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 | ₩146,261 | ₩146,728 | ₩143,776 | ₩144,350 | -1.31% | 324.8만 |
| 2026.10.08 | ₩141,972 | ₩146,555 | ₩140,876 | ₩146,515 | +3.20% | 377.5만 |
| 2026.10.07 | ₩145,072 | ₩145,178 | ₩142,319 | ₩142,774 | -1.58% | 417.5만 |
| 2026.10.06 | ₩145,873 | ₩147,410 | ₩145,245 | ₩146,060 | +0.13% | 308만 |
| 2026.10.05 | ₩145,700 | ₩147,036 | ₩144,350 | ₩146,114 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,650 | ₩148,599 | ₩145,045 | ₩146,541 | -0.75% | 436만 |
| 2026.10.01 | ₩146,528 | ₩149,280 | ₩145,993 | ₩146,889 | +0.25% | 404.4만 |
| 2026.09.30 | ₩149,066 | ₩149,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,715 |
| -1.58% |
| 323.9만 |
| 2026.09.29 | ₩149,253 | ₩150,189 | ₩148,104 | ₩149,374 | +0.08% | 280.6만 |
|---|
| 2026.09.28 | ₩147,463 | ₩149,935 | ₩147,463 | ₩149,173 | +1.16% | 334.3만 |
|---|
| 2026.09.25 | ₩148,398 | ₩150,670 | ₩148,145 | ₩148,719 | +0.22% | 386.4만 |
|---|
| 2026.09.24 | ₩149,761 | ₩150,683 | ₩147,196 | ₩147,864 | -1.27% | 369.2만 |
|---|
| 2026.09.23 | ₩151,311 | ₩152,166 | ₩149,507 | ₩149,761 | -1.02% | 368.1만 |
|---|
| 2026.09.22 | ₩154,090 | ₩154,691 | ₩149,507 | ₩152,180 | -1.24% | 734.4만 |
|---|
| 2026.09.21 | ₩155,065 | ₩155,921 | ₩152,006 | ₩153,288 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,802 | ₩157,457 | ₩152,407 | ₩155,065 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | ₩159,475 | ₩160,009 | ₩156,428 | ₩156,802 | -1.68% | 296.2만 |
|---|
| 2026.09.16 | ₩165,086 | ₩165,086 | ₩156,321 | ₩157,951 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | ₩164,084 | ₩164,605 | ₩162,240 | ₩163,616 | -0.28% | 176.7만 |
|---|
| 2026.09.14 | ₩161,519 | ₩164,324 | ₩160,022 | ₩164,151 | +1.63% | 265.6만 |
|---|
| 2026.09.11 | ₩166,275 | ₩166,449 | ₩163,630 | ₩163,977 | -1.38% | 206.7만 |
|---|
| 2026.09.10 | ₩163,924 | ₩164,832 | ₩162,775 | ₩163,763 | -0.10% | 229만 |
|---|
| 2026.09.09 | ₩162,654 | ₩163,670 | ₩160,917 | ₩162,841 | +0.11% | 237.4만 |
|---|
| 2026.09.08 | ₩165,620 | ₩166,569 | ₩163,536 | ₩163,670 | -1.18% | 222.1만 |
|---|
| 2026.09.04 | ₩167,384 | ₩169,001 | ₩165,874 | ₩166,609 | -0.46% | 175.5만 |
|---|
| 2026.09.03 | ₩164,244 | ₩166,529 | ₩163,256 | ₩166,355 | +1.29% | 271만 |
|---|
| 2026.09.02 | ₩163,803 | ₩164,886 | ₩161,906 | ₩163,175 | -0.38% | 320.7만 |
|---|
| 2026.09.01 | ₩165,674 | ₩166,195 | ₩162,748 | ₩163,603 | -1.25% | 250.6만 |
|---|
| 2026.08.31 | ₩166,930 | ₩168,346 | ₩165,193 | ₩165,848 | -0.65% | 261.4만 |
|---|
| 2026.08.28 | ₩170,711 | ₩170,711 | ₩166,355 | ₩167,464 | -1.90% | 184.2만 |
|---|
| 2026.08.27 | ₩171,406 | ₩172,662 | ₩168,667 | ₩169,068 | -1.36% | 230.1만 |
|---|
| 2026.08.26 | ₩173,624 | ₩174,986 | ₩172,314 | ₩172,662 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,799 | ₩174,799 | ₩172,247 | ₩172,648 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,149 | ₩176,937 | ₩172,622 | ₩173,610 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,225 | ₩176,777 | ₩172,822 | ₩175,067 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,348 | ₩173,517 | ₩168,640 | ₩172,274 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,421 | ₩172,581 | ₩169,762 | ₩170,310 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,093 | ₩175,267 | ₩170,925 | ₩171,045 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,904 | ₩175,467 | ₩173,062 | ₩174,813 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,811 | ₩175,254 | ₩172,915 | ₩174,746 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,922 | ₩175,948 | ₩172,261 | ₩174,652 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,846 | ₩178,647 | ₩173,290 | ₩175,107 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩175,026 | ₩177,739 | ₩175,000 | ₩177,071 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,739 | ₩178,099 | ₩173,503 | ₩175,347 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩176,042 | ₩178,006 | ₩174,906 | ₩177,846 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,197 | ₩180,905 | ₩175,695 | ₩176,443 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,772 | ₩182,722 | ₩177,806 | ₩178,153 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,396 | ₩182,522 | ₩173,396 | ₩181,653 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,476 | ₩180,157 | ₩176,055 | ₩176,443 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩181,987 | ₩181,987 | ₩176,523 | ₩177,271 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,277 | ₩180,277 | ₩175,588 | ₩178,714 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,911 | ₩185,154 | ₩178,514 | ₩178,861 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,282 | ₩186,036 | ₩175,561 | ₩184,660 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,458 | ₩179,395 | ₩175,588 | ₩178,287 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,652 | ₩178,901 | ₩174,305 | ₩176,683 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,545 | ₩178,353 | ₩174,358 | ₩174,692 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,682 | ₩176,162 | ₩169,442 | ₩175,173 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,705 | ₩169,522 | ₩166,182 | ₩168,680 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,402 | ₩169,869 | ₩166,061 | ₩166,115 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,907 | ₩171,366 | ₩166,810 | ₩168,613 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,286 | ₩169,415 | ₩164,592 | ₩169,241 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,235 | ₩166,516 | ₩163,536 | ₩164,538 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,275 | ₩167,678 | ₩163,884 | ₩165,594 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,571 | ₩168,667 | ₩165,567 | ₩166,021 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,231 | ₩167,798 | ₩164,231 | ₩166,435 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,750 | ₩165,888 | ₩162,067 | ₩164,712 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,220 | ₩165,286 | ₩162,347 | ₩163,670 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,745 | ₩168,667 | ₩164,204 | ₩166,289 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,545 | ₩168,413 | ₩160,944 | ₩168,226 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩161,986 | ₩162,641 | ₩158,539 | ₩159,662 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,423 | ₩162,801 | ₩158,994 | ₩161,986 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,795 | ₩162,748 | ₩159,007 | ₩160,490 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,650 | ₩160,650 | ₩158,165 | ₩159,795 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,666 | ₩162,775 | ₩159,715 | ₩161,238 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,470 | ₩164,378 | ₩157,470 | ₩162,574 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,856 | ₩158,366 | ₩155,413 | ₩156,361 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,370 | ₩160,370 | ₩156,001 | ₩156,027 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,394 | ₩162,454 | ₩159,007 | ₩160,490 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,205 | ₩161,559 | ₩157,684 | ₩158,927 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,730 | ₩161,866 | ₩155,466 | ₩156,776 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,120 | ₩163,777 | ₩161,626 | ₩161,719 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,185 | ₩162,788 | ₩159,982 | ₩161,251 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩157,991 | ₩159,127 | ₩156,321 | ₩158,352 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,182 | ₩157,885 | ₩152,514 | ₩157,096 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,568 | ₩161,599 | ₩152,233 | ₩152,300 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,499 | ₩161,131 | ₩155,961 | ₩159,915 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,669 | ₩159,301 | ₩155,212 | ₩158,245 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,150 | ₩158,633 | ₩155,239 | ₩155,894 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,745 | ₩158,673 | ₩153,061 | ₩157,751 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,378 | ₩154,718 | ₩150,549 | ₩152,821 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,728 | ₩152,380 | ₩146,728 | ₩150,830 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,472 | ₩146,568 | ₩142,653 | ₩146,261 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,183 | ₩149,922 | ₩147,183 | ₩147,463 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,107 | ₩151,071 | ₩147,784 | ₩149,935 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,456 | ₩152,073 | ₩149,681 | ₩149,988 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,265 | ₩149,668 | ₩147,276 | ₩149,654 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,314 | ₩146,915 | ₩144,911 | ₩146,100 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,957 | ₩147,957 | ₩144,003 | ₩146,087 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,341 | ₩150,109 | ₩145,098 | ₩149,160 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,265 | ₩148,585 | ₩145,272 | ₩146,140 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,171 | ₩149,427 | ₩146,301 | ₩149,213 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,748 | ₩150,109 | ₩146,742 | ₩147,396 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,242 | ₩151,311 | ₩149,547 | ₩150,443 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,256 | ₩151,151 | ₩149,053 | ₩149,347 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,723 | ₩151,485 | ₩148,612 | ₩151,017 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,527 | ₩153,061 | ₩149,962 | ₩150,924 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,928 | ₩153,542 | ₩151,725 | ₩152,727 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,333 | ₩156,842 | ₩152,273 | ₩152,380 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,304 | ₩156,455 | ₩153,409 | ₩155,667 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,409 | ₩153,703 | ₩150,563 | ₩151,538 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩154,037 | ₩155,747 | ₩152,139 | ₩152,807 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,593 | ₩158,980 | ₩155,012 | ₩155,092 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,272 | ₩160,624 | ₩157,818 | ₩158,726 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,795 | ₩162,601 | ₩157,484 | ₩157,844 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,419 | ₩171,419 | ₩158,219 | ₩159,809 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,959 | ₩171,793 | ₩167,758 | ₩169,949 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,161 | ₩170,658 | ₩167,277 | ₩169,682 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,961 | ₩171,967 | ₩168,493 | ₩169,642 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩169,068 | ₩170,871 | ₩166,382 | ₩167,371 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,272 | ₩172,769 | ₩167,344 | ₩168,587 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,493 | ₩171,673 | ₩167,838 | ₩171,432 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,146 | ₩170,871 | ₩167,010 | ₩168,680 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,471 | ₩167,010 | ₩164,471 | ₩166,168 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,331 | ₩167,371 | ₩162,748 | ₩164,979 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,696 | ₩169,802 | ₩165,153 | ₩167,585 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,936 | ₩170,350 | ₩167,852 | ₩170,190 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,203 | ₩170,938 | ₩168,974 | ₩169,936 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,914 | ₩170,083 | ₩165,300 | ₩169,749 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,730 | ₩166,248 | ₩160,730 | ₩165,928 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,230 | ₩158,272 | ₩156,321 | ₩157,925 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,497 | ₩158,579 | ₩156,909 | ₩158,085 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,611 | ₩158,446 | ₩153,970 | ₩158,085 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,691 | ₩157,657 | ₩154,691 | ₩157,190 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩152,006 | ₩155,506 | ₩151,124 | ₩154,317 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,326 | ₩152,326 | ₩149,681 | ₩150,269 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,903 | ₩153,957 | ₩150,362 | ₩150,643 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,106 | ₩156,415 | ₩153,703 | ₩154,090 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,281 | ₩157,110 | ₩155,266 | ₩155,440 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,124 | ₩156,348 | ₩150,964 | ₩154,718 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩153,048 | ₩153,756 | ₩150,777 | ₩152,741 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,469 | ₩151,471 | ₩147,450 | ₩148,652 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,874 | ₩153,342 | ₩149,855 | ₩150,777 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,224 | ₩154,985 | ₩152,313 | ₩153,235 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,598 | ₩155,907 | ₩152,981 | ₩154,224 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,293 | ₩155,667 | ₩152,514 | ₩154,491 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,417 | ₩157,778 | ₩153,569 | ₩154,103 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,762 | ₩158,833 | ₩155,894 | ₩156,081 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩158,058 | ₩158,419 | ₩156,027 | ₩157,818 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,690 | ₩161,933 | ₩158,713 | ₩159,020 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,713 | ₩161,893 | ₩155,720 | ₩161,225 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,492 | ₩162,708 | ₩160,249 | ₩160,904 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,592 | ₩165,073 | ₩161,813 | ₩164,792 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,422 | ₩168,453 | ₩165,340 | ₩166,903 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,405 | ₩164,405 | ₩161,105 | ₩161,920 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,529 | ₩167,558 | ₩163,162 | ₩166,248 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,458 | ₩168,573 | ₩163,897 | ₩168,466 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,237 | ₩168,426 | ₩165,220 | ₩165,781 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,295 | ₩170,003 | ₩165,527 | ₩166,449 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,253 | ₩169,909 | ₩167,718 | ₩168,680 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,804 | ₩173,637 | ₩167,063 | ₩168,426 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,861 | ₩171,660 | ₩165,433 | ₩171,633 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,170 | ₩167,451 | ₩165,674 | ₩166,876 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,428 | ₩169,909 | ₩166,876 | ₩167,237 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,428 | ₩170,684 | ₩168,319 | ₩169,041 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,743 | ₩170,470 | ₩166,208 | ₩169,682 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,185 | ₩174,626 | ₩166,569 | ₩166,796 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,321 | ₩173,944 | ₩169,188 | ₩172,996 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,923 | ₩171,018 | ₩168,881 | ₩169,776 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,321 | ₩170,671 | ₩167,424 | ₩170,030 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,511 | ₩172,274 | ₩168,800 | ₩170,150 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,152 | ₩172,047 | ₩168,934 | ₩170,243 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,648 | ₩176,202 | ₩170,992 | ₩172,060 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,810 | ₩171,579 | ₩166,810 | ₩170,885 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩163,055 | ₩166,623 | ₩162,788 | ₩166,489 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,855 | ₩164,699 | ₩161,505 | ₩164,218 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,658 | ₩165,888 | ₩162,668 | ₩164,765 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,817 | ₩167,491 | ₩163,149 | ₩164,418 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,653 | ₩162,254 | ₩155,653 | ₩161,412 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,588 | ₩163,750 | ₩160,704 | ₩163,149 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,699 | ₩165,393 | ₩162,213 | ₩163,002 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,166 | ₩166,382 | ₩164,124 | ₩165,086 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,383 | ₩165,661 | ₩160,263 | ₩164,685 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩160,076 | ₩161,345 | ₩158,833 | ₩159,501 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩162,975 | ₩162,988 | ₩160,837 | ₩162,147 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,370 | ₩163,870 | ₩159,635 | ₩162,895 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,595 | ₩161,038 | ₩158,432 | ₩158,994 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,272 | ₩159,849 | ₩156,909 | ₩159,568 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,323 | ₩158,499 | ₩155,947 | ₩158,272 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,871 | ₩159,020 | ₩155,880 | ₩158,726 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩152,073 | ₩159,060 | ₩152,073 | ₩157,925 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩156,014 | ₩157,016 | ₩153,836 | ₩154,050 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,632 | ₩159,274 | ₩151,418 | ₩156,428 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩149,013 | ₩151,151 | ₩148,706 | ₩150,870 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,688 | ₩149,881 | ₩145,633 | ₩149,053 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,158 | ₩148,305 | ₩146,140 | ₩146,314 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,612 | ₩148,973 | ₩147,877 | ₩148,251 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,267 | ₩149,815 | ₩148,412 | ₩148,893 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩149,000 | ₩149,534 | ₩148,492 | ₩149,360 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,441 | ₩149,681 | ₩148,706 | ₩148,986 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,616 | ₩151,057 | ₩149,200 | ₩149,267 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,494 | ₩151,124 | ₩148,906 | ₩150,723 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,225 | ₩150,576 | ₩147,049 | ₩149,066 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,521 | ₩150,296 | ₩147,917 | ₩148,973 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,227 | ₩150,296 | ₩148,412 | ₩149,147 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,405 | ₩151,912 | ₩147,957 | ₩149,855 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,429 | ₩151,485 | ₩148,225 | ₩150,924 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,298 | ₩152,073 | ₩148,960 | ₩149,053 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,618 | ₩152,981 | ₩149,868 | ₩150,696 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩145,031 | ₩152,420 | ₩144,844 | ₩151,618 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,659 | ₩146,915 | ₩144,951 | ₩145,512 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,864 | ₩148,853 | ₩146,020 | ₩146,595 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,791 | ₩147,824 | ₩144,390 | ₩147,410 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,686 | ₩147,343 | ₩144,764 | ₩144,965 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩141,037 | ₩146,034 | ₩140,048 | ₩145,018 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,153 | ₩141,918 | ₩138,565 | ₩141,478 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,926 | ₩141,317 | ₩138,578 | ₩138,912 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩139,994 | ₩141,290 | ₩139,500 | ₩140,850 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,821 | ₩141,210 | ₩139,139 | ₩140,222 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,576 | ₩140,863 | ₩136,988 | ₩140,182 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,723 | ₩139,179 | ₩136,668 | ₩136,895 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,417 | ₩138,364 | ₩131,043 | ₩137,603 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,388 | ₩132,940 | ₩129,667 | ₩130,401 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,640 | ₩130,776 | ₩128,531 | ₩128,918 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,113 | ₩131,403 | ₩125,592 | ₩129,600 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,876 | ₩128,624 | ₩125,404 | ₩125,792 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩128,999 | ₩128,999 | ₩126,901 | ₩127,716 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,230 | ₩132,192 | ₩128,865 | ₩128,999 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,695 | ₩133,568 | ₩130,361 | ₩131,564 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,432 | ₩133,074 | ₩130,789 | ₩130,963 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,392 | ₩133,114 | ₩130,562 | ₩132,245 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,123 | ₩132,232 | ₩129,814 | ₩131,858 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,637 | ₩135,772 | ₩130,949 | ₩131,310 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩130,067 | ₩135,118 | ₩129,840 | ₩134,597 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,292 | ₩130,508 | ₩128,558 | ₩129,493 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,150 | ₩131,631 | ₩128,825 | ₩130,214 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,936 | ₩132,259 | ₩129,773 | ₩131,470 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,562 | ₩133,341 | ₩129,600 | ₩132,031 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩131,991 | ₩134,784 | ₩130,308 | ₩131,216 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,076 | ₩134,744 | ₩132,178 | ₩132,499 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,757 | ₩135,332 | ₩133,595 | ₩135,051 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,702 | ₩134,517 | ₩132,406 | ₩133,782 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,236 | ₩135,866 | ₩131,270 | ₩132,780 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,595 | ₩136,841 | ₩132,539 | ₩133,341 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,884 | ₩135,692 | ₩129,613 | ₩133,408 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,609 | ₩130,735 | ₩126,928 | ₩130,241 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩126,019 | ₩126,888 | ₩124,509 | ₩126,513 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,077 | ₩128,932 | ₩125,605 | ₩127,141 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,077 | ₩128,531 | ₩126,153 | ₩127,235 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,507 | ₩127,970 | ₩123,253 | ₩127,075 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,191 | ₩125,792 | ₩123,855 | ₩124,563 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,609 | ₩127,809 | ₩124,015 | ₩124,255 | -2.63% | 267.3만 |
|---|