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 | ₩146,217 | ₩146,684 | ₩143,733 | ₩144,307 | -1.31% | 324.8만 |
| 2026.10.08 | ₩141,929 | ₩146,511 | ₩140,834 | ₩146,471 | +3.20% | 377.5만 |
| 2026.10.07 | ₩145,028 | ₩145,135 | ₩142,277 | ₩142,731 | -1.58% | 417.5만 |
| 2026.10.06 | ₩145,830 | ₩147,366 | ₩145,202 | ₩146,017 | +0.13% | 308만 |
| 2026.10.05 | ₩145,656 | ₩146,992 | ₩144,307 | ₩146,070 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,606 | ₩148,554 | ₩145,001 | ₩146,497 | -0.75% | 436만 |
| 2026.10.01 | ₩146,484 | ₩149,236 | ₩145,950 | ₩146,845 | +0.25% | 404.4만 |
| 2026.09.30 | ₩149,022 | ₩149,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,671 |
| -1.58% |
| 323.9만 |
| 2026.09.29 | ₩149,209 | ₩150,144 | ₩148,060 | ₩149,329 | +0.08% | 280.6만 |
|---|
| 2026.09.28 | ₩147,419 | ₩149,890 | ₩147,419 | ₩149,129 | +1.16% | 334.3만 |
|---|
| 2026.09.25 | ₩148,354 | ₩150,625 | ₩148,100 | ₩148,675 | +0.22% | 386.4만 |
|---|
| 2026.09.24 | ₩149,716 | ₩150,638 | ₩147,152 | ₩147,820 | -1.27% | 369.2만 |
|---|
| 2026.09.23 | ₩151,266 | ₩152,121 | ₩149,463 | ₩149,716 | -1.02% | 368.1만 |
|---|
| 2026.09.22 | ₩154,044 | ₩154,645 | ₩149,463 | ₩152,134 | -1.24% | 734.4만 |
|---|
| 2026.09.21 | ₩155,019 | ₩155,874 | ₩151,960 | ₩153,243 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,755 | ₩157,410 | ₩152,361 | ₩155,019 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | ₩159,427 | ₩159,961 | ₩156,381 | ₩156,755 | -1.68% | 296.2만 |
|---|
| 2026.09.16 | ₩165,037 | ₩165,037 | ₩156,275 | ₩157,904 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | ₩164,035 | ₩164,556 | ₩162,192 | ₩163,567 | -0.28% | 176.7만 |
|---|
| 2026.09.14 | ₩161,470 | ₩164,275 | ₩159,974 | ₩164,102 | +1.63% | 265.6만 |
|---|
| 2026.09.11 | ₩166,225 | ₩166,399 | ₩163,581 | ₩163,928 | -1.38% | 206.7만 |
|---|
| 2026.09.10 | ₩163,875 | ₩164,783 | ₩162,726 | ₩163,714 | -0.10% | 229만 |
|---|
| 2026.09.09 | ₩162,606 | ₩163,621 | ₩160,869 | ₩162,793 | +0.11% | 237.4만 |
|---|
| 2026.09.08 | ₩165,571 | ₩166,519 | ₩163,487 | ₩163,621 | -1.18% | 222.1만 |
|---|
| 2026.09.04 | ₩167,334 | ₩168,950 | ₩165,825 | ₩166,559 | -0.46% | 175.5만 |
|---|
| 2026.09.03 | ₩164,195 | ₩166,479 | ₩163,207 | ₩166,306 | +1.29% | 271만 |
|---|
| 2026.09.02 | ₩163,754 | ₩164,836 | ₩161,858 | ₩163,127 | -0.38% | 320.7만 |
|---|
| 2026.09.01 | ₩165,624 | ₩166,145 | ₩162,699 | ₩163,554 | -1.25% | 250.6만 |
|---|
| 2026.08.31 | ₩166,880 | ₩168,296 | ₩165,143 | ₩165,798 | -0.65% | 261.4만 |
|---|
| 2026.08.28 | ₩170,660 | ₩170,660 | ₩166,306 | ₩167,414 | -1.90% | 184.2만 |
|---|
| 2026.08.27 | ₩171,354 | ₩172,610 | ₩168,616 | ₩169,017 | -1.36% | 230.1만 |
|---|
| 2026.08.26 | ₩173,572 | ₩174,934 | ₩172,263 | ₩172,610 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,747 | ₩174,747 | ₩172,196 | ₩172,597 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,096 | ₩176,884 | ₩172,570 | ₩173,558 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,173 | ₩176,724 | ₩172,770 | ₩175,014 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,297 | ₩173,465 | ₩168,590 | ₩172,223 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,370 | ₩172,530 | ₩169,711 | ₩170,259 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,041 | ₩175,214 | ₩170,874 | ₩170,994 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,852 | ₩175,415 | ₩173,011 | ₩174,760 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,759 | ₩175,201 | ₩172,864 | ₩174,694 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,869 | ₩175,896 | ₩172,209 | ₩174,600 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,792 | ₩178,594 | ₩173,238 | ₩175,054 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩174,974 | ₩177,686 | ₩174,947 | ₩177,018 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,686 | ₩178,046 | ₩173,451 | ₩175,295 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩175,989 | ₩177,953 | ₩174,854 | ₩177,792 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,143 | ₩180,851 | ₩175,642 | ₩176,390 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,718 | ₩182,668 | ₩177,752 | ₩178,100 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,345 | ₩182,467 | ₩173,345 | ₩181,599 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,422 | ₩180,103 | ₩176,003 | ₩176,390 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩181,933 | ₩181,933 | ₩176,470 | ₩177,218 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,223 | ₩180,223 | ₩175,535 | ₩178,661 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,856 | ₩185,099 | ₩178,460 | ₩178,807 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,230 | ₩185,980 | ₩175,508 | ₩184,604 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,405 | ₩179,342 | ₩175,535 | ₩178,233 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,600 | ₩178,848 | ₩174,253 | ₩176,630 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,493 | ₩178,300 | ₩174,306 | ₩174,640 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,631 | ₩176,109 | ₩169,391 | ₩175,121 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,655 | ₩169,471 | ₩166,132 | ₩168,630 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,351 | ₩169,818 | ₩166,012 | ₩166,065 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,857 | ₩171,314 | ₩166,760 | ₩168,563 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,237 | ₩169,364 | ₩164,542 | ₩169,191 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,185 | ₩166,466 | ₩163,487 | ₩164,489 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,225 | ₩167,628 | ₩163,835 | ₩165,544 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,521 | ₩168,616 | ₩165,517 | ₩165,972 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,182 | ₩167,748 | ₩164,182 | ₩166,386 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,701 | ₩165,838 | ₩162,018 | ₩164,663 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,170 | ₩165,237 | ₩162,298 | ₩163,621 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,695 | ₩168,616 | ₩164,155 | ₩166,239 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,497 | ₩168,362 | ₩160,896 | ₩168,175 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩161,938 | ₩162,592 | ₩158,492 | ₩159,614 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,375 | ₩162,753 | ₩158,946 | ₩161,938 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,747 | ₩162,699 | ₩158,959 | ₩160,442 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,602 | ₩160,602 | ₩158,118 | ₩159,747 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,617 | ₩162,726 | ₩159,667 | ₩161,190 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,423 | ₩164,329 | ₩157,423 | ₩162,526 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,809 | ₩158,318 | ₩155,366 | ₩156,315 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,322 | ₩160,322 | ₩155,954 | ₩155,981 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,347 | ₩162,405 | ₩158,959 | ₩160,442 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,158 | ₩161,510 | ₩157,637 | ₩158,879 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,682 | ₩161,818 | ₩155,420 | ₩156,729 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,071 | ₩163,728 | ₩161,577 | ₩161,671 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,136 | ₩162,739 | ₩159,934 | ₩161,203 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩157,944 | ₩159,079 | ₩156,275 | ₩158,305 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,136 | ₩157,837 | ₩152,468 | ₩157,049 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,520 | ₩161,550 | ₩152,187 | ₩152,254 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,452 | ₩161,083 | ₩155,914 | ₩159,868 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,622 | ₩159,253 | ₩155,166 | ₩158,198 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,103 | ₩158,585 | ₩155,193 | ₩155,847 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,698 | ₩158,625 | ₩153,015 | ₩157,704 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,333 | ₩154,672 | ₩150,504 | ₩152,775 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,684 | ₩152,334 | ₩146,684 | ₩150,785 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,429 | ₩146,524 | ₩142,611 | ₩146,217 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,139 | ₩149,877 | ₩147,139 | ₩147,419 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,062 | ₩151,025 | ₩147,740 | ₩149,890 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,411 | ₩152,027 | ₩149,636 | ₩149,943 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,220 | ₩149,623 | ₩147,232 | ₩149,610 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,270 | ₩146,871 | ₩144,868 | ₩146,057 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,913 | ₩147,913 | ₩143,960 | ₩146,043 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,297 | ₩150,064 | ₩145,055 | ₩149,115 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,220 | ₩148,541 | ₩145,228 | ₩146,097 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,127 | ₩149,382 | ₩146,257 | ₩149,169 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,703 | ₩150,064 | ₩146,698 | ₩147,352 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,197 | ₩151,266 | ₩149,503 | ₩150,398 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,211 | ₩151,105 | ₩149,008 | ₩149,302 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,678 | ₩151,439 | ₩148,568 | ₩150,972 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,481 | ₩153,015 | ₩149,917 | ₩150,878 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,882 | ₩153,496 | ₩151,680 | ₩152,682 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,286 | ₩156,795 | ₩152,227 | ₩152,334 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,258 | ₩156,408 | ₩153,363 | ₩155,620 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,363 | ₩153,657 | ₩150,518 | ₩151,493 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩153,991 | ₩155,700 | ₩152,094 | ₩152,762 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,545 | ₩158,933 | ₩154,966 | ₩155,046 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,225 | ₩160,575 | ₩157,771 | ₩158,679 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,747 | ₩162,552 | ₩157,437 | ₩157,797 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,368 | ₩171,368 | ₩158,171 | ₩159,761 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,908 | ₩171,742 | ₩167,708 | ₩169,898 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,110 | ₩170,606 | ₩167,227 | ₩169,631 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,910 | ₩171,915 | ₩168,443 | ₩169,591 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩169,017 | ₩170,820 | ₩166,332 | ₩167,321 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,221 | ₩172,717 | ₩167,294 | ₩168,536 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,443 | ₩171,622 | ₩167,788 | ₩171,381 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,095 | ₩170,820 | ₩166,960 | ₩168,630 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,422 | ₩166,960 | ₩164,422 | ₩166,119 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,281 | ₩167,321 | ₩162,699 | ₩164,930 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,645 | ₩169,752 | ₩165,103 | ₩167,534 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,885 | ₩170,299 | ₩167,801 | ₩170,139 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,152 | ₩170,887 | ₩168,923 | ₩169,885 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,865 | ₩170,032 | ₩165,250 | ₩169,698 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,682 | ₩166,199 | ₩160,682 | ₩165,878 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,183 | ₩158,225 | ₩156,275 | ₩157,877 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,450 | ₩158,532 | ₩156,862 | ₩158,038 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,565 | ₩158,398 | ₩153,924 | ₩158,038 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,645 | ₩157,610 | ₩154,645 | ₩157,143 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩151,960 | ₩155,460 | ₩151,079 | ₩154,271 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,281 | ₩152,281 | ₩149,636 | ₩150,224 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,857 | ₩153,910 | ₩150,317 | ₩150,598 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,059 | ₩156,368 | ₩153,657 | ₩154,044 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,234 | ₩157,063 | ₩155,219 | ₩155,393 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,079 | ₩156,301 | ₩150,918 | ₩154,672 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩153,002 | ₩153,710 | ₩150,731 | ₩152,695 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,424 | ₩151,426 | ₩147,406 | ₩148,608 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,829 | ₩153,296 | ₩149,810 | ₩150,731 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,178 | ₩154,939 | ₩152,268 | ₩153,189 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,552 | ₩155,861 | ₩152,935 | ₩154,178 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,246 | ₩155,620 | ₩152,468 | ₩154,445 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,370 | ₩157,730 | ₩153,523 | ₩154,057 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,715 | ₩158,786 | ₩155,847 | ₩156,034 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩158,011 | ₩158,372 | ₩155,981 | ₩157,771 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,642 | ₩161,884 | ₩158,665 | ₩158,973 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,665 | ₩161,844 | ₩155,674 | ₩161,177 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,444 | ₩162,659 | ₩160,201 | ₩160,856 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,542 | ₩165,023 | ₩161,764 | ₩164,743 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,372 | ₩168,403 | ₩165,290 | ₩166,853 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,355 | ₩164,355 | ₩161,056 | ₩161,871 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,479 | ₩167,508 | ₩163,113 | ₩166,199 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,409 | ₩168,523 | ₩163,848 | ₩168,416 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,187 | ₩168,376 | ₩165,170 | ₩165,731 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,244 | ₩169,952 | ₩165,477 | ₩166,399 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,202 | ₩169,858 | ₩167,668 | ₩168,630 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,753 | ₩173,585 | ₩167,013 | ₩168,376 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,811 | ₩171,608 | ₩165,384 | ₩171,581 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,120 | ₩167,401 | ₩165,624 | ₩166,826 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,378 | ₩169,858 | ₩166,826 | ₩167,187 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,378 | ₩170,633 | ₩168,269 | ₩168,990 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,693 | ₩170,419 | ₩166,159 | ₩169,631 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,133 | ₩174,573 | ₩166,519 | ₩166,746 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,271 | ₩173,892 | ₩169,137 | ₩172,944 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,872 | ₩170,967 | ₩168,830 | ₩169,725 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,271 | ₩170,620 | ₩167,374 | ₩169,979 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,459 | ₩172,223 | ₩168,750 | ₩170,099 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,101 | ₩171,996 | ₩168,883 | ₩170,192 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,597 | ₩176,149 | ₩170,940 | ₩172,009 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,760 | ₩171,528 | ₩166,760 | ₩170,833 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩163,006 | ₩166,573 | ₩162,739 | ₩166,439 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,806 | ₩164,649 | ₩161,457 | ₩164,168 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,609 | ₩165,838 | ₩162,619 | ₩164,716 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,768 | ₩167,441 | ₩163,100 | ₩164,369 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,607 | ₩162,205 | ₩155,607 | ₩161,363 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,539 | ₩163,701 | ₩160,656 | ₩163,100 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,649 | ₩165,344 | ₩162,165 | ₩162,953 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,117 | ₩166,332 | ₩164,075 | ₩165,037 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,335 | ₩165,611 | ₩160,215 | ₩164,636 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩160,028 | ₩161,297 | ₩158,786 | ₩159,453 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩162,926 | ₩162,940 | ₩160,789 | ₩162,098 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,322 | ₩163,821 | ₩159,587 | ₩162,846 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,547 | ₩160,990 | ₩158,385 | ₩158,946 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,225 | ₩159,801 | ₩156,862 | ₩159,520 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,276 | ₩158,452 | ₩155,901 | ₩158,225 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,824 | ₩158,973 | ₩155,834 | ₩158,679 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩152,027 | ₩159,013 | ₩152,027 | ₩157,877 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩155,967 | ₩156,969 | ₩153,790 | ₩154,004 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,586 | ₩159,226 | ₩151,373 | ₩156,381 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩148,968 | ₩151,105 | ₩148,661 | ₩150,825 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,644 | ₩149,837 | ₩145,589 | ₩149,008 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,114 | ₩148,260 | ₩146,097 | ₩146,270 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,568 | ₩148,928 | ₩147,833 | ₩148,207 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,222 | ₩149,770 | ₩148,367 | ₩148,848 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩148,955 | ₩149,489 | ₩148,447 | ₩149,316 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,396 | ₩149,636 | ₩148,661 | ₩148,942 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,571 | ₩151,012 | ₩149,155 | ₩149,222 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,449 | ₩151,079 | ₩148,862 | ₩150,678 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,180 | ₩150,531 | ₩147,005 | ₩149,022 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,476 | ₩150,251 | ₩147,873 | ₩148,928 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,182 | ₩150,251 | ₩148,367 | ₩149,102 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,359 | ₩151,867 | ₩147,913 | ₩149,810 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,384 | ₩151,439 | ₩148,180 | ₩150,878 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,252 | ₩152,027 | ₩148,915 | ₩149,008 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,573 | ₩152,935 | ₩149,823 | ₩150,651 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩144,988 | ₩152,374 | ₩144,801 | ₩151,573 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,616 | ₩146,871 | ₩144,908 | ₩145,469 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,820 | ₩148,808 | ₩145,976 | ₩146,551 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,748 | ₩147,780 | ₩144,347 | ₩147,366 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,643 | ₩147,299 | ₩144,721 | ₩144,921 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩140,994 | ₩145,990 | ₩140,006 | ₩144,975 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,111 | ₩141,876 | ₩138,523 | ₩141,435 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,884 | ₩141,275 | ₩138,537 | ₩138,871 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩139,953 | ₩141,248 | ₩139,458 | ₩140,807 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,779 | ₩141,168 | ₩139,098 | ₩140,180 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,535 | ₩140,821 | ₩136,947 | ₩140,140 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,682 | ₩139,138 | ₩136,627 | ₩136,854 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,377 | ₩138,323 | ₩131,003 | ₩137,562 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,349 | ₩132,900 | ₩129,628 | ₩130,362 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,601 | ₩130,736 | ₩128,492 | ₩128,880 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,075 | ₩131,364 | ₩125,554 | ₩129,561 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,838 | ₩128,586 | ₩125,367 | ₩125,754 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩128,960 | ₩128,960 | ₩126,863 | ₩127,678 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,190 | ₩132,152 | ₩128,826 | ₩128,960 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,656 | ₩133,528 | ₩130,322 | ₩131,524 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,393 | ₩133,034 | ₩130,750 | ₩130,923 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,353 | ₩133,074 | ₩130,523 | ₩132,206 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,084 | ₩132,192 | ₩129,775 | ₩131,818 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,596 | ₩135,732 | ₩130,910 | ₩131,271 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩130,028 | ₩135,077 | ₩129,801 | ₩134,556 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,254 | ₩130,469 | ₩128,519 | ₩129,454 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,110 | ₩131,591 | ₩128,786 | ₩130,175 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,897 | ₩132,219 | ₩129,735 | ₩131,431 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,523 | ₩133,301 | ₩129,561 | ₩131,992 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩131,952 | ₩134,743 | ₩130,269 | ₩131,177 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,035 | ₩134,703 | ₩132,139 | ₩132,459 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,717 | ₩135,291 | ₩133,555 | ₩135,011 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,661 | ₩134,476 | ₩132,366 | ₩133,742 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,196 | ₩135,825 | ₩131,231 | ₩132,740 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,555 | ₩136,800 | ₩132,499 | ₩133,301 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,845 | ₩135,652 | ₩129,574 | ₩133,368 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,571 | ₩130,696 | ₩126,890 | ₩130,202 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩125,981 | ₩126,850 | ₩124,472 | ₩126,476 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,038 | ₩128,893 | ₩125,567 | ₩127,103 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,038 | ₩128,492 | ₩126,115 | ₩127,197 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,470 | ₩127,931 | ₩123,216 | ₩127,037 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,153 | ₩125,754 | ₩123,818 | ₩124,525 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,571 | ₩127,771 | ₩123,978 | ₩124,218 | -2.63% | 267.3만 |
|---|