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 | ₩22,933 | ₩22,933 | ₩22,627 | ₩22,627 | -1.34% | 400 |
| 2026.10.08 | ₩23,214 | ₩23,347 | ₩23,107 | ₩23,347 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,546 | ₩22,546 | ₩22,546 | ₩22,546 | 0.00% | 200 |
| 2026.10.06 | ₩22,533 | ₩22,533 | ₩22,533 | ₩22,533 | 0.00% | 0 |
| 2026.10.05 | ₩23,013 | ₩23,027 | ₩22,533 | ₩22,533 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,320 | ₩23,280 | ₩22,320 | ₩23,254 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,293 | ₩22,293 | ₩22,293 | ₩22,293 | 0.00% | 500 |
| 2026.09.30 | ₩22,520 | ₩22,520 | ₩22,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,520 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,947 | ₩22,947 | ₩22,947 | ₩22,947 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,947 | ₩22,947 | ₩22,947 | ₩22,947 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,147 | ₩23,147 | ₩23,067 | ₩23,147 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,347 | ₩23,347 | ₩23,147 | ₩23,147 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,401 | ₩24,401 | ₩24,401 | ₩24,401 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,080 | ₩23,080 | ₩23,080 | ₩23,080 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,267 | ₩24,414 | ₩23,080 | ₩23,080 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,080 | ₩24,041 | ₩23,080 | ₩24,041 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,427 | ₩23,427 | ₩23,427 | ₩23,427 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,506 | ₩22,506 | ₩22,506 | ₩22,506 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,827 | ₩24,388 | ₩22,827 | ₩22,827 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,720 | ₩23,720 | ₩23,240 | ₩23,374 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,080 | ₩24,414 | ₩22,960 | ₩22,960 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,667 | ₩23,080 | ₩22,667 | ₩22,947 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,213 | ₩22,320 | ₩22,213 | ₩22,293 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,306 | ₩21,746 | ₩20,906 | ₩21,746 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,066 | ₩21,066 | ₩21,066 | ₩21,066 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,839 | ₩20,892 | ₩20,585 | ₩20,812 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,146 | ₩21,146 | ₩20,812 | ₩20,879 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,359 | ₩21,372 | ₩20,772 | ₩20,772 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,106 | ₩21,146 | ₩20,785 | ₩20,959 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,613 | ₩21,746 | ₩21,346 | ₩21,493 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,039 | ₩22,173 | ₩21,719 | ₩21,773 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,013 | ₩22,546 | ₩22,013 | ₩22,013 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,066 | ₩22,320 | ₩22,013 | ₩22,013 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,346 | ₩22,560 | ₩22,013 | ₩22,146 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,866 | ₩21,866 | ₩21,866 | ₩21,866 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,746 | ₩22,413 | ₩21,746 | ₩22,160 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,013 | ₩22,026 | ₩21,786 | ₩21,786 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,679 | ₩22,053 | ₩21,679 | ₩22,053 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,080 | ₩22,160 | ₩21,706 | ₩21,706 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,879 | ₩21,879 | ₩21,679 | ₩21,706 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,679 | ₩22,039 | ₩21,679 | ₩21,679 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,946 | ₩21,946 | ₩21,679 | ₩21,679 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,693 | ₩21,693 | ₩21,679 | ₩21,679 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,679 | ₩22,093 | ₩21,346 | ₩21,346 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,053 | ₩22,973 | ₩21,946 | ₩22,013 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,080 | ₩22,080 | ₩21,879 | ₩22,053 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,733 | ₩21,733 | ₩21,733 | ₩21,733 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,639 | ₩21,359 | ₩20,639 | ₩21,359 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,946 | ₩22,053 | ₩20,932 | ₩21,506 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,012 | ₩21,813 | ₩21,012 | ₩21,813 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,493 | ₩21,719 | ₩21,292 | ₩21,719 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,319 | ₩21,412 | ₩21,212 | ₩21,346 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,346 | ₩21,346 | ₩21,346 | ₩21,346 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,546 | ₩21,546 | ₩21,346 | ₩21,346 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,120 | ₩22,120 | ₩21,212 | ₩21,212 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,506 | ₩22,200 | ₩20,906 | ₩21,306 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,026 | ₩22,480 | ₩21,026 | ₩21,319 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,159 | ₩21,693 | ₩21,106 | ₩21,346 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,452 | ₩21,452 | ₩21,412 | ₩21,412 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,026 | ₩22,293 | ₩21,026 | ₩21,866 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,199 | ₩22,667 | ₩21,146 | ₩21,546 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,439 | ₩22,426 | ₩21,306 | ₩21,666 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩21,999 | ₩22,173 | ₩21,919 | ₩22,039 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩20,999 | ₩22,360 | ₩20,492 | ₩21,746 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,892 | ₩21,866 | ₩20,572 | ₩21,346 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,359 | ₩21,359 | ₩20,759 | ₩21,226 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,292 | ₩21,693 | ₩21,012 | ₩21,212 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,279 | ₩21,279 | ₩21,279 | ₩21,279 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,599 | ₩22,520 | ₩21,359 | ₩21,359 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,172 | ₩22,600 | ₩21,172 | ₩21,546 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,332 | ₩22,560 | ₩21,066 | ₩21,653 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,439 | ₩22,013 | ₩21,186 | ₩21,186 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,280 | ₩22,280 | ₩21,159 | ₩21,626 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,773 | ₩22,146 | ₩21,452 | ₩21,879 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,733 | ₩22,520 | ₩21,159 | ₩21,693 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,346 | ₩23,214 | ₩20,852 | ₩21,386 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,052 | ₩22,773 | ₩21,052 | ₩21,479 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,866 | ₩21,879 | ₩21,226 | ₩21,613 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,359 | ₩22,506 | ₩20,492 | ₩22,506 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,132 | ₩21,319 | ₩21,132 | ₩21,132 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,945 | ₩21,479 | ₩19,945 | ₩20,879 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,452 | ₩22,520 | ₩20,305 | ₩20,305 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,852 | ₩20,612 | ₩18,304 | ₩20,612 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,345 | ₩20,412 | ₩19,491 | ₩19,812 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,158 | ₩20,345 | ₩19,932 | ₩20,052 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,944 | ₩20,185 | ₩18,331 | ₩20,052 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,371 | ₩18,944 | ₩18,371 | ₩18,878 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,678 | ₩18,678 | ₩18,504 | ₩18,504 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,771 | ₩18,811 | ₩18,744 | ₩18,811 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,571 | ₩18,784 | ₩18,211 | ₩18,211 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,411 | ₩18,411 | ₩18,037 | ₩18,037 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,077 | ₩18,104 | ₩18,077 | ₩18,104 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,411 | ₩18,464 | ₩18,277 | ₩18,277 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,357 | ₩18,451 | ₩18,077 | ₩18,157 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,557 | ₩18,611 | ₩18,024 | ₩18,277 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,491 | ₩18,678 | ₩18,491 | ₩18,678 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,544 | ₩18,010 | ₩18,544 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,077 | ₩18,091 | ₩18,077 | ₩18,091 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,010 | ₩18,077 | ₩18,010 | ₩18,077 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,824 | ₩18,277 | ₩17,677 | ₩17,997 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,010 | ₩18,010 | ₩17,343 | ₩17,997 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,010 | ₩18,010 | ₩18,010 | ₩18,010 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,010 | ₩18,010 | ₩18,010 | ₩18,010 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,357 | ₩17,357 | ₩17,357 | ₩17,357 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,010 | ₩18,077 | ₩16,663 | ₩17,357 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,664 | ₩18,664 | ₩18,664 | ₩18,664 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,678 | ₩18,678 | ₩18,411 | ₩18,517 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,704 | ₩18,811 | ₩18,678 | ₩18,691 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,117 | ₩18,811 | ₩18,117 | ₩18,811 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,744 | ₩18,531 | ₩17,744 | ₩17,744 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,544 | ₩19,011 | ₩18,144 | ₩19,011 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,091 | ₩18,758 | ₩18,091 | ₩18,544 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,131 | ₩18,144 | ₩18,131 | ₩18,144 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,877 | ₩17,877 | ₩17,877 | ₩17,877 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,024 | ₩18,024 | ₩17,877 | ₩17,877 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,157 | ₩18,277 | ₩18,144 | ₩18,277 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,104 | ₩18,104 | ₩17,917 | ₩18,104 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,890 | ₩17,890 | ₩17,890 | ₩17,890 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,477 | ₩18,304 | ₩17,477 | ₩18,304 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,383 | ₩18,024 | ₩17,157 | ₩18,024 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,477 | ₩18,277 | ₩17,317 | ₩18,277 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,277 | ₩17,757 | ₩17,223 | ₩17,757 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,010 | ₩17,010 | ₩17,010 | ₩17,010 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,010 | ₩17,010 | ₩17,010 | ₩17,010 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,677 | ₩17,677 | ₩17,010 | ₩17,010 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,504 | ₩17,504 | ₩17,504 | ₩17,504 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,504 | ₩17,504 | ₩17,504 | ₩17,504 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,264 | ₩18,264 | ₩18,197 | ₩18,197 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,077 | ₩18,184 | ₩17,277 | ₩17,277 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,584 | ₩17,584 | ₩17,584 | ₩17,584 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,930 | ₩17,930 | ₩17,584 | ₩17,584 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,264 | ₩18,264 | ₩17,610 | ₩17,610 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,144 | ₩18,144 | ₩17,890 | ₩18,037 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,144 | ₩18,277 | ₩18,077 | ₩18,197 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,970 | ₩18,131 | ₩17,970 | ₩17,997 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,144 | ₩18,304 | ₩18,144 | ₩18,304 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,890 | ₩18,371 | ₩17,890 | ₩18,144 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,037 | ₩18,091 | ₩17,984 | ₩18,091 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,010 | ₩18,171 | ₩18,010 | ₩18,024 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,144 | ₩18,291 | ₩18,144 | ₩18,197 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,171 | ₩18,171 | ₩18,010 | ₩18,091 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,077 | ₩18,291 | ₩18,010 | ₩18,024 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,077 | ₩18,077 | ₩17,517 | ₩17,517 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,010 | ₩18,010 | ₩18,010 | ₩18,010 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,837 | ₩17,837 | ₩17,837 | ₩17,837 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,370 | ₩17,837 | ₩17,370 | ₩17,837 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,744 | ₩17,744 | ₩17,744 | ₩17,744 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,010 | ₩18,024 | ₩17,744 | ₩17,744 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,304 | ₩18,344 | ₩18,144 | ₩18,144 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,237 | ₩18,237 | ₩18,237 | ₩18,237 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,877 | ₩17,904 | ₩17,877 | ₩17,904 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,397 | ₩18,344 | ₩17,370 | ₩18,091 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,850 | ₩17,890 | ₩17,850 | ₩17,890 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,023 | ₩17,477 | ₩16,970 | ₩17,303 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,917 | ₩17,917 | ₩17,197 | ₩17,210 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,703 | ₩17,637 | ₩16,703 | ₩17,477 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,357 | ₩18,384 | ₩16,089 | ₩16,223 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,251 | ₩18,251 | ₩18,251 | ₩18,251 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,437 | ₩18,437 | ₩18,251 | ₩18,251 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩18,998 | ₩18,998 | ₩18,998 | ₩18,998 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,011 | ₩19,011 | ₩18,998 | ₩18,998 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,864 | ₩18,864 | ₩18,864 | ₩18,864 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,118 | ₩19,131 | ₩18,464 | ₩18,464 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,878 | ₩18,878 | ₩18,878 | ₩18,878 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,718 | ₩18,718 | ₩18,718 | ₩18,718 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,131 | ₩19,131 | ₩19,131 | ₩19,131 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,984 | ₩19,144 | ₩18,944 | ₩19,131 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,718 | ₩18,984 | ₩18,718 | ₩18,984 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,144 | ₩19,144 | ₩19,144 | ₩19,144 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,144 | ₩19,144 | ₩19,144 | ₩19,144 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,011 | ₩19,185 | ₩18,624 | ₩19,144 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,718 | ₩19,144 | ₩18,718 | ₩18,958 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,878 | ₩18,878 | ₩18,878 | ₩18,878 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,371 | ₩18,838 | ₩18,371 | ₩18,838 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,144 | ₩18,824 | ₩17,944 | ₩18,824 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,211 | ₩18,211 | ₩18,144 | ₩18,144 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,211 | ₩18,357 | ₩18,211 | ₩18,357 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,597 | ₩18,597 | ₩17,810 | ₩18,264 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,678 | ₩18,678 | ₩18,678 | ₩18,678 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,344 | ₩18,744 | ₩18,344 | ₩18,678 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,878 | ₩18,878 | ₩18,878 | ₩18,878 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,958 | ₩18,958 | ₩18,010 | ₩18,878 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,318 | ₩19,345 | ₩18,491 | ₩19,211 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,371 | ₩19,371 | ₩19,371 | ₩19,371 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,638 | ₩19,638 | ₩19,638 | ₩19,638 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,157 | ₩19,691 | ₩18,157 | ₩19,691 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,865 | ₩19,865 | ₩19,865 | ₩19,865 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,865 | ₩19,865 | ₩19,865 | ₩19,865 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,611 | ₩19,611 | ₩19,011 | ₩19,011 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,678 | ₩19,878 | ₩18,571 | ₩19,878 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,878 | ₩18,878 | ₩18,678 | ₩18,678 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,824 | ₩18,824 | ₩18,824 | ₩18,824 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,944 | ₩18,944 | ₩18,944 | ₩18,944 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,891 | ₩18,944 | ₩18,891 | ₩18,944 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,024 | ₩19,945 | ₩18,010 | ₩19,011 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,878 | ₩19,678 | ₩18,851 | ₩19,011 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,597 | ₩18,678 | ₩18,584 | ₩18,678 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,451 | ₩19,011 | ₩18,344 | ₩19,011 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,411 | ₩19,411 | ₩18,451 | ₩18,451 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,011 | ₩19,011 | ₩19,011 | ₩19,011 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,064 | ₩19,705 | ₩18,878 | ₩19,011 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,758 | ₩19,758 | ₩18,878 | ₩19,011 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,638 | ₩19,638 | ₩19,078 | ₩19,078 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,745 | ₩19,745 | ₩19,745 | ₩19,745 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,745 | ₩19,745 | ₩19,745 | ₩19,745 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,812 | ₩19,812 | ₩19,812 | ₩19,812 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,772 | ₩19,772 | ₩19,772 | ₩19,772 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,958 | ₩19,958 | ₩19,772 | ₩19,772 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,145 | ₩20,145 | ₩19,878 | ₩20,145 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,145 | ₩20,212 | ₩20,012 | ₩20,145 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,185 | ₩20,212 | ₩19,972 | ₩20,092 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,145 | ₩20,212 | ₩19,972 | ₩20,145 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,145 | ₩20,145 | ₩20,132 | ₩20,145 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,118 | ₩20,118 | ₩20,118 | ₩20,118 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,105 | ₩20,118 | ₩19,892 | ₩20,118 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,038 | ₩20,038 | ₩20,012 | ₩20,038 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,198 | ₩20,198 | ₩20,198 | ₩20,198 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,238 | ₩20,238 | ₩20,092 | ₩20,198 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,945 | ₩20,198 | ₩19,932 | ₩19,945 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,825 | ₩19,825 | ₩19,825 | ₩19,825 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,158 | ₩20,412 | ₩19,825 | ₩19,825 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,158 | ₩20,158 | ₩19,545 | ₩19,545 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,332 | ₩20,372 | ₩20,332 | ₩20,372 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,758 | ₩20,278 | ₩18,758 | ₩20,278 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,092 | ₩20,092 | ₩20,092 | ₩20,092 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,105 | ₩20,105 | ₩20,078 | ₩20,092 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,425 | ₩20,425 | ₩20,425 | ₩20,425 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,225 | ₩20,332 | ₩20,225 | ₩20,332 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,212 | ₩20,399 | ₩20,212 | ₩20,212 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,118 | ₩20,158 | ₩20,118 | ₩20,158 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,345 | ₩20,345 | ₩20,158 | ₩20,172 | -0.85% | 1.1천 |
|---|