시장 데이터를 불러오는 중
전체 종목
Pathfinder Bancorp, Inc. - Common Stock 과거 주가
Pathfinder Bancorp, Inc. - Common Stock · PBHC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pathfinder Bancorp, Inc. - Common Stock · PBHC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,035 | ₩23,035 | ₩22,727 | ₩22,727 | -1.34% | 400 |
| 2026.10.08 | ₩23,316 | ₩23,450 | ₩23,209 | ₩23,450 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 200 |
| 2026.10.06 | ₩22,633 | ₩22,633 | ₩22,633 | ₩22,633 | 0.00% | 0 |
| 2026.10.05 | ₩23,115 | ₩23,129 | ₩22,633 | ₩22,633 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,419 | ₩23,383 | ₩22,419 | ₩23,357 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,392 | ₩22,392 | ₩22,392 | ₩22,392 | 0.00% | 500 |
| 2026.09.30 | ₩22,620 | ₩22,620 | ₩22,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,620 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,249 | ₩23,249 | ₩23,169 | ₩23,249 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,450 | ₩23,450 | ₩23,249 | ₩23,249 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,509 | ₩24,509 | ₩24,509 | ₩24,509 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,370 | ₩24,522 | ₩23,182 | ₩23,182 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,182 | ₩24,147 | ₩23,182 | ₩24,147 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,606 | ₩22,606 | ₩22,606 | ₩22,606 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,928 | ₩24,496 | ₩22,928 | ₩22,928 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,826 | ₩23,826 | ₩23,343 | ₩23,477 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,182 | ₩24,522 | ₩23,062 | ₩23,062 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,767 | ₩23,182 | ₩22,767 | ₩23,048 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,311 | ₩22,419 | ₩22,311 | ₩22,392 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,400 | ₩21,842 | ₩20,998 | ₩21,842 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,159 | ₩21,159 | ₩21,159 | ₩21,159 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,931 | ₩20,985 | ₩20,677 | ₩20,904 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,239 | ₩21,239 | ₩20,904 | ₩20,971 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,454 | ₩21,467 | ₩20,864 | ₩20,864 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,199 | ₩21,239 | ₩20,878 | ₩21,052 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,708 | ₩21,842 | ₩21,440 | ₩21,588 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,137 | ₩22,271 | ₩21,816 | ₩21,869 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,110 | ₩22,646 | ₩22,110 | ₩22,110 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,164 | ₩22,419 | ₩22,110 | ₩22,110 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,445 | ₩22,660 | ₩22,110 | ₩22,244 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,963 | ₩21,963 | ₩21,963 | ₩21,963 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,842 | ₩22,512 | ₩21,842 | ₩22,258 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,110 | ₩22,124 | ₩21,883 | ₩21,883 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,775 | ₩22,151 | ₩21,775 | ₩22,151 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,177 | ₩22,258 | ₩21,802 | ₩21,802 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,976 | ₩21,976 | ₩21,775 | ₩21,802 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,775 | ₩22,137 | ₩21,775 | ₩21,775 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩22,043 | ₩22,043 | ₩21,775 | ₩21,775 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,789 | ₩21,789 | ₩21,775 | ₩21,775 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,775 | ₩22,191 | ₩21,440 | ₩21,440 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,151 | ₩23,075 | ₩22,043 | ₩22,110 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,177 | ₩22,177 | ₩21,976 | ₩22,151 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,829 | ₩21,829 | ₩21,829 | ₩21,829 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,730 | ₩21,454 | ₩20,730 | ₩21,454 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩21,038 | ₩22,151 | ₩21,025 | ₩21,601 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,105 | ₩21,909 | ₩21,105 | ₩21,909 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,588 | ₩21,816 | ₩21,387 | ₩21,816 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,414 | ₩21,507 | ₩21,306 | ₩21,440 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,641 | ₩21,641 | ₩21,440 | ₩21,440 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,218 | ₩22,218 | ₩21,306 | ₩21,306 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,601 | ₩22,298 | ₩20,998 | ₩21,400 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,124 | ₩22,579 | ₩21,119 | ₩21,414 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,253 | ₩21,789 | ₩21,199 | ₩21,440 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,548 | ₩21,548 | ₩21,507 | ₩21,507 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,119 | ₩22,392 | ₩21,119 | ₩21,963 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,293 | ₩22,767 | ₩21,239 | ₩21,641 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,534 | ₩22,526 | ₩21,400 | ₩21,762 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,097 | ₩22,271 | ₩22,017 | ₩22,137 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,092 | ₩22,459 | ₩20,583 | ₩21,842 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,985 | ₩21,963 | ₩20,663 | ₩21,440 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,454 | ₩21,454 | ₩20,851 | ₩21,320 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,387 | ₩21,789 | ₩21,105 | ₩21,306 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,373 | ₩21,373 | ₩21,373 | ₩21,373 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,695 | ₩22,620 | ₩21,454 | ₩21,454 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,266 | ₩22,700 | ₩21,266 | ₩21,641 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,427 | ₩22,660 | ₩21,159 | ₩21,749 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,534 | ₩22,110 | ₩21,280 | ₩21,280 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,378 | ₩22,378 | ₩21,253 | ₩21,722 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,869 | ₩22,244 | ₩21,548 | ₩21,976 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,829 | ₩22,620 | ₩21,253 | ₩21,789 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,440 | ₩23,316 | ₩20,945 | ₩21,481 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,146 | ₩22,874 | ₩21,146 | ₩21,574 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,963 | ₩21,976 | ₩21,320 | ₩21,708 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,454 | ₩22,606 | ₩20,583 | ₩22,606 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,226 | ₩21,414 | ₩21,226 | ₩21,226 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩20,033 | ₩21,574 | ₩20,033 | ₩20,971 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,548 | ₩22,620 | ₩20,395 | ₩20,395 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,939 | ₩20,703 | ₩18,385 | ₩20,703 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,435 | ₩20,502 | ₩19,578 | ₩19,899 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,248 | ₩20,435 | ₩20,020 | ₩20,141 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩19,028 | ₩20,275 | ₩18,412 | ₩20,141 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,452 | ₩19,028 | ₩18,452 | ₩18,961 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,760 | ₩18,760 | ₩18,586 | ₩18,586 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,854 | ₩18,894 | ₩18,827 | ₩18,894 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,653 | ₩18,867 | ₩18,291 | ₩18,291 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,492 | ₩18,492 | ₩18,117 | ₩18,117 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,157 | ₩18,184 | ₩18,157 | ₩18,184 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,492 | ₩18,546 | ₩18,358 | ₩18,358 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,439 | ₩18,532 | ₩18,157 | ₩18,238 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,640 | ₩18,693 | ₩18,104 | ₩18,358 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,573 | ₩18,760 | ₩18,573 | ₩18,760 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,090 | ₩18,626 | ₩18,090 | ₩18,626 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,157 | ₩18,171 | ₩18,157 | ₩18,171 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,090 | ₩18,157 | ₩18,090 | ₩18,157 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,903 | ₩18,358 | ₩17,755 | ₩18,077 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,090 | ₩18,090 | ₩17,420 | ₩18,077 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,090 | ₩18,157 | ₩16,737 | ₩17,434 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,747 | ₩18,747 | ₩18,747 | ₩18,747 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,760 | ₩18,760 | ₩18,492 | ₩18,599 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,787 | ₩18,894 | ₩18,760 | ₩18,774 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,197 | ₩18,894 | ₩18,197 | ₩18,894 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,822 | ₩18,613 | ₩17,822 | ₩17,822 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,626 | ₩19,095 | ₩18,224 | ₩19,095 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,171 | ₩18,841 | ₩18,171 | ₩18,626 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,211 | ₩18,224 | ₩18,211 | ₩18,224 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,104 | ₩18,104 | ₩17,956 | ₩17,956 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,238 | ₩18,358 | ₩18,224 | ₩18,358 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,184 | ₩18,184 | ₩17,996 | ₩18,184 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,554 | ₩18,385 | ₩17,554 | ₩18,385 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,460 | ₩18,104 | ₩17,233 | ₩18,104 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,554 | ₩18,358 | ₩17,393 | ₩18,358 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,353 | ₩17,836 | ₩17,300 | ₩17,836 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,099 | ₩17,099 | ₩17,099 | ₩17,099 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,755 | ₩17,755 | ₩17,085 | ₩17,085 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,345 | ₩18,278 | ₩18,278 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,157 | ₩18,264 | ₩17,353 | ₩17,353 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,661 | ₩17,661 | ₩17,661 | ₩17,661 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩18,010 | ₩18,010 | ₩17,661 | ₩17,661 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,345 | ₩18,345 | ₩17,688 | ₩17,688 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,224 | ₩18,224 | ₩17,970 | ₩18,117 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,224 | ₩18,358 | ₩18,157 | ₩18,278 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩18,050 | ₩18,211 | ₩18,050 | ₩18,077 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,224 | ₩18,385 | ₩18,224 | ₩18,385 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,970 | ₩18,452 | ₩17,970 | ₩18,224 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,117 | ₩18,171 | ₩18,063 | ₩18,171 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,090 | ₩18,251 | ₩18,090 | ₩18,104 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,224 | ₩18,372 | ₩18,224 | ₩18,278 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,251 | ₩18,251 | ₩18,090 | ₩18,171 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,157 | ₩18,372 | ₩18,090 | ₩18,104 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,157 | ₩18,157 | ₩17,594 | ₩17,594 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,916 | ₩17,916 | ₩17,916 | ₩17,916 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,447 | ₩17,916 | ₩17,447 | ₩17,916 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,090 | ₩18,104 | ₩17,822 | ₩17,822 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,385 | ₩18,425 | ₩18,224 | ₩18,224 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,956 | ₩17,983 | ₩17,956 | ₩17,983 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,474 | ₩18,425 | ₩17,447 | ₩18,171 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,929 | ₩17,970 | ₩17,929 | ₩17,970 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,099 | ₩17,554 | ₩17,045 | ₩17,380 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,996 | ₩17,996 | ₩17,273 | ₩17,286 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,777 | ₩17,715 | ₩16,777 | ₩17,554 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,439 | ₩18,465 | ₩16,161 | ₩16,295 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,331 | ₩18,331 | ₩18,331 | ₩18,331 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,519 | ₩18,519 | ₩18,331 | ₩18,331 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,082 | ₩19,082 | ₩19,082 | ₩19,082 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,095 | ₩19,095 | ₩19,082 | ₩19,082 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,948 | ₩18,948 | ₩18,948 | ₩18,948 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,202 | ₩19,216 | ₩18,546 | ₩18,546 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,961 | ₩18,961 | ₩18,961 | ₩18,961 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,800 | ₩18,800 | ₩18,800 | ₩18,800 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,216 | ₩19,216 | ₩19,216 | ₩19,216 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩19,068 | ₩19,229 | ₩19,028 | ₩19,216 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,800 | ₩19,068 | ₩18,800 | ₩19,068 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,229 | ₩19,229 | ₩19,229 | ₩19,229 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,229 | ₩19,229 | ₩19,229 | ₩19,229 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,095 | ₩19,269 | ₩18,707 | ₩19,229 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,800 | ₩19,229 | ₩18,800 | ₩19,042 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,961 | ₩18,961 | ₩18,961 | ₩18,961 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,452 | ₩18,921 | ₩18,452 | ₩18,921 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,224 | ₩18,908 | ₩18,023 | ₩18,908 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,291 | ₩18,291 | ₩18,224 | ₩18,224 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,291 | ₩18,439 | ₩18,291 | ₩18,439 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,680 | ₩18,680 | ₩17,889 | ₩18,345 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,425 | ₩18,827 | ₩18,425 | ₩18,760 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,961 | ₩18,961 | ₩18,961 | ₩18,961 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩19,042 | ₩19,042 | ₩18,090 | ₩18,961 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,403 | ₩19,430 | ₩18,573 | ₩19,296 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,457 | ₩19,457 | ₩19,457 | ₩19,457 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,725 | ₩19,725 | ₩19,725 | ₩19,725 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,238 | ₩19,779 | ₩18,238 | ₩19,779 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,953 | ₩19,953 | ₩19,953 | ₩19,953 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,953 | ₩19,953 | ₩19,953 | ₩19,953 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,698 | ₩19,698 | ₩19,095 | ₩19,095 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,760 | ₩19,966 | ₩18,653 | ₩19,966 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,961 | ₩18,961 | ₩18,760 | ₩18,760 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,908 | ₩18,908 | ₩18,908 | ₩18,908 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩19,028 | ₩19,028 | ₩19,028 | ₩19,028 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,975 | ₩19,028 | ₩18,975 | ₩19,028 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,109 | ₩20,033 | ₩18,090 | ₩19,095 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,961 | ₩19,765 | ₩18,934 | ₩19,095 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,680 | ₩18,760 | ₩18,666 | ₩18,760 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,532 | ₩19,095 | ₩18,425 | ₩19,095 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,497 | ₩19,497 | ₩18,532 | ₩18,532 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,149 | ₩19,792 | ₩18,961 | ₩19,095 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,846 | ₩19,846 | ₩18,961 | ₩19,095 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,725 | ₩19,725 | ₩19,162 | ₩19,162 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,832 | ₩19,832 | ₩19,832 | ₩19,832 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,899 | ₩19,899 | ₩19,899 | ₩19,899 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,859 | ₩19,859 | ₩19,859 | ₩19,859 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩20,047 | ₩20,047 | ₩19,859 | ₩19,859 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,234 | ₩20,234 | ₩19,966 | ₩20,234 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,234 | ₩20,301 | ₩20,100 | ₩20,234 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,275 | ₩20,301 | ₩20,060 | ₩20,181 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,234 | ₩20,301 | ₩20,060 | ₩20,234 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,234 | ₩20,234 | ₩20,221 | ₩20,234 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,208 | ₩20,208 | ₩20,208 | ₩20,208 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,194 | ₩20,208 | ₩19,980 | ₩20,208 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,127 | ₩20,127 | ₩20,100 | ₩20,127 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,288 | ₩20,288 | ₩20,288 | ₩20,288 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,328 | ₩20,328 | ₩20,181 | ₩20,288 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩20,033 | ₩20,288 | ₩20,020 | ₩20,033 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,913 | ₩19,913 | ₩19,913 | ₩19,913 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,248 | ₩20,502 | ₩19,913 | ₩19,913 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,248 | ₩20,248 | ₩19,631 | ₩19,631 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,422 | ₩20,462 | ₩20,422 | ₩20,462 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,841 | ₩20,368 | ₩18,841 | ₩20,368 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,181 | ₩20,181 | ₩20,181 | ₩20,181 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,194 | ₩20,194 | ₩20,167 | ₩20,181 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,516 | ₩20,516 | ₩20,516 | ₩20,516 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,315 | ₩20,422 | ₩20,315 | ₩20,422 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,301 | ₩20,489 | ₩20,301 | ₩20,301 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,208 | ₩20,248 | ₩20,208 | ₩20,248 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,435 | ₩20,435 | ₩20,248 | ₩20,261 | -0.85% | 1.1천 |
|---|