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 | ₩146,184 | ₩146,651 | ₩143,700 | ₩144,274 | -1.31% | 324.8만 |
| 2026.10.06 | — | — | — | ₩145,984 | — | — |
| 2026.10.05 | ₩145,623 | ₩146,959 | ₩144,274 | ₩146,037 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,573 | ₩148,521 | ₩144,969 | ₩146,464 | -0.75% | 436만 |
| 2026.09.30 | — | — | — | ₩146,638 | — | — |
| 2026.09.28 | ₩147,386 | ₩149,856 | ₩147,386 | ₩149,095 | +1.16% | 289.1만 |
| 2026.09.25 | ₩148,321 | ₩150,591 | ₩148,067 | ₩148,641 | +0.22% | 386.4만 |
| 2026.09.24 | ₩149,683 | ₩150,604 | ₩147,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,787 |
| -1.27% |
| 369.2만 |
| 2026.09.23 | — | — | — | ₩149,683 | — | — |
|---|
| 2026.09.22 | ₩154,049 | ₩154,610 | ₩149,429 | ₩152,480 | -1.02% | 318.5만 |
|---|
| 2026.09.21 | ₩154,984 | ₩155,839 | ₩151,926 | ₩153,208 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,720 | ₩157,375 | ₩152,327 | ₩154,984 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | — | — | — | ₩156,720 | — | — |
|---|
| 2026.09.16 | ₩165,000 | ₩165,000 | ₩156,239 | ₩157,869 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | — | — | — | ₩163,531 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,065 | — | — |
|---|
| 2026.08.27 | ₩171,316 | ₩172,571 | ₩168,578 | ₩168,979 | -1.36% | 228.7만 |
|---|
| 2026.08.26 | ₩173,533 | ₩174,895 | ₩172,224 | ₩172,571 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,708 | ₩174,708 | ₩172,157 | ₩172,558 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,056 | ₩176,844 | ₩172,531 | ₩173,519 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,134 | ₩176,684 | ₩172,731 | ₩174,975 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,259 | ₩173,426 | ₩168,552 | ₩172,184 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,331 | ₩172,491 | ₩169,673 | ₩170,221 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,002 | ₩175,175 | ₩170,835 | ₩170,955 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,813 | ₩175,375 | ₩172,972 | ₩174,721 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,720 | ₩175,162 | ₩172,825 | ₩174,654 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,829 | ₩175,856 | ₩172,171 | ₩174,561 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,752 | ₩178,554 | ₩173,199 | ₩175,015 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩174,935 | ₩177,646 | ₩174,908 | ₩176,978 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,646 | ₩178,006 | ₩173,412 | ₩175,255 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩175,950 | ₩177,913 | ₩174,815 | ₩177,752 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,103 | ₩180,810 | ₩175,602 | ₩176,350 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,677 | ₩182,627 | ₩177,712 | ₩178,060 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,306 | ₩182,426 | ₩173,306 | ₩181,558 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,382 | ₩180,063 | ₩175,963 | ₩176,350 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩181,892 | ₩181,892 | ₩176,430 | ₩177,178 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,183 | ₩180,183 | ₩175,496 | ₩178,620 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,815 | ₩185,057 | ₩178,420 | ₩178,767 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,190 | ₩185,938 | ₩175,469 | ₩184,563 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,365 | ₩179,301 | ₩175,496 | ₩178,193 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,561 | ₩178,807 | ₩174,214 | ₩176,591 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,454 | ₩178,260 | ₩174,267 | ₩174,601 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,593 | ₩176,070 | ₩169,353 | ₩175,082 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,617 | ₩169,433 | ₩166,095 | ₩168,592 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,313 | ₩169,780 | ₩165,974 | ₩166,028 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,819 | ₩171,276 | ₩166,722 | ₩168,525 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,200 | ₩169,326 | ₩164,505 | ₩169,153 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,148 | ₩166,428 | ₩163,451 | ₩164,452 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,188 | ₩167,590 | ₩163,798 | ₩165,507 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,483 | ₩168,578 | ₩165,480 | ₩165,934 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,145 | ₩167,710 | ₩164,145 | ₩166,348 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,664 | ₩165,801 | ₩161,982 | ₩164,626 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,133 | ₩165,200 | ₩162,262 | ₩163,584 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,657 | ₩168,578 | ₩164,118 | ₩166,201 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,461 | ₩168,325 | ₩160,860 | ₩168,138 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩161,901 | ₩162,556 | ₩158,456 | ₩159,578 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,339 | ₩162,716 | ₩158,910 | ₩161,901 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,711 | ₩162,663 | ₩158,924 | ₩160,406 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,566 | ₩160,566 | ₩158,082 | ₩159,711 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,581 | ₩162,689 | ₩159,631 | ₩161,154 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,388 | ₩164,292 | ₩157,388 | ₩162,489 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,774 | ₩158,283 | ₩155,331 | ₩156,280 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,286 | ₩160,286 | ₩155,919 | ₩155,946 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,311 | ₩162,369 | ₩158,924 | ₩160,406 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,122 | ₩161,474 | ₩157,602 | ₩158,843 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,646 | ₩161,781 | ₩155,385 | ₩156,693 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,035 | ₩163,691 | ₩161,541 | ₩161,634 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,100 | ₩162,703 | ₩159,898 | ₩161,167 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩157,909 | ₩159,044 | ₩156,239 | ₩158,269 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,101 | ₩157,802 | ₩152,434 | ₩157,014 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,484 | ₩161,514 | ₩152,153 | ₩152,220 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,416 | ₩161,047 | ₩155,879 | ₩159,832 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,587 | ₩159,217 | ₩155,131 | ₩158,162 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,067 | ₩158,550 | ₩155,158 | ₩155,812 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,664 | ₩158,590 | ₩152,981 | ₩157,668 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,299 | ₩154,637 | ₩150,471 | ₩152,741 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,651 | ₩152,300 | ₩146,651 | ₩150,751 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,396 | ₩146,491 | ₩142,579 | ₩146,184 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,105 | ₩149,843 | ₩147,105 | ₩147,386 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,028 | ₩150,991 | ₩147,706 | ₩149,856 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,377 | ₩151,993 | ₩149,603 | ₩149,910 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,187 | ₩149,589 | ₩147,199 | ₩149,576 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,237 | ₩146,838 | ₩144,835 | ₩146,024 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,880 | ₩147,880 | ₩143,927 | ₩146,010 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,264 | ₩150,030 | ₩145,022 | ₩149,082 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,187 | ₩148,508 | ₩145,196 | ₩146,064 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,094 | ₩149,349 | ₩146,224 | ₩149,135 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,669 | ₩150,030 | ₩146,665 | ₩147,319 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,163 | ₩151,232 | ₩149,469 | ₩150,364 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,177 | ₩151,072 | ₩148,975 | ₩149,269 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,644 | ₩151,405 | ₩148,534 | ₩150,938 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,447 | ₩152,981 | ₩149,883 | ₩150,845 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,848 | ₩153,462 | ₩151,646 | ₩152,647 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,251 | ₩156,760 | ₩152,193 | ₩152,300 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,223 | ₩156,373 | ₩153,328 | ₩155,585 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,328 | ₩153,622 | ₩150,484 | ₩151,459 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩153,956 | ₩155,665 | ₩152,060 | ₩152,727 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,510 | ₩158,897 | ₩154,931 | ₩155,011 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,189 | ₩160,539 | ₩157,735 | ₩158,643 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,711 | ₩162,516 | ₩157,401 | ₩157,762 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,329 | ₩171,329 | ₩158,136 | ₩159,725 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,871 | ₩171,703 | ₩167,670 | ₩169,860 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,072 | ₩170,568 | ₩167,190 | ₩169,593 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,872 | ₩171,877 | ₩168,405 | ₩169,553 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩168,979 | ₩170,782 | ₩166,295 | ₩167,283 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,182 | ₩172,678 | ₩167,256 | ₩168,498 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,405 | ₩171,583 | ₩167,750 | ₩171,343 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,058 | ₩170,782 | ₩166,923 | ₩168,592 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,385 | ₩166,923 | ₩164,385 | ₩166,081 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,243 | ₩167,283 | ₩162,663 | ₩164,893 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,607 | ₩169,713 | ₩165,066 | ₩167,497 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,847 | ₩170,261 | ₩167,764 | ₩170,101 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,114 | ₩170,849 | ₩168,886 | ₩169,847 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,827 | ₩169,994 | ₩165,213 | ₩169,660 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,646 | ₩166,161 | ₩160,646 | ₩165,841 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,148 | ₩158,189 | ₩156,239 | ₩157,842 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,415 | ₩158,496 | ₩156,827 | ₩158,002 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,530 | ₩158,363 | ₩153,889 | ₩158,002 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,610 | ₩157,575 | ₩154,610 | ₩157,107 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩151,926 | ₩155,425 | ₩151,045 | ₩154,236 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,247 | ₩152,247 | ₩149,603 | ₩150,190 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,822 | ₩153,876 | ₩150,284 | ₩150,564 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,024 | ₩156,333 | ₩153,622 | ₩154,009 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,199 | ₩157,027 | ₩155,185 | ₩155,358 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,045 | ₩156,266 | ₩150,885 | ₩154,637 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩152,968 | ₩153,676 | ₩150,698 | ₩152,661 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,390 | ₩151,392 | ₩147,373 | ₩148,574 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,794 | ₩153,262 | ₩149,776 | ₩150,698 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,143 | ₩154,904 | ₩152,233 | ₩153,155 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,517 | ₩155,825 | ₩152,901 | ₩154,143 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,211 | ₩155,585 | ₩152,434 | ₩154,410 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,334 | ₩157,695 | ₩153,489 | ₩154,023 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,680 | ₩158,750 | ₩155,812 | ₩155,999 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩157,975 | ₩158,336 | ₩155,946 | ₩157,735 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,606 | ₩161,848 | ₩158,630 | ₩158,937 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,630 | ₩161,808 | ₩155,639 | ₩161,140 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,407 | ₩162,623 | ₩160,165 | ₩160,820 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,505 | ₩164,986 | ₩161,728 | ₩164,706 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,335 | ₩168,365 | ₩165,253 | ₩166,816 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,319 | ₩164,319 | ₩161,020 | ₩161,835 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,442 | ₩167,470 | ₩163,077 | ₩166,161 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,372 | ₩168,485 | ₩163,811 | ₩168,378 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,150 | ₩168,338 | ₩165,133 | ₩165,694 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,206 | ₩169,914 | ₩165,440 | ₩166,362 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,164 | ₩169,820 | ₩167,630 | ₩168,592 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,715 | ₩173,546 | ₩166,976 | ₩168,338 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,774 | ₩171,570 | ₩165,347 | ₩171,543 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,083 | ₩167,363 | ₩165,587 | ₩166,789 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,340 | ₩169,820 | ₩166,789 | ₩167,150 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,340 | ₩170,595 | ₩168,231 | ₩168,952 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,655 | ₩170,381 | ₩166,121 | ₩169,593 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,093 | ₩174,534 | ₩166,482 | ₩166,709 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,233 | ₩173,853 | ₩169,099 | ₩172,905 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,834 | ₩170,929 | ₩168,792 | ₩169,687 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,233 | ₩170,581 | ₩167,336 | ₩169,940 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,421 | ₩172,184 | ₩168,712 | ₩170,061 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,062 | ₩171,957 | ₩168,845 | ₩170,154 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,558 | ₩176,110 | ₩170,902 | ₩171,970 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,722 | ₩171,489 | ₩166,722 | ₩170,795 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩162,970 | ₩166,535 | ₩162,703 | ₩166,402 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,769 | ₩164,612 | ₩161,421 | ₩164,132 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,572 | ₩165,801 | ₩162,583 | ₩164,679 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,731 | ₩167,403 | ₩163,063 | ₩164,332 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,572 | ₩162,169 | ₩155,572 | ₩161,327 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,502 | ₩163,664 | ₩160,620 | ₩163,063 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,612 | ₩165,307 | ₩162,128 | ₩162,916 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,080 | ₩166,295 | ₩164,038 | ₩165,000 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,299 | ₩165,574 | ₩160,179 | ₩164,599 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩159,992 | ₩161,260 | ₩158,750 | ₩159,418 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩162,890 | ₩162,903 | ₩160,753 | ₩162,062 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,286 | ₩163,784 | ₩159,551 | ₩162,810 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,511 | ₩160,953 | ₩158,349 | ₩158,910 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,189 | ₩159,765 | ₩156,827 | ₩159,484 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,241 | ₩158,416 | ₩155,866 | ₩158,189 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,789 | ₩158,937 | ₩155,799 | ₩158,643 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩151,993 | ₩158,977 | ₩151,993 | ₩157,842 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩155,932 | ₩156,934 | ₩153,756 | ₩153,969 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,552 | ₩159,191 | ₩151,339 | ₩156,346 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩148,935 | ₩151,072 | ₩148,628 | ₩150,791 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,611 | ₩149,803 | ₩145,556 | ₩148,975 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,080 | ₩148,227 | ₩146,064 | ₩146,237 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,534 | ₩148,895 | ₩147,800 | ₩148,174 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,189 | ₩149,736 | ₩148,334 | ₩148,815 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩148,922 | ₩149,456 | ₩148,414 | ₩149,282 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,362 | ₩149,603 | ₩148,628 | ₩148,908 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,537 | ₩150,978 | ₩149,122 | ₩149,189 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,416 | ₩151,045 | ₩148,828 | ₩150,644 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,147 | ₩150,497 | ₩146,972 | ₩148,988 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,442 | ₩150,217 | ₩147,840 | ₩148,895 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,149 | ₩150,217 | ₩148,334 | ₩149,068 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,325 | ₩151,833 | ₩147,880 | ₩149,776 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,350 | ₩151,405 | ₩148,147 | ₩150,845 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,218 | ₩151,993 | ₩148,882 | ₩148,975 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,539 | ₩152,901 | ₩149,790 | ₩150,618 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩144,956 | ₩152,340 | ₩144,769 | ₩151,539 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,583 | ₩146,838 | ₩144,875 | ₩145,436 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,787 | ₩148,775 | ₩145,944 | ₩146,518 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,715 | ₩147,746 | ₩144,315 | ₩147,332 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,610 | ₩147,266 | ₩144,688 | ₩144,889 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩140,963 | ₩145,957 | ₩139,975 | ₩144,942 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,080 | ₩141,844 | ₩138,492 | ₩141,403 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,853 | ₩141,243 | ₩138,506 | ₩138,839 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩139,921 | ₩141,216 | ₩139,427 | ₩140,776 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,748 | ₩141,136 | ₩139,066 | ₩140,148 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,504 | ₩140,789 | ₩136,917 | ₩140,108 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,651 | ₩139,107 | ₩136,596 | ₩136,823 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,348 | ₩138,292 | ₩130,974 | ₩137,531 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,320 | ₩132,870 | ₩129,599 | ₩130,333 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,572 | ₩130,707 | ₩128,464 | ₩128,851 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,047 | ₩131,335 | ₩125,526 | ₩129,532 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,809 | ₩128,557 | ₩125,339 | ₩125,726 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩128,931 | ₩128,931 | ₩126,834 | ₩127,649 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,161 | ₩132,123 | ₩128,797 | ₩128,931 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,627 | ₩133,498 | ₩130,293 | ₩131,495 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,363 | ₩133,004 | ₩130,720 | ₩130,894 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,323 | ₩133,044 | ₩130,493 | ₩132,176 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,054 | ₩132,163 | ₩129,746 | ₩131,789 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,566 | ₩135,701 | ₩130,881 | ₩131,241 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩129,999 | ₩135,047 | ₩129,772 | ₩134,526 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,225 | ₩130,440 | ₩128,490 | ₩129,425 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,081 | ₩131,562 | ₩128,757 | ₩130,146 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,867 | ₩132,189 | ₩129,705 | ₩131,401 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,493 | ₩133,271 | ₩129,532 | ₩131,962 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩131,922 | ₩134,713 | ₩130,240 | ₩131,148 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,005 | ₩134,673 | ₩132,109 | ₩132,430 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,686 | ₩135,261 | ₩133,525 | ₩134,980 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,631 | ₩134,446 | ₩132,336 | ₩133,712 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,166 | ₩135,795 | ₩131,201 | ₩132,710 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,525 | ₩136,770 | ₩132,470 | ₩133,271 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,815 | ₩135,621 | ₩129,545 | ₩133,338 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,542 | ₩130,667 | ₩126,861 | ₩130,173 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩125,953 | ₩126,821 | ₩124,444 | ₩126,447 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,010 | ₩128,864 | ₩125,539 | ₩127,075 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,010 | ₩128,464 | ₩126,087 | ₩127,168 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,443 | ₩127,903 | ₩123,189 | ₩127,008 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,125 | ₩125,726 | ₩123,790 | ₩124,497 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,542 | ₩127,742 | ₩123,950 | ₩124,190 | -2.63% | 267.3만 |
|---|
| 2025.10.09 | ₩128,570 | ₩129,158 | ₩126,888 | ₩127,155 | -1.10% | 210.2만 |
|---|
| 2025.10.08 | ₩129,131 | ₩130,133 | ₩127,702 | ₩127,836 | -1.00% | 226.1만 |
|---|
| 2025.10.07 | ₩131,682 | ₩132,029 | ₩128,717 | ₩129,105 | -1.96% | 151.5만 |
|---|
| 2025.10.06 | ₩131,081 | ₩132,977 | ₩129,932 | ₩131,562 | +0.37% | 316.6만 |
|---|
| 2025.10.03 | ₩132,683 | ₩133,084 | ₩130,333 | ₩130,987 | -1.28% | 229.9만 |
|---|
| 2025.10.02 | ₩130,333 | ₩133,858 | ₩129,679 | ₩132,309 | +1.52% | 247.1만 |
|---|
| 2025.10.01 | ₩131,027 | ₩131,989 | ₩129,358 | ₩130,480 | -0.42% | 227.6만 |
|---|
| 2025.09.30 | ₩133,151 | ₩133,445 | ₩131,014 | ₩131,295 | -1.39% | 241.3만 |
|---|
| 2025.09.29 | ₩134,339 | ₩135,100 | ₩132,296 | ₩133,338 | -0.75% | 430.9만 |
|---|
| 2025.09.26 | ₩133,431 | ₩136,609 | ₩132,336 | ₩134,206 | +0.58% | 589.4만 |
|---|
| 2025.09.25 | ₩129,198 | ₩129,959 | ₩127,302 | ₩127,622 | -1.22% | 248.1만 |
|---|
| 2025.09.24 | ₩130,560 | ₩131,441 | ₩129,185 | ₩129,385 | -0.90% | 239.4만 |
|---|
| 2025.09.23 | ₩129,625 | ₩132,176 | ₩129,412 | ₩130,533 | +0.70% | 239.7만 |
|---|
| 2025.09.22 | ₩132,390 | ₩132,390 | ₩129,572 | ₩129,625 | -2.09% | 252.9만 |
|---|
| 2025.09.19 | ₩135,835 | ₩136,743 | ₩131,989 | ₩132,817 | -2.22% | 759.1만 |
|---|
| 2025.09.18 | ₩134,179 | ₩136,169 | ₩132,870 | ₩135,434 | +0.94% | 339.5만 |
|---|
| 2025.09.17 | ₩137,771 | ₩138,679 | ₩133,885 | ₩134,686 | -2.24% | 399.1만 |
|---|
| 2025.09.16 | ₩136,449 | ₩137,838 | ₩135,995 | ₩137,357 | +0.67% | 224만 |
|---|
| 2025.09.15 | ₩136,917 | ₩137,371 | ₩134,900 | ₩136,436 | -0.35% | 309.2만 |
|---|
| 2025.09.12 | ₩135,541 | ₩138,185 | ₩134,299 | ₩136,890 | +1.00% | 381.2만 |
|---|
| 2025.09.11 | ₩131,668 | ₩136,356 | ₩131,655 | ₩135,888 | +3.20% | 267.1만 |
|---|
| 2025.09.10 | ₩129,732 | ₩131,949 | ₩129,532 | ₩131,749 | +1.55% | 207.6만 |
|---|
| 2025.09.09 | ₩131,134 | ₩131,722 | ₩129,839 | ₩130,240 | -0.68% | 170.4만 |
|---|
| 2025.09.08 | ₩132,523 | ₩132,523 | ₩129,839 | ₩131,201 | -1.00% | 174.3만 |
|---|
| 2025.09.05 | ₩131,441 | ₩133,698 | ₩130,934 | ₩132,269 | +0.63% | 208.4만 |
|---|
| 2025.09.04 | ₩128,918 | ₩131,214 | ₩127,943 | ₩131,148 | +1.73% | 194.6만 |
|---|
| 2025.09.03 | ₩132,016 | ₩132,683 | ₩127,956 | ₩128,490 | -2.67% | 213.1만 |
|---|
| 2025.09.02 | ₩132,643 | ₩132,643 | ₩130,667 | ₩132,016 | -0.47% | 269.2만 |
|---|
| 2025.08.29 | ₩133,298 | ₩135,367 | ₩132,910 | ₩133,511 | +0.16% | 222.6만 |
|---|
| 2025.08.28 | ₩135,635 | ₩135,968 | ₩134,152 | ₩134,446 | -0.88% | 186.4만 |
|---|