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 | ₩1,174 | ₩1,214 | ₩1,161 | ₩1,174 | 0.00% | 10.6만 |
| 2026.10.08 | ₩1,241 | ₩1,241 | ₩1,147 | ₩1,147 | -7.53% | 35.5만 |
| 2026.10.07 | ₩1,227 | ₩1,241 | ₩1,227 | ₩1,241 | +1.09% | 14.4만 |
| 2026.10.06 | ₩1,254 | ₩1,254 | ₩1,241 | ₩1,241 | -1.06% | 2.8만 |
| 2026.10.05 | ₩1,241 | ₩1,281 | ₩1,241 | ₩1,241 | 0.00% | 5.2만 |
| 2026.10.02 | ₩1,254 | ₩1,321 | ₩1,241 | ₩1,241 | -1.06% | 6.2만 |
| 2026.10.01 | ₩1,227 | ₩1,267 | ₩1,214 | ₩1,254 | +2.17% | 7.3만 |
| 2026.09.30 | ₩1,267 | ₩1,281 | ₩1,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,227 |
| -3.16% |
| 15만 |
| 2026.09.29 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,267 | -5.00% | 5.9만 |
|---|
| 2026.09.28 | ₩1,334 | ₩1,387 | ₩1,334 | ₩1,334 | 0.00% | 9.8만 |
|---|
| 2026.09.25 | ₩1,254 | ₩1,347 | ₩1,254 | ₩1,334 | +6.38% | 12.5만 |
|---|
| 2026.09.24 | ₩1,241 | ₩1,281 | ₩1,241 | ₩1,241 | 0.00% | 7.3만 |
|---|
| 2026.09.23 | ₩1,281 | ₩1,294 | ₩1,227 | ₩1,254 | -2.08% | 18.5만 |
|---|
| 2026.09.22 | ₩1,307 | ₩1,321 | ₩1,267 | ₩1,294 | -1.02% | 13.1만 |
|---|
| 2026.09.21 | ₩1,307 | ₩1,321 | ₩1,267 | ₩1,294 | -1.02% | 9.5만 |
|---|
| 2026.09.18 | ₩1,321 | ₩1,321 | ₩1,241 | ₩1,294 | -2.02% | 29.9만 |
|---|
| 2026.09.17 | ₩1,267 | ₩1,307 | ₩1,254 | ₩1,294 | +2.11% | 15.5만 |
|---|
| 2026.09.16 | ₩1,267 | ₩1,267 | ₩1,227 | ₩1,227 | -3.16% | 22.1만 |
|---|
| 2026.09.15 | ₩1,294 | ₩1,321 | ₩1,254 | ₩1,254 | -3.09% | 13.7만 |
|---|
| 2026.09.14 | ₩1,307 | ₩1,321 | ₩1,281 | ₩1,294 | -1.02% | 11.2만 |
|---|
| 2026.09.11 | ₩1,307 | ₩1,347 | ₩1,254 | ₩1,307 | 0.00% | 12.4만 |
|---|
| 2026.09.10 | ₩1,307 | ₩1,307 | ₩1,227 | ₩1,267 | -3.06% | 18.5만 |
|---|
| 2026.09.09 | ₩1,281 | ₩1,387 | ₩1,254 | ₩1,267 | -1.04% | 50.2만 |
|---|
| 2026.09.08 | ₩1,521 | ₩1,521 | ₩1,321 | ₩1,321 | -13.16% | 47.6만 |
|---|
| 2026.09.04 | ₩1,508 | ₩1,534 | ₩1,481 | ₩1,481 | -1.77% | 18.3만 |
|---|
| 2026.09.03 | ₩1,427 | ₩1,521 | ₩1,414 | ₩1,494 | +4.67% | 32.5만 |
|---|
| 2026.09.02 | ₩1,414 | ₩1,508 | ₩1,387 | ₩1,427 | +0.94% | 44.1만 |
|---|
| 2026.09.01 | ₩1,401 | ₩1,441 | ₩1,374 | ₩1,414 | +0.95% | 25.3만 |
|---|
| 2026.08.31 | ₩1,441 | ₩1,467 | ₩1,347 | ₩1,414 | -1.85% | 33만 |
|---|
| 2026.08.28 | ₩1,467 | ₩1,467 | ₩1,347 | ₩1,374 | -6.36% | 32.1만 |
|---|
| 2026.08.27 | ₩1,374 | ₩1,401 | ₩1,361 | ₩1,374 | 0.00% | 7.5만 |
|---|
| 2026.08.26 | ₩1,414 | ₩1,467 | ₩1,374 | ₩1,387 | -1.89% | 9.7만 |
|---|
| 2026.08.25 | ₩1,441 | ₩1,441 | ₩1,401 | ₩1,401 | -2.78% | 6.8만 |
|---|
| 2026.08.24 | ₩1,374 | ₩1,427 | ₩1,361 | ₩1,414 | +2.91% | 8.5만 |
|---|
| 2026.08.21 | ₩1,374 | ₩1,414 | ₩1,361 | ₩1,374 | 0.00% | 25.1만 |
|---|
| 2026.08.20 | ₩1,441 | ₩1,441 | ₩1,374 | ₩1,374 | -4.63% | 10.7만 |
|---|
| 2026.08.19 | ₩1,414 | ₩1,441 | ₩1,387 | ₩1,414 | 0.00% | 19.8만 |
|---|
| 2026.08.18 | ₩1,401 | ₩1,467 | ₩1,401 | ₩1,401 | 0.00% | 20.6만 |
|---|
| 2026.08.17 | ₩1,467 | ₩1,494 | ₩1,441 | ₩1,441 | -1.82% | 47.1만 |
|---|
| 2026.08.14 | ₩1,481 | ₩1,534 | ₩1,467 | ₩1,467 | -0.90% | 14.6만 |
|---|
| 2026.08.13 | ₩1,574 | ₩1,601 | ₩1,467 | ₩1,481 | -5.93% | 34.8만 |
|---|
| 2026.08.12 | ₩1,561 | ₩1,614 | ₩1,548 | ₩1,574 | +0.85% | 26.4만 |
|---|
| 2026.08.11 | ₩1,548 | ₩1,574 | ₩1,534 | ₩1,548 | 0.00% | 11만 |
|---|
| 2026.08.10 | ₩1,548 | ₩1,561 | ₩1,534 | ₩1,548 | 0.00% | 10.3만 |
|---|
| 2026.08.07 | ₩1,521 | ₩1,601 | ₩1,508 | ₩1,548 | +1.75% | 14.2만 |
|---|
| 2026.08.06 | ₩1,534 | ₩1,548 | ₩1,494 | ₩1,521 | -0.87% | 10.7만 |
|---|
| 2026.08.05 | ₩1,521 | ₩1,548 | ₩1,494 | ₩1,534 | +0.88% | 14만 |
|---|
| 2026.08.04 | ₩1,574 | ₩1,574 | ₩1,467 | ₩1,508 | -4.24% | 75.6만 |
|---|
| 2026.08.03 | ₩1,481 | ₩1,601 | ₩1,454 | ₩1,561 | +5.41% | 17.1만 |
|---|
| 2026.07.31 | ₩1,427 | ₩1,534 | ₩1,427 | ₩1,521 | +6.54% | 31.5만 |
|---|
| 2026.07.30 | ₩1,414 | ₩1,454 | ₩1,374 | ₩1,454 | +2.83% | 23.8만 |
|---|
| 2026.07.29 | ₩1,467 | ₩1,467 | ₩1,401 | ₩1,401 | -4.55% | 15.6만 |
|---|
| 2026.07.28 | ₩1,481 | ₩1,481 | ₩1,427 | ₩1,467 | -0.90% | 10.2만 |
|---|
| 2026.07.27 | ₩1,508 | ₩1,508 | ₩1,414 | ₩1,481 | -1.77% | 17.6만 |
|---|
| 2026.07.24 | ₩1,508 | ₩1,521 | ₩1,481 | ₩1,494 | -0.88% | 11.9만 |
|---|
| 2026.07.23 | ₩1,508 | ₩1,534 | ₩1,467 | ₩1,508 | 0.00% | 39.9만 |
|---|
| 2026.07.22 | ₩1,574 | ₩1,574 | ₩1,534 | ₩1,534 | -2.54% | 11.8만 |
|---|
| 2026.07.21 | ₩1,548 | ₩1,574 | ₩1,521 | ₩1,561 | +0.86% | 9.8만 |
|---|
| 2026.07.20 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,548 | -3.33% | 20만 |
|---|
| 2026.07.17 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,588 | -2.46% | 23.6만 |
|---|
| 2026.07.16 | ₩1,601 | ₩1,694 | ₩1,548 | ₩1,628 | +1.67% | 46.1만 |
|---|
| 2026.07.15 | ₩1,601 | ₩1,628 | ₩1,561 | ₩1,601 | 0.00% | 18.1만 |
|---|
| 2026.07.14 | ₩1,508 | ₩1,614 | ₩1,481 | ₩1,601 | +6.19% | 46.4만 |
|---|
| 2026.07.13 | ₩1,601 | ₩1,614 | ₩1,521 | ₩1,521 | -5.00% | 24.6만 |
|---|
| 2026.07.10 | ₩1,588 | ₩1,614 | ₩1,548 | ₩1,574 | -0.84% | 29만 |
|---|
| 2026.07.09 | ₩1,454 | ₩1,588 | ₩1,454 | ₩1,561 | +7.34% | 20.4만 |
|---|
| 2026.07.08 | ₩1,481 | ₩1,521 | ₩1,441 | ₩1,454 | -1.80% | 24.6만 |
|---|
| 2026.07.07 | ₩1,614 | ₩1,614 | ₩1,481 | ₩1,508 | -6.61% | 26만 |
|---|
| 2026.07.06 | ₩1,788 | ₩1,788 | ₩1,588 | ₩1,654 | -7.46% | 48.9만 |
|---|
| 2026.07.02 | ₩1,601 | ₩1,801 | ₩1,601 | ₩1,801 | +12.50% | 175.2만 |
|---|
| 2026.07.01 | ₩1,307 | ₩1,748 | ₩1,281 | ₩1,601 | +22.45% | 343.7만 |
|---|
| 2026.06.30 | ₩1,241 | ₩1,401 | ₩1,187 | ₩1,281 | +3.23% | 61.8만 |
|---|
| 2026.06.29 | ₩1,294 | ₩1,334 | ₩1,161 | ₩1,254 | -3.09% | 63.6만 |
|---|
| 2026.06.26 | ₩1,401 | ₩1,414 | ₩1,281 | ₩1,281 | -8.57% | 786.8만 |
|---|
| 2026.06.25 | ₩1,414 | ₩1,441 | ₩1,387 | ₩1,414 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩1,467 | ₩1,467 | ₩1,387 | ₩1,441 | -1.82% | 30.9만 |
|---|
| 2026.06.23 | ₩1,427 | ₩1,494 | ₩1,414 | ₩1,467 | +2.80% | 33.8만 |
|---|
| 2026.06.22 | ₩1,401 | ₩1,508 | ₩1,361 | ₩1,427 | +1.90% | 35만 |
|---|
| 2026.06.18 | ₩1,467 | ₩1,467 | ₩1,374 | ₩1,427 | -2.73% | 43.3만 |
|---|
| 2026.06.17 | ₩1,281 | ₩1,454 | ₩1,267 | ₩1,441 | +12.50% | 42.6만 |
|---|
| 2026.06.16 | ₩1,334 | ₩1,361 | ₩1,294 | ₩1,294 | -3.00% | 26.1만 |
|---|
| 2026.06.15 | ₩1,307 | ₩1,361 | ₩1,281 | ₩1,334 | +2.04% | 67.8만 |
|---|
| 2026.06.12 | ₩1,267 | ₩1,321 | ₩1,227 | ₩1,294 | +2.11% | 30.1만 |
|---|
| 2026.06.11 | ₩1,307 | ₩1,307 | ₩1,227 | ₩1,254 | -4.08% | 46.8만 |
|---|
| 2026.06.10 | ₩1,347 | ₩1,347 | ₩1,267 | ₩1,281 | -4.95% | 37.5만 |
|---|
| 2026.06.09 | ₩1,334 | ₩1,374 | ₩1,307 | ₩1,334 | 0.00% | 29.9만 |
|---|
| 2026.06.08 | ₩1,401 | ₩1,401 | ₩1,334 | ₩1,334 | -4.76% | 34.5만 |
|---|
| 2026.06.05 | ₩1,401 | ₩1,441 | ₩1,387 | ₩1,401 | 0.00% | 17.1만 |
|---|
| 2026.06.04 | ₩1,441 | ₩1,441 | ₩1,361 | ₩1,414 | -1.85% | 22.9만 |
|---|
| 2026.06.03 | ₩1,454 | ₩1,481 | ₩1,361 | ₩1,401 | -3.67% | 36.2만 |
|---|
| 2026.06.02 | ₩1,548 | ₩1,548 | ₩1,467 | ₩1,481 | -4.31% | 24.1만 |
|---|
| 2026.06.01 | ₩1,494 | ₩1,534 | ₩1,414 | ₩1,534 | +2.68% | 42.2만 |
|---|
| 2026.05.29 | ₩1,454 | ₩1,508 | ₩1,361 | ₩1,494 | +2.75% | 34만 |
|---|
| 2026.05.28 | ₩1,374 | ₩1,454 | ₩1,347 | ₩1,441 | +4.85% | 49.8만 |
|---|
| 2026.05.27 | ₩1,361 | ₩1,387 | ₩1,147 | ₩1,374 | +0.98% | 116.6만 |
|---|
| 2026.05.26 | ₩1,467 | ₩1,494 | ₩1,347 | ₩1,361 | -7.27% | 37.3만 |
|---|
| 2026.05.22 | ₩1,467 | ₩1,481 | ₩1,427 | ₩1,427 | -2.73% | 12.3만 |
|---|
| 2026.05.21 | ₩1,481 | ₩1,494 | ₩1,441 | ₩1,454 | -1.80% | 17.1만 |
|---|
| 2026.05.20 | ₩1,494 | ₩1,574 | ₩1,494 | ₩1,508 | +0.89% | 41.6만 |
|---|
| 2026.05.19 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,508 | +1.80% | 14.1만 |
|---|
| 2026.05.18 | ₩1,481 | ₩1,494 | ₩1,441 | ₩1,494 | +0.90% | 14.2만 |
|---|
| 2026.05.15 | ₩1,467 | ₩1,521 | ₩1,414 | ₩1,427 | -2.73% | 20.4만 |
|---|
| 2026.05.14 | ₩1,427 | ₩1,508 | ₩1,427 | ₩1,494 | +4.67% | 11만 |
|---|
| 2026.05.13 | ₩1,427 | ₩1,454 | ₩1,401 | ₩1,414 | -0.93% | 30만 |
|---|
| 2026.05.12 | ₩1,467 | ₩1,494 | ₩1,427 | ₩1,454 | -0.91% | 14.1만 |
|---|
| 2026.05.11 | ₩1,508 | ₩1,548 | ₩1,454 | ₩1,467 | -2.65% | 17.2만 |
|---|
| 2026.05.08 | ₩1,588 | ₩1,641 | ₩1,467 | ₩1,467 | -7.56% | 38.9만 |
|---|
| 2026.05.07 | ₩1,414 | ₩1,681 | ₩1,401 | ₩1,588 | +12.26% | 45.9만 |
|---|
| 2026.05.06 | ₩1,521 | ₩1,521 | ₩1,401 | ₩1,401 | -7.89% | 39.1만 |
|---|
| 2026.05.05 | ₩1,508 | ₩1,521 | ₩1,427 | ₩1,454 | -3.54% | 39.5만 |
|---|
| 2026.05.04 | ₩1,574 | ₩1,654 | ₩1,467 | ₩1,467 | -6.78% | 50.8만 |
|---|
| 2026.05.01 | ₩1,641 | ₩1,668 | ₩1,561 | ₩1,574 | -4.07% | 37.4만 |
|---|
| 2026.04.30 | ₩1,628 | ₩1,681 | ₩1,614 | ₩1,641 | +0.82% | 21.7만 |
|---|
| 2026.04.29 | ₩1,721 | ₩1,734 | ₩1,574 | ₩1,641 | -4.65% | 26.9만 |
|---|
| 2026.04.28 | ₩1,774 | ₩1,774 | ₩1,721 | ₩1,734 | -2.26% | 8.2만 |
|---|
| 2026.04.27 | ₩1,734 | ₩1,774 | ₩1,734 | ₩1,748 | +0.77% | 16.7만 |
|---|
| 2026.04.24 | ₩1,734 | ₩1,788 | ₩1,708 | ₩1,748 | +0.77% | 9.6만 |
|---|
| 2026.04.23 | ₩1,774 | ₩1,814 | ₩1,734 | ₩1,734 | -2.26% | 13.6만 |
|---|
| 2026.04.22 | ₩1,774 | ₩1,814 | ₩1,748 | ₩1,761 | -0.75% | 12.5만 |
|---|
| 2026.04.21 | ₩1,814 | ₩1,841 | ₩1,774 | ₩1,788 | -1.47% | 14만 |
|---|
| 2026.04.20 | ₩1,801 | ₩1,881 | ₩1,801 | ₩1,841 | +2.22% | 50.5만 |
|---|
| 2026.04.17 | ₩1,814 | ₩1,814 | ₩1,774 | ₩1,814 | 0.00% | 26.3만 |
|---|
| 2026.04.16 | ₩1,774 | ₩1,801 | ₩1,748 | ₩1,788 | +0.75% | 16.3만 |
|---|
| 2026.04.15 | ₩1,761 | ₩1,788 | ₩1,748 | ₩1,774 | +0.76% | 16.1만 |
|---|
| 2026.04.14 | ₩1,774 | ₩1,788 | ₩1,734 | ₩1,774 | 0.00% | 13.4만 |
|---|
| 2026.04.13 | ₩1,788 | ₩1,801 | ₩1,748 | ₩1,788 | 0.00% | 17.3만 |
|---|
| 2026.04.10 | ₩1,734 | ₩1,788 | ₩1,734 | ₩1,774 | +2.31% | 12.9만 |
|---|
| 2026.04.09 | ₩1,748 | ₩1,788 | ₩1,748 | ₩1,761 | +0.76% | 18만 |
|---|
| 2026.04.08 | ₩1,761 | ₩1,801 | ₩1,761 | ₩1,788 | +1.52% | 44.7만 |
|---|
| 2026.04.07 | ₩1,708 | ₩1,788 | ₩1,708 | ₩1,748 | +2.34% | 35.1만 |
|---|
| 2026.04.06 | ₩1,721 | ₩1,788 | ₩1,708 | ₩1,721 | 0.00% | 17.1만 |
|---|
| 2026.04.02 | ₩1,641 | ₩1,734 | ₩1,561 | ₩1,734 | +5.69% | 27만 |
|---|
| 2026.04.01 | ₩1,734 | ₩1,774 | ₩1,601 | ₩1,681 | -3.08% | 34.1만 |
|---|
| 2026.03.31 | ₩1,694 | ₩1,761 | ₩1,694 | ₩1,721 | +1.57% | 17만 |
|---|
| 2026.03.30 | ₩1,708 | ₩1,708 | ₩1,654 | ₩1,694 | -0.78% | 23.6만 |
|---|
| 2026.03.27 | ₩1,708 | ₩1,734 | ₩1,681 | ₩1,694 | -0.78% | 19.4만 |
|---|
| 2026.03.26 | ₩1,801 | ₩1,854 | ₩1,721 | ₩1,721 | -4.44% | 23.1만 |
|---|
| 2026.03.25 | ₩1,921 | ₩1,921 | ₩1,814 | ₩1,828 | -4.86% | 32.6만 |
|---|
| 2026.03.24 | ₩1,908 | ₩1,948 | ₩1,868 | ₩1,921 | +0.70% | 161.9만 |
|---|
| 2026.03.23 | ₩1,894 | ₩1,974 | ₩1,841 | ₩1,934 | +2.11% | 134.4만 |
|---|
| 2026.03.20 | ₩1,868 | ₩2,001 | ₩1,788 | ₩1,894 | +1.43% | 234.8만 |
|---|
| 2026.03.19 | ₩1,708 | ₩1,881 | ₩1,708 | ₩1,881 | +10.16% | 119만 |
|---|
| 2026.03.18 | ₩1,734 | ₩1,814 | ₩1,708 | ₩1,761 | +1.54% | 103.3만 |
|---|
| 2026.03.17 | ₩1,708 | ₩1,881 | ₩1,694 | ₩1,774 | +3.91% | 47.7만 |
|---|
| 2026.03.16 | ₩1,721 | ₩1,828 | ₩1,708 | ₩1,708 | -0.78% | 40.9만 |
|---|
| 2026.03.13 | ₩1,801 | ₩1,814 | ₩1,708 | ₩1,721 | -4.44% | 26.1만 |
|---|
| 2026.03.12 | ₩1,734 | ₩1,841 | ₩1,734 | ₩1,761 | +1.54% | 39.2만 |
|---|
| 2026.03.11 | ₩1,788 | ₩1,801 | ₩1,761 | ₩1,774 | -0.75% | 33.7만 |
|---|
| 2026.03.10 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,788 | +2.29% | 30.3만 |
|---|
| 2026.03.09 | ₩1,681 | ₩1,854 | ₩1,668 | ₩1,788 | +6.35% | 31.6만 |
|---|
| 2026.03.06 | ₩1,668 | ₩1,721 | ₩1,641 | ₩1,654 | -0.80% | 21.2만 |
|---|
| 2026.03.05 | ₩1,761 | ₩1,788 | ₩1,681 | ₩1,694 | -3.79% | 19.9만 |
|---|
| 2026.03.04 | ₩1,774 | ₩1,841 | ₩1,761 | ₩1,788 | +0.75% | 21.7만 |
|---|
| 2026.03.03 | ₩1,734 | ₩1,801 | ₩1,734 | ₩1,761 | +1.54% | 20.1만 |
|---|
| 2026.03.02 | ₩1,681 | ₩1,801 | ₩1,681 | ₩1,774 | +5.56% | 18.3만 |
|---|
| 2026.02.27 | ₩1,708 | ₩1,748 | ₩1,668 | ₩1,668 | -2.34% | 17.7만 |
|---|
| 2026.02.26 | ₩1,774 | ₩1,788 | ₩1,708 | ₩1,734 | -2.26% | 27.4만 |
|---|
| 2026.02.25 | ₩1,761 | ₩1,801 | ₩1,734 | ₩1,788 | +1.52% | 12.2만 |
|---|
| 2026.02.24 | ₩1,734 | ₩1,774 | ₩1,721 | ₩1,748 | +0.77% | 11.5만 |
|---|
| 2026.02.23 | ₩1,694 | ₩1,828 | ₩1,694 | ₩1,734 | +2.36% | 17.3만 |
|---|
| 2026.02.20 | ₩1,814 | ₩1,854 | ₩1,668 | ₩1,681 | -7.35% | 31.1만 |
|---|
| 2026.02.19 | ₩1,841 | ₩1,894 | ₩1,801 | ₩1,828 | -0.72% | 15.5만 |
|---|
| 2026.02.18 | ₩1,841 | ₩1,894 | ₩1,828 | ₩1,841 | 0.00% | 6.9만 |
|---|
| 2026.02.17 | ₩1,868 | ₩1,921 | ₩1,828 | ₩1,868 | 0.00% | 12.5만 |
|---|
| 2026.02.13 | ₩1,868 | ₩1,908 | ₩1,774 | ₩1,828 | -2.14% | 31.5만 |
|---|
| 2026.02.12 | ₩2,001 | ₩2,001 | ₩1,881 | ₩1,894 | -5.33% | 8.1만 |
|---|
| 2026.02.11 | ₩1,934 | ₩2,001 | ₩1,934 | ₩1,961 | +1.38% | 11.7만 |
|---|
| 2026.02.10 | ₩1,894 | ₩1,948 | ₩1,894 | ₩1,908 | +0.70% | 7.3만 |
|---|
| 2026.02.09 | ₩2,001 | ₩2,001 | ₩1,921 | ₩1,921 | -4.00% | 11.4만 |
|---|
| 2026.02.06 | ₩1,894 | ₩2,014 | ₩1,868 | ₩2,001 | +5.63% | 36.6만 |
|---|
| 2026.02.05 | ₩2,135 | ₩2,135 | ₩1,854 | ₩1,868 | -12.50% | 35.8만 |
|---|
| 2026.02.04 | ₩2,175 | ₩2,201 | ₩2,068 | ₩2,135 | -1.84% | 17.4만 |
|---|
| 2026.02.03 | ₩2,108 | ₩2,188 | ₩2,014 | ₩2,161 | +2.53% | 18.8만 |
|---|
| 2026.02.02 | ₩2,068 | ₩2,175 | ₩2,054 | ₩2,135 | +3.23% | 22.4만 |
|---|
| 2026.01.30 | ₩2,041 | ₩2,095 | ₩2,014 | ₩2,054 | +0.65% | 26.9만 |
|---|
| 2026.01.29 | ₩2,054 | ₩2,108 | ₩2,014 | ₩2,068 | +0.65% | 16.1만 |
|---|
| 2026.01.28 | ₩2,108 | ₩2,121 | ₩2,028 | ₩2,041 | -3.16% | 5.9만 |
|---|
| 2026.01.27 | ₩2,014 | ₩2,108 | ₩2,014 | ₩2,095 | +3.97% | 6.9만 |
|---|
| 2026.01.26 | ₩2,095 | ₩2,108 | ₩2,028 | ₩2,041 | -2.55% | 7만 |
|---|
| 2026.01.23 | ₩2,135 | ₩2,188 | ₩2,081 | ₩2,121 | -0.62% | 10.6만 |
|---|
| 2026.01.22 | ₩2,201 | ₩2,201 | ₩2,081 | ₩2,135 | -3.03% | 12.1만 |
|---|
| 2026.01.21 | ₩2,028 | ₩2,215 | ₩2,028 | ₩2,201 | +8.55% | 18만 |
|---|
| 2026.01.20 | ₩2,001 | ₩2,081 | ₩2,001 | ₩2,014 | +0.67% | 25.6만 |
|---|
| 2026.01.16 | ₩2,148 | ₩2,215 | ₩2,095 | ₩2,121 | -1.24% | 23.2만 |
|---|
| 2026.01.15 | ₩2,001 | ₩2,188 | ₩2,001 | ₩2,161 | +8.00% | 10.6만 |
|---|
| 2026.01.14 | ₩2,108 | ₩2,108 | ₩2,014 | ₩2,028 | -3.80% | 19.6만 |
|---|
| 2026.01.13 | ₩2,188 | ₩2,201 | ₩2,081 | ₩2,081 | -4.88% | 13.9만 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,201 | ₩2,081 | ₩2,188 | +2.50% | 22.4만 |
|---|
| 2026.01.09 | ₩2,335 | ₩2,335 | ₩2,175 | ₩2,215 | -5.14% | 11.2만 |
|---|
| 2026.01.08 | ₩2,068 | ₩2,255 | ₩2,068 | ₩2,215 | +7.10% | 24.3만 |
|---|
| 2026.01.07 | ₩2,175 | ₩2,215 | ₩2,068 | ₩2,081 | -4.29% | 15.4만 |
|---|
| 2026.01.06 | ₩2,148 | ₩2,201 | ₩2,068 | ₩2,175 | +1.24% | 24.8만 |
|---|
| 2026.01.05 | ₩2,268 | ₩2,335 | ₩2,148 | ₩2,148 | -5.29% | 28.5만 |
|---|
| 2026.01.02 | ₩2,415 | ₩2,441 | ₩2,215 | ₩2,228 | -7.73% | 12만 |
|---|
| 2025.12.31 | ₩2,415 | ₩2,468 | ₩2,335 | ₩2,428 | +0.55% | 16.6만 |
|---|
| 2025.12.30 | ₩2,481 | ₩2,508 | ₩2,348 | ₩2,428 | -2.15% | 12.4만 |
|---|
| 2025.12.29 | ₩2,335 | ₩2,481 | ₩2,321 | ₩2,468 | +5.71% | 13.2만 |
|---|
| 2025.12.26 | ₩2,188 | ₩2,388 | ₩2,121 | ₩2,361 | +7.93% | 16.6만 |
|---|
| 2025.12.24 | ₩2,455 | ₩2,455 | ₩2,215 | ₩2,228 | -9.24% | 13.8만 |
|---|
| 2025.12.23 | ₩2,415 | ₩2,548 | ₩2,375 | ₩2,441 | +1.10% | 17.5만 |
|---|
| 2025.12.22 | ₩2,481 | ₩2,575 | ₩2,415 | ₩2,441 | -1.61% | 38.1만 |
|---|
| 2025.12.19 | ₩2,441 | ₩2,668 | ₩2,375 | ₩2,561 | +4.92% | 291.5만 |
|---|
| 2025.12.18 | ₩2,295 | ₩2,495 | ₩2,295 | ₩2,455 | +6.98% | 49.8만 |
|---|
| 2025.12.17 | ₩2,295 | ₩2,468 | ₩2,228 | ₩2,295 | 0.00% | 41.2만 |
|---|
| 2025.12.16 | ₩2,188 | ₩2,321 | ₩2,095 | ₩2,295 | +4.88% | 19.4만 |
|---|
| 2025.12.15 | ₩2,321 | ₩2,348 | ₩2,148 | ₩2,215 | -4.60% | 29.1만 |
|---|
| 2025.12.12 | ₩2,228 | ₩2,401 | ₩2,108 | ₩2,321 | +4.19% | 73.6만 |
|---|
| 2025.12.11 | ₩2,095 | ₩2,268 | ₩2,028 | ₩2,201 | +5.10% | 53.3만 |
|---|
| 2025.12.10 | ₩1,921 | ₩2,148 | ₩1,921 | ₩2,095 | +9.03% | 48.3만 |
|---|
| 2025.12.09 | ₩1,828 | ₩2,001 | ₩1,788 | ₩1,921 | +5.11% | 40만 |
|---|
| 2025.12.08 | ₩1,814 | ₩1,868 | ₩1,788 | ₩1,828 | +0.74% | 23.1만 |
|---|
| 2025.12.05 | ₩1,788 | ₩1,854 | ₩1,761 | ₩1,814 | +1.49% | 11.1만 |
|---|
| 2025.12.04 | ₩1,774 | ₩1,841 | ₩1,748 | ₩1,801 | +1.50% | 15.4만 |
|---|
| 2025.12.03 | ₩1,774 | ₩1,814 | ₩1,708 | ₩1,788 | +0.75% | 15.6만 |
|---|
| 2025.12.02 | ₩1,761 | ₩1,801 | ₩1,734 | ₩1,774 | +0.76% | 7.2만 |
|---|
| 2025.12.01 | ₩1,881 | ₩1,881 | ₩1,681 | ₩1,734 | -7.80% | 16.1만 |
|---|
| 2025.11.28 | ₩1,814 | ₩1,921 | ₩1,801 | ₩1,908 | +5.15% | 12.4만 |
|---|
| 2025.11.26 | ₩1,788 | ₩1,868 | ₩1,734 | ₩1,841 | +2.99% | 35.9만 |
|---|
| 2025.11.25 | ₩1,721 | ₩1,881 | ₩1,668 | ₩1,841 | +6.98% | 33.3만 |
|---|
| 2025.11.24 | ₩1,694 | ₩1,748 | ₩1,641 | ₩1,721 | +1.57% | 23.9만 |
|---|
| 2025.11.21 | ₩1,561 | ₩1,681 | ₩1,561 | ₩1,654 | +5.98% | 12만 |
|---|
| 2025.11.20 | ₩1,668 | ₩1,694 | ₩1,561 | ₩1,574 | -5.60% | 13.5만 |
|---|
| 2025.11.19 | ₩1,561 | ₩1,668 | ₩1,508 | ₩1,628 | +4.27% | 26.6만 |
|---|
| 2025.11.18 | ₩1,467 | ₩1,561 | ₩1,467 | ₩1,561 | +6.36% | 21.8만 |
|---|
| 2025.11.17 | ₩1,467 | ₩1,481 | ₩1,427 | ₩1,467 | 0.00% | 15.6만 |
|---|
| 2025.11.14 | ₩1,454 | ₩1,481 | ₩1,401 | ₩1,481 | +1.83% | 23.5만 |
|---|
| 2025.11.13 | ₩1,401 | ₩1,654 | ₩1,401 | ₩1,454 | +3.81% | 28.5만 |
|---|
| 2025.11.12 | ₩1,441 | ₩1,521 | ₩1,441 | ₩1,441 | 0.00% | 21.4만 |
|---|
| 2025.11.11 | ₩1,508 | ₩1,521 | ₩1,441 | ₩1,441 | -4.42% | 18.6만 |
|---|
| 2025.11.10 | ₩1,508 | ₩1,574 | ₩1,467 | ₩1,521 | +0.88% | 27.7만 |
|---|
| 2025.11.07 | ₩1,467 | ₩1,534 | ₩1,441 | ₩1,508 | +2.73% | 22.6만 |
|---|
| 2025.11.06 | ₩1,548 | ₩1,561 | ₩1,454 | ₩1,467 | -5.17% | 30.8만 |
|---|
| 2025.11.05 | ₩1,601 | ₩1,654 | ₩1,534 | ₩1,561 | -2.50% | 24만 |
|---|
| 2025.11.04 | ₩1,628 | ₩1,654 | ₩1,561 | ₩1,601 | -1.64% | 29.6만 |
|---|
| 2025.11.03 | ₩1,588 | ₩1,654 | ₩1,494 | ₩1,641 | +3.36% | 45.6만 |
|---|
| 2025.10.31 | ₩1,641 | ₩1,694 | ₩1,534 | ₩1,588 | -3.25% | 34.5만 |
|---|
| 2025.10.30 | ₩1,601 | ₩1,668 | ₩1,574 | ₩1,614 | +0.83% | 29.5만 |
|---|
| 2025.10.29 | ₩1,654 | ₩1,668 | ₩1,534 | ₩1,561 | -5.65% | 43.3만 |
|---|
| 2025.10.28 | ₩1,641 | ₩1,774 | ₩1,641 | ₩1,668 | +1.63% | 29만 |
|---|
| 2025.10.27 | ₩1,854 | ₩1,854 | ₩1,601 | ₩1,641 | -11.51% | 50.9만 |
|---|
| 2025.10.24 | ₩1,868 | ₩1,948 | ₩1,774 | ₩1,814 | -2.86% | 29.2만 |
|---|
| 2025.10.23 | ₩1,921 | ₩1,948 | ₩1,734 | ₩1,788 | -6.94% | 25.5만 |
|---|
| 2025.10.22 | ₩1,828 | ₩1,948 | ₩1,734 | ₩1,934 | +5.84% | 85.4만 |
|---|
| 2025.10.21 | ₩1,774 | ₩1,801 | ₩1,721 | ₩1,721 | -3.01% | 15.3만 |
|---|
| 2025.10.20 | ₩1,681 | ₩1,788 | ₩1,654 | ₩1,788 | +6.35% | 11.7만 |
|---|
| 2025.10.17 | ₩1,614 | ₩1,708 | ₩1,588 | ₩1,681 | +4.13% | 29.5만 |
|---|
| 2025.10.16 | ₩1,761 | ₩1,801 | ₩1,614 | ₩1,614 | -8.33% | 18.3만 |
|---|
| 2025.10.15 | ₩1,761 | ₩1,801 | ₩1,681 | ₩1,748 | -0.76% | 12만 |
|---|
| 2025.10.14 | ₩1,681 | ₩1,774 | ₩1,681 | ₩1,761 | +4.76% | 14.4만 |
|---|
| 2025.10.13 | ₩1,694 | ₩1,748 | ₩1,654 | ₩1,708 | +0.79% | 9.3만 |
|---|
| 2025.10.10 | ₩1,721 | ₩1,774 | ₩1,641 | ₩1,681 | -2.33% | 36.7만 |
|---|