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 | ₩22,938 | ₩22,938 | ₩22,631 | ₩22,631 | -1.34% | 400 |
| 2026.10.08 | ₩23,218 | ₩23,352 | ₩23,111 | ₩23,352 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,551 | ₩22,551 | ₩22,551 | ₩22,551 | 0.00% | 200 |
| 2026.10.06 | ₩22,538 | ₩22,538 | ₩22,538 | ₩22,538 | 0.00% | 0 |
| 2026.10.05 | ₩23,018 | ₩23,031 | ₩22,538 | ₩22,538 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,324 | ₩23,285 | ₩22,324 | ₩23,258 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,297 | ₩22,297 | ₩22,297 | ₩22,297 | 0.00% | 500 |
| 2026.09.30 | ₩22,524 | ₩22,524 | ₩22,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,524 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,951 | ₩22,951 | ₩22,951 | ₩22,951 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,951 | ₩22,951 | ₩22,951 | ₩22,951 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,151 | ₩23,151 | ₩23,071 | ₩23,151 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,352 | ₩23,352 | ₩23,151 | ₩23,151 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,085 | ₩23,085 | ₩23,085 | ₩23,085 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,272 | ₩24,419 | ₩23,085 | ₩23,085 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,085 | ₩24,046 | ₩23,085 | ₩24,046 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,432 | ₩23,432 | ₩23,432 | ₩23,432 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,511 | ₩22,511 | ₩22,511 | ₩22,511 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,831 | ₩24,392 | ₩22,831 | ₩22,831 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,725 | ₩23,725 | ₩23,245 | ₩23,378 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,085 | ₩24,419 | ₩22,965 | ₩22,965 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,671 | ₩23,085 | ₩22,671 | ₩22,951 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,217 | ₩22,324 | ₩22,217 | ₩22,297 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,310 | ₩21,750 | ₩20,910 | ₩21,750 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,070 | ₩21,070 | ₩21,070 | ₩21,070 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,843 | ₩20,896 | ₩20,589 | ₩20,816 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,150 | ₩21,150 | ₩20,816 | ₩20,883 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,363 | ₩21,377 | ₩20,776 | ₩20,776 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,110 | ₩21,150 | ₩20,790 | ₩20,963 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,617 | ₩21,750 | ₩21,350 | ₩21,497 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,044 | ₩22,177 | ₩21,724 | ₩21,777 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,017 | ₩22,551 | ₩22,017 | ₩22,017 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,071 | ₩22,324 | ₩22,017 | ₩22,017 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,351 | ₩22,564 | ₩22,017 | ₩22,151 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,870 | ₩21,870 | ₩21,870 | ₩21,870 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,750 | ₩22,418 | ₩21,750 | ₩22,164 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,017 | ₩22,031 | ₩21,790 | ₩21,790 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,684 | ₩22,057 | ₩21,684 | ₩22,057 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,084 | ₩22,164 | ₩21,710 | ₩21,710 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,884 | ₩21,884 | ₩21,684 | ₩21,710 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,684 | ₩22,044 | ₩21,684 | ₩21,684 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,951 | ₩21,951 | ₩21,684 | ₩21,684 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,697 | ₩21,697 | ₩21,684 | ₩21,684 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,684 | ₩22,097 | ₩21,350 | ₩21,350 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,057 | ₩22,978 | ₩21,951 | ₩22,017 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,084 | ₩22,084 | ₩21,884 | ₩22,057 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,643 | ₩21,363 | ₩20,643 | ₩21,363 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,950 | ₩22,057 | ₩20,936 | ₩21,510 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,016 | ₩21,817 | ₩21,016 | ₩21,817 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,497 | ₩21,724 | ₩21,297 | ₩21,724 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,323 | ₩21,417 | ₩21,217 | ₩21,350 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,350 | ₩21,350 | ₩21,350 | ₩21,350 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,550 | ₩21,550 | ₩21,350 | ₩21,350 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,124 | ₩22,124 | ₩21,217 | ₩21,217 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,510 | ₩22,204 | ₩20,910 | ₩21,310 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,031 | ₩22,484 | ₩21,030 | ₩21,323 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,163 | ₩21,697 | ₩21,110 | ₩21,350 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,457 | ₩21,457 | ₩21,417 | ₩21,417 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,030 | ₩22,297 | ₩21,030 | ₩21,870 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,203 | ₩22,671 | ₩21,150 | ₩21,550 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,443 | ₩22,431 | ₩21,310 | ₩21,670 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,004 | ₩22,177 | ₩21,924 | ₩22,044 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,003 | ₩22,364 | ₩20,496 | ₩21,750 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,896 | ₩21,870 | ₩20,576 | ₩21,350 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,363 | ₩21,363 | ₩20,763 | ₩21,230 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,297 | ₩21,697 | ₩21,016 | ₩21,217 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,283 | ₩21,283 | ₩21,283 | ₩21,283 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,604 | ₩22,524 | ₩21,363 | ₩21,363 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,177 | ₩22,604 | ₩21,177 | ₩21,550 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,337 | ₩22,564 | ₩21,070 | ₩21,657 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,443 | ₩22,017 | ₩21,190 | ₩21,190 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,284 | ₩22,284 | ₩21,163 | ₩21,630 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,777 | ₩22,151 | ₩21,457 | ₩21,884 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,737 | ₩22,524 | ₩21,163 | ₩21,697 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,350 | ₩23,218 | ₩20,856 | ₩21,390 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,057 | ₩22,778 | ₩21,057 | ₩21,484 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,870 | ₩21,884 | ₩21,230 | ₩21,617 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,363 | ₩22,511 | ₩20,496 | ₩22,511 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,137 | ₩21,323 | ₩21,137 | ₩21,137 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,949 | ₩21,484 | ₩19,949 | ₩20,883 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,457 | ₩22,524 | ₩20,309 | ₩20,309 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,856 | ₩20,616 | ₩18,308 | ₩20,616 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,349 | ₩20,416 | ₩19,495 | ₩19,816 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,162 | ₩20,349 | ₩19,936 | ₩20,056 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,948 | ₩20,189 | ₩18,334 | ₩20,056 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,374 | ₩18,948 | ₩18,374 | ₩18,881 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,681 | ₩18,681 | ₩18,508 | ₩18,508 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,775 | ₩18,815 | ₩18,748 | ₩18,815 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,575 | ₩18,788 | ₩18,214 | ₩18,214 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,414 | ₩18,414 | ₩18,041 | ₩18,041 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,081 | ₩18,108 | ₩18,081 | ₩18,108 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,414 | ₩18,468 | ₩18,281 | ₩18,281 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,361 | ₩18,454 | ₩18,081 | ₩18,161 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,561 | ₩18,615 | ₩18,027 | ₩18,281 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,495 | ₩18,681 | ₩18,495 | ₩18,681 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,014 | ₩18,548 | ₩18,014 | ₩18,548 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,081 | ₩18,094 | ₩18,081 | ₩18,094 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,014 | ₩18,081 | ₩18,014 | ₩18,081 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,827 | ₩18,281 | ₩17,681 | ₩18,001 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,014 | ₩18,014 | ₩17,347 | ₩18,001 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,014 | ₩18,014 | ₩18,014 | ₩18,014 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,014 | ₩18,014 | ₩18,014 | ₩18,014 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,360 | ₩17,360 | ₩17,360 | ₩17,360 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,014 | ₩18,081 | ₩16,666 | ₩17,360 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,668 | ₩18,668 | ₩18,668 | ₩18,668 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,681 | ₩18,681 | ₩18,414 | ₩18,521 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,708 | ₩18,815 | ₩18,681 | ₩18,695 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,121 | ₩18,815 | ₩18,121 | ₩18,815 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,747 | ₩18,535 | ₩17,747 | ₩17,747 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,548 | ₩19,015 | ₩18,148 | ₩19,015 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,094 | ₩18,761 | ₩18,094 | ₩18,548 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,134 | ₩18,148 | ₩18,134 | ₩18,148 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,881 | ₩17,881 | ₩17,881 | ₩17,881 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,027 | ₩18,027 | ₩17,881 | ₩17,881 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,161 | ₩18,281 | ₩18,148 | ₩18,281 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,108 | ₩18,108 | ₩17,921 | ₩18,108 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,894 | ₩17,894 | ₩17,894 | ₩17,894 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,480 | ₩18,308 | ₩17,480 | ₩18,308 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,387 | ₩18,027 | ₩17,160 | ₩18,027 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,480 | ₩18,281 | ₩17,320 | ₩18,281 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,280 | ₩17,761 | ₩17,227 | ₩17,761 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,240 | ₩17,240 | ₩17,240 | ₩17,240 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,240 | ₩17,240 | ₩17,240 | ₩17,240 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,240 | ₩17,240 | ₩17,240 | ₩17,240 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,027 | ₩17,027 | ₩17,027 | ₩17,027 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,013 | ₩17,013 | ₩17,013 | ₩17,013 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,013 | ₩17,013 | ₩17,013 | ₩17,013 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,681 | ₩17,681 | ₩17,013 | ₩17,013 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,507 | ₩17,507 | ₩17,507 | ₩17,507 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,507 | ₩17,507 | ₩17,507 | ₩17,507 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,268 | ₩18,268 | ₩18,201 | ₩18,201 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,081 | ₩18,188 | ₩17,280 | ₩17,280 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,587 | ₩17,587 | ₩17,587 | ₩17,587 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,934 | ₩17,934 | ₩17,587 | ₩17,587 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,268 | ₩18,268 | ₩17,614 | ₩17,614 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,148 | ₩18,148 | ₩17,894 | ₩18,041 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,148 | ₩18,281 | ₩18,081 | ₩18,201 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,974 | ₩18,134 | ₩17,974 | ₩18,001 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,148 | ₩18,308 | ₩18,148 | ₩18,308 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,894 | ₩18,374 | ₩17,894 | ₩18,148 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,041 | ₩18,094 | ₩17,987 | ₩18,094 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,014 | ₩18,174 | ₩18,014 | ₩18,027 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,148 | ₩18,294 | ₩18,148 | ₩18,201 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,174 | ₩18,174 | ₩18,014 | ₩18,094 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,081 | ₩18,294 | ₩18,014 | ₩18,027 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,081 | ₩18,081 | ₩17,520 | ₩17,520 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,014 | ₩18,014 | ₩18,014 | ₩18,014 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,841 | ₩17,841 | ₩17,841 | ₩17,841 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,374 | ₩17,841 | ₩17,374 | ₩17,841 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,014 | ₩18,027 | ₩17,747 | ₩17,747 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,308 | ₩18,348 | ₩18,148 | ₩18,148 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,241 | ₩18,241 | ₩18,241 | ₩18,241 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,881 | ₩17,907 | ₩17,881 | ₩17,907 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,400 | ₩18,348 | ₩17,374 | ₩18,094 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,854 | ₩17,894 | ₩17,854 | ₩17,894 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,027 | ₩17,480 | ₩16,973 | ₩17,307 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,921 | ₩17,921 | ₩17,200 | ₩17,214 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,706 | ₩17,641 | ₩16,706 | ₩17,480 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,361 | ₩18,388 | ₩16,093 | ₩16,226 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,254 | ₩18,254 | ₩18,254 | ₩18,254 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,441 | ₩18,441 | ₩18,254 | ₩18,254 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,015 | ₩19,015 | ₩19,015 | ₩19,015 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,015 | ₩19,015 | ₩19,015 | ₩19,015 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,002 | ₩19,002 | ₩19,002 | ₩19,002 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,015 | ₩19,015 | ₩19,002 | ₩19,002 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,868 | ₩18,868 | ₩18,868 | ₩18,868 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,122 | ₩19,135 | ₩18,468 | ₩18,468 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,881 | ₩18,881 | ₩18,881 | ₩18,881 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,721 | ₩18,721 | ₩18,721 | ₩18,721 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,988 | ₩19,148 | ₩18,948 | ₩19,135 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,721 | ₩18,988 | ₩18,721 | ₩18,988 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,148 | ₩19,148 | ₩19,148 | ₩19,148 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,148 | ₩19,148 | ₩19,148 | ₩19,148 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,015 | ₩19,188 | ₩18,628 | ₩19,148 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,721 | ₩19,148 | ₩18,721 | ₩18,962 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,015 | ₩19,015 | ₩19,015 | ₩19,015 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,015 | ₩19,015 | ₩19,015 | ₩19,015 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,881 | ₩18,881 | ₩18,881 | ₩18,881 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,374 | ₩18,841 | ₩18,374 | ₩18,841 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,148 | ₩18,828 | ₩17,947 | ₩18,828 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,214 | ₩18,214 | ₩18,148 | ₩18,148 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,214 | ₩18,361 | ₩18,214 | ₩18,361 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,601 | ₩18,601 | ₩17,814 | ₩18,268 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,681 | ₩18,681 | ₩18,681 | ₩18,681 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,348 | ₩18,748 | ₩18,348 | ₩18,681 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,881 | ₩18,881 | ₩18,881 | ₩18,881 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,962 | ₩18,962 | ₩18,014 | ₩18,881 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,322 | ₩19,349 | ₩18,495 | ₩19,215 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,375 | ₩19,375 | ₩19,375 | ₩19,375 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,642 | ₩19,642 | ₩19,642 | ₩19,642 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,161 | ₩19,695 | ₩18,161 | ₩19,695 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,869 | ₩19,869 | ₩19,869 | ₩19,869 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,869 | ₩19,869 | ₩19,869 | ₩19,869 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,615 | ₩19,615 | ₩19,015 | ₩19,015 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,681 | ₩19,882 | ₩18,575 | ₩19,882 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,881 | ₩18,881 | ₩18,681 | ₩18,681 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,828 | ₩18,828 | ₩18,828 | ₩18,828 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,948 | ₩18,948 | ₩18,948 | ₩18,948 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,895 | ₩18,948 | ₩18,895 | ₩18,948 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,028 | ₩19,949 | ₩18,014 | ₩19,015 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,881 | ₩19,682 | ₩18,855 | ₩19,015 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,601 | ₩18,681 | ₩18,588 | ₩18,681 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,454 | ₩19,015 | ₩18,348 | ₩19,015 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,415 | ₩19,415 | ₩18,454 | ₩18,454 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,015 | ₩19,015 | ₩19,015 | ₩19,015 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,068 | ₩19,709 | ₩18,881 | ₩19,015 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,762 | ₩19,762 | ₩18,881 | ₩19,015 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,642 | ₩19,642 | ₩19,082 | ₩19,082 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,749 | ₩19,749 | ₩19,749 | ₩19,749 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,749 | ₩19,749 | ₩19,749 | ₩19,749 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,816 | ₩19,816 | ₩19,816 | ₩19,816 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,776 | ₩19,776 | ₩19,776 | ₩19,776 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,962 | ₩19,962 | ₩19,776 | ₩19,776 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,149 | ₩20,149 | ₩19,882 | ₩20,149 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,149 | ₩20,216 | ₩20,016 | ₩20,149 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,189 | ₩20,216 | ₩19,976 | ₩20,096 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,149 | ₩20,216 | ₩19,976 | ₩20,149 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,149 | ₩20,149 | ₩20,136 | ₩20,149 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,122 | ₩20,122 | ₩20,122 | ₩20,122 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,109 | ₩20,122 | ₩19,896 | ₩20,122 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,042 | ₩20,042 | ₩20,016 | ₩20,042 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,203 | ₩20,203 | ₩20,203 | ₩20,203 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,243 | ₩20,243 | ₩20,096 | ₩20,203 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,949 | ₩20,203 | ₩19,936 | ₩19,949 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,829 | ₩19,829 | ₩19,829 | ₩19,829 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,162 | ₩20,416 | ₩19,829 | ₩19,829 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,162 | ₩20,162 | ₩19,549 | ₩19,549 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,336 | ₩20,376 | ₩20,336 | ₩20,376 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,761 | ₩20,283 | ₩18,761 | ₩20,283 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,096 | ₩20,096 | ₩20,096 | ₩20,096 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,109 | ₩20,109 | ₩20,082 | ₩20,096 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,429 | ₩20,429 | ₩20,429 | ₩20,429 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,229 | ₩20,336 | ₩20,229 | ₩20,336 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,216 | ₩20,403 | ₩20,216 | ₩20,216 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,122 | ₩20,162 | ₩20,122 | ₩20,162 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,349 | ₩20,349 | ₩20,162 | ₩20,176 | -0.85% | 1.1천 |
|---|