0.60% | 2.3만 |
|---|
| 2026.01.20 | ₩20,104 | ₩20,238 | ₩20,050 | ₩20,117 | +0.07% | 8.7천 |
|---|
| 2026.01.16 | ₩19,929 | ₩20,077 | ₩19,929 | ₩20,077 | +0.74% | 6.1천 |
|---|
| 2026.01.15 | ₩20,010 | ₩20,050 | ₩19,929 | ₩19,929 | -0.40% | 3.3만 |
|---|
| 2026.01.14 | ₩19,903 | ₩20,037 | ₩19,903 | ₩19,943 | +0.20% | 9천 |
|---|
| 2026.01.13 | ₩19,943 | ₩20,023 | ₩19,795 | ₩19,929 | -0.07% | 9.1천 |
|---|
| 2026.01.12 | ₩20,063 | ₩20,063 | ₩19,795 | ₩19,795 | -1.34% | 1.7만 |
|---|
| 2026.01.09 | ₩20,023 | ₩20,144 | ₩19,889 | ₩20,131 | +0.54% | 5.7천 |
|---|
| 2026.01.08 | ₩20,171 | ₩20,184 | ₩20,097 | ₩20,131 | -0.20% | 3.4천 |
|---|
| 2026.01.07 | ₩20,117 | ₩20,157 | ₩20,010 | ₩20,090 | -0.13% | 1.4천 |
|---|
| 2026.01.06 | ₩20,037 | ₩20,224 | ₩19,956 | ₩19,956 | -0.40% | 1.1만 |
|---|
| 2026.01.05 | ₩20,171 | ₩20,251 | ₩20,144 | ₩20,144 | -0.13% | 1.2만 |
|---|
| 2026.01.02 | ₩20,097 | ₩20,124 | ₩20,010 | ₩20,104 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩20,003 | ₩20,117 | ₩20,003 | ₩20,117 | +0.57% | 1.2만 |
|---|
| 2025.12.30 | ₩20,037 | ₩20,251 | ₩20,008 | ₩20,090 | +0.27% | 8.2천 |
|---|
| 2025.12.29 | ₩20,184 | ₩20,265 | ₩20,077 | ₩20,131 | -0.27% | 1.4만 |
|---|
| 2025.12.26 | ₩19,782 | ₩20,278 | ₩19,755 | ₩20,144 | +1.83% | 6만 |
|---|
| 2025.12.24 | ₩19,688 | ₩19,742 | ₩19,688 | ₩19,701 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩19,755 | ₩19,782 | ₩19,648 | ₩19,661 | -0.48% | 3.2만 |
|---|
| 2025.12.22 | ₩19,728 | ₩19,755 | ₩19,621 | ₩19,688 | -0.20% | 6.2만 |
|---|
| 2025.12.19 | ₩19,648 | ₩19,782 | ₩19,527 | ₩19,661 | +0.07% | 6.2만 |
|---|
| 2025.12.18 | ₩19,581 | ₩19,701 | ₩19,554 | ₩19,701 | +0.62% | 2.8만 |
|---|
| 2025.12.17 | ₩19,205 | ₩19,621 | ₩19,178 | ₩19,621 | +2.16% | 4.9만 |
|---|
| 2025.12.16 | ₩19,084 | ₩19,192 | ₩19,084 | ₩19,178 | +0.49% | 2.9만 |
|---|
| 2025.12.15 | ₩18,977 | ₩19,111 | ₩18,964 | ₩19,071 | +0.49% | 5.8만 |
|---|
| 2025.12.12 | ₩18,977 | ₩19,058 | ₩18,883 | ₩18,991 | +0.07% | 2.4만 |
|---|
| 2025.12.11 | ₩18,910 | ₩19,044 | ₩18,910 | ₩18,977 | +0.35% | 4.3만 |
|---|
| 2025.12.10 | ₩18,897 | ₩19,044 | ₩18,816 | ₩18,816 | -0.43% | 4.4만 |
|---|
| 2025.12.09 | ₩18,883 | ₩19,078 | ₩18,816 | ₩18,870 | -0.07% | 2.9만 |
|---|
| 2025.12.08 | ₩18,763 | ₩18,897 | ₩18,749 | ₩18,870 | +0.57% | 4.6만 |
|---|
| 2025.12.05 | ₩18,635 | ₩18,759 | ₩18,602 | ₩18,722 | +0.47% | 3.1만 |
|---|
| 2025.12.04 | ₩18,776 | ₩18,776 | ₩18,541 | ₩18,541 | -1.25% | 1.9만 |
|---|
| 2025.12.03 | ₩18,709 | ₩18,776 | ₩18,575 | ₩18,763 | +0.29% | 4.6만 |
|---|
| 2025.12.02 | ₩18,459 | ₩18,709 | ₩18,459 | ₩18,669 | +1.13% | 3.1만 |
|---|
| 2025.12.01 | ₩18,320 | ₩18,494 | ₩18,320 | ₩18,467 | +0.81% | 2만 |
|---|
| 2025.11.28 | ₩18,320 | ₩18,347 | ₩18,159 | ₩18,307 | -0.07% | 5.7천 |
|---|
| 2025.11.26 | ₩18,333 | ₩18,470 | ₩18,307 | ₩18,400 | +0.37% | 2.7만 |
|---|
| 2025.11.25 | ₩17,971 | ₩18,307 | ₩17,944 | ₩18,266 | +1.64% | 1.4만 |
|---|
| 2025.11.24 | ₩17,810 | ₩17,971 | ₩17,784 | ₩17,931 | +0.68% | 2.2만 |
|---|
| 2025.11.21 | ₩17,703 | ₩17,810 | ₩17,688 | ₩17,743 | +0.23% | 2.1만 |
|---|
| 2025.11.20 | ₩17,604 | ₩17,784 | ₩17,556 | ₩17,596 | -0.05% | 3.4만 |
|---|
| 2025.11.19 | ₩17,529 | ₩17,660 | ₩17,529 | ₩17,582 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩17,502 | ₩17,716 | ₩17,435 | ₩17,529 | +0.15% | 3.9만 |
|---|
| 2025.11.17 | ₩17,837 | ₩17,837 | ₩17,475 | ₩17,502 | -1.88% | 2.7만 |
|---|
| 2025.11.14 | ₩17,802 | ₩17,844 | ₩17,703 | ₩17,757 | -0.26% | 9.7천 |
|---|
| 2025.11.13 | ₩17,747 | ₩17,904 | ₩17,703 | ₩17,790 | +0.24% | 3.2만 |
|---|
| 2025.11.12 | ₩17,770 | ₩17,879 | ₩17,703 | ₩17,703 | -0.38% | 1.3만 |
|---|
| 2025.11.11 | ₩17,636 | ₩17,824 | ₩17,636 | ₩17,790 | +0.87% | 1.6만 |
|---|
| 2025.11.10 | ₩17,665 | ₩17,837 | ₩17,636 | ₩17,649 | -0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩17,804 | ₩17,804 | ₩17,636 | ₩17,663 | -0.79% | 1.4만 |
|---|
| 2025.11.06 | ₩17,837 | ₩17,904 | ₩17,703 | ₩17,703 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩17,837 | ₩17,904 | ₩17,663 | ₩17,891 | +0.30% | 5.1천 |
|---|
| 2025.11.04 | ₩17,837 | ₩17,871 | ₩17,837 | ₩17,865 | +0.16% | 6.5천 |
|---|
| 2025.11.03 | ₩17,904 | ₩17,904 | ₩17,837 | ₩17,877 | -0.15% | 1.8만 |
|---|
| 2025.10.31 | ₩17,904 | ₩17,904 | ₩17,851 | ₩17,891 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩17,871 | ₩17,871 | ₩17,824 | ₩17,837 | -0.19% | 1.6만 |
|---|
| 2025.10.29 | ₩17,940 | ₩17,970 | ₩17,770 | ₩17,828 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩17,971 | ₩17,971 | ₩17,971 | ₩17,971 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩17,958 | ₩17,971 | ₩17,904 | ₩17,904 | -0.30% | 5.3천 |
|---|
| 2025.10.24 | ₩17,931 | ₩17,931 | ₩17,904 | ₩17,904 | -0.15% | 800 |
|---|
| 2025.10.23 | ₩17,998 | ₩18,058 | ₩17,931 | ₩17,931 | -0.37% | 1.7만 |
|---|
| 2025.10.22 | ₩17,985 | ₩17,985 | ₩17,918 | ₩17,985 | 0.00% | 1.6천 |
|---|
| 2025.10.21 | ₩18,012 | ₩18,012 | ₩17,784 | ₩17,851 | -0.89% | 7.9천 |
|---|
| 2025.10.20 | ₩17,773 | ₩18,022 | ₩17,773 | ₩18,012 | +1.34% | 1.1천 |
|---|
| 2025.10.17 | ₩18,071 | ₩18,071 | ₩17,784 | ₩17,784 | -1.59% | 2.1만 |
|---|
| 2025.10.16 | ₩18,253 | ₩18,292 | ₩17,918 | ₩17,918 | -1.84% | 1.6만 |
|---|
| 2025.10.15 | ₩18,274 | ₩18,307 | ₩18,260 | ₩18,260 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩18,240 | ₩18,374 | ₩18,186 | ₩18,347 | +0.59% | 1.8만 |
|---|
| 2025.10.13 | ₩18,191 | ₩18,333 | ₩18,105 | ₩18,333 | +0.78% | 2.9천 |
|---|
| 2025.10.10 | ₩18,360 | ₩18,360 | ₩17,971 | ₩17,971 | -2.12% | 1.1만 |
|---|