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 | ₩22,947 | ₩22,947 | ₩22,640 | ₩22,640 | -1.34% | 400 |
| 2026.10.08 | ₩23,228 | ₩23,361 | ₩23,121 | ₩23,361 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,560 | ₩22,560 | ₩22,560 | ₩22,560 | 0.00% | 200 |
| 2026.10.06 | ₩22,547 | ₩22,547 | ₩22,547 | ₩22,547 | 0.00% | 0 |
| 2026.10.05 | ₩23,028 | ₩23,041 | ₩22,547 | ₩22,547 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,333 | ₩23,295 | ₩22,333 | ₩23,268 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,307 | ₩22,307 | ₩22,307 | ₩22,307 | 0.00% | 500 |
| 2026.09.30 | ₩22,534 | ₩22,534 | ₩22,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,534 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,961 | ₩22,961 | ₩22,961 | ₩22,961 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,961 | ₩22,961 | ₩22,961 | ₩22,961 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,161 | ₩23,161 | ₩23,081 | ₩23,161 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,361 | ₩23,361 | ₩23,161 | ₩23,161 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,416 | ₩24,416 | ₩24,416 | ₩24,416 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,094 | ₩23,094 | ₩23,094 | ₩23,094 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,281 | ₩24,429 | ₩23,094 | ₩23,094 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,094 | ₩24,055 | ₩23,094 | ₩24,055 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,441 | ₩23,441 | ₩23,441 | ₩23,441 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,520 | ₩22,520 | ₩22,520 | ₩22,520 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,841 | ₩24,403 | ₩22,841 | ₩22,841 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,735 | ₩23,735 | ₩23,254 | ₩23,388 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,094 | ₩24,429 | ₩22,974 | ₩22,974 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,680 | ₩23,094 | ₩22,680 | ₩22,961 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,227 | ₩22,333 | ₩22,227 | ₩22,307 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,319 | ₩21,759 | ₩20,918 | ₩21,759 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,079 | ₩21,079 | ₩21,079 | ₩21,079 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,852 | ₩20,905 | ₩20,598 | ₩20,825 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,159 | ₩21,159 | ₩20,825 | ₩20,892 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,372 | ₩21,386 | ₩20,785 | ₩20,785 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,119 | ₩21,159 | ₩20,798 | ₩20,972 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,626 | ₩21,759 | ₩21,359 | ₩21,506 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,053 | ₩22,187 | ₩21,733 | ₩21,786 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,026 | ₩22,560 | ₩22,026 | ₩22,026 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,080 | ₩22,333 | ₩22,026 | ₩22,026 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,360 | ₩22,574 | ₩22,026 | ₩22,160 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,880 | ₩21,880 | ₩21,880 | ₩21,880 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,759 | ₩22,427 | ₩21,759 | ₩22,173 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,026 | ₩22,040 | ₩21,799 | ₩21,799 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,693 | ₩22,066 | ₩21,693 | ₩22,066 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,093 | ₩22,173 | ₩21,719 | ₩21,719 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,893 | ₩21,893 | ₩21,693 | ₩21,719 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,693 | ₩22,053 | ₩21,693 | ₩21,693 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,960 | ₩21,960 | ₩21,693 | ₩21,693 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,706 | ₩21,706 | ₩21,693 | ₩21,693 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,693 | ₩22,106 | ₩21,359 | ₩21,359 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,066 | ₩22,987 | ₩21,960 | ₩22,026 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,093 | ₩22,093 | ₩21,893 | ₩22,066 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,746 | ₩21,746 | ₩21,746 | ₩21,746 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,651 | ₩21,372 | ₩20,651 | ₩21,372 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,958 | ₩22,066 | ₩20,945 | ₩21,519 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,025 | ₩21,826 | ₩21,025 | ₩21,826 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,506 | ₩21,733 | ₩21,305 | ₩21,733 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,332 | ₩21,426 | ₩21,225 | ₩21,359 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,359 | ₩21,359 | ₩21,359 | ₩21,359 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,559 | ₩21,559 | ₩21,359 | ₩21,359 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,133 | ₩22,133 | ₩21,225 | ₩21,225 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,519 | ₩22,213 | ₩20,918 | ₩21,319 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,040 | ₩22,494 | ₩21,038 | ₩21,332 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,172 | ₩21,706 | ₩21,119 | ₩21,359 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,466 | ₩21,466 | ₩21,426 | ₩21,426 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,038 | ₩22,307 | ₩21,038 | ₩21,880 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,212 | ₩22,680 | ₩21,159 | ₩21,559 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,452 | ₩22,440 | ₩21,319 | ₩21,679 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,013 | ₩22,187 | ₩21,933 | ₩22,053 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,012 | ₩22,373 | ₩20,505 | ₩21,759 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,905 | ₩21,880 | ₩20,585 | ₩21,359 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,372 | ₩21,372 | ₩20,772 | ₩21,239 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,305 | ₩21,706 | ₩21,025 | ₩21,225 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,292 | ₩21,292 | ₩21,292 | ₩21,292 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,613 | ₩22,534 | ₩21,372 | ₩21,372 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,185 | ₩22,614 | ₩21,185 | ₩21,559 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,346 | ₩22,574 | ₩21,079 | ₩21,666 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,452 | ₩22,026 | ₩21,199 | ₩21,199 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,293 | ₩22,293 | ₩21,172 | ₩21,639 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,786 | ₩22,160 | ₩21,466 | ₩21,893 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,746 | ₩22,534 | ₩21,172 | ₩21,706 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,359 | ₩23,228 | ₩20,865 | ₩21,399 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,065 | ₩22,787 | ₩21,065 | ₩21,492 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,880 | ₩21,893 | ₩21,239 | ₩21,626 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,372 | ₩22,520 | ₩20,505 | ₩22,520 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,145 | ₩21,332 | ₩21,145 | ₩21,145 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,957 | ₩21,492 | ₩19,957 | ₩20,892 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,466 | ₩22,534 | ₩20,318 | ₩20,318 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,864 | ₩20,625 | ₩18,315 | ₩20,625 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,358 | ₩20,424 | ₩19,503 | ₩19,824 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,171 | ₩20,358 | ₩19,944 | ₩20,064 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,956 | ₩20,197 | ₩18,342 | ₩20,064 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,382 | ₩18,956 | ₩18,382 | ₩18,889 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,689 | ₩18,689 | ₩18,515 | ₩18,515 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,782 | ₩18,823 | ₩18,756 | ₩18,823 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,582 | ₩18,796 | ₩18,222 | ₩18,222 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,422 | ₩18,422 | ₩18,048 | ₩18,048 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,088 | ₩18,115 | ₩18,088 | ₩18,115 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,422 | ₩18,475 | ₩18,289 | ₩18,289 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,369 | ₩18,462 | ₩18,088 | ₩18,168 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,569 | ₩18,622 | ₩18,035 | ₩18,289 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,502 | ₩18,689 | ₩18,502 | ₩18,689 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,022 | ₩18,556 | ₩18,022 | ₩18,556 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,088 | ₩18,102 | ₩18,088 | ₩18,102 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,088 | ₩18,088 | ₩18,088 | ₩18,088 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,022 | ₩18,088 | ₩18,022 | ₩18,088 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,835 | ₩18,289 | ₩17,688 | ₩18,008 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,022 | ₩18,022 | ₩17,354 | ₩18,008 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,022 | ₩18,022 | ₩18,022 | ₩18,022 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,022 | ₩18,022 | ₩18,022 | ₩18,022 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,367 | ₩17,367 | ₩17,367 | ₩17,367 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,022 | ₩18,088 | ₩16,673 | ₩17,367 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,676 | ₩18,676 | ₩18,676 | ₩18,676 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,689 | ₩18,689 | ₩18,422 | ₩18,529 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,716 | ₩18,823 | ₩18,689 | ₩18,702 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,128 | ₩18,823 | ₩18,128 | ₩18,823 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,755 | ₩18,542 | ₩17,755 | ₩17,755 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,556 | ₩19,023 | ₩18,155 | ₩19,023 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,102 | ₩18,769 | ₩18,102 | ₩18,556 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,142 | ₩18,155 | ₩18,142 | ₩18,155 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,888 | ₩17,888 | ₩17,888 | ₩17,888 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,035 | ₩18,035 | ₩17,888 | ₩17,888 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,168 | ₩18,289 | ₩18,155 | ₩18,289 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,115 | ₩18,115 | ₩17,928 | ₩18,115 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,901 | ₩17,901 | ₩17,901 | ₩17,901 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,488 | ₩18,315 | ₩17,488 | ₩18,315 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,394 | ₩18,035 | ₩17,167 | ₩18,035 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,488 | ₩18,289 | ₩17,327 | ₩18,289 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,287 | ₩17,768 | ₩17,234 | ₩17,768 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,034 | ₩17,034 | ₩17,034 | ₩17,034 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,020 | ₩17,020 | ₩17,020 | ₩17,020 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,020 | ₩17,020 | ₩17,020 | ₩17,020 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,688 | ₩17,688 | ₩17,020 | ₩17,020 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,275 | ₩18,275 | ₩18,208 | ₩18,208 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,088 | ₩18,195 | ₩17,287 | ₩17,287 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,594 | ₩17,594 | ₩17,594 | ₩17,594 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,941 | ₩17,941 | ₩17,594 | ₩17,594 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,275 | ₩18,275 | ₩17,621 | ₩17,621 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,155 | ₩18,155 | ₩17,901 | ₩18,048 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,155 | ₩18,289 | ₩18,088 | ₩18,208 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,982 | ₩18,142 | ₩17,982 | ₩18,008 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,155 | ₩18,315 | ₩18,155 | ₩18,315 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,901 | ₩18,382 | ₩17,901 | ₩18,155 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,048 | ₩18,102 | ₩17,995 | ₩18,102 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,022 | ₩18,182 | ₩18,022 | ₩18,035 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,155 | ₩18,302 | ₩18,155 | ₩18,208 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,182 | ₩18,182 | ₩18,022 | ₩18,102 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,088 | ₩18,302 | ₩18,022 | ₩18,035 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,088 | ₩18,088 | ₩17,528 | ₩17,528 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,022 | ₩18,022 | ₩18,022 | ₩18,022 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,848 | ₩17,848 | ₩17,848 | ₩17,848 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,381 | ₩17,848 | ₩17,381 | ₩17,848 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,022 | ₩18,035 | ₩17,755 | ₩17,755 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,315 | ₩18,355 | ₩18,155 | ₩18,155 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,248 | ₩18,248 | ₩18,248 | ₩18,248 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,888 | ₩17,915 | ₩17,888 | ₩17,915 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,407 | ₩18,355 | ₩17,381 | ₩18,102 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,861 | ₩17,901 | ₩17,861 | ₩17,901 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,034 | ₩17,488 | ₩16,980 | ₩17,314 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,928 | ₩17,928 | ₩17,207 | ₩17,221 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,713 | ₩17,648 | ₩16,713 | ₩17,488 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,369 | ₩18,395 | ₩16,099 | ₩16,233 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,262 | ₩18,262 | ₩18,262 | ₩18,262 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,449 | ₩18,449 | ₩18,262 | ₩18,262 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,009 | ₩19,009 | ₩19,009 | ₩19,009 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,023 | ₩19,023 | ₩19,009 | ₩19,009 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,876 | ₩18,876 | ₩18,876 | ₩18,876 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,130 | ₩19,143 | ₩18,475 | ₩18,475 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,889 | ₩18,889 | ₩18,889 | ₩18,889 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,729 | ₩18,729 | ₩18,729 | ₩18,729 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,143 | ₩19,143 | ₩19,143 | ₩19,143 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,996 | ₩19,156 | ₩18,956 | ₩19,143 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,729 | ₩18,996 | ₩18,729 | ₩18,996 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,156 | ₩19,156 | ₩19,156 | ₩19,156 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,156 | ₩19,156 | ₩19,156 | ₩19,156 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,023 | ₩19,196 | ₩18,636 | ₩19,156 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,729 | ₩19,156 | ₩18,729 | ₩18,969 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,889 | ₩18,889 | ₩18,889 | ₩18,889 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,382 | ₩18,849 | ₩18,382 | ₩18,849 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,155 | ₩18,836 | ₩17,955 | ₩18,836 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,222 | ₩18,222 | ₩18,155 | ₩18,155 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,222 | ₩18,369 | ₩18,222 | ₩18,369 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,609 | ₩18,609 | ₩17,821 | ₩18,275 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,689 | ₩18,689 | ₩18,689 | ₩18,689 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,355 | ₩18,756 | ₩18,355 | ₩18,689 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,889 | ₩18,889 | ₩18,889 | ₩18,889 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,969 | ₩18,969 | ₩18,022 | ₩18,889 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,330 | ₩19,356 | ₩18,502 | ₩19,223 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,383 | ₩19,383 | ₩19,383 | ₩19,383 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,650 | ₩19,650 | ₩19,650 | ₩19,650 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,168 | ₩19,704 | ₩18,168 | ₩19,704 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,877 | ₩19,877 | ₩19,877 | ₩19,877 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,877 | ₩19,877 | ₩19,877 | ₩19,877 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,623 | ₩19,623 | ₩19,023 | ₩19,023 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,689 | ₩19,890 | ₩18,582 | ₩19,890 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,889 | ₩18,889 | ₩18,689 | ₩18,689 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,836 | ₩18,836 | ₩18,836 | ₩18,836 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,956 | ₩18,956 | ₩18,956 | ₩18,956 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,903 | ₩18,956 | ₩18,903 | ₩18,956 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,036 | ₩19,957 | ₩18,022 | ₩19,023 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,889 | ₩19,690 | ₩18,863 | ₩19,023 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,609 | ₩18,689 | ₩18,596 | ₩18,689 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,462 | ₩19,023 | ₩18,355 | ₩19,023 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,423 | ₩19,423 | ₩18,462 | ₩18,462 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,023 | ₩19,023 | ₩19,023 | ₩19,023 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,076 | ₩19,717 | ₩18,889 | ₩19,023 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,770 | ₩19,770 | ₩18,889 | ₩19,023 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,650 | ₩19,650 | ₩19,089 | ₩19,089 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,757 | ₩19,757 | ₩19,757 | ₩19,757 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,757 | ₩19,757 | ₩19,757 | ₩19,757 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,824 | ₩19,824 | ₩19,824 | ₩19,824 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,784 | ₩19,784 | ₩19,784 | ₩19,784 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,971 | ₩19,971 | ₩19,784 | ₩19,784 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,157 | ₩20,157 | ₩19,890 | ₩20,157 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,157 | ₩20,224 | ₩20,024 | ₩20,157 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,197 | ₩20,224 | ₩19,984 | ₩20,104 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,224 | ₩19,984 | ₩20,157 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,157 | ₩20,157 | ₩20,144 | ₩20,157 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,131 | ₩20,131 | ₩20,131 | ₩20,131 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,117 | ₩20,131 | ₩19,904 | ₩20,131 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,051 | ₩20,051 | ₩20,024 | ₩20,051 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,211 | ₩20,211 | ₩20,211 | ₩20,211 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,251 | ₩20,251 | ₩20,104 | ₩20,211 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,957 | ₩20,211 | ₩19,944 | ₩19,957 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,837 | ₩19,837 | ₩19,837 | ₩19,837 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,171 | ₩20,424 | ₩19,837 | ₩19,837 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,171 | ₩20,171 | ₩19,557 | ₩19,557 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,344 | ₩20,384 | ₩20,344 | ₩20,384 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,769 | ₩20,291 | ₩18,769 | ₩20,291 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,104 | ₩20,104 | ₩20,104 | ₩20,104 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,117 | ₩20,117 | ₩20,091 | ₩20,104 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,438 | ₩20,438 | ₩20,438 | ₩20,438 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,238 | ₩20,344 | ₩20,238 | ₩20,344 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,224 | ₩20,411 | ₩20,224 | ₩20,224 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,131 | ₩20,171 | ₩20,131 | ₩20,171 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,358 | ₩20,358 | ₩20,171 | ₩20,184 | -0.85% | 1.1천 |
|---|