시장 데이터를 불러오는 중
전체 종목
Pioneer Bancorp, Inc. - Common Stock 과거 주가
Pioneer Bancorp, Inc. - Common Stock · PBFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pioneer Bancorp, Inc. - Common Stock · PBFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,244 | ₩23,606 | ₩23,184 | ₩23,338 | +0.40% | 8.1천 |
| 2026.10.08 | ₩23,326 | ₩23,740 | ₩23,326 | ₩23,633 | +1.32% | 8.4천 |
| 2026.10.07 | ₩23,351 | ₩23,572 | ₩23,016 | ₩23,244 | -0.46% | 1.3만 |
| 2026.10.06 | ₩23,338 | ₩23,861 | ₩23,244 | ₩23,519 | +0.78% | 7.5천 |
| 2026.10.05 | ₩24,156 | ₩24,156 | ₩23,257 | ₩23,298 | -3.55% | 3.3만 |
| 2026.10.02 | ₩24,156 | ₩24,210 | ₩23,834 | ₩23,834 | -1.33% | 1.3만 |
| 2026.10.01 | ₩23,754 | ₩24,062 | ₩23,754 | ₩23,941 | +0.79% | 1.2만 |
| 2026.09.30 | ₩23,821 | ₩24,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,821 |
| 0.00% |
| 1.6만 |
| 2026.09.29 | ₩23,700 | ₩24,055 | ₩23,485 | ₩23,941 | +1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,204 | ₩24,196 | ₩22,415 | ₩23,767 | +2.43% | 1.1만 |
|---|
| 2026.09.25 | ₩23,599 | ₩24,022 | ₩23,599 | ₩23,700 | +0.43% | 1.1만 |
|---|
| 2026.09.24 | ₩23,418 | ₩23,673 | ₩23,271 | ₩23,298 | -0.52% | 1.3만 |
|---|
| 2026.09.23 | ₩24,277 | ₩24,277 | ₩23,163 | ₩23,405 | -3.59% | 3.4만 |
|---|
| 2026.09.22 | ₩24,371 | ₩24,438 | ₩24,022 | ₩24,129 | -0.99% | 1.5만 |
|---|
| 2026.09.21 | ₩24,243 | ₩24,317 | ₩24,183 | ₩24,196 | -0.19% | 8.2천 |
|---|
| 2026.09.18 | ₩24,143 | ₩24,478 | ₩24,008 | ₩24,317 | +0.72% | 7.7만 |
|---|
| 2026.09.17 | ₩24,505 | ₩24,531 | ₩24,156 | ₩24,223 | -1.15% | 1.1만 |
|---|
| 2026.09.16 | ₩24,290 | ₩24,478 | ₩24,028 | ₩24,290 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩24,049 | ₩24,478 | ₩24,049 | ₩24,384 | +1.39% | 1.1만 |
|---|
| 2026.09.14 | ₩24,183 | ₩24,538 | ₩24,022 | ₩24,102 | -0.33% | 1.3만 |
|---|
| 2026.09.11 | ₩24,397 | ₩24,531 | ₩24,116 | ₩24,223 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩26,704 | ₩26,704 | ₩24,102 | ₩24,250 | -9.19% | 1.3만 |
|---|
| 2026.09.09 | ₩24,250 | ₩24,806 | ₩24,116 | ₩24,330 | +0.33% | 3만 |
|---|
| 2026.09.08 | ₩25,068 | ₩25,470 | ₩24,518 | ₩24,518 | -2.19% | 2.2만 |
|---|
| 2026.09.04 | ₩24,008 | ₩24,867 | ₩24,008 | ₩24,867 | +3.58% | 1.3만 |
|---|
| 2026.09.03 | ₩24,585 | ₩24,585 | ₩24,129 | ₩24,183 | -1.64% | 7천 |
|---|
| 2026.09.02 | ₩24,223 | ₩25,081 | ₩24,181 | ₩24,317 | +0.39% | 1.7만 |
|---|
| 2026.09.01 | ₩23,680 | ₩24,344 | ₩23,613 | ₩24,169 | +2.07% | 1.1만 |
|---|
| 2026.08.31 | ₩23,324 | ₩23,465 | ₩23,163 | ₩23,418 | +0.40% | 5.9천 |
|---|
| 2026.08.28 | ₩23,770 | ₩23,770 | ₩23,646 | ₩23,646 | -0.52% | 3천 |
|---|
| 2026.08.27 | ₩23,593 | ₩24,062 | ₩23,593 | ₩23,767 | +0.74% | 8천 |
|---|
| 2026.08.26 | ₩23,405 | ₩24,022 | ₩23,204 | ₩23,767 | +1.55% | 1.9만 |
|---|
| 2026.08.25 | ₩23,413 | ₩23,413 | ₩23,107 | ₩23,304 | -0.46% | 3.4천 |
|---|
| 2026.08.24 | ₩23,311 | ₩23,311 | ₩23,090 | ₩23,190 | -0.52% | 1.1만 |
|---|
| 2026.08.21 | ₩23,177 | ₩23,552 | ₩23,049 | ₩23,291 | +0.49% | 1.3만 |
|---|
| 2026.08.20 | ₩22,868 | ₩23,157 | ₩22,868 | ₩22,962 | +0.41% | 5.4천 |
|---|
| 2026.08.19 | ₩23,378 | ₩23,432 | ₩23,056 | ₩23,056 | -1.38% | 8.7천 |
|---|
| 2026.08.18 | ₩23,472 | ₩23,472 | ₩23,150 | ₩23,177 | -1.26% | 6천 |
|---|
| 2026.08.17 | ₩23,311 | ₩23,311 | ₩22,935 | ₩22,935 | -1.61% | 8.8천 |
|---|
| 2026.08.14 | ₩23,780 | ₩23,780 | ₩23,244 | ₩23,365 | -1.75% | 6.1천 |
|---|
| 2026.08.13 | ₩23,070 | ₩23,257 | ₩23,070 | ₩23,190 | +0.52% | 4.8천 |
|---|
| 2026.08.12 | ₩22,841 | ₩23,365 | ₩22,841 | ₩23,244 | +1.76% | 7.2천 |
|---|
| 2026.08.11 | ₩23,083 | ₩23,351 | ₩22,909 | ₩22,909 | -0.76% | 7.7천 |
|---|
| 2026.08.10 | ₩23,056 | ₩23,083 | ₩22,868 | ₩22,962 | -0.41% | 5.6천 |
|---|
| 2026.08.07 | ₩23,257 | ₩23,271 | ₩23,190 | ₩23,230 | -0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩23,016 | ₩23,432 | ₩22,887 | ₩23,163 | +0.64% | 5.9천 |
|---|
| 2026.08.05 | ₩22,962 | ₩23,190 | ₩22,774 | ₩23,029 | +0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩23,579 | ₩23,673 | ₩22,949 | ₩23,029 | -2.33% | 1.5만 |
|---|
| 2026.08.03 | ₩23,177 | ₩24,062 | ₩23,177 | ₩23,405 | +0.98% | 8천 |
|---|
| 2026.07.31 | ₩23,901 | ₩23,901 | ₩22,841 | ₩23,096 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩23,908 | ₩23,908 | ₩23,472 | ₩23,646 | -1.09% | 5.9천 |
|---|
| 2026.07.29 | ₩23,834 | ₩23,928 | ₩23,619 | ₩23,821 | -0.06% | 8.5천 |
|---|
| 2026.07.28 | ₩24,069 | ₩24,692 | ₩24,069 | ₩24,169 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩24,051 | ₩24,062 | ₩23,720 | ₩24,062 | +0.04% | 5.4천 |
|---|
| 2026.07.24 | ₩23,957 | ₩23,957 | ₩23,693 | ₩23,794 | -0.68% | 9.2천 |
|---|
| 2026.07.23 | ₩23,016 | ₩23,284 | ₩22,815 | ₩23,177 | +0.70% | 1.9만 |
|---|
| 2026.07.22 | ₩22,882 | ₩23,948 | ₩22,815 | ₩23,284 | +1.76% | 1.9만 |
|---|
| 2026.07.21 | ₩23,814 | ₩23,814 | ₩22,895 | ₩23,070 | -3.13% | 1.2만 |
|---|
| 2026.07.20 | ₩22,909 | ₩23,499 | ₩22,815 | ₩23,070 | +0.70% | 1만 |
|---|
| 2026.07.17 | ₩23,338 | ₩23,653 | ₩23,002 | ₩23,029 | -1.32% | 1.1만 |
|---|
| 2026.07.16 | ₩23,458 | ₩23,539 | ₩23,458 | ₩23,539 | +0.34% | 8.4천 |
|---|
| 2026.07.15 | ₩23,445 | ₩23,445 | ₩22,707 | ₩22,788 | -2.80% | 1.1만 |
|---|
| 2026.07.14 | ₩22,600 | ₩23,204 | ₩22,426 | ₩22,506 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩22,962 | ₩23,257 | ₩22,654 | ₩22,654 | -1.34% | 5.1천 |
|---|
| 2026.07.10 | ₩22,560 | ₩23,009 | ₩22,453 | ₩22,613 | +0.24% | 9.2천 |
|---|
| 2026.07.09 | ₩22,372 | ₩23,063 | ₩22,372 | ₩22,654 | +1.26% | 1.2만 |
|---|
| 2026.07.08 | ₩22,640 | ₩22,640 | ₩22,117 | ₩22,506 | -0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩23,224 | ₩23,224 | ₩22,681 | ₩22,734 | -2.11% | 9.2천 |
|---|
| 2026.07.06 | ₩22,801 | ₩23,194 | ₩22,687 | ₩22,841 | +0.18% | 1.1만 |
|---|
| 2026.07.02 | ₩23,660 | ₩23,660 | ₩22,815 | ₩23,190 | -1.98% | 1.1만 |
|---|
| 2026.07.01 | ₩23,472 | ₩23,472 | ₩22,895 | ₩23,163 | -1.31% | 2.7만 |
|---|
| 2026.06.30 | ₩23,029 | ₩23,351 | ₩22,573 | ₩22,895 | -0.58% | 1.4만 |
|---|
| 2026.06.29 | ₩22,546 | ₩23,458 | ₩22,513 | ₩22,801 | +1.13% | 1.7만 |
|---|
| 2026.06.26 | ₩23,432 | ₩23,432 | ₩22,533 | ₩22,533 | -3.84% | 13.2만 |
|---|
| 2026.06.25 | ₩22,801 | ₩23,244 | ₩22,774 | ₩23,123 | +1.41% | 9.8천 |
|---|
| 2026.06.24 | ₩23,244 | ₩23,351 | ₩22,573 | ₩23,110 | -0.58% | 1.7만 |
|---|
| 2026.06.23 | ₩23,029 | ₩24,464 | ₩22,345 | ₩22,855 | -0.76% | 1.7만 |
|---|
| 2026.06.22 | ₩22,882 | ₩26,047 | ₩22,560 | ₩22,868 | -0.06% | 1.7만 |
|---|
| 2026.06.18 | ₩22,587 | ₩22,989 | ₩22,573 | ₩22,935 | +1.54% | 7.9만 |
|---|
| 2026.06.17 | ₩22,533 | ₩22,989 | ₩21,983 | ₩22,198 | -1.49% | 3.2만 |
|---|
| 2026.06.16 | ₩22,613 | ₩22,707 | ₩22,479 | ₩22,560 | -0.24% | 1.4만 |
|---|
| 2026.06.15 | ₩22,587 | ₩22,613 | ₩22,385 | ₩22,439 | -0.65% | 6.7천 |
|---|
| 2026.06.12 | ₩22,318 | ₩22,734 | ₩22,292 | ₩22,627 | +1.38% | 1만 |
|---|
| 2026.06.11 | ₩22,265 | ₩22,707 | ₩22,265 | ₩22,546 | +1.27% | 1.1만 |
|---|
| 2026.06.10 | ₩22,184 | ₩22,526 | ₩22,184 | ₩22,211 | +0.12% | 1.7만 |
|---|
| 2026.06.09 | ₩21,715 | ₩22,231 | ₩21,715 | ₩22,184 | +2.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,849 | ₩22,090 | ₩21,520 | ₩21,567 | -1.29% | 2.2만 |
|---|
| 2026.06.05 | ₩21,527 | ₩22,037 | ₩21,527 | ₩21,728 | +0.93% | 1.5만 |
|---|
| 2026.06.04 | ₩21,567 | ₩22,023 | ₩21,339 | ₩21,648 | +0.37% | 1.3만 |
|---|
| 2026.06.03 | ₩22,533 | ₩22,600 | ₩21,071 | ₩21,219 | -5.83% | 3만 |
|---|
| 2026.06.02 | ₩21,943 | ₩22,855 | ₩21,460 | ₩22,520 | +2.63% | 3.4만 |
|---|
| 2026.06.01 | ₩20,011 | ₩22,681 | ₩20,011 | ₩21,943 | +9.65% | 4.4만 |
|---|
| 2026.05.29 | ₩20,213 | ₩20,213 | ₩19,958 | ₩20,025 | -0.93% | 1.1만 |
|---|
| 2026.05.28 | ₩20,119 | ₩20,119 | ₩19,971 | ₩20,119 | 0.00% | 8천 |
|---|
| 2026.05.27 | ₩20,105 | ₩20,119 | ₩20,038 | ₩20,119 | +0.07% | 9.6천 |
|---|
| 2026.05.26 | ₩19,918 | ₩20,058 | ₩19,797 | ₩19,944 | +0.13% | 6.7만 |
|---|
| 2026.05.22 | ₩20,139 | ₩20,139 | ₩19,851 | ₩19,904 | -1.17% | 1만 |
|---|
| 2026.05.21 | ₩19,851 | ₩20,079 | ₩19,810 | ₩20,079 | +1.15% | 9.4천 |
|---|
| 2026.05.20 | ₩20,038 | ₩20,307 | ₩19,958 | ₩20,065 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩19,569 | ₩20,146 | ₩19,569 | ₩20,025 | +2.33% | 16.3만 |
|---|
| 2026.05.18 | ₩19,851 | ₩19,851 | ₩19,663 | ₩19,730 | -0.61% | 6.8천 |
|---|
| 2026.05.15 | ₩19,730 | ₩19,757 | ₩19,676 | ₩19,743 | +0.07% | 1.1만 |
|---|
| 2026.05.14 | ₩19,851 | ₩20,320 | ₩19,757 | ₩19,904 | +0.27% | 1.2만 |
|---|
| 2026.05.13 | ₩19,502 | ₩19,985 | ₩19,502 | ₩19,851 | +1.79% | 3.9만 |
|---|
| 2026.05.12 | ₩19,314 | ₩19,958 | ₩19,314 | ₩19,716 | +2.08% | 4.4천 |
|---|
| 2026.05.11 | ₩19,408 | ₩19,616 | ₩19,267 | ₩19,475 | +0.35% | 7.2천 |
|---|
| 2026.05.08 | ₩19,810 | ₩20,119 | ₩19,569 | ₩19,569 | -1.22% | 5.8천 |
|---|
| 2026.05.07 | ₩19,716 | ₩19,971 | ₩19,542 | ₩19,971 | +1.29% | 4.8천 |
|---|
| 2026.05.06 | ₩19,180 | ₩19,596 | ₩19,046 | ₩19,596 | +2.17% | 1.7만 |
|---|
| 2026.05.05 | ₩19,220 | ₩19,262 | ₩19,133 | ₩19,247 | +0.14% | 8.7천 |
|---|
| 2026.05.04 | ₩19,113 | ₩19,260 | ₩18,925 | ₩19,073 | -0.21% | 1.6만 |
|---|
| 2026.05.01 | ₩19,133 | ₩19,254 | ₩19,133 | ₩19,234 | +0.53% | 7.8천 |
|---|
| 2026.04.30 | ₩18,804 | ₩19,086 | ₩18,804 | ₩19,086 | +1.50% | 1.3만 |
|---|
| 2026.04.29 | ₩19,059 | ₩19,415 | ₩18,456 | ₩18,845 | -1.13% | 2.2만 |
|---|
| 2026.04.28 | ₩19,287 | ₩19,555 | ₩19,086 | ₩19,086 | -1.04% | 8천 |
|---|
| 2026.04.27 | ₩19,099 | ₩19,260 | ₩19,099 | ₩19,140 | +0.21% | 6.7천 |
|---|
| 2026.04.24 | ₩18,925 | ₩19,321 | ₩18,858 | ₩19,260 | +1.77% | 9.9천 |
|---|
| 2026.04.23 | ₩19,307 | ₩19,307 | ₩18,858 | ₩19,113 | -1.01% | 2.3천 |
|---|
| 2026.04.22 | ₩18,791 | ₩19,280 | ₩18,791 | ₩19,032 | +1.28% | 6.1천 |
|---|
| 2026.04.21 | ₩19,032 | ₩19,032 | ₩18,389 | ₩18,912 | -0.63% | 1.2만 |
|---|
| 2026.04.20 | ₩19,354 | ₩19,354 | ₩18,898 | ₩19,019 | -1.73% | 7.3천 |
|---|
| 2026.04.17 | ₩19,059 | ₩19,287 | ₩18,965 | ₩19,287 | +1.20% | 9.7천 |
|---|
| 2026.04.16 | ₩19,086 | ₩19,086 | ₩18,818 | ₩18,912 | -0.91% | 6천 |
|---|
| 2026.04.15 | ₩19,341 | ₩19,757 | ₩19,213 | ₩19,301 | -0.21% | 8.5천 |
|---|
| 2026.04.14 | ₩19,073 | ₩19,542 | ₩19,073 | ₩19,542 | +2.46% | 6.2천 |
|---|
| 2026.04.13 | ₩19,475 | ₩19,508 | ₩18,979 | ₩19,220 | -1.31% | 9.3천 |
|---|
| 2026.04.10 | ₩19,421 | ₩19,421 | ₩18,818 | ₩19,327 | -0.48% | 9.9천 |
|---|
| 2026.04.09 | ₩18,992 | ₩19,301 | ₩18,670 | ₩19,301 | +1.62% | 1만 |
|---|
| 2026.04.08 | ₩18,912 | ₩19,301 | ₩18,912 | ₩19,032 | +0.64% | 1.2만 |
|---|
| 2026.04.07 | ₩18,590 | ₩18,818 | ₩18,442 | ₩18,643 | +0.29% | 1.3만 |
|---|
| 2026.04.06 | ₩18,757 | ₩18,898 | ₩18,496 | ₩18,496 | -1.39% | 6.9천 |
|---|
| 2026.04.02 | ₩18,422 | ₩18,778 | ₩18,422 | ₩18,778 | +1.93% | 8.4천 |
|---|
| 2026.04.01 | ₩18,684 | ₩18,684 | ₩18,389 | ₩18,389 | -1.58% | 6.2천 |
|---|
| 2026.03.31 | ₩18,778 | ₩18,918 | ₩18,536 | ₩18,670 | -0.57% | 1만 |
|---|
| 2026.03.30 | ₩18,375 | ₩18,697 | ₩18,321 | ₩18,549 | +0.95% | 1.7만 |
|---|
| 2026.03.27 | ₩18,000 | ₩18,710 | ₩17,986 | ₩18,241 | +1.34% | 7.7천 |
|---|
| 2026.03.26 | ₩18,214 | ₩19,435 | ₩17,986 | ₩18,134 | -0.44% | 2.4만 |
|---|
| 2026.03.25 | ₩18,643 | ₩19,113 | ₩18,348 | ₩18,469 | -0.94% | 1.1만 |
|---|
| 2026.03.24 | ₩18,764 | ₩19,126 | ₩18,456 | ₩18,456 | -1.64% | 1.2만 |
|---|
| 2026.03.23 | ₩18,429 | ₩19,099 | ₩18,402 | ₩18,831 | +2.18% | 2.4만 |
|---|
| 2026.03.20 | ₩18,080 | ₩18,965 | ₩17,986 | ₩18,120 | +0.22% | 9.9만 |
|---|
| 2026.03.19 | ₩18,710 | ₩18,710 | ₩18,000 | ₩18,120 | -3.15% | 8.8천 |
|---|
| 2026.03.18 | ₩18,147 | ₩18,529 | ₩18,053 | ₩18,147 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩18,093 | ₩18,348 | ₩18,093 | ₩18,335 | +1.33% | 2.5만 |
|---|
| 2026.03.16 | ₩18,214 | ₩18,375 | ₩18,147 | ₩18,161 | -0.29% | 1.1만 |
|---|
| 2026.03.13 | ₩18,241 | ₩18,576 | ₩18,107 | ₩18,375 | +0.74% | 2.4만 |
|---|
| 2026.03.12 | ₩18,187 | ₩18,334 | ₩18,186 | ₩18,241 | +0.29% | 9.1천 |
|---|
| 2026.03.11 | ₩18,509 | ₩18,643 | ₩18,268 | ₩18,482 | -0.14% | 9.2천 |
|---|
| 2026.03.10 | ₩18,536 | ₩19,079 | ₩18,449 | ₩18,482 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩19,032 | ₩19,032 | ₩18,321 | ₩18,710 | -1.69% | 1.5만 |
|---|
| 2026.03.06 | ₩18,952 | ₩19,368 | ₩18,536 | ₩18,818 | -0.71% | 2만 |
|---|
| 2026.03.05 | ₩19,542 | ₩19,542 | ₩19,301 | ₩19,301 | -1.24% | 8.6천 |
|---|
| 2026.03.04 | ₩19,515 | ₩19,736 | ₩19,515 | ₩19,730 | +1.10% | 6천 |
|---|
| 2026.03.03 | ₩19,126 | ₩19,368 | ₩19,086 | ₩19,368 | +1.26% | 1.2만 |
|---|
| 2026.03.02 | ₩18,778 | ₩19,602 | ₩18,778 | ₩19,153 | +2.00% | 1.4만 |
|---|
| 2026.02.27 | ₩19,783 | ₩19,783 | ₩18,831 | ₩18,925 | -4.34% | 2.1만 |
|---|
| 2026.02.26 | ₩19,435 | ₩19,703 | ₩19,435 | ₩19,690 | +1.31% | 5천 |
|---|
| 2026.02.25 | ₩19,357 | ₩19,357 | ₩19,220 | ₩19,327 | -0.15% | 4.6천 |
|---|
| 2026.02.24 | ₩19,287 | ₩19,287 | ₩18,912 | ₩18,952 | -1.74% | 8.1천 |
|---|
| 2026.02.23 | ₩19,535 | ₩19,535 | ₩18,871 | ₩18,871 | -3.40% | 1.7만 |
|---|
| 2026.02.20 | ₩19,569 | ₩19,569 | ₩19,381 | ₩19,381 | -0.96% | 6.7천 |
|---|
| 2026.02.19 | ₩19,582 | ₩19,609 | ₩19,448 | ₩19,448 | -0.68% | 1.2만 |
|---|
| 2026.02.18 | ₩19,837 | ₩19,837 | ₩19,649 | ₩19,743 | -0.47% | 1.1만 |
|---|
| 2026.02.17 | ₩19,663 | ₩19,757 | ₩19,622 | ₩19,622 | -0.20% | 8.1천 |
|---|
| 2026.02.13 | ₩19,944 | ₩20,065 | ₩19,569 | ₩19,569 | -1.88% | 6천 |
|---|
| 2026.02.12 | ₩19,703 | ₩19,958 | ₩19,663 | ₩19,663 | -0.20% | 2.9천 |
|---|
| 2026.02.11 | ₩19,703 | ₩19,703 | ₩19,475 | ₩19,475 | -1.16% | 6.1천 |
|---|
| 2026.02.10 | ₩19,978 | ₩19,978 | ₩19,529 | ₩19,529 | -2.25% | 6.3천 |
|---|
| 2026.02.09 | ₩19,616 | ₩19,743 | ₩19,535 | ₩19,622 | +0.03% | 5.5천 |
|---|
| 2026.02.06 | ₩20,280 | ₩20,286 | ₩19,971 | ₩19,971 | -1.52% | 1.3만 |
|---|
| 2026.02.05 | ₩20,092 | ₩20,253 | ₩19,394 | ₩20,079 | -0.07% | 1만 |
|---|
| 2026.02.04 | ₩19,421 | ₩20,360 | ₩19,421 | ₩20,052 | +3.25% | 1.2만 |
|---|
| 2026.02.03 | ₩18,979 | ₩19,421 | ₩18,979 | ₩19,287 | +1.63% | 9.6천 |
|---|
| 2026.02.02 | ₩18,912 | ₩19,931 | ₩18,778 | ₩19,086 | +0.92% | 2.9만 |
|---|
| 2026.01.30 | ₩18,764 | ₩19,113 | ₩18,764 | ₩18,979 | +1.14% | 1.3만 |
|---|
| 2026.01.29 | ₩18,214 | ₩18,764 | ₩18,214 | ₩18,764 | +3.02% | 5.9천 |
|---|
| 2026.01.28 | ₩18,321 | ₩18,321 | ₩18,134 | ₩18,241 | -0.44% | 1.1만 |
|---|
| 2026.01.27 | ₩18,254 | ₩18,523 | ₩18,161 | ₩18,402 | +0.81% | 1.1만 |
|---|
| 2026.01.26 | ₩18,187 | ₩18,485 | ₩18,174 | ₩18,348 | +0.88% | 6.8천 |
|---|
| 2026.01.23 | ₩18,610 | ₩18,610 | ₩18,174 | ₩18,174 | -2.34% | 1만 |
|---|
| 2026.01.22 | ₩18,670 | ₩18,929 | ₩18,643 | ₩18,778 | +0.57% | 8천 |
|---|
| 2026.01.21 | ₩18,120 | ₩18,603 | ₩18,120 | ₩18,603 | +2.66% | 1.1만 |
|---|
| 2026.01.20 | ₩17,973 | ₩18,100 | ₩17,541 | ₩17,986 | +0.07% | 1.3만 |
|---|
| 2026.01.16 | ₩18,161 | ₩18,362 | ₩17,986 | ₩18,000 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩17,919 | ₩18,147 | ₩17,919 | ₩18,147 | +1.27% | 8.2천 |
|---|
| 2026.01.14 | ₩18,000 | ₩18,751 | ₩17,865 | ₩17,946 | -0.30% | 8.1천 |
|---|
| 2026.01.13 | ₩18,093 | ₩18,100 | ₩17,865 | ₩18,000 | -0.52% | 3.6천 |
|---|
| 2026.01.12 | ₩18,275 | ₩18,275 | ₩17,812 | ₩18,067 | -1.14% | 6.3천 |
|---|
| 2026.01.09 | ₩18,000 | ₩18,838 | ₩17,919 | ₩17,946 | -0.30% | 7.7천 |
|---|
| 2026.01.08 | ₩17,624 | ₩18,241 | ₩17,624 | ₩18,093 | +2.66% | 8천 |
|---|
| 2026.01.07 | ₩17,745 | ₩17,772 | ₩17,664 | ₩17,678 | -0.38% | 1.2만 |
|---|
| 2026.01.06 | ₩17,919 | ₩18,177 | ₩17,597 | ₩17,906 | -0.07% | 1.3만 |
|---|
| 2026.01.05 | ₩17,731 | ₩18,344 | ₩17,731 | ₩18,040 | +1.74% | 8.2천 |
|---|
| 2026.01.02 | ₩18,080 | ₩18,080 | ₩17,664 | ₩17,852 | -1.26% | 1.2만 |
|---|
| 2025.12.31 | ₩18,268 | ₩18,268 | ₩17,919 | ₩18,080 | -1.03% | 8천 |
|---|
| 2025.12.30 | ₩18,429 | ₩18,429 | ₩17,973 | ₩17,986 | -2.40% | 1.3만 |
|---|
| 2025.12.29 | ₩18,516 | ₩18,697 | ₩18,228 | ₩18,429 | -0.47% | 7천 |
|---|
| 2025.12.26 | ₩18,617 | ₩19,221 | ₩18,456 | ₩18,590 | -0.14% | 6.8천 |
|---|
| 2025.12.24 | ₩18,509 | ₩18,590 | ₩18,509 | ₩18,536 | +0.14% | 4.1천 |
|---|
| 2025.12.23 | ₩18,684 | ₩18,858 | ₩18,549 | ₩18,617 | -0.36% | 1.4만 |
|---|
| 2025.12.22 | ₩19,421 | ₩19,555 | ₩18,663 | ₩18,778 | -3.31% | 2.6만 |
|---|
| 2025.12.19 | ₩19,207 | ₩19,690 | ₩18,865 | ₩19,622 | +2.16% | 7.2만 |
|---|
| 2025.12.18 | ₩19,301 | ₩19,515 | ₩19,006 | ₩19,193 | -0.56% | 2.5만 |
|---|
| 2025.12.17 | ₩19,341 | ₩19,609 | ₩19,086 | ₩19,314 | -0.14% | 2.2만 |
|---|
| 2025.12.16 | ₩19,529 | ₩19,671 | ₩19,180 | ₩19,475 | -0.27% | 5.6만 |
|---|
| 2025.12.15 | ₩19,770 | ₩20,041 | ₩19,368 | ₩19,368 | -2.04% | 1.6만 |
|---|
| 2025.12.12 | ₩19,435 | ₩20,025 | ₩19,388 | ₩19,730 | +1.52% | 2.4만 |
|---|
| 2025.12.11 | ₩18,804 | ₩19,394 | ₩18,804 | ₩19,394 | +3.14% | 1.5만 |
|---|
| 2025.12.10 | ₩18,234 | ₩19,073 | ₩18,234 | ₩18,630 | +2.17% | 2.4만 |
|---|
| 2025.12.09 | ₩18,268 | ₩18,442 | ₩18,228 | ₩18,321 | +0.29% | 7.6천 |
|---|
| 2025.12.08 | ₩18,134 | ₩18,283 | ₩18,134 | ₩18,134 | 0.00% | 4.7천 |
|---|
| 2025.12.05 | ₩18,040 | ₩18,134 | ₩18,040 | ₩18,067 | +0.15% | 7.7천 |
|---|
| 2025.12.04 | ₩18,006 | ₩18,134 | ₩17,933 | ₩18,134 | +0.71% | 5.1천 |
|---|
| 2025.12.03 | ₩17,946 | ₩18,093 | ₩17,906 | ₩18,080 | +0.75% | 1.1만 |
|---|
| 2025.12.02 | ₩17,785 | ₩17,931 | ₩17,785 | ₩17,785 | 0.00% | 6.3천 |
|---|
| 2025.12.01 | ₩17,785 | ₩17,986 | ₩17,785 | ₩17,865 | +0.45% | 6.5천 |
|---|
| 2025.11.28 | ₩18,080 | ₩18,080 | ₩17,785 | ₩17,839 | -1.34% | 6.7천 |
|---|
| 2025.11.26 | ₩17,906 | ₩18,093 | ₩17,785 | ₩17,959 | +0.30% | 1.5만 |
|---|
| 2025.11.25 | ₩17,637 | ₩18,040 | ₩17,503 | ₩18,000 | +2.05% | 1.6만 |
|---|
| 2025.11.24 | ₩17,745 | ₩17,996 | ₩17,611 | ₩17,651 | -0.53% | 9.9천 |
|---|
| 2025.11.21 | ₩17,436 | ₩18,053 | ₩17,436 | ₩17,973 | +3.08% | 2만 |
|---|
| 2025.11.20 | ₩17,772 | ₩17,772 | ₩17,436 | ₩17,463 | -1.74% | 1.3만 |
|---|
| 2025.11.19 | ₩18,134 | ₩18,134 | ₩17,584 | ₩17,584 | -3.03% | 1.8만 |
|---|
| 2025.11.18 | ₩17,633 | ₩17,819 | ₩17,597 | ₩17,745 | +0.63% | 9.5천 |
|---|
| 2025.11.17 | ₩17,772 | ₩17,823 | ₩17,651 | ₩17,785 | +0.08% | 2.1만 |
|---|
| 2025.11.14 | ₩17,892 | ₩17,937 | ₩17,798 | ₩17,933 | +0.22% | 6.5천 |
|---|
| 2025.11.13 | ₩17,812 | ₩18,134 | ₩17,772 | ₩18,013 | +1.13% | 9.9천 |
|---|
| 2025.11.12 | ₩17,865 | ₩17,892 | ₩17,745 | ₩17,839 | -0.15% | 1.1만 |
|---|
| 2025.11.11 | ₩17,906 | ₩18,093 | ₩17,906 | ₩18,067 | +0.90% | 4.1천 |
|---|
| 2025.11.10 | ₩17,919 | ₩18,040 | ₩17,785 | ₩17,812 | -0.60% | 7천 |
|---|
| 2025.11.07 | ₩17,718 | ₩18,000 | ₩17,684 | ₩17,892 | +0.98% | 1.1만 |
|---|
| 2025.11.06 | ₩17,825 | ₩17,923 | ₩17,530 | ₩17,637 | -1.05% | 2.7만 |
|---|
| 2025.11.05 | ₩17,597 | ₩17,973 | ₩17,597 | ₩17,973 | +2.13% | 1.4만 |
|---|
| 2025.11.04 | ₩17,611 | ₩17,664 | ₩17,450 | ₩17,611 | 0.00% | 8.1천 |
|---|
| 2025.11.03 | ₩17,772 | ₩17,772 | ₩17,584 | ₩17,584 | -1.06% | 6.4천 |
|---|
| 2025.10.31 | ₩17,450 | ₩17,624 | ₩17,450 | ₩17,624 | +1.00% | 9.6천 |
|---|
| 2025.10.30 | ₩17,517 | ₩17,698 | ₩17,517 | ₩17,584 | +0.38% | 1.3만 |
|---|
| 2025.10.29 | ₩17,611 | ₩17,637 | ₩17,302 | ₩17,517 | -0.53% | 2.8만 |
|---|
| 2025.10.28 | ₩17,651 | ₩17,778 | ₩17,544 | ₩17,651 | 0.00% | 5.9천 |
|---|
| 2025.10.27 | ₩17,745 | ₩17,765 | ₩17,476 | ₩17,651 | -0.53% | 1.3만 |
|---|
| 2025.10.24 | ₩17,805 | ₩17,914 | ₩17,584 | ₩17,758 | -0.26% | 7.1천 |
|---|
| 2025.10.23 | ₩17,637 | ₩17,878 | ₩17,476 | ₩17,597 | -0.23% | 7천 |
|---|
| 2025.10.22 | ₩17,758 | ₩18,093 | ₩17,517 | ₩17,664 | -0.53% | 1.5만 |
|---|
| 2025.10.21 | ₩17,611 | ₩17,611 | ₩17,450 | ₩17,611 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩16,953 | ₩17,648 | ₩16,953 | ₩17,503 | +3.24% | 1.3만 |
|---|
| 2025.10.17 | ₩17,450 | ₩17,616 | ₩17,181 | ₩17,450 | 0.00% | 4.1만 |
|---|
| 2025.10.16 | ₩17,476 | ₩17,584 | ₩17,329 | ₩17,450 | -0.15% | 2.4만 |
|---|
| 2025.10.15 | ₩17,584 | ₩17,671 | ₩17,503 | ₩17,597 | +0.08% | 1.9만 |
|---|
| 2025.10.14 | ₩17,450 | ₩17,678 | ₩17,450 | ₩17,611 | +0.92% | 2.2만 |
|---|
| 2025.10.13 | ₩17,686 | ₩17,686 | ₩17,450 | ₩17,530 | -0.88% | 1.7만 |
|---|
| 2025.10.10 | ₩17,503 | ₩17,651 | ₩17,396 | ₩17,450 | -0.31% | 2.5만 |
|---|