시장 데이터를 불러오는 중
전체 종목
Patriot National Bancorp Inc. - Common Stock 과거 주가
Patriot National Bancorp Inc. - Common Stock · PNBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Patriot National Bancorp Inc. - Common Stock · PNBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,180 | ₩1,220 | ₩1,167 | ₩1,180 | 0.00% | 10.6만 |
| 2026.10.08 | ₩1,247 | ₩1,247 | ₩1,153 | ₩1,153 | -7.53% | 35.5만 |
| 2026.10.07 | ₩1,234 | ₩1,247 | ₩1,234 | ₩1,247 | +1.09% | 14.4만 |
| 2026.10.06 | ₩1,260 | ₩1,260 | ₩1,247 | ₩1,247 | -1.06% | 2.8만 |
| 2026.10.05 | ₩1,247 | ₩1,287 | ₩1,247 | ₩1,247 | 0.00% | 5.2만 |
| 2026.10.02 | ₩1,260 | ₩1,327 | ₩1,247 | ₩1,247 | -1.06% | 6.2만 |
| 2026.10.01 | ₩1,234 | ₩1,274 | ₩1,220 | ₩1,260 | +2.17% | 7.3만 |
| 2026.09.30 | ₩1,274 | ₩1,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,234 |
| -3.16% |
| 15만 |
| 2026.09.29 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,274 | -5.00% | 5.9만 |
|---|
| 2026.09.28 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,341 | 0.00% | 9.8만 |
|---|
| 2026.09.25 | ₩1,260 | ₩1,354 | ₩1,260 | ₩1,341 | +6.38% | 12.5만 |
|---|
| 2026.09.24 | ₩1,247 | ₩1,287 | ₩1,247 | ₩1,247 | 0.00% | 7.3만 |
|---|
| 2026.09.23 | ₩1,287 | ₩1,301 | ₩1,234 | ₩1,260 | -2.08% | 18.5만 |
|---|
| 2026.09.22 | ₩1,314 | ₩1,327 | ₩1,274 | ₩1,301 | -1.02% | 13.1만 |
|---|
| 2026.09.21 | ₩1,314 | ₩1,327 | ₩1,274 | ₩1,301 | -1.02% | 9.5만 |
|---|
| 2026.09.18 | ₩1,327 | ₩1,327 | ₩1,247 | ₩1,301 | -2.02% | 29.9만 |
|---|
| 2026.09.17 | ₩1,274 | ₩1,314 | ₩1,260 | ₩1,301 | +2.11% | 15.5만 |
|---|
| 2026.09.16 | ₩1,274 | ₩1,274 | ₩1,234 | ₩1,234 | -3.16% | 22.1만 |
|---|
| 2026.09.15 | ₩1,301 | ₩1,327 | ₩1,260 | ₩1,260 | -3.09% | 13.7만 |
|---|
| 2026.09.14 | ₩1,314 | ₩1,327 | ₩1,287 | ₩1,301 | -1.02% | 11.2만 |
|---|
| 2026.09.11 | ₩1,314 | ₩1,354 | ₩1,260 | ₩1,314 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,274 | -3.06% | 18.5만 |
|---|
| 2026.09.09 | ₩1,287 | ₩1,395 | ₩1,260 | ₩1,274 | -1.04% | 50.2만 |
|---|
| 2026.09.08 | ₩1,529 | ₩1,529 | ₩1,327 | ₩1,327 | -13.16% | 47.6만 |
|---|
| 2026.09.04 | ₩1,515 | ₩1,542 | ₩1,488 | ₩1,488 | -1.77% | 18.3만 |
|---|
| 2026.09.03 | ₩1,435 | ₩1,529 | ₩1,421 | ₩1,502 | +4.67% | 32.5만 |
|---|
| 2026.09.02 | ₩1,421 | ₩1,515 | ₩1,395 | ₩1,435 | +0.94% | 44.1만 |
|---|
| 2026.09.01 | ₩1,408 | ₩1,448 | ₩1,381 | ₩1,421 | +0.95% | 25.3만 |
|---|
| 2026.08.31 | ₩1,448 | ₩1,475 | ₩1,354 | ₩1,421 | -1.85% | 33만 |
|---|
| 2026.08.28 | ₩1,475 | ₩1,475 | ₩1,354 | ₩1,381 | -6.36% | 32.1만 |
|---|
| 2026.08.27 | ₩1,381 | ₩1,408 | ₩1,368 | ₩1,381 | 0.00% | 7.5만 |
|---|
| 2026.08.26 | ₩1,421 | ₩1,475 | ₩1,381 | ₩1,395 | -1.89% | 9.7만 |
|---|
| 2026.08.25 | ₩1,448 | ₩1,448 | ₩1,408 | ₩1,408 | -2.78% | 6.8만 |
|---|
| 2026.08.24 | ₩1,381 | ₩1,435 | ₩1,368 | ₩1,421 | +2.91% | 8.5만 |
|---|
| 2026.08.21 | ₩1,381 | ₩1,421 | ₩1,368 | ₩1,381 | 0.00% | 25.1만 |
|---|
| 2026.08.20 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,381 | -4.63% | 10.7만 |
|---|
| 2026.08.19 | ₩1,421 | ₩1,448 | ₩1,395 | ₩1,421 | 0.00% | 19.8만 |
|---|
| 2026.08.18 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,408 | 0.00% | 20.6만 |
|---|
| 2026.08.17 | ₩1,475 | ₩1,502 | ₩1,448 | ₩1,448 | -1.82% | 47.1만 |
|---|
| 2026.08.14 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,475 | -0.90% | 14.6만 |
|---|
| 2026.08.13 | ₩1,582 | ₩1,609 | ₩1,475 | ₩1,488 | -5.93% | 34.8만 |
|---|
| 2026.08.12 | ₩1,569 | ₩1,622 | ₩1,555 | ₩1,582 | +0.85% | 26.4만 |
|---|
| 2026.08.11 | ₩1,555 | ₩1,582 | ₩1,542 | ₩1,555 | 0.00% | 11만 |
|---|
| 2026.08.10 | ₩1,555 | ₩1,569 | ₩1,542 | ₩1,555 | 0.00% | 10.3만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,609 | ₩1,515 | ₩1,555 | +1.75% | 14.2만 |
|---|
| 2026.08.06 | ₩1,542 | ₩1,555 | ₩1,502 | ₩1,529 | -0.87% | 10.7만 |
|---|
| 2026.08.05 | ₩1,529 | ₩1,555 | ₩1,502 | ₩1,542 | +0.88% | 14만 |
|---|
| 2026.08.04 | ₩1,582 | ₩1,582 | ₩1,475 | ₩1,515 | -4.24% | 75.6만 |
|---|
| 2026.08.03 | ₩1,488 | ₩1,609 | ₩1,462 | ₩1,569 | +5.41% | 17.1만 |
|---|
| 2026.07.31 | ₩1,435 | ₩1,542 | ₩1,435 | ₩1,529 | +6.54% | 31.5만 |
|---|
| 2026.07.30 | ₩1,421 | ₩1,462 | ₩1,381 | ₩1,462 | +2.83% | 23.8만 |
|---|
| 2026.07.29 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,408 | -4.55% | 15.6만 |
|---|
| 2026.07.28 | ₩1,488 | ₩1,488 | ₩1,435 | ₩1,475 | -0.90% | 10.2만 |
|---|
| 2026.07.27 | ₩1,515 | ₩1,515 | ₩1,421 | ₩1,488 | -1.77% | 17.6만 |
|---|
| 2026.07.24 | ₩1,515 | ₩1,529 | ₩1,488 | ₩1,502 | -0.88% | 11.9만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,515 | 0.00% | 39.9만 |
|---|
| 2026.07.22 | ₩1,582 | ₩1,582 | ₩1,542 | ₩1,542 | -2.54% | 11.8만 |
|---|
| 2026.07.21 | ₩1,555 | ₩1,582 | ₩1,529 | ₩1,569 | +0.86% | 9.8만 |
|---|
| 2026.07.20 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,555 | -3.33% | 20만 |
|---|
| 2026.07.17 | ₩1,636 | ₩1,636 | ₩1,555 | ₩1,596 | -2.46% | 23.6만 |
|---|
| 2026.07.16 | ₩1,609 | ₩1,703 | ₩1,555 | ₩1,636 | +1.67% | 46.1만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,609 | 0.00% | 18.1만 |
|---|
| 2026.07.14 | ₩1,515 | ₩1,622 | ₩1,488 | ₩1,609 | +6.19% | 46.4만 |
|---|
| 2026.07.13 | ₩1,609 | ₩1,622 | ₩1,529 | ₩1,529 | -5.00% | 24.6만 |
|---|
| 2026.07.10 | ₩1,596 | ₩1,622 | ₩1,555 | ₩1,582 | -0.84% | 29만 |
|---|
| 2026.07.09 | ₩1,462 | ₩1,596 | ₩1,462 | ₩1,569 | +7.34% | 20.4만 |
|---|
| 2026.07.08 | ₩1,488 | ₩1,529 | ₩1,448 | ₩1,462 | -1.80% | 24.6만 |
|---|
| 2026.07.07 | ₩1,622 | ₩1,622 | ₩1,488 | ₩1,515 | -6.61% | 26만 |
|---|
| 2026.07.06 | ₩1,797 | ₩1,797 | ₩1,596 | ₩1,663 | -7.46% | 48.9만 |
|---|
| 2026.07.02 | ₩1,609 | ₩1,810 | ₩1,609 | ₩1,810 | +12.50% | 175.2만 |
|---|
| 2026.07.01 | ₩1,314 | ₩1,757 | ₩1,287 | ₩1,609 | +22.45% | 343.7만 |
|---|
| 2026.06.30 | ₩1,247 | ₩1,408 | ₩1,193 | ₩1,287 | +3.23% | 61.8만 |
|---|
| 2026.06.29 | ₩1,301 | ₩1,341 | ₩1,167 | ₩1,260 | -3.09% | 63.6만 |
|---|
| 2026.06.26 | ₩1,408 | ₩1,421 | ₩1,287 | ₩1,287 | -8.57% | 786.8만 |
|---|
| 2026.06.25 | ₩1,421 | ₩1,448 | ₩1,395 | ₩1,421 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,448 | -1.82% | 30.9만 |
|---|
| 2026.06.23 | ₩1,435 | ₩1,502 | ₩1,421 | ₩1,475 | +2.80% | 33.8만 |
|---|
| 2026.06.22 | ₩1,408 | ₩1,515 | ₩1,368 | ₩1,435 | +1.90% | 35만 |
|---|
| 2026.06.18 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,435 | -2.73% | 43.3만 |
|---|
| 2026.06.17 | ₩1,287 | ₩1,462 | ₩1,274 | ₩1,448 | +12.50% | 42.6만 |
|---|
| 2026.06.16 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,301 | -3.00% | 26.1만 |
|---|
| 2026.06.15 | ₩1,314 | ₩1,368 | ₩1,287 | ₩1,341 | +2.04% | 67.8만 |
|---|
| 2026.06.12 | ₩1,274 | ₩1,327 | ₩1,234 | ₩1,301 | +2.11% | 30.1만 |
|---|
| 2026.06.11 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,260 | -4.08% | 46.8만 |
|---|
| 2026.06.10 | ₩1,354 | ₩1,354 | ₩1,274 | ₩1,287 | -4.95% | 37.5만 |
|---|
| 2026.06.09 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,341 | 0.00% | 29.9만 |
|---|
| 2026.06.08 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,341 | -4.76% | 34.5만 |
|---|
| 2026.06.05 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,408 | 0.00% | 17.1만 |
|---|
| 2026.06.04 | ₩1,448 | ₩1,448 | ₩1,368 | ₩1,421 | -1.85% | 22.9만 |
|---|
| 2026.06.03 | ₩1,462 | ₩1,488 | ₩1,368 | ₩1,408 | -3.67% | 36.2만 |
|---|
| 2026.06.02 | ₩1,555 | ₩1,555 | ₩1,475 | ₩1,488 | -4.31% | 24.1만 |
|---|
| 2026.06.01 | ₩1,502 | ₩1,542 | ₩1,421 | ₩1,542 | +2.68% | 42.2만 |
|---|
| 2026.05.29 | ₩1,462 | ₩1,515 | ₩1,368 | ₩1,502 | +2.75% | 34만 |
|---|
| 2026.05.28 | ₩1,381 | ₩1,462 | ₩1,354 | ₩1,448 | +4.85% | 49.8만 |
|---|
| 2026.05.27 | ₩1,368 | ₩1,395 | ₩1,153 | ₩1,381 | +0.98% | 116.6만 |
|---|
| 2026.05.26 | ₩1,475 | ₩1,502 | ₩1,354 | ₩1,368 | -7.27% | 37.3만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,488 | ₩1,435 | ₩1,435 | -2.73% | 12.3만 |
|---|
| 2026.05.21 | ₩1,488 | ₩1,502 | ₩1,448 | ₩1,462 | -1.80% | 17.1만 |
|---|
| 2026.05.20 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,515 | +0.89% | 41.6만 |
|---|
| 2026.05.19 | ₩1,488 | ₩1,542 | ₩1,488 | ₩1,515 | +1.80% | 14.1만 |
|---|
| 2026.05.18 | ₩1,488 | ₩1,502 | ₩1,448 | ₩1,502 | +0.90% | 14.2만 |
|---|
| 2026.05.15 | ₩1,475 | ₩1,529 | ₩1,421 | ₩1,435 | -2.73% | 20.4만 |
|---|
| 2026.05.14 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,502 | +4.67% | 11만 |
|---|
| 2026.05.13 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,421 | -0.93% | 30만 |
|---|
| 2026.05.12 | ₩1,475 | ₩1,502 | ₩1,435 | ₩1,462 | -0.91% | 14.1만 |
|---|
| 2026.05.11 | ₩1,515 | ₩1,555 | ₩1,462 | ₩1,475 | -2.65% | 17.2만 |
|---|
| 2026.05.08 | ₩1,596 | ₩1,649 | ₩1,475 | ₩1,475 | -7.56% | 38.9만 |
|---|
| 2026.05.07 | ₩1,421 | ₩1,690 | ₩1,408 | ₩1,596 | +12.26% | 45.9만 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,529 | ₩1,408 | ₩1,408 | -7.89% | 39.1만 |
|---|
| 2026.05.05 | ₩1,515 | ₩1,529 | ₩1,435 | ₩1,462 | -3.54% | 39.5만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,663 | ₩1,475 | ₩1,475 | -6.78% | 50.8만 |
|---|
| 2026.05.01 | ₩1,649 | ₩1,676 | ₩1,569 | ₩1,582 | -4.07% | 37.4만 |
|---|
| 2026.04.30 | ₩1,636 | ₩1,690 | ₩1,622 | ₩1,649 | +0.82% | 21.7만 |
|---|
| 2026.04.29 | ₩1,730 | ₩1,743 | ₩1,582 | ₩1,649 | -4.65% | 26.9만 |
|---|
| 2026.04.28 | ₩1,783 | ₩1,783 | ₩1,730 | ₩1,743 | -2.26% | 8.2만 |
|---|
| 2026.04.27 | ₩1,743 | ₩1,783 | ₩1,743 | ₩1,757 | +0.77% | 16.7만 |
|---|
| 2026.04.24 | ₩1,743 | ₩1,797 | ₩1,716 | ₩1,757 | +0.77% | 9.6만 |
|---|
| 2026.04.23 | ₩1,783 | ₩1,824 | ₩1,743 | ₩1,743 | -2.26% | 13.6만 |
|---|
| 2026.04.22 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,770 | -0.75% | 12.5만 |
|---|
| 2026.04.21 | ₩1,824 | ₩1,850 | ₩1,783 | ₩1,797 | -1.47% | 14만 |
|---|
| 2026.04.20 | ₩1,810 | ₩1,891 | ₩1,810 | ₩1,850 | +2.22% | 50.5만 |
|---|
| 2026.04.17 | ₩1,824 | ₩1,824 | ₩1,783 | ₩1,824 | 0.00% | 26.3만 |
|---|
| 2026.04.16 | ₩1,783 | ₩1,810 | ₩1,757 | ₩1,797 | +0.75% | 16.3만 |
|---|
| 2026.04.15 | ₩1,770 | ₩1,797 | ₩1,757 | ₩1,783 | +0.76% | 16.1만 |
|---|
| 2026.04.14 | ₩1,783 | ₩1,797 | ₩1,743 | ₩1,783 | 0.00% | 13.4만 |
|---|
| 2026.04.13 | ₩1,797 | ₩1,810 | ₩1,757 | ₩1,797 | 0.00% | 17.3만 |
|---|
| 2026.04.10 | ₩1,743 | ₩1,797 | ₩1,743 | ₩1,783 | +2.31% | 12.9만 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,797 | ₩1,757 | ₩1,770 | +0.76% | 18만 |
|---|
| 2026.04.08 | ₩1,770 | ₩1,810 | ₩1,770 | ₩1,797 | +1.52% | 44.7만 |
|---|
| 2026.04.07 | ₩1,716 | ₩1,797 | ₩1,716 | ₩1,757 | +2.34% | 35.1만 |
|---|
| 2026.04.06 | ₩1,730 | ₩1,797 | ₩1,716 | ₩1,730 | 0.00% | 17.1만 |
|---|
| 2026.04.02 | ₩1,649 | ₩1,743 | ₩1,569 | ₩1,743 | +5.69% | 27만 |
|---|
| 2026.04.01 | ₩1,743 | ₩1,783 | ₩1,609 | ₩1,690 | -3.08% | 34.1만 |
|---|
| 2026.03.31 | ₩1,703 | ₩1,770 | ₩1,703 | ₩1,730 | +1.57% | 17만 |
|---|
| 2026.03.30 | ₩1,716 | ₩1,716 | ₩1,663 | ₩1,703 | -0.78% | 23.6만 |
|---|
| 2026.03.27 | ₩1,716 | ₩1,743 | ₩1,690 | ₩1,703 | -0.78% | 19.4만 |
|---|
| 2026.03.26 | ₩1,810 | ₩1,864 | ₩1,730 | ₩1,730 | -4.44% | 23.1만 |
|---|
| 2026.03.25 | ₩1,931 | ₩1,931 | ₩1,824 | ₩1,837 | -4.86% | 32.6만 |
|---|
| 2026.03.24 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,931 | +0.70% | 161.9만 |
|---|
| 2026.03.23 | ₩1,904 | ₩1,985 | ₩1,850 | ₩1,944 | +2.11% | 134.4만 |
|---|
| 2026.03.20 | ₩1,877 | ₩2,011 | ₩1,797 | ₩1,904 | +1.43% | 234.8만 |
|---|
| 2026.03.19 | ₩1,716 | ₩1,891 | ₩1,716 | ₩1,891 | +10.16% | 119만 |
|---|
| 2026.03.18 | ₩1,743 | ₩1,824 | ₩1,716 | ₩1,770 | +1.54% | 103.3만 |
|---|
| 2026.03.17 | ₩1,716 | ₩1,891 | ₩1,703 | ₩1,783 | +3.91% | 47.7만 |
|---|
| 2026.03.16 | ₩1,730 | ₩1,837 | ₩1,716 | ₩1,716 | -0.78% | 40.9만 |
|---|
| 2026.03.13 | ₩1,810 | ₩1,824 | ₩1,716 | ₩1,730 | -4.44% | 26.1만 |
|---|
| 2026.03.12 | ₩1,743 | ₩1,850 | ₩1,743 | ₩1,770 | +1.54% | 39.2만 |
|---|
| 2026.03.11 | ₩1,797 | ₩1,810 | ₩1,770 | ₩1,783 | -0.75% | 33.7만 |
|---|
| 2026.03.10 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,797 | +2.29% | 30.3만 |
|---|
| 2026.03.09 | ₩1,690 | ₩1,864 | ₩1,676 | ₩1,797 | +6.35% | 31.6만 |
|---|
| 2026.03.06 | ₩1,676 | ₩1,730 | ₩1,649 | ₩1,663 | -0.80% | 21.2만 |
|---|
| 2026.03.05 | ₩1,770 | ₩1,797 | ₩1,690 | ₩1,703 | -3.79% | 19.9만 |
|---|
| 2026.03.04 | ₩1,783 | ₩1,850 | ₩1,770 | ₩1,797 | +0.75% | 21.7만 |
|---|
| 2026.03.03 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,770 | +1.54% | 20.1만 |
|---|
| 2026.03.02 | ₩1,690 | ₩1,810 | ₩1,690 | ₩1,783 | +5.56% | 18.3만 |
|---|
| 2026.02.27 | ₩1,716 | ₩1,757 | ₩1,676 | ₩1,676 | -2.34% | 17.7만 |
|---|
| 2026.02.26 | ₩1,783 | ₩1,797 | ₩1,716 | ₩1,743 | -2.26% | 27.4만 |
|---|
| 2026.02.25 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,797 | +1.52% | 12.2만 |
|---|
| 2026.02.24 | ₩1,743 | ₩1,783 | ₩1,730 | ₩1,757 | +0.77% | 11.5만 |
|---|
| 2026.02.23 | ₩1,703 | ₩1,837 | ₩1,703 | ₩1,743 | +2.36% | 17.3만 |
|---|
| 2026.02.20 | ₩1,824 | ₩1,864 | ₩1,676 | ₩1,690 | -7.35% | 31.1만 |
|---|
| 2026.02.19 | ₩1,850 | ₩1,904 | ₩1,810 | ₩1,837 | -0.72% | 15.5만 |
|---|
| 2026.02.18 | ₩1,850 | ₩1,904 | ₩1,837 | ₩1,850 | 0.00% | 6.9만 |
|---|
| 2026.02.17 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,877 | 0.00% | 12.5만 |
|---|
| 2026.02.13 | ₩1,877 | ₩1,917 | ₩1,783 | ₩1,837 | -2.14% | 31.5만 |
|---|
| 2026.02.12 | ₩2,011 | ₩2,011 | ₩1,891 | ₩1,904 | -5.33% | 8.1만 |
|---|
| 2026.02.11 | ₩1,944 | ₩2,011 | ₩1,944 | ₩1,971 | +1.38% | 11.7만 |
|---|
| 2026.02.10 | ₩1,904 | ₩1,958 | ₩1,904 | ₩1,917 | +0.70% | 7.3만 |
|---|
| 2026.02.09 | ₩2,011 | ₩2,011 | ₩1,931 | ₩1,931 | -4.00% | 11.4만 |
|---|
| 2026.02.06 | ₩1,904 | ₩2,025 | ₩1,877 | ₩2,011 | +5.63% | 36.6만 |
|---|
| 2026.02.05 | ₩2,145 | ₩2,145 | ₩1,864 | ₩1,877 | -12.50% | 35.8만 |
|---|
| 2026.02.04 | ₩2,186 | ₩2,212 | ₩2,078 | ₩2,145 | -1.84% | 17.4만 |
|---|
| 2026.02.03 | ₩2,119 | ₩2,199 | ₩2,025 | ₩2,172 | +2.53% | 18.8만 |
|---|
| 2026.02.02 | ₩2,078 | ₩2,186 | ₩2,065 | ₩2,145 | +3.23% | 22.4만 |
|---|
| 2026.01.30 | ₩2,052 | ₩2,105 | ₩2,025 | ₩2,065 | +0.65% | 26.9만 |
|---|
| 2026.01.29 | ₩2,065 | ₩2,119 | ₩2,025 | ₩2,078 | +0.65% | 16.1만 |
|---|
| 2026.01.28 | ₩2,119 | ₩2,132 | ₩2,038 | ₩2,052 | -3.16% | 5.9만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,119 | ₩2,025 | ₩2,105 | +3.97% | 6.9만 |
|---|
| 2026.01.26 | ₩2,105 | ₩2,119 | ₩2,038 | ₩2,052 | -2.55% | 7만 |
|---|
| 2026.01.23 | ₩2,145 | ₩2,199 | ₩2,092 | ₩2,132 | -0.62% | 10.6만 |
|---|
| 2026.01.22 | ₩2,212 | ₩2,212 | ₩2,092 | ₩2,145 | -3.03% | 12.1만 |
|---|
| 2026.01.21 | ₩2,038 | ₩2,226 | ₩2,038 | ₩2,212 | +8.55% | 18만 |
|---|
| 2026.01.20 | ₩2,011 | ₩2,092 | ₩2,011 | ₩2,025 | +0.67% | 25.6만 |
|---|
| 2026.01.16 | ₩2,159 | ₩2,226 | ₩2,105 | ₩2,132 | -1.24% | 23.2만 |
|---|
| 2026.01.15 | ₩2,011 | ₩2,199 | ₩2,011 | ₩2,172 | +8.00% | 10.6만 |
|---|
| 2026.01.14 | ₩2,119 | ₩2,119 | ₩2,025 | ₩2,038 | -3.80% | 19.6만 |
|---|
| 2026.01.13 | ₩2,199 | ₩2,212 | ₩2,092 | ₩2,092 | -4.88% | 13.9만 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,212 | ₩2,092 | ₩2,199 | +2.50% | 22.4만 |
|---|
| 2026.01.09 | ₩2,347 | ₩2,347 | ₩2,186 | ₩2,226 | -5.14% | 11.2만 |
|---|
| 2026.01.08 | ₩2,078 | ₩2,266 | ₩2,078 | ₩2,226 | +7.10% | 24.3만 |
|---|
| 2026.01.07 | ₩2,186 | ₩2,226 | ₩2,078 | ₩2,092 | -4.29% | 15.4만 |
|---|
| 2026.01.06 | ₩2,159 | ₩2,212 | ₩2,078 | ₩2,186 | +1.24% | 24.8만 |
|---|
| 2026.01.05 | ₩2,280 | ₩2,347 | ₩2,159 | ₩2,159 | -5.29% | 28.5만 |
|---|
| 2026.01.02 | ₩2,427 | ₩2,454 | ₩2,226 | ₩2,239 | -7.73% | 12만 |
|---|
| 2025.12.31 | ₩2,427 | ₩2,481 | ₩2,347 | ₩2,440 | +0.55% | 16.6만 |
|---|
| 2025.12.30 | ₩2,494 | ₩2,521 | ₩2,360 | ₩2,440 | -2.15% | 12.4만 |
|---|
| 2025.12.29 | ₩2,347 | ₩2,494 | ₩2,333 | ₩2,481 | +5.71% | 13.2만 |
|---|
| 2025.12.26 | ₩2,199 | ₩2,400 | ₩2,132 | ₩2,373 | +7.93% | 16.6만 |
|---|
| 2025.12.24 | ₩2,467 | ₩2,467 | ₩2,226 | ₩2,239 | -9.24% | 13.8만 |
|---|
| 2025.12.23 | ₩2,427 | ₩2,561 | ₩2,387 | ₩2,454 | +1.10% | 17.5만 |
|---|
| 2025.12.22 | ₩2,494 | ₩2,588 | ₩2,427 | ₩2,454 | -1.61% | 38.1만 |
|---|
| 2025.12.19 | ₩2,454 | ₩2,682 | ₩2,387 | ₩2,575 | +4.92% | 291.5만 |
|---|
| 2025.12.18 | ₩2,306 | ₩2,507 | ₩2,306 | ₩2,467 | +6.98% | 49.8만 |
|---|
| 2025.12.17 | ₩2,306 | ₩2,481 | ₩2,239 | ₩2,306 | 0.00% | 41.2만 |
|---|
| 2025.12.16 | ₩2,199 | ₩2,333 | ₩2,105 | ₩2,306 | +4.88% | 19.4만 |
|---|
| 2025.12.15 | ₩2,333 | ₩2,360 | ₩2,159 | ₩2,226 | -4.60% | 29.1만 |
|---|
| 2025.12.12 | ₩2,239 | ₩2,414 | ₩2,119 | ₩2,333 | +4.19% | 73.6만 |
|---|
| 2025.12.11 | ₩2,105 | ₩2,280 | ₩2,038 | ₩2,212 | +5.10% | 53.3만 |
|---|
| 2025.12.10 | ₩1,931 | ₩2,159 | ₩1,931 | ₩2,105 | +9.03% | 48.3만 |
|---|
| 2025.12.09 | ₩1,837 | ₩2,011 | ₩1,797 | ₩1,931 | +5.11% | 40만 |
|---|
| 2025.12.08 | ₩1,824 | ₩1,877 | ₩1,797 | ₩1,837 | +0.74% | 23.1만 |
|---|
| 2025.12.05 | ₩1,797 | ₩1,864 | ₩1,770 | ₩1,824 | +1.49% | 11.1만 |
|---|
| 2025.12.04 | ₩1,783 | ₩1,850 | ₩1,757 | ₩1,810 | +1.50% | 15.4만 |
|---|
| 2025.12.03 | ₩1,783 | ₩1,824 | ₩1,716 | ₩1,797 | +0.75% | 15.6만 |
|---|
| 2025.12.02 | ₩1,770 | ₩1,810 | ₩1,743 | ₩1,783 | +0.76% | 7.2만 |
|---|
| 2025.12.01 | ₩1,891 | ₩1,891 | ₩1,690 | ₩1,743 | -7.80% | 16.1만 |
|---|
| 2025.11.28 | ₩1,824 | ₩1,931 | ₩1,810 | ₩1,917 | +5.15% | 12.4만 |
|---|
| 2025.11.26 | ₩1,797 | ₩1,877 | ₩1,743 | ₩1,850 | +2.99% | 35.9만 |
|---|
| 2025.11.25 | ₩1,730 | ₩1,891 | ₩1,676 | ₩1,850 | +6.98% | 33.3만 |
|---|
| 2025.11.24 | ₩1,703 | ₩1,757 | ₩1,649 | ₩1,730 | +1.57% | 23.9만 |
|---|
| 2025.11.21 | ₩1,569 | ₩1,690 | ₩1,569 | ₩1,663 | +5.98% | 12만 |
|---|
| 2025.11.20 | ₩1,676 | ₩1,703 | ₩1,569 | ₩1,582 | -5.60% | 13.5만 |
|---|
| 2025.11.19 | ₩1,569 | ₩1,676 | ₩1,515 | ₩1,636 | +4.27% | 26.6만 |
|---|
| 2025.11.18 | ₩1,475 | ₩1,569 | ₩1,475 | ₩1,569 | +6.36% | 21.8만 |
|---|
| 2025.11.17 | ₩1,475 | ₩1,488 | ₩1,435 | ₩1,475 | 0.00% | 15.6만 |
|---|
| 2025.11.14 | ₩1,462 | ₩1,488 | ₩1,408 | ₩1,488 | +1.83% | 23.5만 |
|---|
| 2025.11.13 | ₩1,408 | ₩1,663 | ₩1,408 | ₩1,462 | +3.81% | 28.5만 |
|---|
| 2025.11.12 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,448 | 0.00% | 21.4만 |
|---|
| 2025.11.11 | ₩1,515 | ₩1,529 | ₩1,448 | ₩1,448 | -4.42% | 18.6만 |
|---|
| 2025.11.10 | ₩1,515 | ₩1,582 | ₩1,475 | ₩1,529 | +0.88% | 27.7만 |
|---|
| 2025.11.07 | ₩1,475 | ₩1,542 | ₩1,448 | ₩1,515 | +2.73% | 22.6만 |
|---|
| 2025.11.06 | ₩1,555 | ₩1,569 | ₩1,462 | ₩1,475 | -5.17% | 30.8만 |
|---|
| 2025.11.05 | ₩1,609 | ₩1,663 | ₩1,542 | ₩1,569 | -2.50% | 24만 |
|---|
| 2025.11.04 | ₩1,636 | ₩1,663 | ₩1,569 | ₩1,609 | -1.64% | 29.6만 |
|---|
| 2025.11.03 | ₩1,596 | ₩1,663 | ₩1,502 | ₩1,649 | +3.36% | 45.6만 |
|---|
| 2025.10.31 | ₩1,649 | ₩1,703 | ₩1,542 | ₩1,596 | -3.25% | 34.5만 |
|---|
| 2025.10.30 | ₩1,609 | ₩1,676 | ₩1,582 | ₩1,622 | +0.83% | 29.5만 |
|---|
| 2025.10.29 | ₩1,663 | ₩1,676 | ₩1,542 | ₩1,569 | -5.65% | 43.3만 |
|---|
| 2025.10.28 | ₩1,649 | ₩1,783 | ₩1,649 | ₩1,676 | +1.63% | 29만 |
|---|
| 2025.10.27 | ₩1,864 | ₩1,864 | ₩1,609 | ₩1,649 | -11.51% | 50.9만 |
|---|
| 2025.10.24 | ₩1,877 | ₩1,958 | ₩1,783 | ₩1,824 | -2.86% | 29.2만 |
|---|
| 2025.10.23 | ₩1,931 | ₩1,958 | ₩1,743 | ₩1,797 | -6.94% | 25.5만 |
|---|
| 2025.10.22 | ₩1,837 | ₩1,958 | ₩1,743 | ₩1,944 | +5.84% | 85.4만 |
|---|
| 2025.10.21 | ₩1,783 | ₩1,810 | ₩1,730 | ₩1,730 | -3.01% | 15.3만 |
|---|
| 2025.10.20 | ₩1,690 | ₩1,797 | ₩1,663 | ₩1,797 | +6.35% | 11.7만 |
|---|
| 2025.10.17 | ₩1,622 | ₩1,716 | ₩1,596 | ₩1,690 | +4.13% | 29.5만 |
|---|
| 2025.10.16 | ₩1,770 | ₩1,810 | ₩1,622 | ₩1,622 | -8.33% | 18.3만 |
|---|
| 2025.10.15 | ₩1,770 | ₩1,810 | ₩1,690 | ₩1,757 | -0.76% | 12만 |
|---|
| 2025.10.14 | ₩1,690 | ₩1,783 | ₩1,690 | ₩1,770 | +4.76% | 14.4만 |
|---|
| 2025.10.13 | ₩1,703 | ₩1,757 | ₩1,663 | ₩1,716 | +0.79% | 9.3만 |
|---|
| 2025.10.10 | ₩1,730 | ₩1,783 | ₩1,649 | ₩1,690 | -2.33% | 36.7만 |
|---|