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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩146,331 | ₩148,049 | ₩141,487 | ₩144,976 | -0.93% | 1721.1만 |
| 2026.09.28–2026.10.02 | ₩148,102 | ₩150,840 | ₩145,673 | ₩147,176 | -0.63% | 1779.1만 |
| 2026.09.21–2026.09.25 | ₩155,737 | ₩156,596 | ₩147,834 | ₩149,364 | -4.09% | 2382.1만 |
| 2026.09.14–2026.09.18 | ₩162,219 | ₩165,801 | ₩153,067 | ₩155,737 | -4.00% | 2081.5만 |
| 2026.09.08–2026.09.11 | ₩166,338 | ₩167,291 | ₩161,615 | ₩164,688 | -0.99% | 895.1만 |
| 2026.08.31–2026.09.04 | ₩167,653 | ₩169,733 | ₩162,608 | ₩167,331 | -0.19% | 1279.1만 |
| 2026.08.24–2026.08.28 | ₩176,912 | ₩177,704 | ₩167,076 | ₩168,190 | -4.93% | 948만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,658 |
| ₩177,543 |
| ₩169,371 |
| ₩175,825 |
| +0.67% |
| 1356.5만 |
| 2026.08.10–2026.08.14 | ₩178,509 | ₩179,421 | ₩173,007 | ₩175,503 | -1.68% | 1299.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,253 | ₩183,514 | ₩174,148 | ₩178,616 | -0.91% | 2306.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩178,227 | ₩186,842 | ₩176,322 | ₩178,039 | -0.11% | 2135.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,136 | ₩179,676 | ₩166,781 | ₩177,449 | +4.30% | 2085.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,297 | ₩172,108 | ₩164,245 | ₩169,344 | +0.62% | 1297만 |
|---|
| 2026.07.06–2026.07.10 | ₩162,246 | ₩169,398 | ₩161,642 | ₩167,157 | +3.03% | 1623.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩161,346 | ₩163,507 | ₩158,851 | ₩160,353 | -0.62% | 1123.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩160,085 | ₩165,090 | ₩156,086 | ₩161,937 | +1.16% | 1775.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,883 | ₩164,486 | ₩156,140 | ₩159,615 | -1.40% | 1749.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩157,348 | ₩162,299 | ₩152,893 | ₩159,038 | +1.07% | 1472.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩146,103 | ₩159,360 | ₩143,271 | ₩156,569 | +7.16% | 1778.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,907 | ₩152,732 | ₩147,820 | ₩148,102 | -0.54% | 1143.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩148,813 | ₩150,759 | ₩144,627 | ₩146,733 | -1.40% | 1417.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,188 | ₩153,725 | ₩147,378 | ₩148,035 | -3.36% | 1144.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,704 | ₩157,522 | ₩151,215 | ₩153,389 | -0.85% | 1236.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,686 | ₩172,538 | ₩155,684 | ₩155,764 | -7.66% | 1918.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩169,223 | ₩173,517 | ₩167,103 | ₩170,417 | +0.71% | 1361만 |
|---|
| 2026.04.13–2026.04.17 | ₩170,672 | ₩171,612 | ₩163,453 | ₩169,411 | -0.74% | 1434.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,180 | ₩171,679 | ₩156,999 | ₩170,672 | +7.90% | 1168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩152,987 | ₩159,132 | ₩150,330 | ₩158,770 | +3.78% | 936.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,711 | ₩157,790 | ₩151,014 | ₩151,296 | -1.57% | 1254.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,966 | ₩156,583 | ₩148,089 | ₩149,296 | -4.28% | 1413.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,401 | ₩162,635 | ₩154,235 | ₩154,771 | -2.90% | 1272.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩167,251 | ₩169,183 | ₩160,944 | ₩161,601 | -3.38% | 1734만 |
|---|
| 2026.02.23–2026.02.27 | ₩171,545 | ₩174,389 | ₩164,607 | ₩169,196 | -1.37% | 1876.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,163 | ₩172,403 | ₩166,150 | ₩172,377 | +1.30% | 1338.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩170,055 | ₩175,382 | ₩166,929 | ₩170,417 | +0.21% | 1579만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,762 | ₩176,966 | ₩163,493 | ₩170,887 | +4.35% | 2180.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,292 | ₩168,217 | ₩156,328 | ₩164,929 | +1.00% | 1915만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,769 | ₩167,103 | ₩159,522 | ₩163,708 | +1.83% | 1029.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,005 | ₩164,580 | ₩156,623 | ₩162,849 | +3.07% | 1590.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,659 | ₩159,964 | ₩149,350 | ₩159,414 | +6.52% | 1727만 |
|---|
| 2025.12.29–2026.01.02 | ₩149,914 | ₩150,531 | ₩146,264 | ₩149,699 | -0.14% | 896.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,142 | ₩151,779 | ₩149,135 | ₩150,008 | -0.09% | 556.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩151,081 | ₩152,571 | ₩147,686 | ₩149,712 | -0.91% | 2483만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,505 | ₩153,644 | ₩145,472 | ₩149,699 | +0.80% | 1900.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩139,528 | ₩148,464 | ₩139,165 | ₩148,049 | +6.11% | 1773.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,320 | ₩141,903 | ₩137,260 | ₩141,460 | +2.27% | 1050.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,430 | ₩138,964 | ₩125,948 | ₩138,199 | +7.61% | 2028.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,966 | ₩134,147 | ₩127,451 | ₩128,269 | -3.53% | 1214.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,718 | ₩136,361 | ₩129,115 | ₩132,429 | +0.54% | 1716.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,341 | ₩135,918 | ₩130,161 | ₩132,040 | -2.44% | 1329.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,162 | ₩137,434 | ₩127,478 | ₩134,361 | +4.84% | 2091.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,733 | ₩129,490 | ₩123,788 | ₩127,062 | +1.06% | 1313.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩128,162 | ₩128,363 | ₩124,552 | ₩124,794 | -2.63% | 267.3만 |
|---|