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 | ₩22,946 | ₩22,946 | ₩22,639 | ₩22,639 | -1.34% | 400 |
| 2026.10.08 | ₩23,226 | ₩23,360 | ₩23,119 | ₩23,360 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,559 | ₩22,559 | ₩22,559 | ₩22,559 | 0.00% | 200 |
| 2026.10.06 | ₩22,545 | ₩22,545 | ₩22,545 | ₩22,545 | 0.00% | 0 |
| 2026.10.05 | ₩23,026 | ₩23,039 | ₩22,545 | ₩22,545 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,332 | ₩23,293 | ₩22,332 | ₩23,266 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,305 | ₩22,305 | ₩22,305 | ₩22,305 | 0.00% | 500 |
| 2026.09.30 | ₩22,532 | ₩22,532 | ₩22,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,532 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,959 | ₩22,959 | ₩22,959 | ₩22,959 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,959 | ₩22,959 | ₩22,959 | ₩22,959 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,159 | ₩23,159 | ₩23,079 | ₩23,159 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,360 | ₩23,360 | ₩23,159 | ₩23,159 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,414 | ₩24,414 | ₩24,414 | ₩24,414 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,093 | ₩23,093 | ₩23,093 | ₩23,093 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,280 | ₩24,428 | ₩23,093 | ₩23,093 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,093 | ₩24,054 | ₩23,093 | ₩24,054 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,440 | ₩23,440 | ₩23,440 | ₩23,440 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,519 | ₩22,519 | ₩22,519 | ₩22,519 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,839 | ₩24,401 | ₩22,839 | ₩22,839 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,733 | ₩23,733 | ₩23,253 | ₩23,386 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,093 | ₩24,428 | ₩22,973 | ₩22,973 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,679 | ₩23,093 | ₩22,679 | ₩22,959 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,225 | ₩22,332 | ₩22,225 | ₩22,305 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,317 | ₩21,758 | ₩20,917 | ₩21,758 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,077 | ₩21,077 | ₩21,077 | ₩21,077 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,850 | ₩20,904 | ₩20,597 | ₩20,824 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,157 | ₩21,157 | ₩20,824 | ₩20,890 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,371 | ₩21,384 | ₩20,783 | ₩20,783 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,117 | ₩21,157 | ₩20,797 | ₩20,970 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,624 | ₩21,758 | ₩21,357 | ₩21,504 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,052 | ₩22,185 | ₩21,731 | ₩21,785 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,025 | ₩22,559 | ₩22,025 | ₩22,025 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,078 | ₩22,332 | ₩22,025 | ₩22,025 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,359 | ₩22,572 | ₩22,025 | ₩22,158 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,878 | ₩21,878 | ₩21,878 | ₩21,878 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,758 | ₩22,425 | ₩21,758 | ₩22,172 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,025 | ₩22,038 | ₩21,798 | ₩21,798 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,691 | ₩22,065 | ₩21,691 | ₩22,065 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,092 | ₩22,172 | ₩21,718 | ₩21,718 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,891 | ₩21,891 | ₩21,691 | ₩21,718 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,691 | ₩22,052 | ₩21,691 | ₩21,691 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,958 | ₩21,958 | ₩21,691 | ₩21,691 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,704 | ₩21,704 | ₩21,691 | ₩21,691 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,691 | ₩22,105 | ₩21,357 | ₩21,357 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,065 | ₩22,986 | ₩21,958 | ₩22,025 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,092 | ₩22,092 | ₩21,891 | ₩22,065 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,745 | ₩21,745 | ₩21,745 | ₩21,745 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,650 | ₩21,371 | ₩20,650 | ₩21,371 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,957 | ₩22,065 | ₩20,944 | ₩21,518 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,024 | ₩21,825 | ₩21,024 | ₩21,825 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,504 | ₩21,731 | ₩21,304 | ₩21,731 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,331 | ₩21,424 | ₩21,224 | ₩21,357 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,357 | ₩21,357 | ₩21,357 | ₩21,357 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,558 | ₩21,558 | ₩21,357 | ₩21,357 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,132 | ₩22,132 | ₩21,224 | ₩21,224 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,518 | ₩22,212 | ₩20,917 | ₩21,317 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,038 | ₩22,492 | ₩21,037 | ₩21,331 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,171 | ₩21,704 | ₩21,117 | ₩21,357 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,464 | ₩21,464 | ₩21,424 | ₩21,424 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,037 | ₩22,305 | ₩21,037 | ₩21,878 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,211 | ₩22,679 | ₩21,157 | ₩21,558 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,451 | ₩22,439 | ₩21,317 | ₩21,678 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,012 | ₩22,185 | ₩21,931 | ₩22,052 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,010 | ₩22,372 | ₩20,503 | ₩21,758 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,904 | ₩21,878 | ₩20,583 | ₩21,357 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,371 | ₩21,371 | ₩20,770 | ₩21,237 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,304 | ₩21,704 | ₩21,024 | ₩21,224 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,291 | ₩21,291 | ₩21,291 | ₩21,291 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,611 | ₩22,532 | ₩21,371 | ₩21,371 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,184 | ₩22,612 | ₩21,184 | ₩21,558 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,344 | ₩22,572 | ₩21,077 | ₩21,664 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,451 | ₩22,025 | ₩21,197 | ₩21,197 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,292 | ₩22,292 | ₩21,171 | ₩21,638 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,785 | ₩22,158 | ₩21,464 | ₩21,891 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,745 | ₩22,532 | ₩21,171 | ₩21,704 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,357 | ₩23,226 | ₩20,864 | ₩21,397 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,064 | ₩22,786 | ₩21,064 | ₩21,491 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,878 | ₩21,891 | ₩21,237 | ₩21,624 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,371 | ₩22,519 | ₩20,503 | ₩22,519 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,144 | ₩21,331 | ₩21,144 | ₩21,144 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,956 | ₩21,491 | ₩19,956 | ₩20,890 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,464 | ₩22,532 | ₩20,316 | ₩20,316 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,862 | ₩20,623 | ₩18,314 | ₩20,623 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,356 | ₩20,423 | ₩19,502 | ₩19,822 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,169 | ₩20,356 | ₩19,943 | ₩20,063 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,955 | ₩20,196 | ₩18,341 | ₩20,063 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,381 | ₩18,955 | ₩18,381 | ₩18,888 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,688 | ₩18,688 | ₩18,514 | ₩18,514 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,781 | ₩18,821 | ₩18,755 | ₩18,821 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,581 | ₩18,795 | ₩18,221 | ₩18,221 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,421 | ₩18,421 | ₩18,047 | ₩18,047 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,087 | ₩18,114 | ₩18,087 | ₩18,114 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,421 | ₩18,474 | ₩18,287 | ₩18,287 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,367 | ₩18,461 | ₩18,087 | ₩18,167 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,568 | ₩18,621 | ₩18,034 | ₩18,287 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,501 | ₩18,688 | ₩18,501 | ₩18,688 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,020 | ₩18,554 | ₩18,020 | ₩18,554 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,087 | ₩18,100 | ₩18,087 | ₩18,100 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,087 | ₩18,087 | ₩18,087 | ₩18,087 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,020 | ₩18,087 | ₩18,020 | ₩18,087 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,833 | ₩18,287 | ₩17,687 | ₩18,007 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,020 | ₩18,020 | ₩17,353 | ₩18,007 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,020 | ₩18,020 | ₩18,020 | ₩18,020 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,020 | ₩18,020 | ₩18,020 | ₩18,020 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,366 | ₩17,366 | ₩17,366 | ₩17,366 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,020 | ₩18,087 | ₩16,672 | ₩17,366 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,674 | ₩18,674 | ₩18,674 | ₩18,674 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,688 | ₩18,688 | ₩18,421 | ₩18,528 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,714 | ₩18,821 | ₩18,688 | ₩18,701 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,127 | ₩18,821 | ₩18,127 | ₩18,821 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,753 | ₩18,541 | ₩17,753 | ₩17,753 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,554 | ₩19,021 | ₩18,154 | ₩19,021 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,100 | ₩18,768 | ₩18,100 | ₩18,554 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,140 | ₩18,154 | ₩18,140 | ₩18,154 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,887 | ₩17,887 | ₩17,887 | ₩17,887 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,034 | ₩18,034 | ₩17,887 | ₩17,887 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,114 | ₩18,114 | ₩18,114 | ₩18,114 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,114 | ₩18,114 | ₩18,114 | ₩18,114 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,114 | ₩18,114 | ₩18,114 | ₩18,114 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,167 | ₩18,287 | ₩18,154 | ₩18,287 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,114 | ₩18,114 | ₩17,927 | ₩18,114 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,900 | ₩17,900 | ₩17,900 | ₩17,900 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,486 | ₩18,314 | ₩17,486 | ₩18,314 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,393 | ₩18,034 | ₩17,166 | ₩18,034 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,486 | ₩18,287 | ₩17,326 | ₩18,287 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,286 | ₩17,767 | ₩17,233 | ₩17,767 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,033 | ₩17,033 | ₩17,033 | ₩17,033 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,019 | ₩17,019 | ₩17,019 | ₩17,019 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,019 | ₩17,019 | ₩17,019 | ₩17,019 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,687 | ₩17,687 | ₩17,019 | ₩17,019 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,274 | ₩18,274 | ₩18,207 | ₩18,207 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,087 | ₩18,194 | ₩17,286 | ₩17,286 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,593 | ₩17,593 | ₩17,593 | ₩17,593 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,940 | ₩17,940 | ₩17,593 | ₩17,593 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,274 | ₩18,274 | ₩17,620 | ₩17,620 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,154 | ₩18,154 | ₩17,900 | ₩18,047 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,154 | ₩18,287 | ₩18,087 | ₩18,207 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,980 | ₩18,140 | ₩17,980 | ₩18,007 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,154 | ₩18,314 | ₩18,154 | ₩18,314 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,900 | ₩18,381 | ₩17,900 | ₩18,154 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,047 | ₩18,100 | ₩17,994 | ₩18,100 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,020 | ₩18,181 | ₩18,020 | ₩18,034 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,154 | ₩18,301 | ₩18,154 | ₩18,207 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,181 | ₩18,181 | ₩18,020 | ₩18,100 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,087 | ₩18,301 | ₩18,020 | ₩18,034 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,087 | ₩18,087 | ₩17,526 | ₩17,526 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,020 | ₩18,020 | ₩18,020 | ₩18,020 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,847 | ₩17,847 | ₩17,847 | ₩17,847 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,380 | ₩17,847 | ₩17,380 | ₩17,847 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,753 | ₩17,753 | ₩17,753 | ₩17,753 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,753 | ₩17,753 | ₩17,753 | ₩17,753 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,753 | ₩17,753 | ₩17,753 | ₩17,753 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,753 | ₩17,753 | ₩17,753 | ₩17,753 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,020 | ₩18,034 | ₩17,753 | ₩17,753 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,314 | ₩18,354 | ₩18,154 | ₩18,154 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,247 | ₩18,247 | ₩18,247 | ₩18,247 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,887 | ₩17,914 | ₩17,887 | ₩17,914 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,406 | ₩18,354 | ₩17,380 | ₩18,100 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,860 | ₩17,900 | ₩17,860 | ₩17,900 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,033 | ₩17,486 | ₩16,979 | ₩17,313 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,927 | ₩17,927 | ₩17,206 | ₩17,219 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,712 | ₩17,647 | ₩16,712 | ₩17,486 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,367 | ₩18,394 | ₩16,098 | ₩16,232 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,261 | ₩18,261 | ₩18,261 | ₩18,261 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,447 | ₩18,447 | ₩18,261 | ₩18,261 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,008 | ₩19,008 | ₩19,008 | ₩19,008 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,021 | ₩19,021 | ₩19,008 | ₩19,008 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,875 | ₩18,875 | ₩18,875 | ₩18,875 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,128 | ₩19,142 | ₩18,474 | ₩18,474 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,728 | ₩18,728 | ₩18,728 | ₩18,728 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,142 | ₩19,142 | ₩19,142 | ₩19,142 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,995 | ₩19,155 | ₩18,955 | ₩19,142 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,728 | ₩18,995 | ₩18,728 | ₩18,995 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,155 | ₩19,155 | ₩19,155 | ₩19,155 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,155 | ₩19,155 | ₩19,155 | ₩19,155 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,021 | ₩19,195 | ₩18,634 | ₩19,155 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,728 | ₩19,155 | ₩18,728 | ₩18,968 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,381 | ₩18,848 | ₩18,381 | ₩18,848 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,154 | ₩18,835 | ₩17,954 | ₩18,835 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,221 | ₩18,221 | ₩18,154 | ₩18,154 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,221 | ₩18,367 | ₩18,221 | ₩18,367 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,608 | ₩18,608 | ₩17,820 | ₩18,274 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,688 | ₩18,688 | ₩18,688 | ₩18,688 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,354 | ₩18,755 | ₩18,354 | ₩18,688 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,888 | ₩18,888 | ₩18,888 | ₩18,888 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,968 | ₩18,968 | ₩18,020 | ₩18,888 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,328 | ₩19,355 | ₩18,501 | ₩19,222 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,382 | ₩19,382 | ₩19,382 | ₩19,382 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,649 | ₩19,649 | ₩19,649 | ₩19,649 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,167 | ₩19,702 | ₩18,167 | ₩19,702 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,876 | ₩19,876 | ₩19,876 | ₩19,876 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,876 | ₩19,876 | ₩19,876 | ₩19,876 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,622 | ₩19,622 | ₩19,021 | ₩19,021 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,688 | ₩19,889 | ₩18,581 | ₩19,889 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,888 | ₩18,888 | ₩18,688 | ₩18,688 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,835 | ₩18,835 | ₩18,835 | ₩18,835 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,955 | ₩18,955 | ₩18,955 | ₩18,955 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,901 | ₩18,955 | ₩18,901 | ₩18,955 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,035 | ₩19,956 | ₩18,020 | ₩19,021 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,888 | ₩19,689 | ₩18,861 | ₩19,021 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,608 | ₩18,688 | ₩18,594 | ₩18,688 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,461 | ₩19,021 | ₩18,354 | ₩19,021 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,422 | ₩19,422 | ₩18,461 | ₩18,461 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,021 | ₩19,021 | ₩19,021 | ₩19,021 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,075 | ₩19,716 | ₩18,888 | ₩19,021 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,769 | ₩19,769 | ₩18,888 | ₩19,021 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,649 | ₩19,649 | ₩19,088 | ₩19,088 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,756 | ₩19,756 | ₩19,756 | ₩19,756 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,756 | ₩19,756 | ₩19,756 | ₩19,756 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,822 | ₩19,822 | ₩19,822 | ₩19,822 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,782 | ₩19,782 | ₩19,782 | ₩19,782 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,969 | ₩19,969 | ₩19,782 | ₩19,782 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,156 | ₩20,156 | ₩19,889 | ₩20,156 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,156 | ₩20,223 | ₩20,023 | ₩20,156 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,196 | ₩20,223 | ₩19,983 | ₩20,103 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,156 | ₩20,223 | ₩19,983 | ₩20,156 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,156 | ₩20,156 | ₩20,143 | ₩20,156 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,129 | ₩20,129 | ₩20,129 | ₩20,129 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,116 | ₩20,129 | ₩19,902 | ₩20,129 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,049 | ₩20,049 | ₩20,023 | ₩20,049 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,209 | ₩20,209 | ₩20,209 | ₩20,209 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,250 | ₩20,250 | ₩20,103 | ₩20,209 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,956 | ₩20,209 | ₩19,943 | ₩19,956 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,836 | ₩19,836 | ₩19,836 | ₩19,836 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,169 | ₩20,423 | ₩19,836 | ₩19,836 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,169 | ₩20,169 | ₩19,555 | ₩19,555 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,343 | ₩20,383 | ₩20,343 | ₩20,383 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,768 | ₩20,290 | ₩18,768 | ₩20,290 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,103 | ₩20,103 | ₩20,103 | ₩20,103 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,116 | ₩20,116 | ₩20,089 | ₩20,103 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,436 | ₩20,436 | ₩20,436 | ₩20,436 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,236 | ₩20,343 | ₩20,236 | ₩20,343 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,223 | ₩20,410 | ₩20,223 | ₩20,223 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,129 | ₩20,169 | ₩20,129 | ₩20,169 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,356 | ₩20,356 | ₩20,169 | ₩20,183 | -0.85% | 1.1천 |
|---|