시장 데이터를 불러오는 중
전체 종목
Patrick Industries, Inc. - Common Stock 과거 주가
Patrick Industries, Inc. - Common Stock · PATK · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Patrick Industries, Inc. - Common Stock · PATK · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,220 | ₩86,713 | ₩84,446 | ₩84,633 | -1.84% | 38.8만 |
| 2026.10.08 | ₩86,660 | ₩87,247 | ₩85,220 | ₩86,780 | +0.14% | 54만 |
| 2026.10.07 | ₩88,274 | ₩88,767 | ₩85,753 | ₩86,580 | -1.92% | 70.3만 |
| 2026.10.06 | ₩89,327 | ₩89,607 | ₩87,660 | ₩88,874 | -0.51% | 80.4만 |
| 2026.10.05 | ₩89,421 | ₩89,607 | ₩87,580 | ₩88,807 | -0.69% | 56.7만 |
| 2026.10.02 | ₩90,421 | ₩90,794 | ₩89,181 | ₩89,567 | -0.94% | 49.3만 |
| 2026.10.01 | ₩90,354 | ₩90,914 | ₩88,340 | ₩88,767 | -1.76% | 56만 |
| 2026.09.30 | ₩93,208 | ₩93,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,394 |
| -3.02% |
| 43만 |
| 2026.09.29 | ₩92,021 | ₩92,528 | ₩90,207 | ₩92,181 | +0.17% | 45.4만 |
|---|
| 2026.09.28 | ₩90,634 | ₩92,795 | ₩89,501 | ₩92,021 | +1.53% | 54.3만 |
|---|
| 2026.09.25 | ₩90,101 | ₩92,261 | ₩89,354 | ₩91,341 | +1.38% | 63.3만 |
|---|
| 2026.09.24 | ₩92,408 | ₩93,315 | ₩89,994 | ₩90,367 | -2.21% | 64.2만 |
|---|
| 2026.09.23 | ₩94,262 | ₩94,315 | ₩91,408 | ₩92,261 | -2.12% | 45.3만 |
|---|
| 2026.09.22 | ₩94,208 | ₩95,742 | ₩92,555 | ₩94,768 | +0.59% | 57.7만 |
|---|
| 2026.09.21 | ₩92,034 | ₩93,355 | ₩91,274 | ₩92,168 | +0.14% | 68.5만 |
|---|
| 2026.09.18 | ₩92,795 | ₩93,088 | ₩91,354 | ₩91,634 | -1.25% | 148.1만 |
|---|
| 2026.09.17 | ₩96,716 | ₩96,716 | ₩92,888 | ₩93,248 | -3.59% | 39.3만 |
|---|
| 2026.09.16 | ₩94,688 | ₩96,529 | ₩93,235 | ₩93,902 | -0.83% | 47만 |
|---|
| 2026.09.15 | ₩97,209 | ₩97,262 | ₩93,635 | ₩94,422 | -2.87% | 84.8만 |
|---|
| 2026.09.14 | ₩97,662 | ₩99,716 | ₩97,289 | ₩97,329 | -0.34% | 62.4만 |
|---|
| 2026.09.11 | ₩101,330 | ₩101,490 | ₩97,436 | ₩97,889 | -3.40% | 68.8만 |
|---|
| 2026.09.10 | ₩101,717 | ₩103,197 | ₩98,369 | ₩99,836 | -1.85% | 85.1만 |
|---|
| 2026.09.09 | ₩106,691 | ₩107,411 | ₩102,424 | ₩102,677 | -3.76% | 74.6만 |
|---|
| 2026.09.08 | ₩109,865 | ₩110,425 | ₩107,105 | ₩107,238 | -2.39% | 37.2만 |
|---|
| 2026.09.04 | ₩108,105 | ₩111,359 | ₩107,745 | ₩110,479 | +2.20% | 33.8만 |
|---|
| 2026.09.03 | ₩112,066 | ₩112,066 | ₩107,518 | ₩108,812 | -2.90% | 39만 |
|---|
| 2026.09.02 | ₩108,998 | ₩111,359 | ₩108,838 | ₩110,359 | +1.25% | 38.2만 |
|---|
| 2026.09.01 | ₩109,132 | ₩111,146 | ₩107,705 | ₩108,425 | -0.65% | 41.8만 |
|---|
| 2026.08.31 | ₩110,039 | ₩111,026 | ₩108,412 | ₩108,985 | -0.96% | 41.7만 |
|---|
| 2026.08.28 | ₩111,386 | ₩112,066 | ₩109,865 | ₩111,319 | -0.06% | 28.3만 |
|---|
| 2026.08.27 | ₩110,239 | ₩112,132 | ₩110,039 | ₩110,812 | +0.52% | 43.3만 |
|---|
| 2026.08.26 | ₩113,613 | ₩113,893 | ₩109,825 | ₩111,572 | -1.80% | 29.7만 |
|---|
| 2026.08.25 | ₩114,426 | ₩114,693 | ₩110,919 | ₩113,733 | -0.61% | 34.1만 |
|---|
| 2026.08.24 | ₩110,932 | ₩113,786 | ₩110,906 | ₩113,519 | +2.33% | 41.7만 |
|---|
| 2026.08.21 | ₩115,080 | ₩115,080 | ₩111,172 | ₩111,239 | -3.34% | 52.6만 |
|---|
| 2026.08.20 | ₩114,653 | ₩114,653 | ₩111,986 | ₩114,000 | -0.57% | 37만 |
|---|
| 2026.08.19 | ₩113,493 | ₩116,787 | ₩113,413 | ₩116,613 | +2.75% | 58.4만 |
|---|
| 2026.08.18 | ₩113,893 | ₩114,746 | ₩111,546 | ₩111,666 | -1.96% | 38.5만 |
|---|
| 2026.08.17 | ₩114,733 | ₩116,547 | ₩112,919 | ₩113,066 | -1.45% | 53.2만 |
|---|
| 2026.08.14 | ₩114,826 | ₩115,333 | ₩113,039 | ₩114,773 | -0.05% | 57.1만 |
|---|
| 2026.08.13 | ₩116,427 | ₩117,454 | ₩115,146 | ₩115,307 | -0.96% | 26.4만 |
|---|
| 2026.08.12 | ₩116,667 | ₩116,667 | ₩112,079 | ₩115,707 | -0.82% | 31.1만 |
|---|
| 2026.08.11 | ₩115,427 | ₩118,120 | ₩113,866 | ₩116,587 | +1.01% | 33.2만 |
|---|
| 2026.08.10 | ₩118,294 | ₩118,294 | ₩112,212 | ₩114,026 | -3.61% | 44.2만 |
|---|
| 2026.08.07 | ₩114,960 | ₩118,854 | ₩114,960 | ₩118,481 | +3.06% | 47.8만 |
|---|
| 2026.08.06 | ₩115,747 | ₩116,600 | ₩113,866 | ₩115,373 | -0.32% | 40.1만 |
|---|
| 2026.08.05 | ₩115,146 | ₩118,627 | ₩114,160 | ₩116,774 | +1.41% | 48.6만 |
|---|
| 2026.08.04 | ₩111,599 | ₩116,267 | ₩110,439 | ₩115,933 | +3.88% | 60.9만 |
|---|
| 2026.08.03 | ₩111,746 | ₩114,826 | ₩110,545 | ₩111,439 | -0.27% | 55.8만 |
|---|
| 2026.07.31 | ₩112,119 | ₩112,826 | ₩109,105 | ₩110,092 | -1.81% | 43.7만 |
|---|
| 2026.07.30 | ₩119,561 | ₩119,561 | ₩109,118 | ₩112,026 | -6.30% | 97만 |
|---|
| 2026.07.29 | ₩117,387 | ₩117,667 | ₩114,733 | ₩115,520 | -1.59% | 59.8만 |
|---|
| 2026.07.28 | ₩114,640 | ₩118,321 | ₩114,640 | ₩117,200 | +2.23% | 50.2만 |
|---|
| 2026.07.27 | ₩113,013 | ₩114,733 | ₩112,279 | ₩112,946 | -0.06% | 50.5만 |
|---|
| 2026.07.24 | ₩113,933 | ₩115,880 | ₩112,506 | ₩112,693 | -1.09% | 66만 |
|---|
| 2026.07.23 | ₩113,679 | ₩114,933 | ₩112,946 | ₩113,960 | +0.25% | 34.8만 |
|---|
| 2026.07.22 | ₩113,773 | ₩116,093 | ₩113,186 | ₩115,253 | +1.30% | 43.1만 |
|---|
| 2026.07.21 | ₩116,920 | ₩117,347 | ₩113,506 | ₩113,800 | -2.67% | 40.6만 |
|---|
| 2026.07.20 | ₩117,494 | ₩117,494 | ₩113,933 | ₩116,560 | -0.79% | 72.5만 |
|---|
| 2026.07.17 | ₩116,520 | ₩120,841 | ₩116,267 | ₩117,480 | +0.82% | 66.1만 |
|---|
| 2026.07.16 | ₩113,599 | ₩118,734 | ₩113,599 | ₩117,694 | +3.60% | 102.5만 |
|---|
| 2026.07.15 | ₩112,959 | ₩115,547 | ₩112,666 | ₩112,826 | -0.12% | 93.4만 |
|---|
| 2026.07.14 | ₩111,266 | ₩112,613 | ₩108,412 | ₩112,399 | +1.02% | 34.2만 |
|---|
| 2026.07.13 | ₩110,305 | ₩113,106 | ₩110,305 | ₩111,266 | +0.87% | 47.3만 |
|---|
| 2026.07.10 | ₩112,079 | ₩113,359 | ₩109,985 | ₩110,292 | -1.59% | 73.5만 |
|---|
| 2026.07.09 | ₩110,799 | ₩113,666 | ₩110,799 | ₩111,586 | +0.71% | 70.8만 |
|---|
| 2026.07.08 | ₩115,360 | ₩116,840 | ₩109,999 | ₩110,799 | -3.95% | 82.7만 |
|---|
| 2026.07.07 | ₩116,400 | ₩117,507 | ₩115,280 | ₩117,000 | +0.52% | 67.9만 |
|---|
| 2026.07.06 | ₩113,719 | ₩114,733 | ₩112,026 | ₩114,600 | +0.77% | 84.6만 |
|---|
| 2026.07.02 | ₩114,360 | ₩115,480 | ₩112,199 | ₩113,399 | -0.84% | 195.5만 |
|---|
| 2026.07.01 | ₩117,707 | ₩118,534 | ₩112,533 | ₩113,719 | -3.39% | 147.6만 |
|---|
| 2026.06.30 | ₩112,866 | ₩121,521 | ₩109,825 | ₩119,734 | +6.09% | 423.9만 |
|---|
| 2026.06.29 | ₩125,842 | ₩126,709 | ₩121,695 | ₩124,269 | -1.25% | 58만 |
|---|
| 2026.06.26 | ₩123,282 | ₩128,283 | ₩123,015 | ₩127,136 | +3.13% | 153.4만 |
|---|
| 2026.06.25 | ₩122,201 | ₩126,336 | ₩120,761 | ₩123,602 | +1.15% | 52.4만 |
|---|
| 2026.06.24 | ₩116,694 | ₩121,548 | ₩116,427 | ₩120,401 | +3.18% | 63.5만 |
|---|
| 2026.06.23 | ₩114,333 | ₩116,720 | ₩113,946 | ₩116,253 | +1.68% | 52만 |
|---|
| 2026.06.22 | ₩116,000 | ₩116,734 | ₩114,146 | ₩115,320 | -0.59% | 37.4만 |
|---|
| 2026.06.18 | ₩114,986 | ₩118,467 | ₩114,400 | ₩116,520 | +1.33% | 60.2만 |
|---|
| 2026.06.17 | ₩115,427 | ₩118,080 | ₩113,106 | ₩114,173 | -1.09% | 37.6만 |
|---|
| 2026.06.16 | ₩115,613 | ₩119,187 | ₩113,759 | ₩116,200 | +0.51% | 26만 |
|---|
| 2026.06.15 | ₩116,934 | ₩119,961 | ₩114,573 | ₩114,960 | -1.69% | 23.9만 |
|---|
| 2026.06.12 | ₩116,027 | ₩117,734 | ₩115,400 | ₩115,627 | -0.34% | 25.5만 |
|---|
| 2026.06.11 | ₩111,359 | ₩114,600 | ₩109,825 | ₩114,320 | +2.66% | 49.2만 |
|---|
| 2026.06.10 | ₩117,147 | ₩119,481 | ₩111,332 | ₩111,559 | -4.77% | 35.2만 |
|---|
| 2026.06.09 | ₩114,400 | ₩118,214 | ₩114,400 | ₩117,200 | +2.45% | 33.7만 |
|---|
| 2026.06.08 | ₩113,920 | ₩116,854 | ₩113,199 | ₩113,453 | -0.41% | 38.6만 |
|---|
| 2026.06.05 | ₩115,480 | ₩116,107 | ₩112,599 | ₩113,519 | -1.70% | 31.5만 |
|---|
| 2026.06.04 | ₩121,855 | ₩122,308 | ₩114,066 | ₩114,760 | -5.82% | 54.1만 |
|---|
| 2026.06.03 | ₩119,187 | ₩122,295 | ₩117,987 | ₩120,894 | +1.43% | 26.6만 |
|---|
| 2026.06.02 | ₩120,254 | ₩122,588 | ₩120,148 | ₩120,908 | +0.54% | 23.5만 |
|---|
| 2026.06.01 | ₩118,787 | ₩120,894 | ₩116,760 | ₩120,321 | +1.29% | 41.3만 |
|---|
| 2026.05.29 | ₩123,415 | ₩124,549 | ₩120,028 | ₩120,721 | -2.18% | 34.6만 |
|---|
| 2026.05.28 | ₩124,042 | ₩124,949 | ₩122,175 | ₩124,282 | +0.19% | 44.9만 |
|---|
| 2026.05.27 | ₩124,922 | ₩128,016 | ₩124,482 | ₩124,989 | +0.05% | 35.4만 |
|---|
| 2026.05.26 | ₩120,801 | ₩123,228 | ₩120,481 | ₩123,122 | +1.92% | 47.2만 |
|---|
| 2026.05.22 | ₩120,494 | ₩121,615 | ₩119,748 | ₩121,188 | +0.58% | 30.8만 |
|---|
| 2026.05.21 | ₩119,361 | ₩122,495 | ₩117,707 | ₩120,308 | +0.79% | 70.8만 |
|---|
| 2026.05.20 | ₩118,414 | ₩121,041 | ₩116,760 | ₩120,961 | +2.15% | 49만 |
|---|
| 2026.05.19 | ₩119,467 | ₩119,908 | ₩116,734 | ₩118,414 | -0.88% | 41.6만 |
|---|
| 2026.05.18 | ₩121,828 | ₩123,415 | ₩119,534 | ₩120,454 | -1.13% | 34.6만 |
|---|
| 2026.05.15 | ₩124,509 | ₩124,509 | ₩121,361 | ₩121,615 | -2.32% | 32.5만 |
|---|
| 2026.05.14 | ₩128,603 | ₩131,217 | ₩125,082 | ₩125,549 | -2.37% | 45.4만 |
|---|
| 2026.05.13 | ₩125,802 | ₩127,829 | ₩124,469 | ₩127,363 | +1.24% | 44.3만 |
|---|
| 2026.05.12 | ₩127,363 | ₩127,789 | ₩124,562 | ₩125,829 | -1.20% | 43.6만 |
|---|
| 2026.05.11 | ₩128,243 | ₩130,017 | ₩124,722 | ₩126,696 | -1.21% | 59.3만 |
|---|
| 2026.05.08 | ₩127,376 | ₩128,029 | ₩125,736 | ₩126,923 | -0.36% | 39.6만 |
|---|
| 2026.05.07 | ₩128,229 | ₩128,603 | ₩126,309 | ₩127,176 | -0.82% | 41.4만 |
|---|
| 2026.05.06 | ₩126,056 | ₩128,990 | ₩124,029 | ₩127,896 | +1.46% | 89.1만 |
|---|
| 2026.05.05 | ₩113,613 | ₩120,588 | ₩113,613 | ₩120,108 | +5.72% | 75.4만 |
|---|
| 2026.05.04 | ₩116,934 | ₩119,214 | ₩111,972 | ₩113,533 | -2.91% | 75.7만 |
|---|
| 2026.05.01 | ₩124,122 | ₩124,122 | ₩115,013 | ₩118,614 | -4.44% | 77.7만 |
|---|
| 2026.04.30 | ₩124,029 | ₩128,229 | ₩120,028 | ₩124,029 | 0.00% | 105.3만 |
|---|
| 2026.04.29 | ₩125,109 | ₩126,456 | ₩124,015 | ₩124,429 | -0.54% | 81.6만 |
|---|
| 2026.04.28 | ₩131,590 | ₩131,590 | ₩124,695 | ₩125,789 | -4.41% | 65.1만 |
|---|
| 2026.04.27 | ₩130,643 | ₩132,897 | ₩126,576 | ₩128,456 | -1.67% | 113.4만 |
|---|
| 2026.04.24 | ₩132,857 | ₩134,631 | ₩127,149 | ₩129,456 | -2.56% | 112.8만 |
|---|
| 2026.04.23 | ₩134,978 | ₩136,058 | ₩132,350 | ₩133,497 | -1.10% | 42.2만 |
|---|
| 2026.04.22 | ₩138,619 | ₩139,045 | ₩133,911 | ₩135,191 | -2.47% | 34.4만 |
|---|
| 2026.04.21 | ₩138,338 | ₩141,379 | ₩135,805 | ₩138,178 | -0.12% | 32.3만 |
|---|
| 2026.04.20 | ₩142,233 | ₩142,326 | ₩137,112 | ₩138,338 | -2.74% | 62만 |
|---|
| 2026.04.17 | ₩139,832 | ₩152,355 | ₩139,832 | ₩142,606 | +1.98% | 75.7만 |
|---|
| 2026.04.16 | ₩130,990 | ₩139,845 | ₩129,443 | ₩137,232 | +4.76% | 65.3만 |
|---|
| 2026.04.15 | ₩146,887 | ₩147,047 | ₩131,404 | ₩132,377 | -9.88% | 113.8만 |
|---|
| 2026.04.14 | ₩150,448 | ₩151,995 | ₩145,687 | ₩148,554 | -1.26% | 58.8만 |
|---|
| 2026.04.13 | ₩156,996 | ₩159,063 | ₩147,634 | ₩149,381 | -4.85% | 72.2만 |
|---|
| 2026.04.10 | ₩159,623 | ₩161,891 | ₩156,236 | ₩156,836 | -1.75% | 31.7만 |
|---|
| 2026.04.09 | ₩159,077 | ₩161,197 | ₩155,969 | ₩158,156 | -0.58% | 40.7만 |
|---|
| 2026.04.08 | ₩155,502 | ₩161,864 | ₩154,742 | ₩161,490 | +3.85% | 54.2만 |
|---|
| 2026.04.07 | ₩150,035 | ₩151,488 | ₩147,634 | ₩148,781 | -0.84% | 21만 |
|---|
| 2026.04.06 | ₩151,568 | ₩153,235 | ₩149,834 | ₩151,848 | +0.18% | 21만 |
|---|
| 2026.04.02 | ₩147,727 | ₩153,209 | ₩146,727 | ₩152,755 | +3.40% | 41.8만 |
|---|
| 2026.04.01 | ₩148,261 | ₩151,688 | ₩146,994 | ₩150,688 | +1.64% | 57.1만 |
|---|
| 2026.03.31 | ₩142,593 | ₩150,741 | ₩140,672 | ₩148,127 | +3.88% | 64.7만 |
|---|
| 2026.03.30 | ₩144,287 | ₩145,207 | ₩140,686 | ₩140,966 | -2.30% | 48.7만 |
|---|
| 2026.03.27 | ₩143,993 | ₩146,994 | ₩142,659 | ₩143,220 | -0.54% | 30.8만 |
|---|
| 2026.03.26 | ₩147,514 | ₩148,928 | ₩143,073 | ₩144,247 | -2.21% | 45.2만 |
|---|
| 2026.03.25 | ₩151,715 | ₩152,035 | ₩146,580 | ₩149,368 | -1.55% | 26.3만 |
|---|
| 2026.03.24 | ₩146,820 | ₩151,875 | ₩146,687 | ₩149,474 | +1.81% | 18.9만 |
|---|
| 2026.03.23 | ₩149,768 | ₩151,248 | ₩146,687 | ₩148,901 | -0.58% | 27.1만 |
|---|
| 2026.03.20 | ₩147,367 | ₩148,127 | ₩142,953 | ₩144,313 | -2.07% | 57.2만 |
|---|
| 2026.03.19 | ₩149,474 | ₩151,248 | ₩145,487 | ₩147,634 | -1.23% | 25.8만 |
|---|
| 2026.03.18 | ₩151,835 | ₩153,502 | ₩149,581 | ₩150,168 | -1.10% | 27.6만 |
|---|
| 2026.03.17 | ₩153,502 | ₩155,529 | ₩150,288 | ₩152,635 | -0.56% | 22만 |
|---|
| 2026.03.16 | ₩153,302 | ₩155,249 | ₩151,982 | ₩153,022 | -0.18% | 20.5만 |
|---|
| 2026.03.13 | ₩153,449 | ₩157,049 | ₩150,488 | ₩152,448 | -0.65% | 28.6만 |
|---|
| 2026.03.12 | ₩151,141 | ₩153,369 | ₩149,408 | ₩150,888 | -0.17% | 29.4만 |
|---|
| 2026.03.11 | ₩153,542 | ₩158,997 | ₩151,728 | ₩153,435 | -0.07% | 15.5만 |
|---|
| 2026.03.10 | ₩154,115 | ₩157,290 | ₩153,222 | ₩154,382 | +0.17% | 20.6만 |
|---|
| 2026.03.09 | ₩151,955 | ₩155,609 | ₩148,274 | ₩154,982 | +1.99% | 33.8만 |
|---|
| 2026.03.06 | ₩157,370 | ₩158,263 | ₩153,235 | ₩154,449 | -1.86% | 39만 |
|---|
| 2026.03.05 | ₩160,023 | ₩161,691 | ₩157,476 | ₩159,397 | -0.39% | 38.5만 |
|---|
| 2026.03.04 | ₩165,318 | ₩165,998 | ₩160,184 | ₩161,410 | -2.36% | 29.9만 |
|---|
| 2026.03.03 | ₩160,344 | ₩163,984 | ₩158,383 | ₩163,811 | +2.16% | 25.3만 |
|---|
| 2026.03.02 | ₩163,077 | ₩165,558 | ₩160,610 | ₩165,131 | +1.26% | 35만 |
|---|
| 2026.02.27 | ₩166,678 | ₩166,732 | ₩162,704 | ₩165,091 | -0.95% | 34.9만 |
|---|
| 2026.02.26 | ₩172,040 | ₩172,706 | ₩166,398 | ₩168,839 | -1.86% | 28.6만 |
|---|
| 2026.02.25 | ₩172,080 | ₩174,387 | ₩166,812 | ₩171,199 | -0.51% | 36.2만 |
|---|
| 2026.02.24 | ₩174,827 | ₩176,787 | ₩169,652 | ₩172,360 | -1.41% | 37.6만 |
|---|
| 2026.02.23 | ₩181,868 | ₩181,868 | ₩173,307 | ₩173,387 | -4.66% | 34.8만 |
|---|
| 2026.02.20 | ₩181,682 | ₩183,976 | ₩179,655 | ₩182,509 | +0.46% | 25만 |
|---|
| 2026.02.19 | ₩181,508 | ₩182,682 | ₩179,014 | ₩181,148 | -0.20% | 23.7만 |
|---|
| 2026.02.18 | ₩186,189 | ₩188,843 | ₩183,376 | ₩183,389 | -1.50% | 35.9만 |
|---|
| 2026.02.17 | ₩191,537 | ₩191,551 | ₩184,202 | ₩186,269 | -2.75% | 29.7만 |
|---|
| 2026.02.13 | ₩188,617 | ₩192,431 | ₩186,643 | ₩190,844 | +1.18% | 30.7만 |
|---|
| 2026.02.12 | ₩195,392 | ₩198,046 | ₩184,789 | ₩188,483 | -3.54% | 35.2만 |
|---|
| 2026.02.11 | ₩191,391 | ₩194,725 | ₩190,070 | ₩194,378 | +1.56% | 34.8만 |
|---|
| 2026.02.10 | ₩190,337 | ₩192,204 | ₩186,750 | ₩190,057 | -0.15% | 35.8만 |
|---|
| 2026.02.09 | ₩188,430 | ₩189,110 | ₩183,909 | ₩188,883 | +0.24% | 34.8만 |
|---|
| 2026.02.06 | ₩187,456 | ₩189,377 | ₩182,735 | ₩187,843 | +0.21% | 49.7만 |
|---|
| 2026.02.05 | ₩182,309 | ₩192,578 | ₩179,708 | ₩187,510 | +2.85% | 82.4만 |
|---|
| 2026.02.04 | ₩177,881 | ₩179,881 | ₩172,733 | ₩179,655 | +1.00% | 53.9만 |
|---|
| 2026.02.03 | ₩168,866 | ₩176,787 | ₩168,545 | ₩176,027 | +4.24% | 43.6만 |
|---|
| 2026.02.02 | ₩169,332 | ₩170,933 | ₩168,025 | ₩168,999 | -0.20% | 28.6만 |
|---|
| 2026.01.30 | ₩171,186 | ₩172,040 | ₩166,745 | ₩168,265 | -1.71% | 34만 |
|---|
| 2026.01.29 | ₩173,867 | ₩174,333 | ₩171,066 | ₩172,733 | -0.65% | 27.3만 |
|---|
| 2026.01.28 | ₩173,680 | ₩174,654 | ₩171,226 | ₩172,933 | -0.43% | 19.3만 |
|---|
| 2026.01.27 | ₩171,666 | ₩173,480 | ₩170,159 | ₩173,280 | +0.94% | 19.7만 |
|---|
| 2026.01.26 | ₩170,506 | ₩173,933 | ₩168,399 | ₩171,933 | +0.84% | 27.1만 |
|---|
| 2026.01.23 | ₩171,213 | ₩173,080 | ₩170,359 | ₩171,079 | -0.08% | 21.4만 |
|---|
| 2026.01.22 | ₩177,654 | ₩180,268 | ₩170,359 | ₩171,746 | -3.33% | 57.2만 |
|---|
| 2026.01.21 | ₩170,266 | ₩177,788 | ₩169,986 | ₩177,401 | +4.19% | 42.6만 |
|---|
| 2026.01.20 | ₩168,559 | ₩171,119 | ₩161,837 | ₩170,266 | +1.01% | 47.4만 |
|---|
| 2026.01.16 | ₩169,132 | ₩171,786 | ₩167,825 | ₩170,906 | +1.05% | 31.1만 |
|---|
| 2026.01.15 | ₩160,357 | ₩168,639 | ₩160,037 | ₩167,799 | +4.64% | 57.5만 |
|---|
| 2026.01.14 | ₩158,250 | ₩161,197 | ₩156,996 | ₩160,290 | +1.29% | 85.6만 |
|---|
| 2026.01.13 | ₩157,049 | ₩160,277 | ₩156,129 | ₩159,157 | +1.34% | 27.2만 |
|---|
| 2026.01.12 | ₩157,663 | ₩159,157 | ₩155,769 | ₩157,049 | -0.39% | 22만 |
|---|
| 2026.01.09 | ₩154,969 | ₩158,957 | ₩154,862 | ₩158,890 | +2.53% | 30.2만 |
|---|
| 2026.01.08 | ₩149,328 | ₩155,276 | ₩149,328 | ₩154,609 | +3.54% | 30.2만 |
|---|
| 2026.01.07 | ₩151,075 | ₩151,568 | ₩147,474 | ₩150,701 | -0.25% | 21.3만 |
|---|
| 2026.01.06 | ₩145,407 | ₩150,648 | ₩144,433 | ₩150,421 | +3.45% | 30.8만 |
|---|
| 2026.01.05 | ₩146,500 | ₩150,835 | ₩146,500 | ₩148,047 | +1.06% | 16.6만 |
|---|
| 2026.01.02 | ₩144,100 | ₩147,514 | ₩142,966 | ₩147,274 | +2.20% | 24.8만 |
|---|
| 2025.12.31 | ₩148,434 | ₩149,288 | ₩144,140 | ₩144,607 | -2.58% | 20.9만 |
|---|
| 2025.12.30 | ₩148,848 | ₩150,061 | ₩147,847 | ₩148,501 | -0.23% | 18.5만 |
|---|
| 2025.12.29 | ₩149,648 | ₩150,155 | ₩148,074 | ₩149,114 | -0.36% | 23.9만 |
|---|
| 2025.12.26 | ₩150,341 | ₩151,155 | ₩148,234 | ₩149,434 | -0.60% | 17.8만 |
|---|
| 2025.12.24 | ₩148,674 | ₩150,395 | ₩145,620 | ₩150,101 | +0.96% | 11.1만 |
|---|
| 2025.12.23 | ₩149,128 | ₩150,808 | ₩147,794 | ₩149,128 | 0.00% | 19.8만 |
|---|
| 2025.12.22 | ₩148,021 | ₩151,261 | ₩147,154 | ₩149,554 | +1.04% | 25.6만 |
|---|
| 2025.12.19 | ₩148,087 | ₩150,301 | ₩146,994 | ₩147,634 | -0.31% | 48.7만 |
|---|
| 2025.12.18 | ₩148,888 | ₩151,475 | ₩146,554 | ₩147,981 | -0.61% | 30.3만 |
|---|
| 2025.12.17 | ₩151,075 | ₩153,449 | ₩147,981 | ₩148,888 | -1.45% | 39.1만 |
|---|
| 2025.12.16 | ₩152,195 | ₩153,929 | ₩149,448 | ₩151,835 | -0.24% | 41.7만 |
|---|
| 2025.12.15 | ₩153,009 | ₩153,342 | ₩149,288 | ₩152,275 | -0.48% | 25.9만 |
|---|
| 2025.12.12 | ₩153,995 | ₩155,129 | ₩151,435 | ₩153,369 | -0.41% | 34.1만 |
|---|
| 2025.12.11 | ₩153,209 | ₩154,729 | ₩152,622 | ₩153,995 | +0.51% | 38.9만 |
|---|
| 2025.12.10 | ₩145,567 | ₩153,409 | ₩144,247 | ₩152,208 | +4.56% | 41.7만 |
|---|
| 2025.12.09 | ₩143,033 | ₩147,060 | ₩143,033 | ₩144,740 | +1.19% | 27.8만 |
|---|
| 2025.12.08 | ₩143,886 | ₩145,580 | ₩141,126 | ₩143,606 | -0.19% | 28.5만 |
|---|
| 2025.12.05 | ₩143,073 | ₩145,140 | ₩141,726 | ₩143,126 | +0.04% | 19.6만 |
|---|
| 2025.12.04 | ₩144,567 | ₩145,233 | ₩141,406 | ₩142,659 | -1.32% | 19.4만 |
|---|
| 2025.12.03 | ₩145,794 | ₩147,020 | ₩144,206 | ₩144,473 | -0.91% | 39.1만 |
|---|
| 2025.12.02 | ₩143,766 | ₩145,887 | ₩141,259 | ₩145,007 | +0.86% | 20.3만 |
|---|
| 2025.12.01 | ₩142,459 | ₩144,700 | ₩139,845 | ₩142,473 | +0.01% | 18만 |
|---|
| 2025.11.28 | ₩144,206 | ₩144,753 | ₩142,526 | ₩144,327 | +0.08% | 14.4만 |
|---|
| 2025.11.26 | ₩141,939 | ₩145,647 | ₩140,859 | ₩143,460 | +1.07% | 38.5만 |
|---|
| 2025.11.25 | ₩140,872 | ₩145,007 | ₩138,939 | ₩142,739 | +1.33% | 25.5만 |
|---|
| 2025.11.24 | ₩138,432 | ₩141,112 | ₩135,364 | ₩139,952 | +1.10% | 31.9만 |
|---|
| 2025.11.21 | ₩132,350 | ₩140,606 | ₩128,856 | ₩138,899 | +4.95% | 43.7만 |
|---|
| 2025.11.20 | ₩133,737 | ₩134,618 | ₩130,923 | ₩132,350 | -1.04% | 21.7만 |
|---|
| 2025.11.19 | ₩130,443 | ₩133,577 | ₩130,403 | ₩131,270 | +0.63% | 15.8만 |
|---|
| 2025.11.18 | ₩128,029 | ₩130,763 | ₩127,029 | ₩130,403 | +1.85% | 33.8만 |
|---|
| 2025.11.17 | ₩132,630 | ₩132,977 | ₩128,216 | ₩129,323 | -2.49% | 18.9만 |
|---|
| 2025.11.14 | ₩131,897 | ₩133,497 | ₩130,777 | ₩133,364 | +1.11% | 26만 |
|---|
| 2025.11.13 | ₩137,578 | ₩138,579 | ₩134,031 | ₩135,031 | -1.85% | 19.4만 |
|---|
| 2025.11.12 | ₩140,072 | ₩142,139 | ₩137,792 | ₩137,845 | -1.59% | 24.1만 |
|---|
| 2025.11.11 | ₩140,059 | ₩142,099 | ₩139,259 | ₩140,232 | +0.12% | 21.7만 |
|---|
| 2025.11.10 | ₩141,633 | ₩141,633 | ₩138,792 | ₩139,485 | -1.52% | 19만 |
|---|
| 2025.11.07 | ₩138,605 | ₩141,232 | ₩136,445 | ₩141,179 | +1.86% | 15.5만 |
|---|
| 2025.11.06 | ₩140,912 | ₩142,526 | ₩138,752 | ₩138,872 | -1.45% | 28.6만 |
|---|
| 2025.11.05 | ₩139,952 | ₩142,593 | ₩139,085 | ₩141,993 | +1.46% | 32.2만 |
|---|
| 2025.11.04 | ₩136,591 | ₩140,152 | ₩133,577 | ₩139,926 | +2.44% | 44.2만 |
|---|
| 2025.11.03 | ₩138,085 | ₩139,285 | ₩133,911 | ₩137,125 | -0.70% | 25.6만 |
|---|
| 2025.10.31 | ₩133,991 | ₩141,366 | ₩131,804 | ₩139,192 | +3.88% | 36.3만 |
|---|
| 2025.10.30 | ₩132,030 | ₩138,992 | ₩132,030 | ₩134,471 | +1.85% | 39.5만 |
|---|
| 2025.10.29 | ₩138,659 | ₩139,605 | ₩130,950 | ₩131,884 | -4.89% | 79.9만 |
|---|
| 2025.10.28 | ₩138,512 | ₩139,899 | ₩137,365 | ₩139,699 | +0.86% | 23.5만 |
|---|
| 2025.10.27 | ₩138,125 | ₩139,499 | ₩137,365 | ₩139,485 | +0.98% | 26만 |
|---|
| 2025.10.24 | ₩137,632 | ₩138,632 | ₩135,498 | ₩137,845 | +0.16% | 21.8만 |
|---|
| 2025.10.23 | ₩134,484 | ₩137,085 | ₩133,897 | ₩136,325 | +1.37% | 33.5만 |
|---|
| 2025.10.22 | ₩133,084 | ₩138,018 | ₩132,284 | ₩134,298 | +0.91% | 31.7만 |
|---|
| 2025.10.21 | ₩130,070 | ₩133,084 | ₩128,910 | ₩132,310 | +1.72% | 21만 |
|---|
| 2025.10.20 | ₩131,550 | ₩133,044 | ₩129,043 | ₩129,857 | -1.29% | 19.8만 |
|---|
| 2025.10.17 | ₩132,017 | ₩133,284 | ₩130,083 | ₩130,203 | -1.37% | 25.2만 |
|---|
| 2025.10.16 | ₩133,111 | ₩133,111 | ₩130,470 | ₩132,017 | -0.82% | 13.8만 |
|---|
| 2025.10.15 | ₩133,324 | ₩135,204 | ₩131,764 | ₩132,724 | -0.45% | 16.2만 |
|---|
| 2025.10.14 | ₩128,416 | ₩133,097 | ₩127,909 | ₩132,324 | +3.04% | 20.6만 |
|---|
| 2025.10.13 | ₩130,577 | ₩132,284 | ₩128,963 | ₩129,310 | -0.97% | 16.1만 |
|---|
| 2025.10.10 | ₩130,390 | ₩131,630 | ₩128,683 | ₩129,723 | -0.51% | 26.6만 |
|---|