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 | ₩146,048 | ₩146,515 | ₩143,567 | ₩144,140 | -1.31% | 324.8만 |
| 2026.10.08 | ₩141,766 | ₩146,342 | ₩140,672 | ₩146,302 | +3.20% | 377.5만 |
| 2026.10.07 | ₩144,861 | ₩144,968 | ₩142,113 | ₩142,566 | -1.58% | 417.5만 |
| 2026.10.06 | ₩145,661 | ₩147,196 | ₩145,034 | ₩145,848 | +0.13% | 308만 |
| 2026.10.05 | ₩145,488 | ₩146,822 | ₩144,140 | ₩145,902 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,436 | ₩148,383 | ₩144,834 | ₩146,328 | -0.75% | 436만 |
| 2026.10.01 | ₩146,315 | ₩149,063 | ₩145,781 | ₩146,675 | +0.25% | 404.4만 |
| 2026.09.30 | ₩148,850 | ₩149,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,502 |
| -1.58% |
| 323.9만 |
| 2026.09.29 | ₩149,037 | ₩149,971 | ₩147,889 | ₩149,157 | +0.08% | 280.6만 |
|---|
| 2026.09.28 | ₩147,249 | ₩149,717 | ₩147,249 | ₩148,957 | +1.16% | 334.3만 |
|---|
| 2026.09.25 | ₩148,183 | ₩150,451 | ₩147,929 | ₩148,503 | +0.22% | 386.4만 |
|---|
| 2026.09.24 | ₩149,544 | ₩150,464 | ₩146,982 | ₩147,649 | -1.27% | 369.2만 |
|---|
| 2026.09.23 | ₩151,091 | ₩151,945 | ₩149,290 | ₩149,544 | -1.02% | 368.1만 |
|---|
| 2026.09.22 | ₩153,866 | ₩154,467 | ₩149,290 | ₩151,959 | -1.24% | 734.4만 |
|---|
| 2026.09.21 | ₩154,840 | ₩155,694 | ₩151,785 | ₩153,066 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,575 | ₩157,228 | ₩152,185 | ₩154,840 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | ₩159,243 | ₩159,777 | ₩156,201 | ₩156,575 | -1.68% | 296.2만 |
|---|
| 2026.09.16 | ₩164,846 | ₩164,846 | ₩156,094 | ₩157,722 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | ₩163,846 | ₩164,366 | ₩162,005 | ₩163,379 | -0.28% | 176.7만 |
|---|
| 2026.09.14 | ₩161,284 | ₩164,086 | ₩159,790 | ₩163,912 | +1.63% | 265.6만 |
|---|
| 2026.09.11 | ₩166,034 | ₩166,207 | ₩163,392 | ₩163,739 | -1.38% | 206.7만 |
|---|
| 2026.09.10 | ₩163,686 | ₩164,593 | ₩162,538 | ₩163,526 | -0.10% | 229만 |
|---|
| 2026.09.09 | ₩162,418 | ₩163,432 | ₩160,684 | ₩162,605 | +0.11% | 237.4만 |
|---|
| 2026.09.08 | ₩165,380 | ₩166,327 | ₩163,299 | ₩163,432 | -1.18% | 222.1만 |
|---|
| 2026.09.04 | ₩167,141 | ₩168,755 | ₩165,633 | ₩166,367 | -0.46% | 175.5만 |
|---|
| 2026.09.03 | ₩164,006 | ₩166,287 | ₩163,019 | ₩166,114 | +1.29% | 271만 |
|---|
| 2026.09.02 | ₩163,566 | ₩164,646 | ₩161,671 | ₩162,939 | -0.38% | 320.7만 |
|---|
| 2026.09.01 | ₩165,433 | ₩165,954 | ₩162,512 | ₩163,365 | -1.25% | 250.6만 |
|---|
| 2026.08.31 | ₩166,687 | ₩168,102 | ₩164,953 | ₩165,607 | -0.65% | 261.4만 |
|---|
| 2026.08.28 | ₩170,463 | ₩170,463 | ₩166,114 | ₩167,221 | -1.90% | 184.2만 |
|---|
| 2026.08.27 | ₩171,157 | ₩172,411 | ₩168,422 | ₩168,822 | -1.36% | 230.1만 |
|---|
| 2026.08.26 | ₩173,371 | ₩174,732 | ₩172,064 | ₩172,411 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,546 | ₩174,546 | ₩171,997 | ₩172,398 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩175,893 | ₩176,680 | ₩172,371 | ₩173,358 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩173,972 | ₩176,520 | ₩172,571 | ₩174,812 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,102 | ₩173,265 | ₩168,395 | ₩172,024 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,171 | ₩172,331 | ₩169,516 | ₩170,063 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩174,839 | ₩175,012 | ₩170,677 | ₩170,797 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,652 | ₩175,213 | ₩172,811 | ₩174,559 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,558 | ₩174,999 | ₩172,664 | ₩174,492 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,666 | ₩175,693 | ₩172,011 | ₩174,399 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,587 | ₩178,388 | ₩173,038 | ₩174,852 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩174,772 | ₩177,481 | ₩174,746 | ₩176,814 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,481 | ₩177,841 | ₩173,251 | ₩175,093 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩175,786 | ₩177,747 | ₩174,652 | ₩177,587 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩179,935 | ₩180,643 | ₩175,439 | ₩176,187 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,509 | ₩182,457 | ₩177,547 | ₩177,894 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,145 | ₩182,257 | ₩173,145 | ₩181,390 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,215 | ₩179,895 | ₩175,800 | ₩176,187 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩181,723 | ₩181,723 | ₩176,267 | ₩177,014 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,016 | ₩180,016 | ₩175,333 | ₩178,455 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,644 | ₩184,885 | ₩178,254 | ₩178,601 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,026 | ₩185,766 | ₩175,306 | ₩184,391 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,200 | ₩179,135 | ₩175,333 | ₩178,028 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,399 | ₩178,641 | ₩174,052 | ₩176,427 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,292 | ₩178,094 | ₩174,105 | ₩174,439 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,436 | ₩175,906 | ₩169,196 | ₩174,919 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,461 | ₩169,276 | ₩165,940 | ₩168,435 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,156 | ₩169,623 | ₩165,820 | ₩165,874 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,662 | ₩171,117 | ₩166,567 | ₩168,368 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,046 | ₩169,169 | ₩164,353 | ₩168,996 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩165,994 | ₩166,274 | ₩163,299 | ₩164,299 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,034 | ₩167,435 | ₩163,646 | ₩165,353 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,328 | ₩168,422 | ₩165,327 | ₩165,780 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩163,992 | ₩167,555 | ₩163,992 | ₩166,194 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,512 | ₩165,647 | ₩161,831 | ₩164,473 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩164,980 | ₩165,046 | ₩162,111 | ₩163,432 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,501 | ₩168,422 | ₩163,966 | ₩166,047 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,311 | ₩168,168 | ₩160,711 | ₩167,982 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩161,751 | ₩162,405 | ₩158,309 | ₩159,430 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,190 | ₩162,565 | ₩158,763 | ₩161,751 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,563 | ₩162,512 | ₩158,776 | ₩160,257 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,417 | ₩160,417 | ₩157,935 | ₩159,563 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,431 | ₩162,538 | ₩159,483 | ₩161,004 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,242 | ₩164,139 | ₩157,242 | ₩162,338 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,628 | ₩158,136 | ₩155,187 | ₩156,134 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,137 | ₩160,137 | ₩155,774 | ₩155,801 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,163 | ₩162,218 | ₩158,776 | ₩160,257 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩157,976 | ₩161,324 | ₩157,455 | ₩158,696 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,497 | ₩161,631 | ₩155,241 | ₩156,548 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩161,885 | ₩163,539 | ₩161,391 | ₩161,484 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩160,951 | ₩162,552 | ₩159,750 | ₩161,017 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩157,762 | ₩158,896 | ₩156,094 | ₩158,122 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩152,959 | ₩157,655 | ₩152,292 | ₩156,868 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,336 | ₩161,364 | ₩152,012 | ₩152,079 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,269 | ₩160,897 | ₩155,734 | ₩159,683 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,441 | ₩159,070 | ₩154,987 | ₩158,016 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩156,922 | ₩158,402 | ₩155,014 | ₩155,667 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,520 | ₩158,442 | ₩152,839 | ₩157,522 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,158 | ₩154,493 | ₩150,331 | ₩152,599 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,515 | ₩152,159 | ₩146,515 | ₩150,611 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,261 | ₩146,355 | ₩142,446 | ₩146,048 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩146,969 | ₩149,704 | ₩146,969 | ₩147,249 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩148,890 | ₩150,851 | ₩147,569 | ₩149,717 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,238 | ₩151,852 | ₩149,464 | ₩149,771 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,050 | ₩149,450 | ₩147,062 | ₩149,437 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,102 | ₩146,702 | ₩144,701 | ₩145,888 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,743 | ₩147,743 | ₩143,794 | ₩145,875 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,128 | ₩149,891 | ₩144,888 | ₩148,943 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,050 | ₩148,370 | ₩145,061 | ₩145,928 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩147,956 | ₩149,210 | ₩146,088 | ₩148,997 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,530 | ₩149,891 | ₩146,529 | ₩147,182 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,024 | ₩151,091 | ₩149,330 | ₩150,224 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,037 | ₩150,931 | ₩148,837 | ₩149,130 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,504 | ₩151,265 | ₩148,396 | ₩150,798 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,305 | ₩152,839 | ₩149,744 | ₩150,704 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,706 | ₩153,319 | ₩151,505 | ₩152,506 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,107 | ₩156,615 | ₩152,052 | ₩152,159 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,080 | ₩156,228 | ₩153,186 | ₩155,441 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,186 | ₩153,479 | ₩150,344 | ₩151,318 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩153,813 | ₩155,521 | ₩151,919 | ₩152,586 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,362 | ₩158,749 | ₩154,787 | ₩154,867 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,042 | ₩160,390 | ₩157,589 | ₩158,496 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,563 | ₩162,365 | ₩157,255 | ₩157,615 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,170 | ₩171,170 | ₩157,989 | ₩159,576 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,715 | ₩171,544 | ₩167,515 | ₩169,703 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩168,915 | ₩170,410 | ₩167,034 | ₩169,436 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,715 | ₩171,717 | ₩168,248 | ₩169,396 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩168,822 | ₩170,623 | ₩166,140 | ₩167,128 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,023 | ₩172,518 | ₩167,101 | ₩168,342 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,248 | ₩171,424 | ₩167,595 | ₩171,184 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩167,902 | ₩170,623 | ₩166,768 | ₩168,435 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,233 | ₩166,768 | ₩164,233 | ₩165,927 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,088 | ₩167,128 | ₩162,512 | ₩164,740 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,449 | ₩169,556 | ₩164,913 | ₩167,341 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,689 | ₩170,103 | ₩167,608 | ₩169,943 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩169,956 | ₩170,690 | ₩168,729 | ₩169,689 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,674 | ₩169,836 | ₩165,060 | ₩169,502 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,497 | ₩166,007 | ₩160,497 | ₩165,687 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,002 | ₩158,042 | ₩156,094 | ₩157,695 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,268 | ₩158,349 | ₩156,681 | ₩157,855 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,387 | ₩158,216 | ₩153,746 | ₩157,855 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,467 | ₩157,429 | ₩154,467 | ₩156,962 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩151,785 | ₩155,281 | ₩150,905 | ₩154,093 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,105 | ₩152,105 | ₩149,464 | ₩150,051 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,680 | ₩153,733 | ₩150,144 | ₩150,424 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩154,880 | ₩156,188 | ₩153,479 | ₩153,866 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,054 | ₩156,882 | ₩155,040 | ₩155,214 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩150,905 | ₩156,121 | ₩150,744 | ₩154,493 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩152,826 | ₩153,533 | ₩150,558 | ₩152,519 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,251 | ₩151,251 | ₩147,236 | ₩148,436 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,652 | ₩153,119 | ₩149,637 | ₩150,558 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,000 | ₩154,760 | ₩152,092 | ₩153,013 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,373 | ₩155,681 | ₩152,759 | ₩154,000 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,067 | ₩155,441 | ₩152,292 | ₩154,267 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,188 | ₩157,549 | ₩153,346 | ₩153,880 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,535 | ₩158,603 | ₩155,667 | ₩155,854 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩157,829 | ₩158,189 | ₩155,801 | ₩157,589 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,457 | ₩161,698 | ₩158,482 | ₩158,789 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,482 | ₩161,658 | ₩155,494 | ₩160,991 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,258 | ₩162,472 | ₩160,017 | ₩160,670 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,353 | ₩164,833 | ₩161,578 | ₩164,553 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,180 | ₩168,208 | ₩165,100 | ₩166,661 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,166 | ₩164,166 | ₩160,871 | ₩161,684 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,287 | ₩167,315 | ₩162,925 | ₩166,007 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,219 | ₩168,328 | ₩163,659 | ₩168,222 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩166,994 | ₩168,182 | ₩164,980 | ₩165,540 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,049 | ₩169,756 | ₩165,287 | ₩166,207 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,008 | ₩169,663 | ₩167,475 | ₩168,435 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,556 | ₩173,385 | ₩166,821 | ₩168,182 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,620 | ₩171,410 | ₩165,193 | ₩171,384 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩166,928 | ₩167,208 | ₩165,433 | ₩166,634 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,182 | ₩169,663 | ₩166,634 | ₩166,994 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,182 | ₩170,436 | ₩168,075 | ₩168,795 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,501 | ₩170,223 | ₩165,967 | ₩169,436 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩173,932 | ₩174,372 | ₩166,327 | ₩166,554 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,076 | ₩173,692 | ₩168,942 | ₩172,744 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,676 | ₩170,770 | ₩168,635 | ₩169,529 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,076 | ₩170,423 | ₩167,181 | ₩169,783 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,263 | ₩172,024 | ₩168,555 | ₩169,903 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩170,903 | ₩171,797 | ₩168,689 | ₩169,996 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,398 | ₩175,946 | ₩170,743 | ₩171,811 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,567 | ₩171,330 | ₩166,567 | ₩170,637 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩162,818 | ₩166,381 | ₩162,552 | ₩166,247 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,618 | ₩164,459 | ₩161,271 | ₩163,979 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,419 | ₩165,647 | ₩162,432 | ₩164,526 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,579 | ₩167,248 | ₩162,912 | ₩164,179 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,427 | ₩162,018 | ₩155,427 | ₩161,177 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,351 | ₩163,512 | ₩160,470 | ₩162,912 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,459 | ₩165,153 | ₩161,978 | ₩162,765 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩164,926 | ₩166,140 | ₩163,886 | ₩164,846 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,150 | ₩165,420 | ₩160,030 | ₩164,446 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩159,843 | ₩161,111 | ₩158,603 | ₩159,270 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩162,738 | ₩162,752 | ₩160,604 | ₩161,911 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,137 | ₩163,632 | ₩159,403 | ₩162,658 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,363 | ₩160,804 | ₩158,202 | ₩158,763 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,042 | ₩159,617 | ₩156,681 | ₩159,336 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,095 | ₩158,269 | ₩155,721 | ₩158,042 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,642 | ₩158,789 | ₩155,654 | ₩158,496 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩151,852 | ₩158,829 | ₩151,852 | ₩157,695 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩155,788 | ₩156,788 | ₩153,613 | ₩153,826 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,412 | ₩159,043 | ₩151,198 | ₩156,201 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩148,797 | ₩150,931 | ₩148,490 | ₩150,651 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,475 | ₩149,664 | ₩145,421 | ₩148,837 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩147,943 | ₩148,090 | ₩145,928 | ₩146,102 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,396 | ₩148,757 | ₩147,663 | ₩148,036 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,050 | ₩149,597 | ₩148,196 | ₩148,677 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩148,783 | ₩149,317 | ₩148,276 | ₩149,144 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,224 | ₩149,464 | ₩148,490 | ₩148,770 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,398 | ₩150,838 | ₩148,983 | ₩149,050 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,277 | ₩150,905 | ₩148,690 | ₩150,504 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,009 | ₩150,358 | ₩146,835 | ₩148,850 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,304 | ₩150,077 | ₩147,703 | ₩148,757 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,010 | ₩150,077 | ₩148,196 | ₩148,930 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,185 | ₩151,692 | ₩147,743 | ₩149,637 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,211 | ₩151,265 | ₩148,009 | ₩150,704 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,078 | ₩151,852 | ₩148,743 | ₩148,837 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,398 | ₩152,759 | ₩149,650 | ₩150,478 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩144,821 | ₩152,199 | ₩144,634 | ₩151,398 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,448 | ₩146,702 | ₩144,741 | ₩145,301 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,649 | ₩148,637 | ₩145,808 | ₩146,382 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,581 | ₩147,609 | ₩144,181 | ₩147,196 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,475 | ₩147,129 | ₩144,554 | ₩144,754 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩140,832 | ₩145,822 | ₩139,845 | ₩144,808 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩138,951 | ₩141,712 | ₩138,364 | ₩141,272 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,724 | ₩141,112 | ₩138,377 | ₩138,711 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩139,791 | ₩141,085 | ₩139,298 | ₩140,645 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,618 | ₩141,005 | ₩138,937 | ₩140,018 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,376 | ₩140,658 | ₩136,789 | ₩139,978 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,523 | ₩138,977 | ₩136,469 | ₩136,696 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,226 | ₩138,164 | ₩130,852 | ₩137,403 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,199 | ₩132,747 | ₩129,478 | ₩130,212 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,452 | ₩130,586 | ₩128,344 | ₩128,731 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩125,929 | ₩131,213 | ₩125,409 | ₩129,412 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,691 | ₩128,438 | ₩125,222 | ₩125,609 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩128,811 | ₩128,811 | ₩126,717 | ₩127,530 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,039 | ₩132,000 | ₩128,678 | ₩128,811 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,506 | ₩133,374 | ₩130,172 | ₩131,373 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,240 | ₩132,880 | ₩130,599 | ₩130,772 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,200 | ₩132,920 | ₩130,372 | ₩132,053 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩130,932 | ₩132,040 | ₩129,625 | ₩131,666 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,441 | ₩135,575 | ₩130,759 | ₩131,119 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩129,879 | ₩134,922 | ₩129,652 | ₩134,401 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,105 | ₩130,319 | ₩128,371 | ₩129,305 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩130,959 | ₩131,439 | ₩128,638 | ₩130,025 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,746 | ₩132,067 | ₩129,585 | ₩131,279 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,372 | ₩133,147 | ₩129,412 | ₩131,840 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩131,800 | ₩134,588 | ₩130,119 | ₩131,026 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩133,881 | ₩134,548 | ₩131,986 | ₩132,307 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,561 | ₩135,135 | ₩133,401 | ₩134,855 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,507 | ₩134,321 | ₩132,213 | ₩133,587 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,041 | ₩135,669 | ₩131,079 | ₩132,587 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,401 | ₩136,643 | ₩132,347 | ₩133,147 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,693 | ₩135,495 | ₩129,425 | ₩133,214 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,424 | ₩130,546 | ₩126,743 | ₩130,052 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩125,836 | ₩126,703 | ₩124,329 | ₩126,330 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩127,891 | ₩128,745 | ₩125,423 | ₩126,957 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩127,891 | ₩128,344 | ₩125,969 | ₩127,050 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,328 | ₩127,784 | ₩123,074 | ₩126,890 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,009 | ₩125,609 | ₩123,675 | ₩124,382 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,424 | ₩127,624 | ₩123,835 | ₩124,075 | -2.63% | 267.3만 |
|---|