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 | ₩146,436 | ₩146,904 | ₩143,948 | ₩144,523 | -1.31% | 324.8만 |
| 2026.10.08 | ₩142,142 | ₩146,730 | ₩141,045 | ₩146,690 | +3.20% | 377.5만 |
| 2026.10.07 | ₩145,245 | ₩145,352 | ₩142,490 | ₩142,944 | -1.58% | 417.5만 |
| 2026.10.06 | ₩146,048 | ₩147,586 | ₩145,419 | ₩146,235 | +0.13% | 308만 |
| 2026.10.05 | ₩145,874 | ₩147,212 | ₩144,523 | ₩146,289 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,827 | ₩148,777 | ₩145,219 | ₩146,717 | -0.75% | 436만 |
| 2026.10.01 | ₩146,703 | ₩149,459 | ₩146,168 | ₩147,065 | +0.25% | 404.4만 |
| 2026.09.30 | ₩149,245 | ₩149,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,891 |
| -1.58% |
| 323.9만 |
| 2026.09.29 | ₩149,432 | ₩150,369 | ₩148,282 | ₩149,553 | +0.08% | 280.6만 |
|---|
| 2026.09.28 | ₩147,640 | ₩150,114 | ₩147,640 | ₩149,352 | +1.16% | 334.3만 |
|---|
| 2026.09.25 | ₩148,576 | ₩150,850 | ₩148,322 | ₩148,897 | +0.22% | 386.4만 |
|---|
| 2026.09.24 | ₩149,941 | ₩150,864 | ₩147,372 | ₩148,041 | -1.27% | 369.2만 |
|---|
| 2026.09.23 | ₩151,492 | ₩152,348 | ₩149,686 | ₩149,941 | -1.02% | 368.1만 |
|---|
| 2026.09.22 | ₩154,275 | ₩154,877 | ₩149,686 | ₩152,362 | -1.24% | 734.4만 |
|---|
| 2026.09.21 | ₩155,251 | ₩156,107 | ₩152,188 | ₩153,472 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,990 | ₩157,646 | ₩152,589 | ₩155,251 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | ₩159,665 | ₩160,201 | ₩156,616 | ₩156,990 | -1.68% | 296.2만 |
|---|
| 2026.09.16 | ₩165,284 | ₩165,284 | ₩156,509 | ₩158,141 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | ₩164,280 | ₩164,802 | ₩162,434 | ₩163,812 | -0.28% | 176.7만 |
|---|
| 2026.09.14 | ₩161,712 | ₩164,521 | ₩160,214 | ₩164,347 | +1.63% | 265.6만 |
|---|
| 2026.09.11 | ₩166,474 | ₩166,648 | ₩163,826 | ₩164,173 | -1.38% | 206.7만 |
|---|
| 2026.09.10 | ₩164,120 | ₩165,030 | ₩162,970 | ₩163,959 | -0.10% | 229만 |
|---|
| 2026.09.09 | ₩162,849 | ₩163,866 | ₩161,110 | ₩163,036 | +0.11% | 237.4만 |
|---|
| 2026.09.08 | ₩165,819 | ₩166,769 | ₩163,732 | ₩163,866 | -1.18% | 222.1만 |
|---|
| 2026.09.04 | ₩167,585 | ₩169,203 | ₩166,073 | ₩166,809 | -0.46% | 175.5만 |
|---|
| 2026.09.03 | ₩164,441 | ₩166,728 | ₩163,451 | ₩166,555 | +1.29% | 271만 |
|---|
| 2026.09.02 | ₩164,000 | ₩165,083 | ₩162,100 | ₩163,371 | -0.38% | 320.7만 |
|---|
| 2026.09.01 | ₩165,872 | ₩166,394 | ₩162,943 | ₩163,799 | -1.25% | 250.6만 |
|---|
| 2026.08.31 | ₩167,130 | ₩168,548 | ₩165,391 | ₩166,046 | -0.65% | 261.4만 |
|---|
| 2026.08.28 | ₩170,915 | ₩170,915 | ₩166,555 | ₩167,665 | -1.90% | 184.2만 |
|---|
| 2026.08.27 | ₩171,611 | ₩172,868 | ₩168,869 | ₩169,270 | -1.36% | 230.1만 |
|---|
| 2026.08.26 | ₩173,832 | ₩175,196 | ₩172,521 | ₩172,868 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩175,009 | ₩175,009 | ₩172,454 | ₩172,855 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,360 | ₩177,149 | ₩172,828 | ₩173,818 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,433 | ₩176,988 | ₩173,029 | ₩175,276 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,551 | ₩173,724 | ₩168,842 | ₩172,480 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,628 | ₩172,788 | ₩169,966 | ₩170,514 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,303 | ₩175,477 | ₩171,129 | ₩171,250 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩174,112 | ₩175,678 | ₩173,270 | ₩175,022 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩174,019 | ₩175,463 | ₩173,123 | ₩174,955 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩176,132 | ₩176,159 | ₩172,467 | ₩174,862 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩178,059 | ₩178,861 | ₩173,497 | ₩175,316 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩175,236 | ₩177,952 | ₩175,209 | ₩177,283 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,952 | ₩178,313 | ₩173,711 | ₩175,557 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩176,253 | ₩178,219 | ₩175,116 | ₩178,059 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,413 | ₩181,122 | ₩175,905 | ₩176,654 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,988 | ₩182,941 | ₩178,018 | ₩178,366 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,604 | ₩182,740 | ₩173,604 | ₩181,871 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,691 | ₩180,373 | ₩176,266 | ₩176,654 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩182,205 | ₩182,205 | ₩176,734 | ₩177,483 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,493 | ₩180,493 | ₩175,798 | ₩178,928 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩184,132 | ₩185,376 | ₩178,727 | ₩179,075 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,494 | ₩186,259 | ₩175,771 | ₩184,881 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,671 | ₩179,610 | ₩175,798 | ₩178,500 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,862 | ₩179,115 | ₩174,514 | ₩176,895 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,755 | ₩178,567 | ₩174,567 | ₩174,902 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,885 | ₩176,373 | ₩169,645 | ₩175,383 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,906 | ₩169,725 | ₩166,381 | ₩168,882 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,604 | ₩170,073 | ₩166,260 | ₩166,314 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩169,110 | ₩171,571 | ₩167,009 | ₩168,815 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,484 | ₩169,618 | ₩164,789 | ₩169,444 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,434 | ₩166,715 | ₩163,732 | ₩164,735 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,474 | ₩167,879 | ₩164,080 | ₩165,792 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,772 | ₩168,869 | ₩165,765 | ₩166,220 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,428 | ₩167,999 | ₩164,428 | ₩166,635 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,946 | ₩166,086 | ₩162,261 | ₩164,909 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,418 | ₩165,484 | ₩162,541 | ₩163,866 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,946 | ₩168,869 | ₩164,401 | ₩166,488 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,739 | ₩168,615 | ₩161,137 | ₩168,427 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩162,180 | ₩162,836 | ₩158,729 | ₩159,853 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,615 | ₩162,996 | ₩159,184 | ₩162,180 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,987 | ₩162,943 | ₩159,197 | ₩160,682 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,843 | ₩160,843 | ₩158,355 | ₩159,987 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,859 | ₩162,970 | ₩159,906 | ₩161,431 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,659 | ₩164,575 | ₩157,659 | ₩162,769 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩157,044 | ₩158,555 | ₩155,599 | ₩156,549 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,562 | ₩160,562 | ₩156,188 | ₩156,214 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,585 | ₩162,649 | ₩159,197 | ₩160,682 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,395 | ₩161,752 | ₩157,873 | ₩159,117 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,923 | ₩162,060 | ₩155,652 | ₩156,963 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,314 | ₩163,973 | ₩161,819 | ₩161,913 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,378 | ₩162,983 | ₩160,174 | ₩161,445 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩158,181 | ₩159,318 | ₩156,509 | ₩158,542 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,365 | ₩158,074 | ₩152,696 | ₩157,284 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,759 | ₩161,792 | ₩152,415 | ₩152,482 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,689 | ₩161,324 | ₩156,147 | ₩160,107 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,856 | ₩159,492 | ₩155,398 | ₩158,435 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,338 | ₩158,823 | ₩155,425 | ₩156,081 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,930 | ₩158,863 | ₩153,245 | ₩157,940 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,559 | ₩154,903 | ₩150,730 | ₩153,004 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,904 | ₩152,562 | ₩146,904 | ₩151,011 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,647 | ₩146,743 | ₩142,824 | ₩146,436 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,359 | ₩150,101 | ₩147,359 | ₩147,640 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,285 | ₩151,251 | ₩147,961 | ₩150,114 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,636 | ₩152,255 | ₩149,860 | ₩150,168 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,442 | ₩149,847 | ₩147,452 | ₩149,834 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,489 | ₩147,091 | ₩145,085 | ₩146,275 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩148,135 | ₩148,135 | ₩144,175 | ₩146,262 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,516 | ₩150,288 | ₩145,272 | ₩149,339 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,442 | ₩148,763 | ₩145,446 | ₩146,315 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,349 | ₩149,606 | ₩146,476 | ₩149,392 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,927 | ₩150,288 | ₩146,917 | ₩147,573 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,422 | ₩151,492 | ₩149,727 | ₩150,623 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,435 | ₩151,332 | ₩149,232 | ₩149,526 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,904 | ₩151,666 | ₩148,790 | ₩151,198 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,710 | ₩153,245 | ₩150,141 | ₩151,104 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩153,111 | ₩153,726 | ₩151,907 | ₩152,910 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,519 | ₩157,030 | ₩152,455 | ₩152,562 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,489 | ₩156,642 | ₩153,592 | ₩155,853 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,592 | ₩153,887 | ₩150,743 | ₩151,720 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩154,221 | ₩155,933 | ₩152,322 | ₩152,990 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,783 | ₩159,171 | ₩155,198 | ₩155,278 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,462 | ₩160,816 | ₩158,007 | ₩158,916 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,987 | ₩162,796 | ₩157,672 | ₩158,034 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,624 | ₩171,624 | ₩158,408 | ₩160,000 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩168,160 | ₩171,999 | ₩167,959 | ₩170,153 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,364 | ₩170,862 | ₩167,478 | ₩169,885 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩169,163 | ₩172,173 | ₩168,695 | ₩169,845 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩169,270 | ₩171,076 | ₩166,581 | ₩167,571 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,477 | ₩172,975 | ₩167,544 | ₩168,788 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,695 | ₩171,879 | ₩168,039 | ₩171,638 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,347 | ₩171,076 | ₩167,210 | ₩168,882 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,668 | ₩167,210 | ₩164,668 | ₩166,367 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,531 | ₩167,571 | ₩162,943 | ₩165,177 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,899 | ₩170,006 | ₩165,351 | ₩167,785 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩170,140 | ₩170,554 | ₩168,053 | ₩170,394 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,407 | ₩171,143 | ₩169,176 | ₩170,140 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩166,113 | ₩170,287 | ₩165,498 | ₩169,952 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,923 | ₩166,448 | ₩160,923 | ₩166,126 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,418 | ₩158,462 | ₩156,509 | ₩158,114 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,686 | ₩158,769 | ₩157,097 | ₩158,274 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,796 | ₩158,635 | ₩154,154 | ₩158,274 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,877 | ₩157,846 | ₩154,877 | ₩157,378 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩152,188 | ₩155,693 | ₩151,305 | ₩154,502 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,509 | ₩152,509 | ₩149,860 | ₩150,449 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩154,087 | ₩154,141 | ₩150,543 | ₩150,823 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,291 | ₩156,602 | ₩153,887 | ₩154,275 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,468 | ₩157,298 | ₩155,452 | ₩155,626 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,305 | ₩156,535 | ₩151,144 | ₩154,903 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩153,231 | ₩153,940 | ₩150,957 | ₩152,924 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,650 | ₩151,653 | ₩147,626 | ₩148,830 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩153,057 | ₩153,526 | ₩150,034 | ₩150,957 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,408 | ₩155,171 | ₩152,496 | ₩153,419 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,783 | ₩156,094 | ₩153,164 | ₩154,408 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,479 | ₩155,853 | ₩152,696 | ₩154,676 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,605 | ₩157,967 | ₩153,753 | ₩154,288 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,950 | ₩159,023 | ₩156,081 | ₩156,268 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩158,248 | ₩158,609 | ₩156,214 | ₩158,007 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,883 | ₩162,127 | ₩158,903 | ₩159,211 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,903 | ₩162,087 | ₩155,907 | ₩161,418 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,685 | ₩162,903 | ₩160,441 | ₩161,097 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,789 | ₩165,270 | ₩162,006 | ₩164,989 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,621 | ₩168,655 | ₩165,538 | ₩167,103 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,602 | ₩164,602 | ₩161,297 | ₩162,113 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,728 | ₩167,758 | ₩163,357 | ₩166,448 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,655 | ₩168,775 | ₩164,093 | ₩168,668 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,437 | ₩168,628 | ₩165,418 | ₩165,979 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,497 | ₩170,206 | ₩165,725 | ₩166,648 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,454 | ₩170,113 | ₩167,919 | ₩168,882 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩171,009 | ₩173,845 | ₩167,264 | ₩168,628 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩166,060 | ₩171,865 | ₩165,632 | ₩171,838 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,371 | ₩167,651 | ₩165,872 | ₩167,076 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,631 | ₩170,113 | ₩167,076 | ₩167,437 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,631 | ₩170,889 | ₩168,521 | ₩169,243 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,942 | ₩170,675 | ₩166,407 | ₩169,885 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,393 | ₩174,835 | ₩166,769 | ₩166,996 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,524 | ₩174,153 | ₩169,390 | ₩173,203 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩170,126 | ₩171,223 | ₩169,083 | ₩169,979 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,524 | ₩170,875 | ₩167,625 | ₩170,233 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,715 | ₩172,480 | ₩169,002 | ₩170,354 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,357 | ₩172,253 | ₩169,136 | ₩170,447 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,855 | ₩176,413 | ₩171,196 | ₩172,266 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩167,009 | ₩171,785 | ₩167,009 | ₩171,089 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩163,250 | ₩166,822 | ₩162,983 | ₩166,688 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩163,050 | ₩164,896 | ₩161,699 | ₩164,414 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,856 | ₩166,086 | ₩162,863 | ₩164,963 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩164,013 | ₩167,692 | ₩163,344 | ₩164,615 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,840 | ₩162,448 | ₩155,840 | ₩161,605 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,782 | ₩163,946 | ₩160,896 | ₩163,344 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,896 | ₩165,591 | ₩162,408 | ₩163,197 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,364 | ₩166,581 | ₩164,321 | ₩165,284 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,575 | ₩165,859 | ₩160,455 | ₩164,882 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩160,267 | ₩161,538 | ₩159,023 | ₩159,692 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩163,170 | ₩163,184 | ₩161,030 | ₩162,341 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,562 | ₩164,066 | ₩159,826 | ₩163,090 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,786 | ₩161,231 | ₩158,622 | ₩159,184 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,462 | ₩160,040 | ₩157,097 | ₩159,759 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,512 | ₩158,689 | ₩156,134 | ₩158,462 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩158,060 | ₩159,211 | ₩156,067 | ₩158,916 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩152,255 | ₩159,251 | ₩152,255 | ₩158,114 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩156,201 | ₩157,204 | ₩154,020 | ₩154,235 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,813 | ₩159,465 | ₩151,599 | ₩156,616 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩149,191 | ₩151,332 | ₩148,884 | ₩151,051 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,864 | ₩150,061 | ₩145,807 | ₩149,232 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,335 | ₩148,482 | ₩146,315 | ₩146,489 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,790 | ₩149,151 | ₩148,054 | ₩148,429 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,446 | ₩149,994 | ₩148,589 | ₩149,071 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩149,178 | ₩149,713 | ₩148,670 | ₩149,539 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,620 | ₩149,860 | ₩148,884 | ₩149,165 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,797 | ₩151,238 | ₩149,379 | ₩149,446 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,673 | ₩151,305 | ₩149,084 | ₩150,904 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,402 | ₩150,757 | ₩147,225 | ₩149,245 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,700 | ₩150,476 | ₩148,095 | ₩149,151 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,405 | ₩150,476 | ₩148,589 | ₩149,325 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,586 | ₩152,094 | ₩148,135 | ₩150,034 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,609 | ₩151,666 | ₩148,402 | ₩151,104 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,479 | ₩152,255 | ₩149,138 | ₩149,232 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,800 | ₩153,164 | ₩150,048 | ₩150,877 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩145,205 | ₩152,603 | ₩145,018 | ₩151,800 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,834 | ₩147,091 | ₩145,125 | ₩145,687 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩148,041 | ₩149,031 | ₩146,195 | ₩146,770 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,964 | ₩148,001 | ₩144,563 | ₩147,586 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,861 | ₩147,519 | ₩144,938 | ₩145,138 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩141,205 | ₩146,208 | ₩140,216 | ₩145,192 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,319 | ₩142,088 | ₩138,731 | ₩141,647 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩139,092 | ₩141,486 | ₩138,744 | ₩139,079 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩140,162 | ₩141,460 | ₩139,667 | ₩141,018 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,988 | ₩141,379 | ₩139,306 | ₩140,390 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,741 | ₩141,032 | ₩137,152 | ₩140,349 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,888 | ₩139,346 | ₩136,831 | ₩137,059 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,574 | ₩138,530 | ₩131,200 | ₩137,768 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,544 | ₩133,099 | ₩129,822 | ₩130,558 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,795 | ₩130,932 | ₩128,685 | ₩129,073 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,264 | ₩131,561 | ₩125,742 | ₩129,755 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩128,029 | ₩128,778 | ₩125,555 | ₩125,943 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩129,153 | ₩129,153 | ₩127,053 | ₩127,869 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,387 | ₩132,350 | ₩129,019 | ₩129,153 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,852 | ₩133,728 | ₩130,517 | ₩131,721 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,591 | ₩133,233 | ₩130,945 | ₩131,119 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,551 | ₩133,273 | ₩130,718 | ₩132,404 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,280 | ₩132,390 | ₩129,969 | ₩132,016 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,798 | ₩135,935 | ₩131,106 | ₩131,467 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩130,223 | ₩135,280 | ₩129,996 | ₩134,758 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,447 | ₩130,665 | ₩128,712 | ₩129,648 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,307 | ₩131,788 | ₩128,979 | ₩130,370 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩131,093 | ₩132,417 | ₩129,929 | ₩131,628 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,718 | ₩133,500 | ₩129,755 | ₩132,190 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩132,149 | ₩134,945 | ₩130,464 | ₩131,374 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,236 | ₩134,905 | ₩132,337 | ₩132,658 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,918 | ₩135,494 | ₩133,755 | ₩135,213 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,862 | ₩134,678 | ₩132,564 | ₩133,942 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,397 | ₩136,029 | ₩131,427 | ₩132,939 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,755 | ₩137,005 | ₩132,698 | ₩133,500 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩132,042 | ₩135,855 | ₩129,768 | ₩133,567 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,762 | ₩130,892 | ₩127,080 | ₩130,397 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩126,170 | ₩127,039 | ₩124,658 | ₩126,665 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,230 | ₩129,086 | ₩125,755 | ₩127,294 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,230 | ₩128,685 | ₩126,304 | ₩127,387 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,655 | ₩128,123 | ₩123,401 | ₩127,227 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,341 | ₩125,943 | ₩124,003 | ₩124,712 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,762 | ₩127,962 | ₩124,163 | ₩124,404 | -2.63% | 267.3만 |
|---|