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 | ₩146,304 | ₩146,772 | ₩143,819 | ₩144,393 | -1.31% | 324.8만 |
| 2026.10.06 | — | — | — | ₩146,104 | — | — |
| 2026.10.05 | ₩145,743 | ₩147,080 | ₩144,393 | ₩146,157 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,694 | ₩148,643 | ₩145,088 | ₩146,585 | -0.75% | 436만 |
| 2026.09.30 | — | — | — | ₩146,759 | — | — |
| 2026.09.28 | ₩147,507 | ₩149,980 | ₩147,507 | ₩149,218 | +1.16% | 289.1만 |
| 2026.09.25 | ₩148,443 | ₩150,715 | ₩148,189 | ₩148,764 | +0.22% | 386.4만 |
| 2026.09.24 | ₩149,806 | ₩150,728 | ₩147,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,908 |
| -1.27% |
| 369.2만 |
| 2026.09.23 | — | — | — | ₩149,806 | — | — |
|---|
| 2026.09.22 | ₩154,176 | ₩154,738 | ₩149,552 | ₩152,606 | -1.02% | 318.5만 |
|---|
| 2026.09.21 | ₩155,112 | ₩155,967 | ₩152,051 | ₩153,334 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,849 | ₩157,504 | ₩152,452 | ₩155,112 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | — | — | — | ₩156,849 | — | — |
|---|
| 2026.09.16 | ₩165,135 | ₩165,135 | ₩156,368 | ₩157,999 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | — | — | — | ₩163,665 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,200 | — | — |
|---|
| 2026.08.27 | ₩171,457 | ₩172,713 | ₩168,717 | ₩169,118 | -1.36% | 228.7만 |
|---|
| 2026.08.26 | ₩173,676 | ₩175,039 | ₩172,366 | ₩172,713 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,852 | ₩174,852 | ₩172,299 | ₩172,700 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,202 | ₩176,990 | ₩172,673 | ₩173,662 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,277 | ₩176,830 | ₩172,874 | ₩175,119 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,399 | ₩173,569 | ₩168,691 | ₩172,326 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,473 | ₩172,633 | ₩169,813 | ₩170,361 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,146 | ₩175,319 | ₩170,976 | ₩171,096 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,956 | ₩175,520 | ₩173,114 | ₩174,865 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,863 | ₩175,306 | ₩172,967 | ₩174,798 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,974 | ₩176,001 | ₩172,312 | ₩174,705 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,899 | ₩178,701 | ₩173,341 | ₩175,159 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩175,079 | ₩177,792 | ₩175,052 | ₩177,124 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,792 | ₩178,153 | ₩173,555 | ₩175,400 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩176,095 | ₩178,059 | ₩174,959 | ₩177,899 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,251 | ₩180,959 | ₩175,747 | ₩176,496 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,826 | ₩182,777 | ₩177,859 | ₩178,206 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,448 | ₩182,577 | ₩173,448 | ₩181,708 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,529 | ₩180,211 | ₩176,108 | ₩176,496 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩182,042 | ₩182,042 | ₩176,576 | ₩177,324 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,331 | ₩180,331 | ₩175,640 | ₩178,768 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,966 | ₩185,209 | ₩178,567 | ₩178,915 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,335 | ₩186,091 | ₩175,613 | ₩184,715 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,511 | ₩179,449 | ₩175,640 | ₩178,340 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,705 | ₩178,955 | ₩174,357 | ₩176,736 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,598 | ₩178,407 | ₩174,411 | ₩174,745 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,733 | ₩176,215 | ₩169,492 | ₩175,226 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,755 | ₩169,573 | ₩166,231 | ₩168,731 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,452 | ₩169,920 | ₩166,111 | ₩166,165 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,958 | ₩171,417 | ₩166,860 | ₩168,664 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,336 | ₩169,466 | ₩164,641 | ₩169,292 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,285 | ₩166,565 | ₩163,585 | ₩164,588 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,325 | ₩167,728 | ₩163,933 | ₩165,643 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,621 | ₩168,717 | ₩165,617 | ₩166,071 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,280 | ₩167,849 | ₩164,280 | ₩166,485 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,799 | ₩165,937 | ₩162,115 | ₩164,761 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,269 | ₩165,336 | ₩162,396 | ₩163,719 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,795 | ₩168,717 | ₩164,253 | ₩166,338 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,594 | ₩168,463 | ₩160,992 | ₩168,276 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩162,035 | ₩162,690 | ₩158,587 | ₩159,709 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,471 | ₩162,850 | ₩159,041 | ₩162,035 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,843 | ₩162,797 | ₩159,054 | ₩160,538 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,698 | ₩160,698 | ₩158,212 | ₩159,843 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,714 | ₩162,823 | ₩159,763 | ₩161,286 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,518 | ₩164,427 | ₩157,518 | ₩162,623 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,903 | ₩158,413 | ₩155,459 | ₩156,408 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,418 | ₩160,418 | ₩156,047 | ₩156,074 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,442 | ₩162,503 | ₩159,054 | ₩160,538 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,253 | ₩161,607 | ₩157,731 | ₩158,974 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,779 | ₩161,915 | ₩155,513 | ₩156,823 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,168 | ₩163,826 | ₩161,674 | ₩161,768 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,233 | ₩162,837 | ₩160,030 | ₩161,300 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩158,039 | ₩159,175 | ₩156,368 | ₩158,400 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,227 | ₩157,932 | ₩152,559 | ₩157,143 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,616 | ₩161,647 | ₩152,279 | ₩152,345 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,547 | ₩161,179 | ₩156,007 | ₩159,963 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,716 | ₩159,349 | ₩155,259 | ₩158,293 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,197 | ₩158,680 | ₩155,286 | ₩155,940 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,791 | ₩158,720 | ₩153,107 | ₩157,798 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,423 | ₩154,764 | ₩150,595 | ₩152,867 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,772 | ₩152,426 | ₩146,772 | ₩150,875 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,516 | ₩146,612 | ₩142,696 | ₩146,304 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,227 | ₩149,966 | ₩147,227 | ₩147,507 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,151 | ₩151,116 | ₩147,828 | ₩149,980 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,501 | ₩152,118 | ₩149,726 | ₩150,033 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,309 | ₩149,712 | ₩147,320 | ₩149,699 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,358 | ₩146,959 | ₩144,955 | ₩146,144 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩148,002 | ₩148,002 | ₩144,046 | ₩146,131 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,385 | ₩150,154 | ₩145,142 | ₩149,205 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,309 | ₩148,630 | ₩145,315 | ₩146,184 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,216 | ₩149,472 | ₩146,345 | ₩149,258 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,793 | ₩150,154 | ₩146,786 | ₩147,440 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,287 | ₩151,356 | ₩149,592 | ₩150,488 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,301 | ₩151,196 | ₩149,098 | ₩149,392 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,768 | ₩151,530 | ₩148,657 | ₩151,062 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,573 | ₩153,107 | ₩150,007 | ₩150,969 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,973 | ₩153,588 | ₩151,771 | ₩152,773 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,379 | ₩156,889 | ₩152,319 | ₩152,426 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,350 | ₩156,502 | ₩153,455 | ₩155,713 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,455 | ₩153,749 | ₩150,608 | ₩151,584 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩154,083 | ₩155,793 | ₩152,185 | ₩152,853 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,640 | ₩159,028 | ₩155,058 | ₩155,139 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,319 | ₩160,672 | ₩157,865 | ₩158,774 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,843 | ₩162,650 | ₩157,531 | ₩157,892 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,470 | ₩171,470 | ₩158,266 | ₩159,856 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩168,009 | ₩171,845 | ₩167,808 | ₩170,000 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,212 | ₩170,709 | ₩167,327 | ₩169,733 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩169,011 | ₩172,018 | ₩168,543 | ₩169,693 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩169,118 | ₩170,922 | ₩166,432 | ₩167,421 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,323 | ₩172,820 | ₩167,394 | ₩168,637 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,543 | ₩171,724 | ₩167,889 | ₩171,484 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,196 | ₩170,922 | ₩167,060 | ₩168,731 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,521 | ₩167,060 | ₩164,521 | ₩166,218 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,381 | ₩167,421 | ₩162,797 | ₩165,029 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,746 | ₩169,853 | ₩165,202 | ₩167,635 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,987 | ₩170,401 | ₩167,902 | ₩170,241 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,254 | ₩170,989 | ₩169,025 | ₩169,987 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,964 | ₩170,134 | ₩165,349 | ₩169,800 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,779 | ₩166,298 | ₩160,779 | ₩165,977 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,277 | ₩158,319 | ₩156,368 | ₩157,972 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,544 | ₩158,627 | ₩156,956 | ₩158,132 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,657 | ₩158,493 | ₩154,016 | ₩158,132 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,738 | ₩157,705 | ₩154,738 | ₩157,237 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩152,051 | ₩155,553 | ₩151,169 | ₩154,363 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,372 | ₩152,372 | ₩149,726 | ₩150,314 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,949 | ₩154,003 | ₩150,407 | ₩150,688 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,152 | ₩156,462 | ₩153,749 | ₩154,136 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,328 | ₩157,157 | ₩155,312 | ₩155,486 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,169 | ₩156,395 | ₩151,009 | ₩154,764 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩153,094 | ₩153,802 | ₩150,822 | ₩152,786 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,514 | ₩151,517 | ₩147,494 | ₩148,697 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,920 | ₩153,388 | ₩149,900 | ₩150,822 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,270 | ₩155,032 | ₩152,359 | ₩153,281 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,644 | ₩155,954 | ₩153,027 | ₩154,270 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,339 | ₩155,713 | ₩152,559 | ₩154,537 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,464 | ₩157,825 | ₩153,615 | ₩154,150 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,809 | ₩158,881 | ₩155,940 | ₩156,128 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩158,106 | ₩158,466 | ₩156,074 | ₩157,865 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,738 | ₩161,981 | ₩158,760 | ₩159,068 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,760 | ₩161,941 | ₩155,767 | ₩161,273 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,540 | ₩162,757 | ₩160,297 | ₩160,952 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,641 | ₩165,122 | ₩161,861 | ₩164,841 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,472 | ₩168,503 | ₩165,389 | ₩166,953 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,454 | ₩164,454 | ₩161,153 | ₩161,968 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,579 | ₩167,608 | ₩163,211 | ₩166,298 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,507 | ₩168,624 | ₩163,946 | ₩168,517 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,287 | ₩168,477 | ₩165,269 | ₩165,830 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,345 | ₩170,054 | ₩165,577 | ₩166,499 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,303 | ₩169,960 | ₩167,768 | ₩168,731 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,856 | ₩173,689 | ₩167,113 | ₩168,477 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,911 | ₩171,711 | ₩165,483 | ₩171,684 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,220 | ₩167,501 | ₩165,724 | ₩166,926 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,479 | ₩169,960 | ₩166,926 | ₩167,287 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,479 | ₩170,735 | ₩168,370 | ₩169,091 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,793 | ₩170,521 | ₩166,258 | ₩169,733 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,237 | ₩174,678 | ₩166,619 | ₩166,846 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,372 | ₩173,996 | ₩169,238 | ₩173,047 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,974 | ₩171,069 | ₩168,931 | ₩169,827 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,372 | ₩170,722 | ₩167,474 | ₩170,080 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,562 | ₩172,326 | ₩168,851 | ₩170,201 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,203 | ₩172,099 | ₩168,985 | ₩170,294 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,700 | ₩176,255 | ₩171,043 | ₩172,112 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,860 | ₩171,631 | ₩166,860 | ₩170,936 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩163,104 | ₩166,672 | ₩162,837 | ₩166,539 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,904 | ₩164,748 | ₩161,554 | ₩164,267 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,708 | ₩165,937 | ₩162,716 | ₩164,815 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,866 | ₩167,541 | ₩163,198 | ₩164,467 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,700 | ₩162,302 | ₩155,700 | ₩161,460 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,636 | ₩163,799 | ₩160,752 | ₩163,198 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,748 | ₩165,443 | ₩162,262 | ₩163,051 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,216 | ₩166,432 | ₩164,173 | ₩165,135 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,431 | ₩165,710 | ₩160,311 | ₩164,735 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩160,124 | ₩161,393 | ₩158,881 | ₩159,549 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩163,024 | ₩163,037 | ₩160,885 | ₩162,195 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,418 | ₩163,919 | ₩159,683 | ₩162,944 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,643 | ₩161,086 | ₩158,480 | ₩159,041 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,319 | ₩159,896 | ₩156,956 | ₩159,616 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,371 | ₩158,547 | ₩155,994 | ₩158,319 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,918 | ₩159,068 | ₩155,927 | ₩158,774 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩152,118 | ₩159,108 | ₩152,118 | ₩157,972 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩156,061 | ₩157,063 | ₩153,882 | ₩154,096 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,677 | ₩159,322 | ₩151,463 | ₩156,475 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩149,058 | ₩151,196 | ₩148,750 | ₩150,915 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,732 | ₩149,926 | ₩145,676 | ₩149,098 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,202 | ₩148,349 | ₩146,184 | ₩146,358 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,657 | ₩149,018 | ₩147,922 | ₩148,296 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,312 | ₩149,859 | ₩148,456 | ₩148,937 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩149,044 | ₩149,579 | ₩148,536 | ₩149,405 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,485 | ₩149,726 | ₩148,750 | ₩149,031 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,661 | ₩151,102 | ₩149,245 | ₩149,312 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,539 | ₩151,169 | ₩148,951 | ₩150,768 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,269 | ₩150,621 | ₩147,093 | ₩149,111 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,565 | ₩150,341 | ₩147,962 | ₩149,018 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,271 | ₩150,341 | ₩148,456 | ₩149,191 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,450 | ₩151,958 | ₩148,002 | ₩149,900 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,474 | ₩151,530 | ₩148,269 | ₩150,969 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,343 | ₩152,118 | ₩149,004 | ₩149,098 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,664 | ₩153,027 | ₩149,913 | ₩150,742 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩145,075 | ₩152,466 | ₩144,888 | ₩151,664 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,703 | ₩146,959 | ₩144,995 | ₩145,556 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,908 | ₩148,897 | ₩146,064 | ₩146,639 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,834 | ₩147,868 | ₩144,433 | ₩147,454 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,730 | ₩147,387 | ₩144,808 | ₩145,008 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩141,079 | ₩146,077 | ₩140,090 | ₩145,062 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,194 | ₩141,961 | ₩138,606 | ₩141,520 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,967 | ₩141,359 | ₩138,620 | ₩138,954 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩140,036 | ₩141,333 | ₩139,542 | ₩140,892 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,863 | ₩141,253 | ₩139,181 | ₩140,264 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,617 | ₩140,905 | ₩137,029 | ₩140,223 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,764 | ₩139,221 | ₩136,709 | ₩136,936 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,456 | ₩138,406 | ₩131,082 | ₩137,644 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,427 | ₩132,980 | ₩129,705 | ₩130,440 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,679 | ₩130,815 | ₩128,569 | ₩128,957 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,150 | ₩131,443 | ₩125,629 | ₩129,639 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,914 | ₩128,663 | ₩125,442 | ₩125,830 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩129,037 | ₩129,037 | ₩126,939 | ₩127,754 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,269 | ₩132,231 | ₩128,903 | ₩129,037 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,734 | ₩133,608 | ₩130,400 | ₩131,603 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,472 | ₩133,113 | ₩130,828 | ₩131,002 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,432 | ₩133,153 | ₩130,601 | ₩132,285 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,162 | ₩132,271 | ₩129,852 | ₩131,897 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,677 | ₩135,813 | ₩130,988 | ₩131,349 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩130,106 | ₩135,158 | ₩129,879 | ₩134,637 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,331 | ₩130,547 | ₩128,596 | ₩129,532 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,189 | ₩131,670 | ₩128,863 | ₩130,253 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,975 | ₩132,298 | ₩129,812 | ₩131,510 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,601 | ₩133,381 | ₩129,639 | ₩132,071 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩132,031 | ₩134,824 | ₩130,347 | ₩131,256 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,116 | ₩134,784 | ₩132,218 | ₩132,539 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,797 | ₩135,372 | ₩133,635 | ₩135,091 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,742 | ₩134,557 | ₩132,445 | ₩133,822 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,276 | ₩135,907 | ₩131,309 | ₩132,819 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,635 | ₩136,882 | ₩132,579 | ₩133,381 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,924 | ₩135,733 | ₩129,652 | ₩133,448 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,647 | ₩130,775 | ₩126,966 | ₩130,280 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩126,057 | ₩126,926 | ₩124,547 | ₩126,551 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,115 | ₩128,970 | ₩125,642 | ₩127,179 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,115 | ₩128,569 | ₩126,190 | ₩127,273 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,544 | ₩128,008 | ₩123,290 | ₩127,113 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,228 | ₩125,830 | ₩123,892 | ₩124,600 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,647 | ₩127,848 | ₩124,052 | ₩124,293 | -2.63% | 267.3만 |
|---|
| 2025.10.09 | ₩128,676 | ₩129,264 | ₩126,992 | ₩127,260 | -1.10% | 210.2만 |
|---|
| 2025.10.08 | ₩129,238 | ₩130,240 | ₩127,808 | ₩127,941 | -1.00% | 226.1만 |
|---|
| 2025.10.07 | ₩131,790 | ₩132,138 | ₩128,823 | ₩129,211 | -1.96% | 151.5만 |
|---|
| 2025.10.06 | ₩131,189 | ₩133,087 | ₩130,040 | ₩131,670 | +0.37% | 316.6만 |
|---|
| 2025.10.03 | ₩132,793 | ₩133,194 | ₩130,440 | ₩131,095 | -1.28% | 229.9만 |
|---|
| 2025.10.02 | ₩130,440 | ₩133,969 | ₩129,786 | ₩132,418 | +1.52% | 247.1만 |
|---|
| 2025.10.01 | ₩131,135 | ₩132,098 | ₩129,465 | ₩130,587 | -0.42% | 227.6만 |
|---|
| 2025.09.30 | ₩133,260 | ₩133,554 | ₩131,122 | ₩131,403 | -1.39% | 241.3만 |
|---|
| 2025.09.29 | ₩134,450 | ₩135,212 | ₩132,405 | ₩133,448 | -0.75% | 430.9만 |
|---|
| 2025.09.26 | ₩133,541 | ₩136,722 | ₩132,445 | ₩134,316 | +0.58% | 589.4만 |
|---|
| 2025.09.25 | ₩129,304 | ₩130,066 | ₩127,407 | ₩127,727 | -1.22% | 248.1만 |
|---|
| 2025.09.24 | ₩130,668 | ₩131,550 | ₩129,291 | ₩129,492 | -0.90% | 239.4만 |
|---|
| 2025.09.23 | ₩129,732 | ₩132,285 | ₩129,518 | ₩130,641 | +0.70% | 239.7만 |
|---|
| 2025.09.22 | ₩132,499 | ₩132,499 | ₩129,679 | ₩129,732 | -2.09% | 252.9만 |
|---|
| 2025.09.19 | ₩135,947 | ₩136,856 | ₩132,098 | ₩132,926 | -2.22% | 759.1만 |
|---|
| 2025.09.18 | ₩134,290 | ₩136,281 | ₩132,980 | ₩135,546 | +0.94% | 339.5만 |
|---|
| 2025.09.17 | ₩137,885 | ₩138,793 | ₩133,995 | ₩134,797 | -2.24% | 399.1만 |
|---|
| 2025.09.16 | ₩136,562 | ₩137,951 | ₩136,107 | ₩137,470 | +0.67% | 224만 |
|---|
| 2025.09.15 | ₩137,029 | ₩137,484 | ₩135,011 | ₩136,548 | -0.35% | 309.2만 |
|---|
| 2025.09.12 | ₩135,653 | ₩138,299 | ₩134,410 | ₩137,003 | +1.00% | 381.2만 |
|---|
| 2025.09.11 | ₩131,777 | ₩136,468 | ₩131,764 | ₩136,000 | +3.20% | 267.1만 |
|---|
| 2025.09.10 | ₩129,839 | ₩132,058 | ₩129,639 | ₩131,857 | +1.55% | 207.6만 |
|---|
| 2025.09.09 | ₩131,242 | ₩131,830 | ₩129,946 | ₩130,347 | -0.68% | 170.4만 |
|---|
| 2025.09.08 | ₩132,632 | ₩132,632 | ₩129,946 | ₩131,309 | -1.00% | 174.3만 |
|---|
| 2025.09.05 | ₩131,550 | ₩133,808 | ₩131,042 | ₩132,378 | +0.63% | 208.4만 |
|---|
| 2025.09.04 | ₩129,024 | ₩131,323 | ₩128,048 | ₩131,256 | +1.73% | 194.6만 |
|---|
| 2025.09.03 | ₩132,124 | ₩132,793 | ₩128,062 | ₩128,596 | -2.67% | 213.1만 |
|---|
| 2025.09.02 | ₩132,753 | ₩132,753 | ₩130,775 | ₩132,124 | -0.47% | 269.2만 |
|---|
| 2025.08.29 | ₩133,407 | ₩135,479 | ₩133,020 | ₩133,621 | +0.16% | 222.6만 |
|---|
| 2025.08.28 | ₩135,746 | ₩136,080 | ₩134,263 | ₩134,557 | -0.88% | 186.4만 |
|---|