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 | ₩22,941 | ₩22,941 | ₩22,634 | ₩22,634 | -1.34% | 400 |
| 2026.10.08 | ₩23,221 | ₩23,354 | ₩23,114 | ₩23,354 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,554 | ₩22,554 | ₩22,554 | ₩22,554 | 0.00% | 200 |
| 2026.10.06 | ₩22,540 | ₩22,540 | ₩22,540 | ₩22,540 | 0.00% | 0 |
| 2026.10.05 | ₩23,021 | ₩23,034 | ₩22,540 | ₩22,540 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,327 | ₩23,288 | ₩22,327 | ₩23,261 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,300 | ₩22,300 | ₩22,300 | ₩22,300 | 0.00% | 500 |
| 2026.09.30 | ₩22,527 | ₩22,527 | ₩22,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,527 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,954 | ₩22,954 | ₩22,954 | ₩22,954 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,954 | ₩22,954 | ₩22,954 | ₩22,954 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,154 | ₩23,154 | ₩23,074 | ₩23,154 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,354 | ₩23,354 | ₩23,154 | ₩23,154 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,409 | ₩24,409 | ₩24,409 | ₩24,409 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,088 | ₩23,088 | ₩23,088 | ₩23,088 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,274 | ₩24,422 | ₩23,088 | ₩23,088 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,088 | ₩24,048 | ₩23,088 | ₩24,048 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,435 | ₩23,435 | ₩23,435 | ₩23,435 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,514 | ₩22,514 | ₩22,514 | ₩22,514 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,834 | ₩24,395 | ₩22,834 | ₩22,834 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,728 | ₩23,728 | ₩23,248 | ₩23,381 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,088 | ₩24,422 | ₩22,967 | ₩22,967 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,674 | ₩23,088 | ₩22,674 | ₩22,954 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,220 | ₩22,327 | ₩22,220 | ₩22,300 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,313 | ₩21,753 | ₩20,912 | ₩21,753 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,072 | ₩21,072 | ₩21,072 | ₩21,072 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,846 | ₩20,899 | ₩20,592 | ₩20,819 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,152 | ₩21,152 | ₩20,819 | ₩20,886 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,366 | ₩21,379 | ₩20,779 | ₩20,779 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,112 | ₩21,152 | ₩20,792 | ₩20,966 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,620 | ₩21,753 | ₩21,353 | ₩21,499 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,047 | ₩22,180 | ₩21,726 | ₩21,780 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,020 | ₩22,554 | ₩22,020 | ₩22,020 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,073 | ₩22,327 | ₩22,020 | ₩22,020 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,354 | ₩22,567 | ₩22,020 | ₩22,153 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,873 | ₩21,873 | ₩21,873 | ₩21,873 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,753 | ₩22,420 | ₩21,753 | ₩22,167 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,020 | ₩22,033 | ₩21,793 | ₩21,793 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,686 | ₩22,060 | ₩21,686 | ₩22,060 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,087 | ₩22,167 | ₩21,713 | ₩21,713 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,886 | ₩21,886 | ₩21,686 | ₩21,713 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,686 | ₩22,047 | ₩21,686 | ₩21,686 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,953 | ₩21,953 | ₩21,686 | ₩21,686 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,700 | ₩21,700 | ₩21,686 | ₩21,686 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,686 | ₩22,100 | ₩21,353 | ₩21,353 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,060 | ₩22,981 | ₩21,953 | ₩22,020 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,087 | ₩22,087 | ₩21,886 | ₩22,060 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,740 | ₩21,740 | ₩21,740 | ₩21,740 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,645 | ₩21,366 | ₩20,645 | ₩21,366 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,952 | ₩22,060 | ₩20,939 | ₩21,513 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,019 | ₩21,820 | ₩21,019 | ₩21,820 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,499 | ₩21,726 | ₩21,299 | ₩21,726 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,326 | ₩21,419 | ₩21,219 | ₩21,353 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,353 | ₩21,353 | ₩21,353 | ₩21,353 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,553 | ₩21,553 | ₩21,353 | ₩21,353 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,127 | ₩22,127 | ₩21,219 | ₩21,219 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,513 | ₩22,207 | ₩20,912 | ₩21,313 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,033 | ₩22,487 | ₩21,032 | ₩21,326 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,166 | ₩21,700 | ₩21,112 | ₩21,353 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,459 | ₩21,459 | ₩21,419 | ₩21,419 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,032 | ₩22,300 | ₩21,032 | ₩21,873 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,206 | ₩22,674 | ₩21,152 | ₩21,553 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,446 | ₩22,434 | ₩21,313 | ₩21,673 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,007 | ₩22,180 | ₩21,926 | ₩22,047 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,006 | ₩22,367 | ₩20,499 | ₩21,753 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,899 | ₩21,873 | ₩20,579 | ₩21,353 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,366 | ₩21,366 | ₩20,765 | ₩21,233 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,299 | ₩21,700 | ₩21,019 | ₩21,219 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,286 | ₩21,286 | ₩21,286 | ₩21,286 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,606 | ₩22,527 | ₩21,366 | ₩21,366 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,179 | ₩22,607 | ₩21,179 | ₩21,553 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,339 | ₩22,567 | ₩21,072 | ₩21,660 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,446 | ₩22,020 | ₩21,192 | ₩21,192 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,287 | ₩22,287 | ₩21,166 | ₩21,633 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,780 | ₩22,153 | ₩21,459 | ₩21,886 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,740 | ₩22,527 | ₩21,166 | ₩21,700 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,353 | ₩23,221 | ₩20,859 | ₩21,393 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,059 | ₩22,781 | ₩21,059 | ₩21,486 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,873 | ₩21,886 | ₩21,233 | ₩21,620 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,366 | ₩22,514 | ₩20,499 | ₩22,514 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,139 | ₩21,326 | ₩21,139 | ₩21,139 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,951 | ₩21,486 | ₩19,951 | ₩20,886 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,459 | ₩22,527 | ₩20,312 | ₩20,312 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,858 | ₩20,619 | ₩18,310 | ₩20,619 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,352 | ₩20,418 | ₩19,498 | ₩19,818 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,165 | ₩20,352 | ₩19,938 | ₩20,058 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,950 | ₩20,192 | ₩18,337 | ₩20,058 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,377 | ₩18,950 | ₩18,377 | ₩18,884 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,684 | ₩18,684 | ₩18,510 | ₩18,510 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,777 | ₩18,817 | ₩18,750 | ₩18,817 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,577 | ₩18,790 | ₩18,216 | ₩18,216 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,417 | ₩18,417 | ₩18,043 | ₩18,043 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,083 | ₩18,110 | ₩18,083 | ₩18,110 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,417 | ₩18,470 | ₩18,283 | ₩18,283 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,363 | ₩18,457 | ₩18,083 | ₩18,163 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,563 | ₩18,617 | ₩18,030 | ₩18,283 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,497 | ₩18,684 | ₩18,497 | ₩18,684 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,016 | ₩18,550 | ₩18,016 | ₩18,550 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,083 | ₩18,096 | ₩18,083 | ₩18,096 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,083 | ₩18,083 | ₩18,083 | ₩18,083 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,016 | ₩18,083 | ₩18,016 | ₩18,083 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,829 | ₩18,283 | ₩17,683 | ₩18,003 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,016 | ₩18,016 | ₩17,349 | ₩18,003 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,016 | ₩18,016 | ₩18,016 | ₩18,016 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,016 | ₩18,016 | ₩18,016 | ₩18,016 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,362 | ₩17,362 | ₩17,362 | ₩17,362 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,016 | ₩18,083 | ₩16,668 | ₩17,362 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,670 | ₩18,670 | ₩18,670 | ₩18,670 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,684 | ₩18,684 | ₩18,417 | ₩18,523 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,710 | ₩18,817 | ₩18,684 | ₩18,697 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,123 | ₩18,817 | ₩18,123 | ₩18,817 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,749 | ₩18,537 | ₩17,749 | ₩17,749 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,550 | ₩19,017 | ₩18,150 | ₩19,017 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,096 | ₩18,764 | ₩18,096 | ₩18,550 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,150 | ₩18,150 | ₩18,150 | ₩18,150 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,136 | ₩18,150 | ₩18,136 | ₩18,150 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,883 | ₩17,883 | ₩17,883 | ₩17,883 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,030 | ₩18,030 | ₩17,883 | ₩17,883 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,150 | ₩18,150 | ₩18,150 | ₩18,150 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,150 | ₩18,150 | ₩18,150 | ₩18,150 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,150 | ₩18,150 | ₩18,150 | ₩18,150 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,110 | ₩18,110 | ₩18,110 | ₩18,110 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,110 | ₩18,110 | ₩18,110 | ₩18,110 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,110 | ₩18,110 | ₩18,110 | ₩18,110 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,163 | ₩18,283 | ₩18,150 | ₩18,283 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,110 | ₩18,110 | ₩17,923 | ₩18,110 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,896 | ₩17,896 | ₩17,896 | ₩17,896 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,482 | ₩18,310 | ₩17,482 | ₩18,310 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,389 | ₩18,030 | ₩17,162 | ₩18,030 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,482 | ₩18,283 | ₩17,322 | ₩18,283 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,282 | ₩17,763 | ₩17,229 | ₩17,763 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,242 | ₩17,242 | ₩17,242 | ₩17,242 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,242 | ₩17,242 | ₩17,242 | ₩17,242 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,242 | ₩17,242 | ₩17,242 | ₩17,242 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,029 | ₩17,029 | ₩17,029 | ₩17,029 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,015 | ₩17,015 | ₩17,015 | ₩17,015 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,015 | ₩17,015 | ₩17,015 | ₩17,015 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,683 | ₩17,683 | ₩17,015 | ₩17,015 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,509 | ₩17,509 | ₩17,509 | ₩17,509 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,509 | ₩17,509 | ₩17,509 | ₩17,509 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,270 | ₩18,270 | ₩18,203 | ₩18,203 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,083 | ₩18,190 | ₩17,282 | ₩17,282 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,589 | ₩17,589 | ₩17,589 | ₩17,589 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,936 | ₩17,936 | ₩17,589 | ₩17,589 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,270 | ₩18,270 | ₩17,616 | ₩17,616 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,150 | ₩18,150 | ₩17,896 | ₩18,043 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,150 | ₩18,150 | ₩18,150 | ₩18,150 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,150 | ₩18,283 | ₩18,083 | ₩18,203 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,976 | ₩18,136 | ₩17,976 | ₩18,003 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,150 | ₩18,310 | ₩18,150 | ₩18,310 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,896 | ₩18,377 | ₩17,896 | ₩18,150 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,043 | ₩18,096 | ₩17,990 | ₩18,096 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,016 | ₩18,176 | ₩18,016 | ₩18,030 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,150 | ₩18,297 | ₩18,150 | ₩18,203 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,176 | ₩18,176 | ₩18,016 | ₩18,096 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,083 | ₩18,297 | ₩18,016 | ₩18,030 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,083 | ₩18,083 | ₩17,523 | ₩17,523 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,016 | ₩18,016 | ₩18,016 | ₩18,016 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,843 | ₩17,843 | ₩17,843 | ₩17,843 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,376 | ₩17,843 | ₩17,376 | ₩17,843 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,749 | ₩17,749 | ₩17,749 | ₩17,749 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,749 | ₩17,749 | ₩17,749 | ₩17,749 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,749 | ₩17,749 | ₩17,749 | ₩17,749 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,749 | ₩17,749 | ₩17,749 | ₩17,749 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,016 | ₩18,030 | ₩17,749 | ₩17,749 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,310 | ₩18,350 | ₩18,150 | ₩18,150 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,243 | ₩18,243 | ₩18,243 | ₩18,243 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,883 | ₩17,910 | ₩17,883 | ₩17,910 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,402 | ₩18,350 | ₩17,376 | ₩18,096 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,856 | ₩17,896 | ₩17,856 | ₩17,896 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,029 | ₩17,482 | ₩16,975 | ₩17,309 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,923 | ₩17,923 | ₩17,202 | ₩17,216 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,708 | ₩17,643 | ₩16,708 | ₩17,482 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,363 | ₩18,390 | ₩16,095 | ₩16,228 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,257 | ₩18,257 | ₩18,257 | ₩18,257 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,443 | ₩18,443 | ₩18,257 | ₩18,257 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,017 | ₩19,017 | ₩19,017 | ₩19,017 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,017 | ₩19,017 | ₩19,017 | ₩19,017 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,004 | ₩19,004 | ₩19,004 | ₩19,004 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,017 | ₩19,017 | ₩19,004 | ₩19,004 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,124 | ₩19,137 | ₩18,470 | ₩18,470 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,884 | ₩18,884 | ₩18,884 | ₩18,884 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,724 | ₩18,724 | ₩18,724 | ₩18,724 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,137 | ₩19,137 | ₩19,137 | ₩19,137 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,991 | ₩19,151 | ₩18,950 | ₩19,137 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,724 | ₩18,991 | ₩18,724 | ₩18,991 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,151 | ₩19,151 | ₩19,151 | ₩19,151 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,151 | ₩19,151 | ₩19,151 | ₩19,151 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,017 | ₩19,191 | ₩18,630 | ₩19,151 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,724 | ₩19,151 | ₩18,724 | ₩18,964 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,017 | ₩19,017 | ₩19,017 | ₩19,017 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,017 | ₩19,017 | ₩19,017 | ₩19,017 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,884 | ₩18,884 | ₩18,884 | ₩18,884 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,377 | ₩18,844 | ₩18,377 | ₩18,844 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,150 | ₩18,830 | ₩17,950 | ₩18,830 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,216 | ₩18,216 | ₩18,150 | ₩18,150 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,216 | ₩18,363 | ₩18,216 | ₩18,363 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,603 | ₩18,603 | ₩17,816 | ₩18,270 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,684 | ₩18,684 | ₩18,684 | ₩18,684 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,350 | ₩18,750 | ₩18,350 | ₩18,684 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,884 | ₩18,884 | ₩18,884 | ₩18,884 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,964 | ₩18,964 | ₩18,016 | ₩18,884 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,324 | ₩19,351 | ₩18,497 | ₩19,217 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,378 | ₩19,378 | ₩19,378 | ₩19,378 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,644 | ₩19,644 | ₩19,644 | ₩19,644 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,163 | ₩19,698 | ₩18,163 | ₩19,698 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,871 | ₩19,871 | ₩19,871 | ₩19,871 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,871 | ₩19,871 | ₩19,871 | ₩19,871 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,618 | ₩19,618 | ₩19,017 | ₩19,017 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,684 | ₩19,885 | ₩18,577 | ₩19,885 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,884 | ₩18,884 | ₩18,684 | ₩18,684 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,830 | ₩18,830 | ₩18,830 | ₩18,830 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,950 | ₩18,950 | ₩18,950 | ₩18,950 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,897 | ₩18,950 | ₩18,897 | ₩18,950 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,031 | ₩19,951 | ₩18,016 | ₩19,017 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,884 | ₩19,684 | ₩18,857 | ₩19,017 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,603 | ₩18,684 | ₩18,590 | ₩18,684 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,457 | ₩19,017 | ₩18,350 | ₩19,017 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,418 | ₩19,418 | ₩18,457 | ₩18,457 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,017 | ₩19,017 | ₩19,017 | ₩19,017 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,071 | ₩19,711 | ₩18,884 | ₩19,017 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,765 | ₩19,765 | ₩18,884 | ₩19,017 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,644 | ₩19,644 | ₩19,084 | ₩19,084 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,751 | ₩19,751 | ₩19,751 | ₩19,751 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,751 | ₩19,751 | ₩19,751 | ₩19,751 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,818 | ₩19,818 | ₩19,818 | ₩19,818 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,778 | ₩19,778 | ₩19,778 | ₩19,778 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,965 | ₩19,965 | ₩19,778 | ₩19,778 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,152 | ₩20,152 | ₩19,885 | ₩20,152 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,152 | ₩20,218 | ₩20,018 | ₩20,152 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,192 | ₩20,218 | ₩19,978 | ₩20,098 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,152 | ₩20,218 | ₩19,978 | ₩20,152 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,152 | ₩20,152 | ₩20,138 | ₩20,152 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,125 | ₩20,125 | ₩20,125 | ₩20,125 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,112 | ₩20,125 | ₩19,898 | ₩20,125 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,045 | ₩20,045 | ₩20,018 | ₩20,045 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,205 | ₩20,205 | ₩20,205 | ₩20,205 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,245 | ₩20,245 | ₩20,098 | ₩20,205 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,951 | ₩20,205 | ₩19,938 | ₩19,951 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,831 | ₩19,831 | ₩19,831 | ₩19,831 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,165 | ₩20,418 | ₩19,831 | ₩19,831 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,165 | ₩20,165 | ₩19,551 | ₩19,551 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,338 | ₩20,378 | ₩20,338 | ₩20,378 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,764 | ₩20,285 | ₩18,764 | ₩20,285 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,098 | ₩20,098 | ₩20,098 | ₩20,098 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,112 | ₩20,112 | ₩20,085 | ₩20,098 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,432 | ₩20,432 | ₩20,432 | ₩20,432 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,232 | ₩20,338 | ₩20,232 | ₩20,338 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,218 | ₩20,405 | ₩20,218 | ₩20,218 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,125 | ₩20,165 | ₩20,125 | ₩20,165 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,352 | ₩20,352 | ₩20,165 | ₩20,178 | -0.85% | 1.1천 |
|---|