파카 과거 주가·일별 시세 (PCAR) · 티커911

시장 데이터를 불러오는 중

파카 과거 주가·일별 시세 (PCAR) · 티커911

일간2025.11.24

-0.60%

시가: ₩138,220
고가: ₩139,682
저가: ₩137,161
종가: ₩137,389
거래량: 408.5만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

267개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩146,788	₩147,258	₩144,294	₩144,871	-1.31%	324.8만
2026.10.06	—	—	—	₩146,587	—	—
2026.10.05	₩146,225	₩147,566	₩144,871	₩146,641	+0.28%	293.2만
2026.10.02	₩148,183	₩149,135	₩145,568	₩147,070	-0.75%	436만
2026.09.30	—	—	—	₩147,244	—	—
2026.09.28	₩147,995	₩150,476	₩147,995	₩149,711	+1.16%	289.1만
2026.09.25	₩148,934	₩151,213	₩148,679	₩149,256	+0.22%	386.4만
2026.09.24	₩150,301	₩151,227	₩147,727	₩148,397	-1.27%	369.2만
2026.09.23	—	—	—	₩150,301	—	—
2026.09.22	₩154,686	₩155,249	₩150,047	₩153,111	-1.02%	318.5만
2026.09.21	₩155,625	₩156,483	₩152,554	₩153,841	-1.15%	524만
2026.09.18	₩157,368	₩158,025	₩152,956	₩155,625	-1.11%	1071.1만
2026.09.17	—	—	—	₩157,368	—	—
2026.09.16	₩165,682	₩165,682	₩156,885	₩158,521	-4.32%	271.9만
2026.09.15	—	—	—	₩164,207	—	—
2026.09.14	—	—	—	₩164,743	—	—
2026.08.27	₩172,024	₩173,284	₩169,275	₩169,677	-1.36%	228.7만
2026.08.26	₩174,250	₩175,618	₩172,936	₩173,285	-0.55%	222.2만
2026.08.25	₩175,430	₩175,430	₩172,869	₩173,271	-1.23%	145.9만
2026.08.24	₩176,784	₩177,575	₩173,244	₩174,237	-1.44%	165.7만
2026.08.21	₩174,853	₩177,414	₩173,445	₩175,698	+0.48%	300.7만
2026.08.20	₩169,959	₩174,143	₩169,248	₩172,896	+1.73%	245.6만
2026.08.19	₩173,043	₩173,204	₩170,375	₩170,925	-1.22%	243만
2026.08.18	₩175,725	₩175,899	₩171,541	₩171,662	-2.31%	328.7만
2026.08.17	₩174,532	₩176,100	₩173,687	₩175,443	+0.52%	238.5만
2026.08.14	₩174,438	₩175,886	₩173,539	₩175,376	+0.54%	195.5만
2026.08.13	₩176,556	₩176,583	₩172,882	₩175,282	-0.72%	315만
2026.08.12	₩178,487	₩179,292	₩173,915	₩175,738	-1.54%	270.6만
2026.08.11	₩175,658	₩178,380	₩175,631	₩177,709	+1.17%	260.3만
2026.08.10	₩178,380	₩178,742	₩174,129	₩175,980	-1.35%	258.4만
2026.08.07	₩176,677	₩178,648	₩175,537	₩178,487	+1.02%	311.5만
2026.08.06	₩180,847	₩181,558	₩176,328	₩177,079	-2.08%	264.8만
2026.08.05	₩181,424	₩183,381	₩178,447	₩178,796	-1.45%	526.8만
2026.08.04	₩174,022	₩183,180	₩174,022	₩182,309	+4.76%	615.8만
2026.08.03	₩180,123	₩180,807	₩176,690	₩177,079	-1.69%	587.9만
2026.07.31	₩182,644	₩182,644	₩177,160	₩177,911	-2.59%	318.4만
2026.07.30	₩180,928	₩180,928	₩176,221	₩179,359	-0.87%	421.6만
2026.07.29	₩184,575	₩185,822	₩179,158	₩179,506	-2.75%	459.7만
2026.07.28	₩176,918	₩186,707	₩176,194	₩185,326	+4.75%	567.5만
2026.07.27	₩178,098	₩180,043	₩176,221	₩178,930	+0.47%	368.7만
2026.07.24	₩175,282	₩179,547	₩174,934	₩177,321	+1.16%	379.8만
2026.07.23	₩175,175	₩178,997	₩174,987	₩175,323	+0.08%	535.9만
2026.07.22	₩170,294	₩176,798	₩170,053	₩175,805	+3.24%	480.1만
2026.07.21	₩168,310	₩170,133	₩166,781	₩169,289	+0.58%	447만
2026.07.20	₩170,013	₩170,482	₩166,660	₩166,714	-1.94%	242.8만
2026.07.17	₩169,517	₩171,984	₩167,411	₩169,222	-0.17%	362.7만
2026.07.16	₩165,883	₩170,026	₩165,185	₩169,852	+2.39%	262.4만
2026.07.15	₩166,835	₩167,116	₩164,126	₩165,132	-1.02%	186.8만
2026.07.14	₩166,875	₩168,283	₩164,475	₩166,191	-0.41%	215.9만
2026.07.13	₩168,176	₩169,275	₩166,164	₩166,620	-0.92%	269.1만
2026.07.10	₩164,823	₩168,404	₩164,823	₩167,036	+1.34%	192.2만
2026.07.09	₩164,341	₩166,486	₩162,651	₩165,306	+0.59%	273만
2026.07.08	₩165,816	₩165,883	₩162,933	₩164,260	-0.94%	447.8만
2026.07.07	₩168,350	₩169,275	₩164,797	₩166,888	-0.87%	320.2만
2026.07.06	₩162,128	₩169,020	₩161,525	₩168,833	+4.14%	390만
2026.07.02	₩162,571	₩163,228	₩159,111	₩160,238	-1.44%	290.6만
2026.07.01	₩161,002	₩163,389	₩159,567	₩162,571	+0.97%	278.6만
2026.06.30	₩160,372	₩163,335	₩159,581	₩161,069	+0.43%	332.1만
2026.06.29	₩161,230	₩161,230	₩158,736	₩160,372	-0.53%	222.2만
2026.06.26	₩162,249	₩163,362	₩160,291	₩161,820	-0.26%	450.9만
2026.06.25	₩158,038	₩164,971	₩158,038	₩163,161	+3.24%	270만
2026.06.24	₩157,422	₩158,937	₩155,973	₩156,926	-0.32%	350.2만
2026.06.23	₩160,948	₩160,948	₩156,563	₩156,590	-2.71%	333.7만
2026.06.22	₩159,969	₩163,040	₩159,581	₩161,069	+0.69%	371.1만
2026.06.18	₩158,776	₩162,142	₩158,253	₩159,500	+0.46%	642.8만
2026.06.17	₩161,310	₩162,450	₩156,027	₩157,341	-2.46%	559.3만
2026.06.16	₩162,705	₩164,368	₩162,209	₩162,303	-0.25%	263.8만
2026.06.15	₩161,766	₩163,375	₩160,559	₩161,833	+0.04%	283.4만
2026.06.12	₩158,561	₩159,701	₩156,885	₩158,923	+0.23%	261.8만
2026.06.11	₩153,734	₩158,454	₩153,064	₩157,663	+2.56%	320.4만
2026.06.10	₩160,144	₩162,182	₩152,782	₩152,849	-4.55%	263.2만
2026.06.09	₩159,071	₩161,713	₩156,523	₩160,492	+0.89%	308.6만
2026.06.08	₩157,234	₩159,876	₩155,772	₩158,816	+1.01%	318.6만
2026.06.05	₩157,717	₩159,205	₩155,799	₩156,456	-0.80%	367.5만
2026.06.04	₩155,303	₩159,245	₩153,614	₩158,320	+1.94%	508.2만
2026.06.03	₩151,924	₩155,276	₩151,093	₩153,372	+0.95%	309.5만
2026.06.02	₩147,258	₩152,930	₩147,258	₩151,374	+2.80%	259.6만
2026.06.01	₩145,997	₩147,097	₩143,168	₩146,788	+0.54%	333.9만
2026.05.29	₩147,714	₩150,462	₩147,714	₩147,995	+0.19%	364.5만
2026.05.28	₩149,644	₩151,616	₩148,317	₩150,476	+0.56%	211.7만
2026.05.27	₩150,999	₩152,621	₩150,221	₩150,529	-0.31%	294.1만
2026.05.26	₩148,800	₩150,208	₩147,807	₩150,194	+0.94%	272.8만
2026.05.22	₩146,842	₩147,445	₩145,434	₩146,627	-0.15%	240.4만
2026.05.21	₩148,491	₩148,491	₩144,522	₩146,614	-1.26%	337만
2026.05.20	₩146,869	₩150,650	₩145,622	₩149,698	+1.93%	277.4만
2026.05.19	₩148,800	₩149,121	₩145,796	₩146,668	-1.43%	276.5만
2026.05.18	₩148,706	₩149,966	₩146,829	₩149,752	+0.70%	286.4만
2026.05.15	₩150,288	₩150,650	₩147,271	₩147,928	-1.57%	273.3만
2026.05.14	₩150,784	₩151,857	₩150,087	₩150,985	+0.13%	222.9만
2026.05.13	₩150,798	₩151,696	₩149,591	₩149,886	-0.60%	196.5만
2026.05.12	₩151,267	₩152,031	₩149,148	₩151,562	+0.20%	207.9만
2026.05.11	₩153,077	₩153,614	₩150,503	₩151,468	-1.05%	244.1만
2026.05.08	₩153,479	₩154,096	₩152,273	₩153,278	-0.13%	202.9만
2026.05.07	₩155,893	₩157,408	₩152,822	₩152,930	-1.90%	235.8만
2026.05.06	₩154,861	₩157,019	₩153,962	₩156,228	+0.88%	287만
2026.05.05	₩153,962	₩154,257	₩151,106	₩152,085	-1.22%	263.3만
2026.05.04	₩154,592	₩156,309	₩152,688	₩153,359	-0.80%	247.3만
2026.05.01	₩159,165	₩159,554	₩155,571	₩155,652	-2.21%	269.3만
2026.04.30	₩158,843	₩161,203	₩158,387	₩159,299	+0.29%	282.2만
2026.04.29	₩160,372	₩163,188	₩158,052	₩158,414	-1.22%	340.3만
2026.04.28	₩172,037	₩172,037	₩158,789	₩160,385	-6.77%	621.9만
2026.04.27	₩168,565	₩172,413	₩168,363	₩170,562	+1.19%	405.1만
2026.04.24	₩169,771	₩171,273	₩167,881	₩170,294	+0.31%	272.5만
2026.04.23	₩169,570	₩172,587	₩169,101	₩170,254	+0.40%	332.3만
2026.04.22	₩169,677	₩171,488	₩166,982	₩167,975	-1.00%	231.8만
2026.04.21	₩171,890	₩173,392	₩167,948	₩169,195	-1.57%	298.6만
2026.04.20	₩169,101	₩172,292	₩168,444	₩172,051	+1.74%	225.9만
2026.04.17	₩168,752	₩171,488	₩167,613	₩169,289	+0.32%	307.7만
2026.04.16	₩165,065	₩167,613	₩165,065	₩166,768	+1.03%	278.9만
2026.04.15	₩167,934	₩167,975	₩163,335	₩165,574	-1.41%	297.5만
2026.04.14	₩170,308	₩170,415	₩165,749	₩168,189	-1.24%	317만
2026.04.13	₩170,549	₩170,965	₩168,457	₩170,804	+0.15%	233.2만
2026.04.10	₩170,817	₩171,555	₩169,584	₩170,549	-0.16%	246.8만
2026.04.09	₩166,513	₩170,697	₩165,896	₩170,361	+2.31%	233.2만
2026.04.08	₩161,310	₩166,848	₩161,310	₩166,526	+3.23%	301.1만
2026.04.07	₩157,797	₩158,843	₩156,885	₩158,494	+0.44%	178만
2026.04.06	₩158,065	₩159,151	₩157,475	₩158,655	+0.37%	209.5만
2026.04.02	₩155,169	₩159,017	₩154,525	₩158,655	+2.25%	206.8만
2026.04.01	₩155,249	₩158,226	₩155,249	₩157,757	+1.62%	264.6만
2026.03.31	₩152,554	₩156,067	₩151,669	₩154,874	+1.52%	246만
2026.03.30	₩152,876	₩152,876	₩150,221	₩150,811	-1.35%	219.4만
2026.03.27	₩154,458	₩154,512	₩150,905	₩151,186	-2.12%	237.7만
2026.03.26	₩155,665	₩156,979	₩154,257	₩154,646	-0.65%	249.3만
2026.03.25	₩156,845	₩157,676	₩155,826	₩156,000	-0.54%	296.8만
2026.03.24	₩151,669	₩156,912	₩151,508	₩155,276	+2.38%	186만
2026.03.23	₩153,600	₩154,311	₩151,321	₩153,292	-0.20%	284.9만
2026.03.20	₩151,012	₩152,018	₩147,982	₩149,189	-1.21%	541.2만
2026.03.19	₩153,426	₩153,895	₩150,395	₩151,321	-1.37%	252.1만
2026.03.18	₩154,780	₩155,544	₩152,863	₩153,788	-0.64%	172.7만
2026.03.17	₩155,156	₩156,470	₩153,533	₩154,780	-0.24%	186.7만
2026.03.16	₩155,853	₩156,228	₩153,064	₩155,048	-0.52%	260.4만
2026.03.13	₩157,985	₩158,347	₩154,123	₩154,659	-2.10%	263만
2026.03.12	₩157,328	₩159,406	₩156,456	₩156,644	-0.43%	269.1만
2026.03.11	₩158,628	₩158,991	₩156,590	₩158,387	-0.15%	181.2만
2026.03.10	₩161,270	₩162,517	₩159,286	₩159,594	-1.04%	212.2만
2026.03.09	₩159,286	₩162,477	₩156,282	₩161,806	+1.58%	347.4만
2026.03.06	₩162,075	₩163,295	₩160,828	₩161,485	-0.36%	345.4만
2026.03.05	₩165,185	₩165,668	₩162,396	₩165,387	+0.12%	373.5만
2026.03.04	₩167,023	₩169,061	₩165,936	₩167,505	+0.29%	484.8만
2026.03.03	₩164,998	₩164,998	₩161,686	₩162,504	-1.51%	264.9만
2026.03.02	₩167,130	₩168,162	₩163,751	₩166,848	-0.17%	265.5만
2026.02.27	₩165,051	₩169,181	₩164,488	₩169,074	+2.44%	525만
2026.02.26	₩167,840	₩169,034	₩165,816	₩166,379	-0.87%	384.7만
2026.02.25	₩169,905	₩170,616	₩166,124	₩167,049	-1.68%	383.1만
2026.02.24	₩168,860	₩170,522	₩168,323	₩169,289	+0.25%	337.6만
2026.02.23	₩171,421	₩174,263	₩167,666	₩169,034	-1.39%	246.1만
2026.02.20	₩166,459	₩172,279	₩166,030	₩172,252	+3.48%	345.2만
2026.02.19	₩167,773	₩168,055	₩166,272	₩167,478	-0.18%	379.9만
2026.02.18	₩170,040	₩170,522	₩167,478	₩167,840	-1.29%	328.5만
2026.02.17	₩170,040	₩171,300	₩168,927	₩169,651	-0.23%	285만
2026.02.13	₩167,344	₩171,085	₩166,808	₩170,294	+1.76%	336.8만
2026.02.12	₩174,813	₩175,256	₩167,170	₩167,398	-4.24%	378.5만
2026.02.11	₩169,932	₩174,572	₩169,798	₩173,620	+2.17%	328.7만
2026.02.10	₩170,536	₩171,635	₩169,490	₩170,388	-0.09%	228.2만
2026.02.09	₩169,932	₩171,287	₩168,028	₩170,643	+0.42%	306.9만
2026.02.06	₩171,126	₩172,896	₩169,409	₩170,764	-0.21%	439.2만
2026.02.05	₩171,769	₩172,668	₩169,543	₩170,857	-0.53%	425.3만
2026.02.04	₩173,271	₩176,838	₩171,608	₩172,681	-0.34%	607.8만
2026.02.03	₩167,411	₩172,198	₩167,411	₩171,501	+2.44%	413.8만
2026.02.02	₩163,643	₩167,224	₩163,375	₩167,090	+2.11%	294.5만
2026.01.30	₩163,442	₩165,293	₩162,088	₩164,810	+0.84%	237.4만
2026.01.29	₩165,253	₩166,486	₩163,255	₩165,360	+0.06%	447.9만
2026.01.28	₩164,408	₩168,095	₩163,737	₩165,011	+0.37%	393.1만
2026.01.27	₩156,215	₩162,839	₩156,215	₩161,994	+3.70%	522.4만
2026.01.26	₩163,174	₩164,341	₩161,283	₩163,737	+0.35%	314.3만
2026.01.23	₩165,293	₩165,990	₩162,799	₩163,590	-1.03%	235.5만
2026.01.22	₩165,762	₩166,982	₩164,716	₩165,682	-0.05%	281만
2026.01.21	₩160,962	₩166,258	₩160,841	₩165,279	+2.68%	300.6만
2026.01.20	₩160,653	₩161,927	₩159,406	₩160,077	-0.36%	212.4만
2026.01.16	₩163,563	₩163,576	₩161,418	₩162,732	-0.51%	332.6만
2026.01.15	₩160,948	₩164,461	₩160,211	₩163,483	+1.57%	356.1만
2026.01.14	₩160,171	₩161,619	₩159,004	₩159,567	-0.38%	344.2만
2026.01.13	₩158,843	₩160,425	₩157,475	₩160,144	+0.82%	271만
2026.01.12	₩157,891	₩159,071	₩156,510	₩158,843	+0.60%	286.7만
2026.01.09	₩158,441	₩159,594	₩156,443	₩159,299	+0.54%	199.5만
2026.01.08	₩152,621	₩159,634	₩152,621	₩158,494	+3.85%	274.6만
2026.01.07	₩156,577	₩157,583	₩154,391	₩154,606	-1.26%	293.9만
2026.01.06	₩152,179	₩159,849	₩151,964	₩156,993	+3.16%	644.1만
2026.01.05	₩149,551	₩151,696	₩149,242	₩151,414	+1.25%	315만
2026.01.02	₩147,217	₩150,422	₩146,158	₩149,591	+1.61%	380.9만
2025.12.31	₩148,692	₩148,840	₩146,668	₩146,842	-1.24%	210.3만
2025.12.30	₩149,148	₩149,510	₩148,411	₩148,786	-0.24%	141.8만
2025.12.29	₩149,805	₩150,355	₩148,947	₩149,430	-0.25%	163.2만
2025.12.26	₩149,537	₩150,074	₩149,028	₩149,899	+0.24%	93.7만
2025.12.24	₩149,980	₩150,221	₩149,242	₩149,524	-0.30%	72.1만
2025.12.23	₩151,160	₩151,602	₩149,738	₩149,805	-0.90%	187.5만
2025.12.22	₩150,033	₩151,669	₩149,443	₩151,267	+0.82%	202.8만
2025.12.19	₩148,759	₩151,119	₩147,579	₩149,604	+0.57%	917.4만
2025.12.18	₩150,060	₩150,838	₩148,451	₩149,510	-0.37%	440.8만
2025.12.17	₩149,765	₩150,838	₩148,947	₩149,685	-0.05%	306.1만
2025.12.16	₩151,951	₩152,460	₩148,491	₩150,395	-1.02%	353.2만
2025.12.15	₩150,972	₩152,031	₩148,759	₩151,468	+0.33%	465.5만
2025.12.12	₩151,844	₩152,621	₩149,497	₩149,591	-1.48%	334.3만
2025.12.11	₩152,165	₩153,533	₩150,409	₩151,240	-0.61%	385.4만
2025.12.10	₩145,555	₩152,970	₩145,367	₩152,165	+4.54%	420만
2025.12.09	₩146,185	₩147,445	₩145,474	₩146,037	-0.10%	310.4만
2025.12.08	₩148,397	₩149,390	₩146,547	₩147,124	-0.86%	450만
2025.12.05	₩145,313	₩148,357	₩144,911	₩147,941	+1.81%	309.4만
2025.12.04	₩146,212	₩147,874	₩145,287	₩145,488	-0.50%	442.9만
2025.12.03	₩141,545	₩146,560	₩140,553	₩145,541	+2.82%	370.7만
2025.12.02	₩139,655	₩142,430	₩139,065	₩141,988	+1.67%	305.7만
2025.12.01	₩139,427	₩141,827	₩139,078	₩139,413	-0.01%	344.7만
2025.11.28	₩140,500	₩141,800	₩140,003	₩141,358	+0.61%	99.3만
2025.11.26	₩140,325	₩141,720	₩139,641	₩140,727	+0.29%	220.6만
2025.11.25	₩138,072	₩141,371	₩137,482	₩140,687	+1.89%	322.6만
2025.11.24	₩138,220	₩139,682	₩137,161	₩137,389	-0.60%	408.5만
2025.11.21	₩131,891	₩138,864	₩131,515	₩138,099	+4.71%	563.9만
2025.11.20	₩130,858	₩133,420	₩130,134	₩130,872	+0.01%	407.3만
2025.11.19	₩130,108	₩131,247	₩128,995	₩129,383	-0.56%	286.9만
2025.11.18	₩126,568	₩131,878	₩126,045	₩130,067	+2.77%	500.5만
2025.11.17	₩128,338	₩129,088	₩125,857	₩126,246	-1.63%	270.2만
2025.11.14	₩129,464	₩129,464	₩127,359	₩128,177	-0.99%	292.8만
2025.11.13	₩131,703	₩132,669	₩129,330	₩129,464	-1.70%	240.3만
2025.11.12	₩131,167	₩134,050	₩130,832	₩132,038	+0.66%	185.7만
2025.11.11	₩132,910	₩133,554	₩131,261	₩131,435	-1.11%	289.2만
2025.11.10	₩132,870	₩133,594	₩131,033	₩132,722	-0.11%	206.7만
2025.11.07	₩131,596	₩132,709	₩130,282	₩132,333	+0.56%	263만
2025.11.06	₩135,122	₩136,262	₩131,422	₩131,784	-2.47%	484.4만
2025.11.05	₩130,537	₩135,605	₩130,309	₩135,082	+3.48%	394.2만
2025.11.04	₩129,759	₩130,979	₩129,021	₩129,960	+0.16%	300.1만
2025.11.03	₩131,623	₩132,105	₩129,290	₩130,684	-0.71%	275.3만
2025.10.31	₩131,408	₩132,736	₩130,242	₩131,945	+0.41%	235.9만
2025.10.30	₩131,033	₩133,822	₩130,067	₩132,508	+1.13%	223만
2025.10.29	₩132,468	₩135,270	₩130,778	₩131,690	-0.59%	303.8만
2025.10.28	₩134,559	₩135,230	₩132,655	₩132,977	-1.18%	268.9만
2025.10.27	₩135,243	₩135,820	₩134,077	₩135,538	+0.22%	297.9만
2025.10.24	₩134,184	₩135,002	₩132,883	₩134,264	+0.06%	256.3만
2025.10.23	₩134,720	₩136,356	₩131,743	₩133,259	-1.08%	327.5만
2025.10.22	₩134,077	₩137,335	₩133,017	₩133,822	-0.19%	432.6만
2025.10.21	₩132,360	₩136,182	₩130,081	₩133,889	+1.15%	568.3만
2025.10.20	₩128,069	₩131,207	₩127,386	₩130,711	+2.06%	507.1만
2025.10.17	₩126,474	₩127,345	₩124,958	₩126,970	+0.39%	428.7만
2025.10.16	₩128,539	₩129,397	₩126,058	₩127,600	-0.73%	262만
2025.10.15	₩128,539	₩128,995	₩126,608	₩127,694	-0.66%	194만
2025.10.14	₩123,953	₩128,431	₩123,698	₩127,533	+2.89%	219.6만
2025.10.13	₩125,642	₩126,246	₩124,301	₩125,012	-0.50%	209.3만
2025.10.10	₩128,069	₩128,270	₩124,462	₩124,704	-2.63%	267.3만
2025.10.09	₩129,102	₩129,692	₩127,412	₩127,680	-1.10%	210.2만
2025.10.08	₩129,665	₩130,671	₩128,230	₩128,364	-1.00%	226.1만
2025.10.07	₩132,226	₩132,575	₩129,249	₩129,638	-1.96%	151.5만
2025.10.06	₩131,623	₩133,527	₩130,470	₩132,105	+0.37%	316.6만
2025.10.03	₩133,232	₩133,634	₩130,872	₩131,529	-1.28%	229.9만
2025.10.02	₩130,872	₩134,412	₩130,215	₩132,856	+1.52%	247.1만
2025.10.01	₩131,569	₩132,535	₩129,893	₩131,019	-0.42%	227.6만
2025.09.30	₩133,701	₩133,996	₩131,556	₩131,837	-1.39%	241.3만
2025.09.29	₩134,895	₩135,659	₩132,843	₩133,889	-0.75%	430.9만
2025.09.26	₩133,983	₩137,174	₩132,883	₩134,760	+0.58%	589.4만
2025.09.25	₩129,732	₩130,496	₩127,828	₩128,150	-1.22%	248.1만
2025.09.24	₩131,100	₩131,985	₩129,719	₩129,920	-0.90%	239.4만
2025.09.23	₩130,161	₩132,722	₩129,947	₩131,073	+0.70%	239.7만
2025.09.22	₩132,937	₩132,937	₩130,108	₩130,161	-2.09%	252.9만
2025.09.19	₩136,396	₩137,308	₩132,535	₩133,366	-2.22%	759.1만
2025.09.18	₩134,734	₩136,732	₩133,420	₩135,994	+0.94%	339.5만
2025.09.17	₩138,341	₩139,252	₩134,439	₩135,243	-2.24%	399.1만
2025.09.16	₩137,013	₩138,408	₩136,557	₩137,925	+0.67%	224만
2025.09.15	₩137,482	₩137,938	₩135,458	₩137,000	-0.35%	309.2만
2025.09.12	₩136,101	₩138,756	₩134,854	₩137,456	+1.00%	381.2만
2025.09.11	₩132,213	₩136,919	₩132,199	₩136,450	+3.20%	267.1만
2025.09.10	₩130,268	₩132,494	₩130,067	₩132,293	+1.55%	207.6만
2025.09.09	₩131,676	₩132,266	₩130,376	₩130,778	-0.68%	170.4만
2025.09.08	₩133,071	₩133,071	₩130,376	₩131,743	-1.00%	174.3만
2025.09.05	₩131,985	₩134,251	₩131,475	₩132,816	+0.63%	208.4만
2025.09.04	₩129,450	₩131,757	₩128,472	₩131,690	+1.73%	194.6만
2025.09.03	₩132,561	₩133,232	₩128,485	₩129,021	-2.67%	213.1만
2025.09.02	₩133,192	₩133,192	₩131,207	₩132,561	-0.47%	269.2만
2025.08.29	₩133,849	₩135,927	₩133,460	₩134,063	+0.16%	222.6만
2025.08.28	₩136,195	₩136,530	₩134,707	₩135,002	-0.88%	186.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.