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 | ₩22,951 | ₩22,951 | ₩22,643 | ₩22,643 | -1.34% | 400 |
| 2026.10.08 | ₩23,231 | ₩23,364 | ₩23,124 | ₩23,364 | +0.57% | 1.8천 |
| 2026.10.07 | ₩22,563 | ₩22,563 | ₩22,563 | ₩22,563 | 0.00% | 200 |
| 2026.10.06 | ₩22,550 | ₩22,550 | ₩22,550 | ₩22,550 | 0.00% | 0 |
| 2026.10.05 | ₩23,031 | ₩23,044 | ₩22,550 | ₩22,550 | -2.09% | 1.9천 |
| 2026.10.02 | ₩22,336 | ₩23,298 | ₩22,336 | ₩23,271 | +4.18% | 1.2천 |
| 2026.10.01 | ₩22,310 | ₩22,310 | ₩22,310 | ₩22,310 | 0.00% | 500 |
| 2026.09.30 | ₩22,537 | ₩22,537 | ₩22,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,537 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩22,964 | ₩22,964 | ₩22,964 | ₩22,964 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩22,964 | ₩22,964 | ₩22,964 | ₩22,964 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩23,164 | ₩23,164 | ₩23,084 | ₩23,164 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩23,364 | ₩23,364 | ₩23,164 | ₩23,164 | -0.86% | 500 |
|---|
| 2026.09.23 | ₩24,419 | ₩24,419 | ₩24,419 | ₩24,419 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,284 | ₩24,433 | ₩23,097 | ₩23,097 | -0.80% | 1.3천 |
|---|
| 2026.09.18 | ₩23,097 | ₩24,059 | ₩23,097 | ₩24,059 | +4.16% | 1.2만 |
|---|
| 2026.09.17 | ₩23,445 | ₩23,445 | ₩23,445 | ₩23,445 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩22,523 | ₩22,523 | ₩22,523 | ₩22,523 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩22,844 | ₩24,406 | ₩22,844 | ₩22,844 | 0.00% | 6.8천 |
|---|
| 2026.09.14 | ₩23,738 | ₩23,738 | ₩23,258 | ₩23,391 | -1.46% | 1.2천 |
|---|
| 2026.09.11 | ₩23,097 | ₩24,433 | ₩22,977 | ₩22,977 | -0.52% | 2.1천 |
|---|
| 2026.09.10 | ₩22,684 | ₩23,097 | ₩22,684 | ₩22,964 | +1.24% | 2.5천 |
|---|
| 2026.09.09 | ₩22,230 | ₩22,336 | ₩22,230 | ₩22,310 | +0.36% | 1.4천 |
|---|
| 2026.09.08 | ₩21,322 | ₩21,762 | ₩20,921 | ₩21,762 | +2.07% | 1.1만 |
|---|
| 2026.09.04 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩20,854 | ₩20,908 | ₩20,601 | ₩20,828 | -0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩21,161 | ₩21,161 | ₩20,828 | ₩20,894 | -1.26% | 1.4만 |
|---|
| 2026.09.01 | ₩21,375 | ₩21,388 | ₩20,788 | ₩20,788 | -2.75% | 2.2천 |
|---|
| 2026.08.31 | ₩21,121 | ₩21,161 | ₩20,801 | ₩20,975 | -0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩21,629 | ₩21,762 | ₩21,362 | ₩21,509 | -0.56% | 7.9천 |
|---|
| 2026.08.27 | ₩22,056 | ₩22,190 | ₩21,736 | ₩21,789 | -1.21% | 9.4천 |
|---|
| 2026.08.26 | ₩22,029 | ₩22,563 | ₩22,029 | ₩22,029 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩22,083 | ₩22,336 | ₩22,029 | ₩22,029 | -0.24% | 6.9천 |
|---|
| 2026.08.24 | ₩22,363 | ₩22,577 | ₩22,029 | ₩22,163 | -0.90% | 7.2천 |
|---|
| 2026.08.21 | ₩21,882 | ₩21,882 | ₩21,882 | ₩21,882 | 0.00% | 1.6천 |
|---|
| 2026.08.20 | ₩21,762 | ₩22,430 | ₩21,762 | ₩22,176 | +1.90% | 4.8천 |
|---|
| 2026.08.19 | ₩22,029 | ₩22,043 | ₩21,802 | ₩21,802 | -1.03% | 700 |
|---|
| 2026.08.18 | ₩21,696 | ₩22,069 | ₩21,696 | ₩22,069 | +1.72% | 5.3천 |
|---|
| 2026.08.17 | ₩22,096 | ₩22,176 | ₩21,722 | ₩21,722 | -1.69% | 4.6천 |
|---|
| 2026.08.14 | ₩21,896 | ₩21,896 | ₩21,696 | ₩21,722 | -0.79% | 1.1천 |
|---|
| 2026.08.13 | ₩21,696 | ₩22,056 | ₩21,696 | ₩21,696 | 0.00% | 8.1천 |
|---|
| 2026.08.12 | ₩21,963 | ₩21,963 | ₩21,696 | ₩21,696 | -1.22% | 800 |
|---|
| 2026.08.11 | ₩21,709 | ₩21,709 | ₩21,696 | ₩21,696 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩21,696 | ₩22,109 | ₩21,362 | ₩21,362 | -1.54% | 6.7천 |
|---|
| 2026.08.07 | ₩22,069 | ₩22,991 | ₩21,963 | ₩22,029 | -0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩22,096 | ₩22,096 | ₩21,896 | ₩22,069 | -0.12% | 2.5천 |
|---|
| 2026.08.05 | ₩21,749 | ₩21,749 | ₩21,749 | ₩21,749 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩20,654 | ₩21,375 | ₩20,654 | ₩21,375 | +3.49% | 1.5천 |
|---|
| 2026.08.03 | ₩20,961 | ₩22,069 | ₩20,948 | ₩21,522 | +2.68% | 6천 |
|---|
| 2026.07.31 | ₩21,028 | ₩21,829 | ₩21,028 | ₩21,829 | +3.81% | 9.9천 |
|---|
| 2026.07.30 | ₩21,509 | ₩21,736 | ₩21,308 | ₩21,736 | +1.06% | 3.8천 |
|---|
| 2026.07.29 | ₩21,335 | ₩21,429 | ₩21,228 | ₩21,362 | +0.13% | 6천 |
|---|
| 2026.07.28 | ₩21,362 | ₩21,362 | ₩21,362 | ₩21,362 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,562 | ₩21,562 | ₩21,362 | ₩21,362 | -0.93% | 1.1천 |
|---|
| 2026.07.24 | ₩22,136 | ₩22,136 | ₩21,228 | ₩21,228 | -4.10% | 900 |
|---|
| 2026.07.23 | ₩21,522 | ₩22,216 | ₩20,921 | ₩21,322 | -0.93% | 1.1만 |
|---|
| 2026.07.22 | ₩22,043 | ₩22,497 | ₩21,041 | ₩21,335 | -3.21% | 2.5만 |
|---|
| 2026.07.21 | ₩21,175 | ₩21,709 | ₩21,121 | ₩21,362 | +0.88% | 6.2천 |
|---|
| 2026.07.20 | ₩21,469 | ₩21,469 | ₩21,429 | ₩21,429 | -0.19% | 1.9천 |
|---|
| 2026.07.17 | ₩21,041 | ₩22,310 | ₩21,041 | ₩21,882 | +4.00% | 1.2만 |
|---|
| 2026.07.16 | ₩21,215 | ₩22,684 | ₩21,161 | ₩21,562 | +1.64% | 1.1만 |
|---|
| 2026.07.15 | ₩21,455 | ₩22,443 | ₩21,322 | ₩21,682 | +1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩22,016 | ₩22,190 | ₩21,936 | ₩22,056 | +0.18% | 2.3천 |
|---|
| 2026.07.13 | ₩21,015 | ₩22,376 | ₩20,507 | ₩21,762 | +3.56% | 8.7만 |
|---|
| 2026.07.10 | ₩20,908 | ₩21,882 | ₩20,587 | ₩21,362 | +2.17% | 11.6만 |
|---|
| 2026.07.09 | ₩21,375 | ₩21,375 | ₩20,774 | ₩21,242 | -0.62% | 1.3만 |
|---|
| 2026.07.08 | ₩21,308 | ₩21,709 | ₩21,028 | ₩21,228 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩21,615 | ₩22,537 | ₩21,375 | ₩21,375 | -1.11% | 9.6천 |
|---|
| 2026.07.02 | ₩21,188 | ₩22,617 | ₩21,188 | ₩21,562 | +1.76% | 1만 |
|---|
| 2026.07.01 | ₩21,348 | ₩22,577 | ₩21,081 | ₩21,669 | +1.50% | 1.2만 |
|---|
| 2026.06.30 | ₩21,455 | ₩22,029 | ₩21,202 | ₩21,202 | -1.18% | 1.2만 |
|---|
| 2026.06.29 | ₩22,296 | ₩22,296 | ₩21,175 | ₩21,642 | -2.93% | 1만 |
|---|
| 2026.06.26 | ₩21,789 | ₩22,163 | ₩21,469 | ₩21,896 | +0.49% | 8.2천 |
|---|
| 2026.06.25 | ₩21,749 | ₩22,537 | ₩21,175 | ₩21,709 | -0.18% | 2.8만 |
|---|
| 2026.06.24 | ₩21,362 | ₩23,231 | ₩20,868 | ₩21,402 | +0.19% | 6.7만 |
|---|
| 2026.06.23 | ₩21,068 | ₩22,790 | ₩21,068 | ₩21,495 | +2.03% | 1.4만 |
|---|
| 2026.06.22 | ₩21,882 | ₩21,896 | ₩21,242 | ₩21,629 | -1.16% | 1.1만 |
|---|
| 2026.06.18 | ₩21,375 | ₩22,523 | ₩20,507 | ₩22,523 | +5.37% | 2.9만 |
|---|
| 2026.06.17 | ₩21,148 | ₩21,335 | ₩21,148 | ₩21,148 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩19,960 | ₩21,495 | ₩19,960 | ₩20,894 | +4.68% | 9.8천 |
|---|
| 2026.06.15 | ₩21,469 | ₩22,537 | ₩20,320 | ₩20,320 | -5.35% | 8.7천 |
|---|
| 2026.06.12 | ₩19,866 | ₩20,627 | ₩18,318 | ₩20,627 | +3.83% | 1만 |
|---|
| 2026.06.11 | ₩20,360 | ₩20,427 | ₩19,506 | ₩19,826 | -2.62% | 3.3만 |
|---|
| 2026.06.10 | ₩20,174 | ₩20,360 | ₩19,947 | ₩20,067 | -0.53% | 7.6천 |
|---|
| 2026.06.09 | ₩18,959 | ₩20,200 | ₩18,344 | ₩20,067 | +5.85% | 2.3만 |
|---|
| 2026.06.08 | ₩18,384 | ₩18,959 | ₩18,384 | ₩18,892 | +2.76% | 1.6만 |
|---|
| 2026.06.05 | ₩18,692 | ₩18,692 | ₩18,518 | ₩18,518 | -0.93% | 3.4천 |
|---|
| 2026.06.04 | ₩18,785 | ₩18,825 | ₩18,758 | ₩18,825 | +0.21% | 3.7천 |
|---|
| 2026.06.03 | ₩18,585 | ₩18,798 | ₩18,224 | ₩18,224 | -1.94% | 4.6천 |
|---|
| 2026.06.02 | ₩18,425 | ₩18,425 | ₩18,051 | ₩18,051 | -2.03% | 5.2천 |
|---|
| 2026.06.01 | ₩18,091 | ₩18,117 | ₩18,091 | ₩18,117 | +0.15% | 1.8천 |
|---|
| 2026.05.29 | ₩18,425 | ₩18,478 | ₩18,291 | ₩18,291 | -0.72% | 4.1천 |
|---|
| 2026.05.28 | ₩18,371 | ₩18,465 | ₩18,091 | ₩18,171 | -1.09% | 4.5천 |
|---|
| 2026.05.27 | ₩18,571 | ₩18,625 | ₩18,037 | ₩18,291 | -1.51% | 3.9만 |
|---|
| 2026.05.26 | ₩18,505 | ₩18,692 | ₩18,505 | ₩18,692 | +1.01% | 5.2천 |
|---|
| 2026.05.22 | ₩18,024 | ₩18,558 | ₩18,024 | ₩18,558 | +2.96% | 2.2천 |
|---|
| 2026.05.21 | ₩18,091 | ₩18,104 | ₩18,091 | ₩18,104 | +0.07% | 1.2천 |
|---|
| 2026.05.20 | ₩18,091 | ₩18,091 | ₩18,091 | ₩18,091 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩18,024 | ₩18,091 | ₩18,024 | ₩18,091 | +0.37% | 2.2천 |
|---|
| 2026.05.18 | ₩17,837 | ₩18,291 | ₩17,690 | ₩18,011 | +0.97% | 2.4천 |
|---|
| 2026.05.15 | ₩18,024 | ₩18,024 | ₩17,356 | ₩18,011 | -0.07% | 6.7천 |
|---|
| 2026.05.14 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 1.3천 |
|---|
| 2026.05.12 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩18,024 | ₩18,091 | ₩16,676 | ₩17,370 | -3.63% | 1만 |
|---|
| 2026.05.08 | ₩18,678 | ₩18,678 | ₩18,678 | ₩18,678 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩18,692 | ₩18,692 | ₩18,425 | ₩18,531 | -0.86% | 4.1천 |
|---|
| 2026.05.06 | ₩18,718 | ₩18,825 | ₩18,692 | ₩18,705 | -0.07% | 3.4천 |
|---|
| 2026.05.05 | ₩18,131 | ₩18,825 | ₩18,131 | ₩18,825 | +3.83% | 1.3만 |
|---|
| 2026.05.04 | ₩17,757 | ₩18,545 | ₩17,757 | ₩17,757 | 0.00% | 1.3만 |
|---|
| 2026.05.01 | ₩18,558 | ₩19,025 | ₩18,157 | ₩19,025 | +2.52% | 3.3천 |
|---|
| 2026.04.30 | ₩18,104 | ₩18,772 | ₩18,104 | ₩18,558 | +2.51% | 8.2천 |
|---|
| 2026.04.29 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩18,144 | ₩18,157 | ₩18,144 | ₩18,157 | +0.07% | 1.7천 |
|---|
| 2026.04.27 | ₩17,890 | ₩17,890 | ₩17,890 | ₩17,890 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩18,037 | ₩18,037 | ₩17,890 | ₩17,890 | -0.81% | 1.8천 |
|---|
| 2026.04.23 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩18,171 | ₩18,291 | ₩18,157 | ₩18,291 | +0.66% | 1.1천 |
|---|
| 2026.04.14 | ₩18,117 | ₩18,117 | ₩17,931 | ₩18,117 | 0.00% | 4.2천 |
|---|
| 2026.04.13 | ₩17,904 | ₩17,904 | ₩17,904 | ₩17,904 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩17,490 | ₩18,318 | ₩17,490 | ₩18,318 | +4.73% | 6.8천 |
|---|
| 2026.04.09 | ₩17,396 | ₩18,037 | ₩17,170 | ₩18,037 | +3.68% | 2.8천 |
|---|
| 2026.04.08 | ₩17,490 | ₩18,291 | ₩17,330 | ₩18,291 | +4.58% | 6.4천 |
|---|
| 2026.04.07 | ₩17,290 | ₩17,770 | ₩17,236 | ₩17,770 | +2.78% | 8.2천 |
|---|
| 2026.04.06 | ₩17,250 | ₩17,250 | ₩17,250 | ₩17,250 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩17,250 | ₩17,250 | ₩17,250 | ₩17,250 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩17,250 | ₩17,250 | ₩17,250 | ₩17,250 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩17,036 | ₩17,036 | ₩17,036 | ₩17,036 | 0.00% | 700 |
|---|
| 2026.03.30 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩17,690 | ₩17,690 | ₩17,023 | ₩17,023 | -3.77% | 1.3천 |
|---|
| 2026.03.25 | ₩17,517 | ₩17,517 | ₩17,517 | ₩17,517 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩17,517 | ₩17,517 | ₩17,517 | ₩17,517 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩18,278 | ₩18,278 | ₩18,211 | ₩18,211 | -0.37% | 1.2천 |
|---|
| 2026.03.20 | ₩18,091 | ₩18,198 | ₩17,290 | ₩17,290 | -4.43% | 1.1만 |
|---|
| 2026.03.19 | ₩17,597 | ₩17,597 | ₩17,597 | ₩17,597 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩17,944 | ₩17,944 | ₩17,597 | ₩17,597 | -1.93% | 1천 |
|---|
| 2026.03.17 | ₩18,278 | ₩18,278 | ₩17,623 | ₩17,623 | -3.58% | 400 |
|---|
| 2026.03.16 | ₩18,157 | ₩18,157 | ₩17,904 | ₩18,051 | -0.59% | 9.7천 |
|---|
| 2026.03.13 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩18,157 | ₩18,291 | ₩18,091 | ₩18,211 | +0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩17,984 | ₩18,144 | ₩17,984 | ₩18,011 | +0.15% | 1.7천 |
|---|
| 2026.03.10 | ₩18,157 | ₩18,318 | ₩18,157 | ₩18,318 | +0.88% | 2.4천 |
|---|
| 2026.03.09 | ₩17,904 | ₩18,384 | ₩17,904 | ₩18,157 | +1.42% | 6.9천 |
|---|
| 2026.03.06 | ₩18,051 | ₩18,104 | ₩17,997 | ₩18,104 | +0.30% | 1.8천 |
|---|
| 2026.03.05 | ₩18,024 | ₩18,184 | ₩18,024 | ₩18,037 | +0.07% | 2.7천 |
|---|
| 2026.03.04 | ₩18,157 | ₩18,304 | ₩18,157 | ₩18,211 | +0.29% | 4.1천 |
|---|
| 2026.03.03 | ₩18,184 | ₩18,184 | ₩18,024 | ₩18,104 | -0.44% | 3천 |
|---|
| 2026.03.02 | ₩18,091 | ₩18,304 | ₩18,024 | ₩18,037 | -0.30% | 3.8천 |
|---|
| 2026.02.27 | ₩18,091 | ₩18,091 | ₩17,530 | ₩17,530 | -3.10% | 3.4천 |
|---|
| 2026.02.26 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 700 |
|---|
| 2026.02.25 | ₩17,850 | ₩17,850 | ₩17,850 | ₩17,850 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩17,383 | ₩17,850 | ₩17,383 | ₩17,850 | +2.69% | 1.4천 |
|---|
| 2026.02.23 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩18,024 | ₩18,037 | ₩17,757 | ₩17,757 | -1.48% | 1.4천 |
|---|
| 2026.02.13 | ₩18,318 | ₩18,358 | ₩18,157 | ₩18,157 | -0.87% | 4.6천 |
|---|
| 2026.02.12 | ₩18,251 | ₩18,251 | ₩18,251 | ₩18,251 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩17,890 | ₩17,917 | ₩17,890 | ₩17,917 | +0.15% | 800 |
|---|
| 2026.02.10 | ₩17,410 | ₩18,358 | ₩17,383 | ₩18,104 | +3.99% | 1.1만 |
|---|
| 2026.02.09 | ₩17,864 | ₩17,904 | ₩17,864 | ₩17,904 | +0.22% | 1.8천 |
|---|
| 2026.02.06 | ₩17,036 | ₩17,490 | ₩16,983 | ₩17,316 | +1.65% | 8.9천 |
|---|
| 2026.02.05 | ₩17,931 | ₩17,931 | ₩17,210 | ₩17,223 | -3.95% | 3.2천 |
|---|
| 2026.02.04 | ₩16,716 | ₩17,650 | ₩16,716 | ₩17,490 | +4.63% | 8천 |
|---|
| 2026.02.03 | ₩18,371 | ₩18,398 | ₩16,101 | ₩16,235 | -11.63% | 5.3천 |
|---|
| 2026.02.02 | ₩18,264 | ₩18,264 | ₩18,264 | ₩18,264 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩18,451 | ₩18,451 | ₩18,264 | ₩18,264 | -1.01% | 1.1천 |
|---|
| 2026.01.29 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩19,012 | ₩19,012 | ₩19,012 | ₩19,012 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩19,025 | ₩19,025 | ₩19,012 | ₩19,012 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩18,878 | ₩18,878 | ₩18,878 | ₩18,878 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩19,132 | ₩19,145 | ₩18,478 | ₩18,478 | -3.42% | 1.1천 |
|---|
| 2026.01.21 | ₩18,892 | ₩18,892 | ₩18,892 | ₩18,892 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩18,732 | ₩18,732 | ₩18,732 | ₩18,732 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩19,145 | ₩19,145 | ₩19,145 | ₩19,145 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,999 | ₩19,159 | ₩18,959 | ₩19,145 | +0.77% | 2.7천 |
|---|
| 2026.01.14 | ₩18,732 | ₩18,999 | ₩18,732 | ₩18,999 | +1.43% | 600 |
|---|
| 2026.01.13 | ₩19,159 | ₩19,159 | ₩19,159 | ₩19,159 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩19,159 | ₩19,159 | ₩19,159 | ₩19,159 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩19,025 | ₩19,199 | ₩18,638 | ₩19,159 | +0.70% | 2.9천 |
|---|
| 2026.01.08 | ₩18,732 | ₩19,159 | ₩18,732 | ₩18,972 | +1.28% | 4.7천 |
|---|
| 2026.01.07 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩18,892 | ₩18,892 | ₩18,892 | ₩18,892 | 0.00% | 900 |
|---|
| 2026.01.02 | ₩18,384 | ₩18,852 | ₩18,384 | ₩18,852 | +2.54% | 600 |
|---|
| 2025.12.31 | ₩18,157 | ₩18,838 | ₩17,957 | ₩18,838 | +3.75% | 4천 |
|---|
| 2025.12.30 | ₩18,224 | ₩18,224 | ₩18,157 | ₩18,157 | -0.37% | 2.3천 |
|---|
| 2025.12.29 | ₩18,224 | ₩18,371 | ₩18,224 | ₩18,371 | +0.81% | 1.1천 |
|---|
| 2025.12.26 | ₩18,611 | ₩18,611 | ₩17,824 | ₩18,278 | -1.79% | 5.8천 |
|---|
| 2025.12.24 | ₩18,692 | ₩18,692 | ₩18,692 | ₩18,692 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩18,358 | ₩18,758 | ₩18,358 | ₩18,692 | +1.82% | 1.5천 |
|---|
| 2025.12.22 | ₩18,892 | ₩18,892 | ₩18,892 | ₩18,892 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩18,972 | ₩18,972 | ₩18,024 | ₩18,892 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩19,332 | ₩19,359 | ₩18,505 | ₩19,226 | -0.55% | 3.4천 |
|---|
| 2025.12.17 | ₩19,386 | ₩19,386 | ₩19,386 | ₩19,386 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩19,653 | ₩19,653 | ₩19,653 | ₩19,653 | 0.00% | 1.1천 |
|---|
| 2025.12.15 | ₩18,171 | ₩19,706 | ₩18,171 | ₩19,706 | +8.45% | 1.2천 |
|---|
| 2025.12.12 | ₩19,880 | ₩19,880 | ₩19,880 | ₩19,880 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,880 | ₩19,880 | ₩19,880 | ₩19,880 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩19,626 | ₩19,626 | ₩19,025 | ₩19,025 | -3.06% | 4.2천 |
|---|
| 2025.12.09 | ₩18,692 | ₩19,893 | ₩18,585 | ₩19,893 | +6.43% | 7.6천 |
|---|
| 2025.12.08 | ₩18,892 | ₩18,892 | ₩18,692 | ₩18,692 | -1.06% | 900 |
|---|
| 2025.12.05 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩18,959 | ₩18,959 | ₩18,959 | ₩18,959 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩18,905 | ₩18,959 | ₩18,905 | ₩18,959 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩19,039 | ₩19,960 | ₩18,024 | ₩19,025 | -0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩18,892 | ₩19,693 | ₩18,865 | ₩19,025 | +0.71% | 5천 |
|---|
| 2025.11.28 | ₩18,611 | ₩18,692 | ₩18,598 | ₩18,692 | +0.43% | 1.9천 |
|---|
| 2025.11.26 | ₩18,465 | ₩19,025 | ₩18,358 | ₩19,025 | +3.04% | 1.1만 |
|---|
| 2025.11.25 | ₩19,426 | ₩19,426 | ₩18,465 | ₩18,465 | -4.95% | 4.1천 |
|---|
| 2025.11.24 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩19,079 | ₩19,720 | ₩18,892 | ₩19,025 | -0.28% | 4.1천 |
|---|
| 2025.11.20 | ₩19,773 | ₩19,773 | ₩18,892 | ₩19,025 | -3.78% | 3천 |
|---|
| 2025.11.19 | ₩19,653 | ₩19,653 | ₩19,092 | ₩19,092 | -2.85% | 700 |
|---|
| 2025.11.18 | ₩19,760 | ₩19,760 | ₩19,760 | ₩19,760 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩19,760 | ₩19,760 | ₩19,760 | ₩19,760 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩19,826 | ₩19,826 | ₩19,826 | ₩19,826 | 0.00% | 5.2천 |
|---|
| 2025.11.13 | ₩19,786 | ₩19,786 | ₩19,786 | ₩19,786 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩19,973 | ₩19,973 | ₩19,786 | ₩19,786 | -0.94% | 5.5천 |
|---|
| 2025.11.11 | ₩20,160 | ₩20,160 | ₩19,893 | ₩20,160 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩20,160 | ₩20,227 | ₩20,027 | ₩20,160 | 0.00% | 2.8천 |
|---|
| 2025.11.07 | ₩20,200 | ₩20,227 | ₩19,987 | ₩20,107 | -0.46% | 5.7천 |
|---|
| 2025.11.06 | ₩20,160 | ₩20,227 | ₩19,987 | ₩20,160 | 0.00% | 4천 |
|---|
| 2025.11.05 | ₩20,160 | ₩20,160 | ₩20,147 | ₩20,160 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩20,133 | ₩20,133 | ₩20,133 | ₩20,133 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩20,120 | ₩20,133 | ₩19,906 | ₩20,133 | +0.07% | 2.7천 |
|---|
| 2025.10.31 | ₩20,053 | ₩20,053 | ₩20,027 | ₩20,053 | 0.00% | 1.7천 |
|---|
| 2025.10.30 | ₩20,214 | ₩20,214 | ₩20,214 | ₩20,214 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩20,254 | ₩20,254 | ₩20,107 | ₩20,214 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩19,960 | ₩20,214 | ₩19,947 | ₩19,960 | 0.00% | 1.2천 |
|---|
| 2025.10.27 | ₩19,840 | ₩19,840 | ₩19,840 | ₩19,840 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩20,174 | ₩20,427 | ₩19,840 | ₩19,840 | -1.65% | 6.4천 |
|---|
| 2025.10.23 | ₩20,174 | ₩20,174 | ₩19,559 | ₩19,559 | -3.04% | 1.4천 |
|---|
| 2025.10.22 | ₩20,347 | ₩20,387 | ₩20,347 | ₩20,387 | +0.20% | 5.5천 |
|---|
| 2025.10.21 | ₩18,772 | ₩20,294 | ₩18,772 | ₩20,294 | +8.11% | 900 |
|---|
| 2025.10.20 | ₩20,107 | ₩20,107 | ₩20,107 | ₩20,107 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩20,120 | ₩20,120 | ₩20,093 | ₩20,107 | -0.07% | 900 |
|---|
| 2025.10.16 | ₩20,441 | ₩20,441 | ₩20,441 | ₩20,441 | 0.00% | 8.8만 |
|---|
| 2025.10.15 | ₩20,240 | ₩20,347 | ₩20,240 | ₩20,347 | +0.53% | 600 |
|---|
| 2025.10.14 | ₩20,227 | ₩20,414 | ₩20,227 | ₩20,227 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩20,133 | ₩20,174 | ₩20,133 | ₩20,174 | +0.20% | 500 |
|---|
| 2025.10.10 | ₩20,360 | ₩20,360 | ₩20,174 | ₩20,187 | -0.85% | 1.1천 |
|---|