시장 데이터를 불러오는 중
전체 종목
파카 과거 주가
PACCAR Inc. - Common Stock · PCAR · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PACCAR Inc. - Common Stock · PCAR · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,134 | ₩146,601 | ₩143,651 | ₩144,225 | -1.31% | 324.8만 |
| 2026.10.06 | — | — | — | ₩145,933 | — | — |
| 2026.10.05 | ₩145,573 | ₩146,908 | ₩144,225 | ₩145,987 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,522 | ₩148,470 | ₩144,919 | ₩146,414 | -0.75% | 436만 |
| 2026.09.30 | — | — | — | ₩146,588 | — | — |
| 2026.09.28 | ₩147,335 | ₩149,805 | ₩147,335 | ₩149,044 | +1.16% | 289.1만 |
| 2026.09.25 | ₩148,270 | ₩150,539 | ₩148,016 | ₩148,590 | +0.22% | 386.4만 |
| 2026.09.24 | ₩149,631 | ₩150,552 | ₩147,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,736 |
| -1.27% |
| 369.2만 |
| 2026.09.23 | — | — | — | ₩149,631 | — | — |
|---|
| 2026.09.22 | ₩153,996 | ₩154,557 | ₩149,378 | ₩152,428 | -1.02% | 318.5만 |
|---|
| 2026.09.21 | ₩154,931 | ₩155,785 | ₩151,874 | ₩153,155 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,666 | ₩157,320 | ₩152,274 | ₩154,931 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | — | — | — | ₩156,666 | — | — |
|---|
| 2026.09.16 | ₩164,943 | ₩164,943 | ₩156,186 | ₩157,814 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | — | — | — | ₩163,474 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,008 | — | — |
|---|
| 2026.08.27 | ₩171,257 | ₩172,512 | ₩168,520 | ₩168,921 | -1.36% | 228.7만 |
|---|
| 2026.08.26 | ₩173,473 | ₩174,834 | ₩172,165 | ₩172,512 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,648 | ₩174,648 | ₩172,098 | ₩172,498 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩175,996 | ₩176,783 | ₩172,472 | ₩173,460 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,074 | ₩176,623 | ₩172,672 | ₩174,915 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,201 | ₩173,366 | ₩168,494 | ₩172,125 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,271 | ₩172,432 | ₩169,615 | ₩170,162 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩174,941 | ₩175,115 | ₩170,776 | ₩170,896 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,753 | ₩175,315 | ₩172,912 | ₩174,661 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,660 | ₩175,101 | ₩172,765 | ₩174,594 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,769 | ₩175,796 | ₩172,111 | ₩174,501 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,691 | ₩178,492 | ₩173,139 | ₩174,955 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩174,875 | ₩177,584 | ₩174,848 | ₩176,917 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,584 | ₩177,945 | ₩173,353 | ₩175,195 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩175,889 | ₩177,851 | ₩174,754 | ₩177,691 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,041 | ₩180,748 | ₩175,542 | ₩176,290 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,615 | ₩182,564 | ₩177,651 | ₩177,998 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,246 | ₩182,363 | ₩173,246 | ₩181,496 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,320 | ₩180,001 | ₩175,902 | ₩176,290 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩181,829 | ₩181,829 | ₩176,370 | ₩177,117 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,121 | ₩180,121 | ₩175,435 | ₩178,559 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,752 | ₩184,993 | ₩178,359 | ₩178,706 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,129 | ₩185,874 | ₩175,408 | ₩184,499 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,304 | ₩179,240 | ₩175,435 | ₩178,132 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,501 | ₩178,746 | ₩174,154 | ₩176,530 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,394 | ₩178,198 | ₩174,207 | ₩174,541 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,535 | ₩176,009 | ₩169,295 | ₩175,021 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,559 | ₩169,375 | ₩166,037 | ₩168,534 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,255 | ₩169,722 | ₩165,917 | ₩165,971 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,761 | ₩171,217 | ₩166,665 | ₩168,467 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,143 | ₩169,268 | ₩164,449 | ₩169,094 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,091 | ₩166,371 | ₩163,394 | ₩164,395 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,131 | ₩167,532 | ₩163,741 | ₩165,450 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,426 | ₩168,520 | ₩165,423 | ₩165,877 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,088 | ₩167,653 | ₩164,088 | ₩166,291 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,608 | ₩165,744 | ₩161,926 | ₩164,569 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,076 | ₩165,143 | ₩162,206 | ₩163,528 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,599 | ₩168,520 | ₩164,062 | ₩166,144 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,405 | ₩168,267 | ₩160,804 | ₩168,080 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩161,846 | ₩162,500 | ₩158,402 | ₩159,523 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,284 | ₩162,660 | ₩158,855 | ₩161,846 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,656 | ₩162,607 | ₩158,869 | ₩160,351 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,511 | ₩160,511 | ₩158,028 | ₩159,656 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,525 | ₩162,633 | ₩159,576 | ₩161,098 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,334 | ₩164,235 | ₩157,334 | ₩162,433 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,720 | ₩158,228 | ₩155,278 | ₩156,226 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,230 | ₩160,230 | ₩155,865 | ₩155,892 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,256 | ₩162,313 | ₩158,869 | ₩160,351 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,068 | ₩161,419 | ₩157,547 | ₩158,789 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,591 | ₩161,726 | ₩155,331 | ₩156,640 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩161,979 | ₩163,634 | ₩161,485 | ₩161,579 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,045 | ₩162,647 | ₩159,843 | ₩161,111 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩157,854 | ₩158,989 | ₩156,186 | ₩158,215 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,049 | ₩157,747 | ₩152,381 | ₩156,960 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,429 | ₩161,459 | ₩152,101 | ₩152,168 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,362 | ₩160,991 | ₩155,825 | ₩159,777 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,533 | ₩159,163 | ₩155,078 | ₩158,108 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,013 | ₩158,495 | ₩155,104 | ₩155,758 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,610 | ₩158,535 | ₩152,928 | ₩157,614 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,246 | ₩154,584 | ₩150,419 | ₩152,688 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,601 | ₩152,248 | ₩146,601 | ₩150,699 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,346 | ₩146,441 | ₩142,529 | ₩146,134 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,055 | ₩149,791 | ₩147,055 | ₩147,335 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩148,977 | ₩150,939 | ₩147,656 | ₩149,805 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,325 | ₩151,941 | ₩149,551 | ₩149,858 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,136 | ₩149,538 | ₩147,148 | ₩149,524 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,187 | ₩146,788 | ₩144,785 | ₩145,973 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,829 | ₩147,829 | ₩143,878 | ₩145,960 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,214 | ₩149,978 | ₩144,972 | ₩149,030 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,136 | ₩148,456 | ₩145,146 | ₩146,014 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,043 | ₩149,297 | ₩146,174 | ₩149,084 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,618 | ₩149,978 | ₩146,614 | ₩147,268 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,112 | ₩151,180 | ₩149,418 | ₩150,312 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,125 | ₩151,019 | ₩148,924 | ₩149,217 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,592 | ₩151,353 | ₩148,483 | ₩150,886 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,394 | ₩152,928 | ₩149,831 | ₩150,793 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,795 | ₩153,409 | ₩151,594 | ₩152,595 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,198 | ₩156,706 | ₩152,141 | ₩152,248 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,170 | ₩156,319 | ₩153,276 | ₩155,532 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,276 | ₩153,569 | ₩150,432 | ₩151,407 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩153,903 | ₩155,612 | ₩152,007 | ₩152,675 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,455 | ₩158,842 | ₩154,877 | ₩154,958 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,135 | ₩160,484 | ₩157,681 | ₩158,589 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,656 | ₩162,460 | ₩157,347 | ₩157,707 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,270 | ₩171,270 | ₩158,081 | ₩159,670 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,813 | ₩171,644 | ₩167,613 | ₩169,802 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,014 | ₩170,509 | ₩167,132 | ₩169,535 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,814 | ₩171,818 | ₩168,347 | ₩169,495 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩168,921 | ₩170,723 | ₩166,238 | ₩167,225 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,123 | ₩172,619 | ₩167,199 | ₩168,440 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,347 | ₩171,524 | ₩167,693 | ₩171,284 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,000 | ₩170,723 | ₩166,865 | ₩168,534 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,329 | ₩166,865 | ₩164,329 | ₩166,024 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,185 | ₩167,225 | ₩162,607 | ₩164,836 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,548 | ₩169,655 | ₩165,009 | ₩167,439 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,788 | ₩170,202 | ₩167,706 | ₩170,042 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,055 | ₩170,790 | ₩168,827 | ₩169,788 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,770 | ₩169,935 | ₩165,156 | ₩169,602 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,591 | ₩166,104 | ₩160,591 | ₩165,784 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,093 | ₩158,135 | ₩156,186 | ₩157,788 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,360 | ₩158,442 | ₩156,773 | ₩157,948 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,477 | ₩158,308 | ₩153,836 | ₩157,948 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,557 | ₩157,521 | ₩154,557 | ₩157,053 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩151,874 | ₩155,371 | ₩150,993 | ₩154,183 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,194 | ₩152,194 | ₩149,551 | ₩150,138 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,769 | ₩153,823 | ₩150,232 | ₩150,512 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩154,971 | ₩156,279 | ₩153,569 | ₩153,956 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,146 | ₩156,973 | ₩155,131 | ₩155,305 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩150,993 | ₩156,212 | ₩150,833 | ₩154,584 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩152,915 | ₩153,623 | ₩150,646 | ₩152,608 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,339 | ₩151,340 | ₩147,322 | ₩148,523 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,742 | ₩153,209 | ₩149,725 | ₩150,646 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,090 | ₩154,851 | ₩152,181 | ₩153,102 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,464 | ₩155,772 | ₩152,848 | ₩154,090 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,158 | ₩155,532 | ₩152,381 | ₩154,357 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,280 | ₩157,641 | ₩153,436 | ₩153,970 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,626 | ₩158,695 | ₩155,758 | ₩155,945 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩157,921 | ₩158,281 | ₩155,892 | ₩157,681 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,551 | ₩161,792 | ₩158,575 | ₩158,882 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,575 | ₩161,752 | ₩155,585 | ₩161,085 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,352 | ₩162,567 | ₩160,110 | ₩160,764 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,449 | ₩164,929 | ₩161,672 | ₩164,649 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,278 | ₩168,307 | ₩165,196 | ₩166,758 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,262 | ₩164,262 | ₩160,965 | ₩161,779 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,384 | ₩167,412 | ₩163,020 | ₩166,104 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,315 | ₩168,427 | ₩163,755 | ₩168,320 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,092 | ₩168,280 | ₩165,076 | ₩165,637 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,148 | ₩169,855 | ₩165,383 | ₩166,304 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,106 | ₩169,762 | ₩167,573 | ₩168,534 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,656 | ₩173,486 | ₩166,918 | ₩168,280 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,717 | ₩171,511 | ₩165,290 | ₩171,484 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,025 | ₩167,306 | ₩165,530 | ₩166,732 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,281 | ₩169,762 | ₩166,732 | ₩167,092 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,281 | ₩170,536 | ₩168,173 | ₩168,894 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,598 | ₩170,322 | ₩166,064 | ₩169,535 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,034 | ₩174,474 | ₩166,424 | ₩166,651 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,174 | ₩173,793 | ₩169,041 | ₩172,845 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,775 | ₩170,870 | ₩168,734 | ₩169,628 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,174 | ₩170,523 | ₩167,279 | ₩169,882 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,362 | ₩172,125 | ₩168,654 | ₩170,002 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,003 | ₩171,898 | ₩168,787 | ₩170,096 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,498 | ₩176,049 | ₩170,843 | ₩171,911 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,665 | ₩171,430 | ₩166,665 | ₩170,736 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩162,914 | ₩166,478 | ₩162,647 | ₩166,344 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,713 | ₩164,556 | ₩161,365 | ₩164,075 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,516 | ₩165,744 | ₩162,527 | ₩164,622 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,675 | ₩167,346 | ₩163,007 | ₩164,275 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,518 | ₩162,113 | ₩155,518 | ₩161,272 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,446 | ₩163,608 | ₩160,564 | ₩163,007 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,556 | ₩165,250 | ₩162,073 | ₩162,860 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,023 | ₩166,238 | ₩163,982 | ₩164,943 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,244 | ₩165,517 | ₩160,124 | ₩164,542 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩159,937 | ₩161,205 | ₩158,695 | ₩159,363 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩162,834 | ₩162,847 | ₩160,698 | ₩162,006 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,230 | ₩163,728 | ₩159,496 | ₩162,753 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,456 | ₩160,898 | ₩158,295 | ₩158,855 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,135 | ₩159,710 | ₩156,773 | ₩159,429 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,187 | ₩158,362 | ₩155,812 | ₩158,135 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,734 | ₩158,882 | ₩155,745 | ₩158,589 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩151,941 | ₩158,922 | ₩151,941 | ₩157,788 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩155,879 | ₩156,880 | ₩153,703 | ₩153,916 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,500 | ₩159,136 | ₩151,286 | ₩156,292 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩148,884 | ₩151,019 | ₩148,577 | ₩150,739 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,561 | ₩149,751 | ₩145,506 | ₩148,924 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,029 | ₩148,176 | ₩146,014 | ₩146,187 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,483 | ₩148,844 | ₩147,749 | ₩148,123 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,137 | ₩149,685 | ₩148,283 | ₩148,763 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩148,870 | ₩149,404 | ₩148,363 | ₩149,231 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,311 | ₩149,551 | ₩148,577 | ₩148,857 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,486 | ₩150,926 | ₩149,071 | ₩149,137 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,364 | ₩150,993 | ₩148,777 | ₩150,592 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,096 | ₩150,445 | ₩146,921 | ₩148,937 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,391 | ₩150,165 | ₩147,789 | ₩148,844 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,097 | ₩150,165 | ₩148,283 | ₩149,017 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,273 | ₩151,780 | ₩147,829 | ₩149,725 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,299 | ₩151,353 | ₩148,096 | ₩150,793 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,166 | ₩151,941 | ₩148,830 | ₩148,924 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,487 | ₩152,848 | ₩149,738 | ₩150,566 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩144,906 | ₩152,288 | ₩144,719 | ₩151,487 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,533 | ₩146,788 | ₩144,825 | ₩145,386 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,736 | ₩148,723 | ₩145,893 | ₩146,467 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,665 | ₩147,696 | ₩144,265 | ₩147,282 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,560 | ₩147,215 | ₩144,639 | ₩144,839 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩140,914 | ₩145,907 | ₩139,926 | ₩144,892 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,032 | ₩141,795 | ₩138,445 | ₩141,355 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,805 | ₩141,194 | ₩138,458 | ₩138,792 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩139,873 | ₩141,168 | ₩139,379 | ₩140,727 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,699 | ₩141,088 | ₩139,019 | ₩140,100 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,457 | ₩140,741 | ₩136,869 | ₩140,060 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,604 | ₩139,059 | ₩136,549 | ₩136,776 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,303 | ₩138,244 | ₩130,929 | ₩137,483 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,275 | ₩132,825 | ₩129,554 | ₩130,288 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,527 | ₩130,662 | ₩128,419 | ₩128,806 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,003 | ₩131,289 | ₩125,482 | ₩129,487 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,765 | ₩128,513 | ₩125,296 | ₩125,683 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩128,887 | ₩128,887 | ₩126,791 | ₩127,605 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,116 | ₩132,077 | ₩128,753 | ₩128,887 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,582 | ₩133,452 | ₩130,248 | ₩131,450 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,317 | ₩132,958 | ₩130,675 | ₩130,849 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,277 | ₩132,998 | ₩130,448 | ₩132,130 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,009 | ₩132,117 | ₩129,701 | ₩131,743 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,520 | ₩135,655 | ₩130,836 | ₩131,196 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩129,954 | ₩135,000 | ₩129,728 | ₩134,480 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,180 | ₩130,395 | ₩128,446 | ₩129,380 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,036 | ₩131,516 | ₩128,713 | ₩130,101 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,822 | ₩132,144 | ₩129,661 | ₩131,356 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,448 | ₩133,225 | ₩129,487 | ₩131,917 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩131,877 | ₩134,667 | ₩130,195 | ₩131,102 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩133,959 | ₩134,627 | ₩132,064 | ₩132,384 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,640 | ₩135,214 | ₩133,479 | ₩134,934 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,585 | ₩134,400 | ₩132,291 | ₩133,666 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,119 | ₩135,748 | ₩131,156 | ₩132,664 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,479 | ₩136,723 | ₩132,424 | ₩133,225 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,770 | ₩135,574 | ₩129,501 | ₩133,292 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,498 | ₩130,622 | ₩126,817 | ₩130,128 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩125,910 | ₩126,777 | ₩124,401 | ₩126,404 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩127,965 | ₩128,820 | ₩125,496 | ₩127,031 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩127,965 | ₩128,419 | ₩126,043 | ₩127,124 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,400 | ₩127,859 | ₩123,146 | ₩126,964 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,082 | ₩125,683 | ₩123,747 | ₩124,455 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,498 | ₩127,698 | ₩123,907 | ₩124,148 | -2.63% | 267.3만 |
|---|
| 2025.10.09 | ₩128,526 | ₩129,113 | ₩126,844 | ₩127,111 | -1.10% | 210.2만 |
|---|
| 2025.10.08 | ₩129,087 | ₩130,088 | ₩127,658 | ₩127,792 | -1.00% | 226.1만 |
|---|
| 2025.10.07 | ₩131,636 | ₩131,984 | ₩128,673 | ₩129,060 | -1.96% | 151.5만 |
|---|
| 2025.10.06 | ₩131,036 | ₩132,931 | ₩129,888 | ₩131,516 | +0.37% | 316.6만 |
|---|
| 2025.10.03 | ₩132,638 | ₩133,038 | ₩130,288 | ₩130,942 | -1.28% | 229.9만 |
|---|
| 2025.10.02 | ₩130,288 | ₩133,812 | ₩129,634 | ₩132,264 | +1.52% | 247.1만 |
|---|
| 2025.10.01 | ₩130,982 | ₩131,943 | ₩129,314 | ₩130,435 | -0.42% | 227.6만 |
|---|
| 2025.09.30 | ₩133,105 | ₩133,399 | ₩130,969 | ₩131,249 | -1.39% | 241.3만 |
|---|
| 2025.09.29 | ₩134,293 | ₩135,054 | ₩132,251 | ₩133,292 | -0.75% | 430.9만 |
|---|
| 2025.09.26 | ₩133,385 | ₩136,562 | ₩132,291 | ₩134,159 | +0.58% | 589.4만 |
|---|
| 2025.09.25 | ₩129,154 | ₩129,914 | ₩127,258 | ₩127,578 | -1.22% | 248.1만 |
|---|
| 2025.09.24 | ₩130,515 | ₩131,396 | ₩129,140 | ₩129,340 | -0.90% | 239.4만 |
|---|
| 2025.09.23 | ₩129,581 | ₩132,130 | ₩129,367 | ₩130,488 | +0.70% | 239.7만 |
|---|
| 2025.09.22 | ₩132,344 | ₩132,344 | ₩129,527 | ₩129,581 | -2.09% | 252.9만 |
|---|
| 2025.09.19 | ₩135,788 | ₩136,696 | ₩131,943 | ₩132,771 | -2.22% | 759.1만 |
|---|
| 2025.09.18 | ₩134,133 | ₩136,122 | ₩132,825 | ₩135,388 | +0.94% | 339.5만 |
|---|
| 2025.09.17 | ₩137,724 | ₩138,631 | ₩133,839 | ₩134,640 | -2.24% | 399.1만 |
|---|
| 2025.09.16 | ₩136,402 | ₩137,790 | ₩135,948 | ₩137,310 | +0.67% | 224만 |
|---|
| 2025.09.15 | ₩136,869 | ₩137,323 | ₩134,854 | ₩136,389 | -0.35% | 309.2만 |
|---|
| 2025.09.12 | ₩135,494 | ₩138,138 | ₩134,253 | ₩136,843 | +1.00% | 381.2만 |
|---|
| 2025.09.11 | ₩131,623 | ₩136,309 | ₩131,610 | ₩135,841 | +3.20% | 267.1만 |
|---|
| 2025.09.10 | ₩129,687 | ₩131,903 | ₩129,487 | ₩131,703 | +1.55% | 207.6만 |
|---|
| 2025.09.09 | ₩131,089 | ₩131,677 | ₩129,794 | ₩130,195 | -0.68% | 170.4만 |
|---|
| 2025.09.08 | ₩132,477 | ₩132,477 | ₩129,794 | ₩131,156 | -1.00% | 174.3만 |
|---|
| 2025.09.05 | ₩131,396 | ₩133,652 | ₩130,889 | ₩132,224 | +0.63% | 208.4만 |
|---|
| 2025.09.04 | ₩128,873 | ₩131,169 | ₩127,899 | ₩131,102 | +1.73% | 194.6만 |
|---|
| 2025.09.03 | ₩131,970 | ₩132,638 | ₩127,912 | ₩128,446 | -2.67% | 213.1만 |
|---|
| 2025.09.02 | ₩132,598 | ₩132,598 | ₩130,622 | ₩131,970 | -0.47% | 269.2만 |
|---|
| 2025.08.29 | ₩133,252 | ₩135,321 | ₩132,865 | ₩133,465 | +0.16% | 222.6만 |
|---|
| 2025.08.28 | ₩135,588 | ₩135,922 | ₩134,106 | ₩134,400 | -0.88% | 186.4만 |
|---|