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 | ₩22,952 | ₩22,952 | ₩22,645 | ₩22,645 | -1.34% | 400 |
| 2026.10.08 | ₩23,232 | ₩23,366 | ₩23,125 | ₩23,366 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,565 | ₩22,565 | ₩22,565 | ₩22,565 | 0.00% | 200 |
| 2026.10.06 | ₩22,551 | ₩22,551 | ₩22,551 | ₩22,551 | 0.00% | 0 |
| 2026.10.05 | ₩23,032 | ₩23,045 | ₩22,551 | ₩22,551 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,338 | ₩23,299 | ₩22,338 | ₩23,272 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,311 | ₩22,311 | ₩22,311 | ₩22,311 | 0.00% | 500 |
| 2026.09.30 | ₩22,538 | ₩22,538 | ₩22,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,538 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,965 | ₩22,965 | ₩22,965 | ₩22,965 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,965 | ₩22,965 | ₩22,965 | ₩22,965 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,165 | ₩23,165 | ₩23,085 | ₩23,165 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,366 | ₩23,366 | ₩23,165 | ₩23,165 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,099 | ₩23,099 | ₩23,099 | ₩23,099 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,286 | ₩24,434 | ₩23,099 | ₩23,099 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,099 | ₩24,060 | ₩23,099 | ₩24,060 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,524 | ₩22,524 | ₩22,524 | ₩22,524 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,845 | ₩24,407 | ₩22,845 | ₩22,845 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,740 | ₩23,740 | ₩23,259 | ₩23,392 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,099 | ₩24,434 | ₩22,978 | ₩22,978 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,685 | ₩23,099 | ₩22,685 | ₩22,965 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,231 | ₩22,338 | ₩22,231 | ₩22,311 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,323 | ₩21,763 | ₩20,922 | ₩21,763 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,082 | ₩21,082 | ₩21,082 | ₩21,082 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,856 | ₩20,909 | ₩20,602 | ₩20,829 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,163 | ₩21,163 | ₩20,829 | ₩20,896 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,376 | ₩21,390 | ₩20,789 | ₩20,789 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,123 | ₩21,163 | ₩20,802 | ₩20,976 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,630 | ₩21,763 | ₩21,363 | ₩21,510 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,057 | ₩22,191 | ₩21,737 | ₩21,790 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,030 | ₩22,565 | ₩22,030 | ₩22,030 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,084 | ₩22,338 | ₩22,030 | ₩22,030 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,364 | ₩22,578 | ₩22,030 | ₩22,164 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,884 | ₩21,884 | ₩21,884 | ₩21,884 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,763 | ₩22,431 | ₩21,763 | ₩22,177 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,030 | ₩22,044 | ₩21,803 | ₩21,803 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,697 | ₩22,071 | ₩21,697 | ₩22,071 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,097 | ₩22,177 | ₩21,723 | ₩21,723 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,897 | ₩21,897 | ₩21,697 | ₩21,723 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,697 | ₩22,057 | ₩21,697 | ₩21,697 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,964 | ₩21,964 | ₩21,697 | ₩21,697 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,710 | ₩21,710 | ₩21,697 | ₩21,697 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,697 | ₩22,111 | ₩21,363 | ₩21,363 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,071 | ₩22,992 | ₩21,964 | ₩22,030 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,097 | ₩22,097 | ₩21,897 | ₩22,071 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,750 | ₩21,750 | ₩21,750 | ₩21,750 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,655 | ₩21,376 | ₩20,655 | ₩21,376 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,962 | ₩22,071 | ₩20,949 | ₩21,523 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,029 | ₩21,830 | ₩21,029 | ₩21,830 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,510 | ₩21,737 | ₩21,309 | ₩21,737 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,336 | ₩21,430 | ₩21,229 | ₩21,363 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,363 | ₩21,363 | ₩21,363 | ₩21,363 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,563 | ₩21,563 | ₩21,363 | ₩21,363 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,137 | ₩22,137 | ₩21,229 | ₩21,229 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,523 | ₩22,217 | ₩20,922 | ₩21,323 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,044 | ₩22,498 | ₩21,042 | ₩21,336 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,176 | ₩21,710 | ₩21,123 | ₩21,363 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,470 | ₩21,470 | ₩21,430 | ₩21,430 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,042 | ₩22,311 | ₩21,042 | ₩21,884 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,216 | ₩22,685 | ₩21,163 | ₩21,563 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,456 | ₩22,444 | ₩21,323 | ₩21,683 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,017 | ₩22,191 | ₩21,937 | ₩22,057 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,016 | ₩22,378 | ₩20,508 | ₩21,763 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,909 | ₩21,884 | ₩20,588 | ₩21,363 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,376 | ₩21,376 | ₩20,775 | ₩21,243 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,309 | ₩21,710 | ₩21,029 | ₩21,229 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,296 | ₩21,296 | ₩21,296 | ₩21,296 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,617 | ₩22,538 | ₩21,376 | ₩21,376 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,189 | ₩22,618 | ₩21,189 | ₩21,563 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,350 | ₩22,578 | ₩21,082 | ₩21,670 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,456 | ₩22,030 | ₩21,203 | ₩21,203 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,298 | ₩22,298 | ₩21,176 | ₩21,643 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,790 | ₩22,164 | ₩21,470 | ₩21,897 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,750 | ₩22,538 | ₩21,176 | ₩21,710 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,363 | ₩23,232 | ₩20,869 | ₩21,403 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,069 | ₩22,792 | ₩21,069 | ₩21,496 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,884 | ₩21,897 | ₩21,243 | ₩21,630 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,376 | ₩22,524 | ₩20,508 | ₩22,524 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,149 | ₩21,336 | ₩21,149 | ₩21,149 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,961 | ₩21,496 | ₩19,961 | ₩20,896 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,470 | ₩22,538 | ₩20,321 | ₩20,321 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,867 | ₩20,629 | ₩18,319 | ₩20,629 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,361 | ₩20,428 | ₩19,507 | ₩19,827 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,175 | ₩20,361 | ₩19,948 | ₩20,068 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,960 | ₩20,201 | ₩18,345 | ₩20,068 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,385 | ₩18,960 | ₩18,385 | ₩18,893 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,693 | ₩18,693 | ₩18,519 | ₩18,519 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,786 | ₩18,826 | ₩18,759 | ₩18,826 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,586 | ₩18,799 | ₩18,225 | ₩18,225 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,425 | ₩18,425 | ₩18,052 | ₩18,052 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,092 | ₩18,118 | ₩18,092 | ₩18,118 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,425 | ₩18,479 | ₩18,292 | ₩18,292 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,372 | ₩18,466 | ₩18,092 | ₩18,172 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,572 | ₩18,626 | ₩18,038 | ₩18,292 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,506 | ₩18,693 | ₩18,506 | ₩18,693 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,025 | ₩18,559 | ₩18,025 | ₩18,559 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,092 | ₩18,105 | ₩18,092 | ₩18,105 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,092 | ₩18,092 | ₩18,092 | ₩18,092 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,025 | ₩18,092 | ₩18,025 | ₩18,092 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,838 | ₩18,292 | ₩17,691 | ₩18,012 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,025 | ₩18,025 | ₩17,357 | ₩18,012 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,025 | ₩18,025 | ₩18,025 | ₩18,025 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,025 | ₩18,025 | ₩18,025 | ₩18,025 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,371 | ₩17,371 | ₩17,371 | ₩17,371 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,025 | ₩18,092 | ₩16,676 | ₩17,371 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,679 | ₩18,679 | ₩18,679 | ₩18,679 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,693 | ₩18,693 | ₩18,425 | ₩18,532 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,719 | ₩18,826 | ₩18,693 | ₩18,706 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,132 | ₩18,826 | ₩18,132 | ₩18,826 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,758 | ₩18,546 | ₩17,758 | ₩17,758 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,559 | ₩19,026 | ₩18,158 | ₩19,026 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,105 | ₩18,773 | ₩18,105 | ₩18,559 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,158 | ₩18,158 | ₩18,158 | ₩18,158 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,145 | ₩18,158 | ₩18,145 | ₩18,158 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,891 | ₩17,891 | ₩17,891 | ₩17,891 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,038 | ₩18,038 | ₩17,891 | ₩17,891 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,158 | ₩18,158 | ₩18,158 | ₩18,158 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,158 | ₩18,158 | ₩18,158 | ₩18,158 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,158 | ₩18,158 | ₩18,158 | ₩18,158 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,118 | ₩18,118 | ₩18,118 | ₩18,118 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,118 | ₩18,118 | ₩18,118 | ₩18,118 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,118 | ₩18,118 | ₩18,118 | ₩18,118 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,172 | ₩18,292 | ₩18,158 | ₩18,292 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,118 | ₩18,118 | ₩17,931 | ₩18,118 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,905 | ₩17,905 | ₩17,905 | ₩17,905 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,491 | ₩18,319 | ₩17,491 | ₩18,319 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,397 | ₩18,038 | ₩17,170 | ₩18,038 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,491 | ₩18,292 | ₩17,331 | ₩18,292 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,291 | ₩17,771 | ₩17,237 | ₩17,771 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,251 | ₩17,251 | ₩17,251 | ₩17,251 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,251 | ₩17,251 | ₩17,251 | ₩17,251 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,251 | ₩17,251 | ₩17,251 | ₩17,251 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,037 | ₩17,037 | ₩17,037 | ₩17,037 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,024 | ₩17,024 | ₩17,024 | ₩17,024 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,024 | ₩17,024 | ₩17,024 | ₩17,024 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,691 | ₩17,691 | ₩17,024 | ₩17,024 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,518 | ₩17,518 | ₩17,518 | ₩17,518 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,518 | ₩17,518 | ₩17,518 | ₩17,518 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,279 | ₩18,279 | ₩18,212 | ₩18,212 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,092 | ₩18,199 | ₩17,291 | ₩17,291 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,598 | ₩17,598 | ₩17,598 | ₩17,598 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,945 | ₩17,945 | ₩17,598 | ₩17,598 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,279 | ₩18,279 | ₩17,624 | ₩17,624 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,158 | ₩18,158 | ₩17,905 | ₩18,052 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,158 | ₩18,158 | ₩18,158 | ₩18,158 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,158 | ₩18,292 | ₩18,092 | ₩18,212 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,985 | ₩18,145 | ₩17,985 | ₩18,012 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,158 | ₩18,319 | ₩18,158 | ₩18,319 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,905 | ₩18,385 | ₩17,905 | ₩18,158 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,052 | ₩18,105 | ₩17,998 | ₩18,105 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,025 | ₩18,185 | ₩18,025 | ₩18,038 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,158 | ₩18,305 | ₩18,158 | ₩18,212 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,185 | ₩18,185 | ₩18,025 | ₩18,105 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,092 | ₩18,305 | ₩18,025 | ₩18,038 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,092 | ₩18,092 | ₩17,531 | ₩17,531 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,025 | ₩18,025 | ₩18,025 | ₩18,025 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,851 | ₩17,851 | ₩17,851 | ₩17,851 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,384 | ₩17,851 | ₩17,384 | ₩17,851 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,758 | ₩17,758 | ₩17,758 | ₩17,758 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,758 | ₩17,758 | ₩17,758 | ₩17,758 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,758 | ₩17,758 | ₩17,758 | ₩17,758 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,758 | ₩17,758 | ₩17,758 | ₩17,758 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,025 | ₩18,038 | ₩17,758 | ₩17,758 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,319 | ₩18,359 | ₩18,158 | ₩18,158 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,252 | ₩18,252 | ₩18,252 | ₩18,252 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,891 | ₩17,918 | ₩17,891 | ₩17,918 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,411 | ₩18,359 | ₩17,384 | ₩18,105 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,865 | ₩17,905 | ₩17,865 | ₩17,905 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,037 | ₩17,491 | ₩16,983 | ₩17,317 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,931 | ₩17,931 | ₩17,210 | ₩17,224 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,716 | ₩17,651 | ₩16,716 | ₩17,491 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,372 | ₩18,399 | ₩16,102 | ₩16,236 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,265 | ₩18,265 | ₩18,265 | ₩18,265 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,452 | ₩18,452 | ₩18,265 | ₩18,265 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,013 | ₩19,013 | ₩19,013 | ₩19,013 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,026 | ₩19,026 | ₩19,013 | ₩19,013 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,879 | ₩18,879 | ₩18,879 | ₩18,879 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,133 | ₩19,146 | ₩18,479 | ₩18,479 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,893 | ₩18,893 | ₩18,893 | ₩18,893 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,733 | ₩18,733 | ₩18,733 | ₩18,733 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,146 | ₩19,146 | ₩19,146 | ₩19,146 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩19,000 | ₩19,160 | ₩18,960 | ₩19,146 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,733 | ₩19,000 | ₩18,733 | ₩19,000 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,160 | ₩19,160 | ₩19,160 | ₩19,160 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,160 | ₩19,160 | ₩19,160 | ₩19,160 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,026 | ₩19,200 | ₩18,639 | ₩19,160 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,733 | ₩19,160 | ₩18,733 | ₩18,973 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,893 | ₩18,893 | ₩18,893 | ₩18,893 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,385 | ₩18,853 | ₩18,385 | ₩18,853 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,158 | ₩18,839 | ₩17,958 | ₩18,839 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,225 | ₩18,225 | ₩18,158 | ₩18,158 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,225 | ₩18,372 | ₩18,225 | ₩18,372 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,612 | ₩18,612 | ₩17,825 | ₩18,279 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,693 | ₩18,693 | ₩18,693 | ₩18,693 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,359 | ₩18,759 | ₩18,359 | ₩18,693 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,893 | ₩18,893 | ₩18,893 | ₩18,893 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,973 | ₩18,973 | ₩18,025 | ₩18,893 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,333 | ₩19,360 | ₩18,506 | ₩19,227 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,387 | ₩19,387 | ₩19,387 | ₩19,387 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,654 | ₩19,654 | ₩19,654 | ₩19,654 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,172 | ₩19,707 | ₩18,172 | ₩19,707 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,881 | ₩19,881 | ₩19,881 | ₩19,881 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,881 | ₩19,881 | ₩19,881 | ₩19,881 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,627 | ₩19,627 | ₩19,026 | ₩19,026 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,693 | ₩19,894 | ₩18,586 | ₩19,894 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,893 | ₩18,893 | ₩18,693 | ₩18,693 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,839 | ₩18,839 | ₩18,839 | ₩18,839 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,960 | ₩18,960 | ₩18,960 | ₩18,960 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,906 | ₩18,960 | ₩18,906 | ₩18,960 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,040 | ₩19,961 | ₩18,025 | ₩19,026 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,893 | ₩19,694 | ₩18,866 | ₩19,026 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,612 | ₩18,693 | ₩18,599 | ₩18,693 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,466 | ₩19,026 | ₩18,359 | ₩19,026 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,427 | ₩19,427 | ₩18,466 | ₩18,466 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,026 | ₩19,026 | ₩19,026 | ₩19,026 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,080 | ₩19,721 | ₩18,893 | ₩19,026 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,774 | ₩19,774 | ₩18,893 | ₩19,026 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,654 | ₩19,654 | ₩19,093 | ₩19,093 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,761 | ₩19,761 | ₩19,761 | ₩19,761 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,761 | ₩19,761 | ₩19,761 | ₩19,761 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,827 | ₩19,827 | ₩19,827 | ₩19,827 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,787 | ₩19,787 | ₩19,787 | ₩19,787 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,974 | ₩19,974 | ₩19,787 | ₩19,787 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,161 | ₩20,161 | ₩19,894 | ₩20,161 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,161 | ₩20,228 | ₩20,028 | ₩20,161 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,201 | ₩20,228 | ₩19,988 | ₩20,108 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,161 | ₩20,228 | ₩19,988 | ₩20,161 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,161 | ₩20,161 | ₩20,148 | ₩20,161 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,135 | ₩20,135 | ₩20,135 | ₩20,135 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,121 | ₩20,135 | ₩19,908 | ₩20,135 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,054 | ₩20,054 | ₩20,028 | ₩20,054 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,215 | ₩20,215 | ₩20,215 | ₩20,215 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,255 | ₩20,255 | ₩20,108 | ₩20,215 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,961 | ₩20,215 | ₩19,948 | ₩19,961 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,841 | ₩19,841 | ₩19,841 | ₩19,841 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,175 | ₩20,428 | ₩19,841 | ₩19,841 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,175 | ₩20,175 | ₩19,560 | ₩19,560 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,348 | ₩20,388 | ₩20,348 | ₩20,388 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,773 | ₩20,295 | ₩18,773 | ₩20,295 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,108 | ₩20,108 | ₩20,108 | ₩20,108 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,121 | ₩20,121 | ₩20,094 | ₩20,108 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,442 | ₩20,442 | ₩20,442 | ₩20,442 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,241 | ₩20,348 | ₩20,241 | ₩20,348 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,228 | ₩20,415 | ₩20,228 | ₩20,228 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,135 | ₩20,175 | ₩20,135 | ₩20,175 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,361 | ₩20,361 | ₩20,175 | ₩20,188 | -0.85% | 1.1천 |
|---|