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 | ₩146,225 | ₩147,941 | ₩141,384 | ₩144,871 | -0.93% | 1721.1만 |
| 2026.09.28–2026.10.02 | ₩147,995 | ₩150,731 | ₩145,568 | ₩147,070 | -0.63% | 1779.1만 |
| 2026.09.21–2026.09.25 | ₩155,625 | ₩156,483 | ₩147,727 | ₩149,256 | -4.09% | 2382.1만 |
| 2026.09.14–2026.09.18 | ₩162,101 | ₩165,682 | ₩152,956 | ₩155,625 | -4.00% | 2081.5만 |
| 2026.09.08–2026.09.11 | ₩166,218 | ₩167,170 | ₩161,498 | ₩164,569 | -0.99% | 895.1만 |
| 2026.08.31–2026.09.04 | ₩167,532 | ₩169,610 | ₩162,490 | ₩167,210 | -0.19% | 1279.1만 |
| 2026.08.24–2026.08.28 | ₩176,784 | ₩177,575 | ₩166,955 | ₩168,068 | -4.93% | 948만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,532 |
| ₩177,414 |
| ₩169,248 |
| ₩175,698 |
| +0.67% |
| 1356.5만 |
| 2026.08.10–2026.08.14 | ₩178,380 | ₩179,292 | ₩172,882 | ₩175,376 | -1.68% | 1299.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,123 | ₩183,381 | ₩174,022 | ₩178,487 | -0.91% | 2306.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩178,098 | ₩186,707 | ₩176,194 | ₩177,911 | -0.11% | 2135.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,013 | ₩179,547 | ₩166,660 | ₩177,321 | +4.30% | 2085.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,176 | ₩171,984 | ₩164,126 | ₩169,222 | +0.62% | 1297만 |
|---|
| 2026.07.06–2026.07.10 | ₩162,128 | ₩169,275 | ₩161,525 | ₩167,036 | +3.03% | 1623.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩161,230 | ₩163,389 | ₩158,736 | ₩160,238 | -0.62% | 1123.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩159,969 | ₩164,971 | ₩155,973 | ₩161,820 | +1.16% | 1775.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,766 | ₩164,368 | ₩156,027 | ₩159,500 | -1.40% | 1749.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩157,234 | ₩162,182 | ₩152,782 | ₩158,923 | +1.07% | 1472.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩145,997 | ₩159,245 | ₩143,168 | ₩156,456 | +7.16% | 1778.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,800 | ₩152,621 | ₩147,714 | ₩147,995 | -0.54% | 1143.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩148,706 | ₩150,650 | ₩144,522 | ₩146,627 | -1.40% | 1417.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,077 | ₩153,614 | ₩147,271 | ₩147,928 | -3.36% | 1144.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,592 | ₩157,408 | ₩151,106 | ₩153,278 | -0.85% | 1236.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,565 | ₩172,413 | ₩155,571 | ₩155,652 | -7.66% | 1918.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩169,101 | ₩173,392 | ₩166,982 | ₩170,294 | +0.71% | 1361만 |
|---|
| 2026.04.13–2026.04.17 | ₩170,549 | ₩171,488 | ₩163,335 | ₩169,289 | -0.74% | 1434.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,065 | ₩171,555 | ₩156,885 | ₩170,549 | +7.90% | 1168.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩152,876 | ₩159,017 | ₩150,221 | ₩158,655 | +3.78% | 936.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,600 | ₩157,676 | ₩150,905 | ₩151,186 | -1.57% | 1254.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩155,853 | ₩156,470 | ₩147,982 | ₩149,189 | -4.28% | 1413.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,286 | ₩162,517 | ₩154,123 | ₩154,659 | -2.90% | 1272.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩167,130 | ₩169,061 | ₩160,828 | ₩161,485 | -3.38% | 1734만 |
|---|
| 2026.02.23–2026.02.27 | ₩171,421 | ₩174,263 | ₩164,488 | ₩169,074 | -1.37% | 1876.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,040 | ₩172,279 | ₩166,030 | ₩172,252 | +1.30% | 1338.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,932 | ₩175,256 | ₩166,808 | ₩170,294 | +0.21% | 1579만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,643 | ₩176,838 | ₩163,375 | ₩170,764 | +4.35% | 2180.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,174 | ₩168,095 | ₩156,215 | ₩164,810 | +1.00% | 1915만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,653 | ₩166,982 | ₩159,406 | ₩163,590 | +1.83% | 1029.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩157,891 | ₩164,461 | ₩156,510 | ₩162,732 | +3.07% | 1590.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩149,551 | ₩159,849 | ₩149,242 | ₩159,299 | +6.52% | 1727만 |
|---|
| 2025.12.29–2026.01.02 | ₩149,805 | ₩150,422 | ₩146,158 | ₩149,591 | -0.14% | 896.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,033 | ₩151,669 | ₩149,028 | ₩149,899 | -0.09% | 556.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩150,972 | ₩152,460 | ₩147,579 | ₩149,604 | -0.91% | 2483만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,397 | ₩153,533 | ₩145,367 | ₩149,591 | +0.80% | 1900.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩139,427 | ₩148,357 | ₩139,065 | ₩147,941 | +6.11% | 1773.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,220 | ₩141,800 | ₩137,161 | ₩141,358 | +2.27% | 1050.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,338 | ₩138,864 | ₩125,857 | ₩138,099 | +7.61% | 2028.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,870 | ₩134,050 | ₩127,359 | ₩128,177 | -3.53% | 1214.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,623 | ₩136,262 | ₩129,021 | ₩132,333 | +0.54% | 1716.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,243 | ₩135,820 | ₩130,067 | ₩131,945 | -2.44% | 1329.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,069 | ₩137,335 | ₩127,386 | ₩134,264 | +4.84% | 2091.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,642 | ₩129,397 | ₩123,698 | ₩126,970 | +1.06% | 1313.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩128,069 | ₩128,270 | ₩124,462 | ₩124,704 | -2.63% | 267.3만 |
|---|