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 | ₩145,819 | ₩147,157 | ₩143,894 | ₩144,469 | -0.93% | 618.1만 |
| 2026.09.28–2026.10.02 | ₩147,585 | ₩150,058 | ₩145,164 | ₩146,662 | -0.63% | 725.1만 |
| 2026.09.21–2026.09.25 | ₩155,193 | ₩156,049 | ₩147,317 | ₩148,842 | -4.09% | 1598.1만 |
| 2026.09.14–2026.09.18 | ₩165,222 | ₩165,222 | ₩152,532 | ₩155,193 | -6.07% | 1342.9만 |
| 2026.08.24–2026.08.27 | ₩176,294 | ₩177,083 | ₩168,806 | ₩169,207 | -4.02% | 762.5만 |
| 2026.08.17–2026.08.21 | ₩174,047 | ₩176,922 | ₩168,779 | ₩175,211 | +0.67% | 1356.5만 |
| 2026.08.10–2026.08.14 | ₩177,885 | ₩178,794 | ₩172,403 | ₩174,890 | -1.68% | 1299.7만 |
| 2026.08.03–2026.08.07 | ₩179,623 | ₩182,873 | ₩173,539 | ₩177,992 | -0.91% | 2306.8만 |
| 2026.07.27–2026.07.31 | ₩177,604 | ₩186,189 | ₩175,705 | ₩177,417 | -0.11% | 2135.9만 |
| 2026.07.20–2026.07.24 | ₩169,541 | ₩179,048 | ₩166,198 | ₩176,829 | +4.30% | 2085.5만 |
| 2026.07.13–2026.07.17 | ₩167,709 | ₩171,507 | ₩163,671 | ₩168,752 | +0.62% | 1297만 |
| 2026.07.06–2026.07.10 | ₩161,678 | ₩168,806 | ₩161,077 | ₩166,573 | +3.03% | 1623.1만 |
| 2026.06.29–2026.07.02 | ₩160,783 | ₩162,935 | ₩158,295 | ₩159,793 | -0.62% | 1123.5만 |
| 2026.06.22–2026.06.26 | ₩159,526 | ₩164,513 | ₩155,541 | ₩161,371 | +1.16% | 1775.8만 |
| 2026.06.15–2026.06.18 | ₩161,317 | ₩163,912 | ₩155,594 | ₩159,058 | -1.40% | 1749.3만 |
| 2026.06.08–2026.06.12 | ₩156,798 | ₩161,732 | ₩152,358 | ₩158,483 | +1.07% | 1472.6만 |
| 2026.06.01–2026.06.05 | ₩145,592 | ₩158,803 | ₩142,771 | ₩156,022 | +7.16% | 1778.7만 |
| 2026.05.26–2026.05.29 | ₩148,387 | ₩152,198 | ₩147,304 | ₩147,585 | -0.54% | 1143.1만 |
| 2026.05.18–2026.05.22 | ₩148,293 | ₩150,232 | ₩144,121 | ₩146,221 | -1.40% | 1417.7만 |
| 2026.05.11–2026.05.15 | ₩152,652 | ₩153,187 | ₩146,862 | ₩147,518 | -3.36% | 1144.7만 |
| 2026.05.04–2026.05.08 | ₩154,163 | ₩156,972 | ₩150,687 | ₩152,853 | -0.85% | 1236.3만 |
| 2026.04.27–2026.05.01 | ₩168,097 | ₩171,935 | ₩155,140 | ₩155,220 | -7.66% | 1918.7만 |
| 2026.04.20–2026.04.24 | ₩168,632 | ₩172,911 | ₩166,519 | ₩169,822 | +0.71% | 1361만 |
| 2026.04.13–2026.04.17 | ₩170,076 | ₩171,012 | ₩162,882 | ₩168,819 | -0.74% | 1434.3만 |
| 2026.04.06–2026.04.10 | ₩157,627 | ₩171,079 | ₩156,450 | ₩170,076 | +7.90% | 1168.6만 |
| 2026.03.30–2026.04.02 | ₩152,452 | ₩158,576 | ₩149,804 | ₩158,215 | +3.78% | 936.8만 |
| 2026.03.23–2026.03.27 | ₩153,174 | ₩157,239 | ₩150,486 | ₩150,767 | -1.57% | 1254.6만 |
| 2026.03.16–2026.03.20 | ₩155,420 | ₩156,036 | ₩147,571 | ₩148,775 | -4.28% | 1413.1만 |
| 2026.03.09–2026.03.13 | ₩158,844 | ₩162,066 | ₩153,695 | ₩154,230 | -2.90% | 1272.9만 |
| 2026.03.02–2026.03.06 | ₩166,666 | ₩168,592 | ₩160,381 | ₩161,037 | -3.38% | 1734만 |
| 2026.02.23–2026.02.27 | ₩170,945 | ₩173,780 | ₩164,032 | ₩168,605 | -1.37% | 1876.4만 |
| 2026.02.17–2026.02.20 | ₩169,568 | ₩171,801 | ₩165,570 | ₩171,774 | +1.30% | 1338.7만 |
| 2026.02.09–2026.02.13 | ₩169,461 | ₩174,769 | ₩166,345 | ₩169,822 | +0.21% | 1579만 |
| 2026.02.02–2026.02.06 | ₩163,189 | ₩176,347 | ₩162,922 | ₩170,290 | +4.35% | 2180.6만 |
| 2026.01.26–2026.01.30 | ₩162,721 | ₩167,629 | ₩155,781 | ₩164,353 | +1.00% | 1915만 |
| 2026.01.20–2026.01.23 | ₩160,208 | ₩166,519 | ₩158,964 | ₩163,136 | +1.83% | 1029.5만 |
| 2026.01.12–2026.01.16 | ₩157,453 | ₩164,005 | ₩156,076 | ₩162,280 | +3.07% | 1590.6만 |
| 2026.01.05–2026.01.09 | ₩149,136 | ₩159,405 | ₩148,828 | ₩158,857 | +6.52% | 1727만 |
| 2025.12.29–2026.01.02 | ₩149,390 | ₩150,005 | ₩145,753 | ₩149,176 | -0.14% | 896.3만 |
| 2025.12.22–2025.12.26 | ₩149,617 | ₩151,248 | ₩148,614 | ₩149,483 | -0.09% | 556.1만 |
| 2025.12.15–2025.12.19 | ₩150,553 | ₩152,037 | ₩147,170 | ₩149,189 | -0.91% | 2483만 |
| 2025.12.08–2025.12.12 | ₩147,986 | ₩153,107 | ₩144,964 | ₩149,176 | +0.80% | 1900.1만 |
| 2025.12.01–2025.12.05 | ₩139,040 | ₩147,946 | ₩138,679 | ₩147,531 | +6.11% | 1773.4만 |
| 2025.11.24–2025.11.28 | ₩137,837 | ₩141,407 | ₩136,780 | ₩140,966 | +2.27% | 1050.9만 |
| 2025.11.17–2025.11.21 | ₩127,981 | ₩138,478 | ₩125,508 | ₩137,716 | +7.61% | 2028.8만 |
| 2025.11.10–2025.11.14 | ₩132,501 | ₩133,678 | ₩127,005 | ₩127,821 | -3.53% | 1214.7만 |
| 2025.11.03–2025.11.07 | ₩131,258 | ₩135,884 | ₩128,663 | ₩131,966 | +0.54% | 1716.9만 |
| 2025.10.27–2025.10.31 | ₩134,868 | ₩135,443 | ₩129,706 | ₩131,579 | -2.44% | 1329.4만 |
| 2025.10.20–2025.10.24 | ₩127,714 | ₩136,954 | ₩127,032 | ₩133,892 | +4.84% | 2091.8만 |
| 2025.10.13–2025.10.17 | ₩125,294 | ₩129,038 | ₩123,355 | ₩126,618 | +1.06% | 1313.6만 |
| 2025.10.06–2025.10.10 | ₩131,258 | ₩133,156 | ₩124,117 | ₩124,358 | -5.26% | 1171.6만 |
| 2025.09.29–2025.10.03 | ₩134,520 | ₩135,282 | ₩129,533 | ₩131,164 | -2.50% | 1376.9만 |
| 2025.09.22–2025.09.26 | ₩132,568 | ₩136,794 | ₩127,473 | ₩134,387 | +1.37% | 1569.5만 |
| 2025.09.15–2025.09.19 | ₩137,101 | ₩138,866 | ₩132,167 | ₩132,996 | -2.99% | 2030.9만 |
| 2025.09.08–2025.09.12 | ₩132,702 | ₩138,371 | ₩129,706 | ₩137,074 | +3.30% | 1200.5만 |
| 2025.09.02–2025.09.05 | ₩132,822 | ₩133,878 | ₩128,115 | ₩132,448 | -0.28% | 885.3만 |
| 2025.08.28–2025.08.29 | ₩135,817 | ₩136,152 | ₩133,090 | ₩133,691 | -1.57% | 409만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.