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 | ₩146,294 | ₩146,761 | ₩143,808 | ₩144,382 | -1.31% | 324.8만 |
| 2026.10.06 | — | — | — | ₩146,093 | — | — |
| 2026.10.05 | ₩145,732 | ₩147,069 | ₩144,382 | ₩146,147 | +0.28% | 293.2만 |
| 2026.10.02 | ₩147,683 | ₩148,632 | ₩145,077 | ₩146,574 | -0.75% | 436만 |
| 2026.09.30 | — | — | — | ₩146,748 | — | — |
| 2026.09.28 | ₩147,496 | ₩149,969 | ₩147,496 | ₩149,207 | +1.16% | 289.1만 |
| 2026.09.25 | ₩148,432 | ₩150,704 | ₩148,178 | ₩148,752 | +0.22% | 386.4만 |
| 2026.09.24 | ₩149,795 | ₩150,717 | ₩147,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,897 |
| -1.27% |
| 369.2만 |
| 2026.09.23 | — | — | — | ₩149,795 | — | — |
|---|
| 2026.09.22 | ₩154,165 | ₩154,726 | ₩149,541 | ₩152,595 | -1.02% | 318.5만 |
|---|
| 2026.09.21 | ₩155,100 | ₩155,956 | ₩152,040 | ₩153,323 | -1.15% | 524만 |
|---|
| 2026.09.18 | ₩156,838 | ₩157,492 | ₩152,441 | ₩155,100 | -1.11% | 1071.1만 |
|---|
| 2026.09.17 | — | — | — | ₩156,838 | — | — |
|---|
| 2026.09.16 | ₩165,123 | ₩165,123 | ₩156,356 | ₩157,987 | -4.32% | 271.9만 |
|---|
| 2026.09.15 | — | — | — | ₩163,653 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,188 | — | — |
|---|
| 2026.08.27 | ₩171,444 | ₩172,700 | ₩168,705 | ₩169,106 | -1.36% | 228.7만 |
|---|
| 2026.08.26 | ₩173,663 | ₩175,026 | ₩172,353 | ₩172,700 | -0.55% | 222.2만 |
|---|
| 2026.08.25 | ₩174,839 | ₩174,839 | ₩172,286 | ₩172,687 | -1.23% | 145.9만 |
|---|
| 2026.08.24 | ₩176,188 | ₩176,977 | ₩172,660 | ₩173,649 | -1.44% | 165.7만 |
|---|
| 2026.08.21 | ₩174,264 | ₩176,816 | ₩172,861 | ₩175,106 | +0.48% | 300.7만 |
|---|
| 2026.08.20 | ₩169,386 | ₩173,556 | ₩168,678 | ₩172,313 | +1.73% | 245.6만 |
|---|
| 2026.08.19 | ₩172,460 | ₩172,620 | ₩169,800 | ₩170,348 | -1.22% | 243만 |
|---|
| 2026.08.18 | ₩175,133 | ₩175,306 | ₩170,963 | ₩171,083 | -2.31% | 328.7만 |
|---|
| 2026.08.17 | ₩173,943 | ₩175,507 | ₩173,101 | ₩174,852 | +0.52% | 238.5만 |
|---|
| 2026.08.14 | ₩173,850 | ₩175,293 | ₩172,954 | ₩174,785 | +0.54% | 195.5만 |
|---|
| 2026.08.13 | ₩175,961 | ₩175,988 | ₩172,299 | ₩174,692 | -0.72% | 315만 |
|---|
| 2026.08.12 | ₩177,886 | ₩178,687 | ₩173,328 | ₩175,146 | -1.54% | 270.6만 |
|---|
| 2026.08.11 | ₩175,066 | ₩177,779 | ₩175,039 | ₩177,110 | +1.17% | 260.3만 |
|---|
| 2026.08.10 | ₩177,779 | ₩178,139 | ₩173,542 | ₩175,387 | -1.35% | 258.4만 |
|---|
| 2026.08.07 | ₩176,081 | ₩178,046 | ₩174,946 | ₩177,886 | +1.02% | 311.5만 |
|---|
| 2026.08.06 | ₩180,238 | ₩180,946 | ₩175,734 | ₩176,482 | -2.08% | 264.8만 |
|---|
| 2026.08.05 | ₩180,812 | ₩182,763 | ₩177,845 | ₩178,193 | -1.45% | 526.8만 |
|---|
| 2026.08.04 | ₩173,435 | ₩182,563 | ₩173,435 | ₩181,694 | +4.76% | 615.8만 |
|---|
| 2026.08.03 | ₩179,516 | ₩180,197 | ₩176,095 | ₩176,482 | -1.69% | 587.9만 |
|---|
| 2026.07.31 | ₩182,028 | ₩182,028 | ₩176,563 | ₩177,311 | -2.59% | 318.4만 |
|---|
| 2026.07.30 | ₩180,318 | ₩180,318 | ₩175,627 | ₩178,754 | -0.87% | 421.6만 |
|---|
| 2026.07.29 | ₩183,953 | ₩185,196 | ₩178,554 | ₩178,901 | -2.75% | 459.7만 |
|---|
| 2026.07.28 | ₩176,322 | ₩186,078 | ₩175,600 | ₩184,701 | +4.75% | 567.5만 |
|---|
| 2026.07.27 | ₩177,498 | ₩179,436 | ₩175,627 | ₩178,327 | +0.47% | 368.7만 |
|---|
| 2026.07.24 | ₩174,692 | ₩178,941 | ₩174,344 | ₩176,723 | +1.16% | 379.8만 |
|---|
| 2026.07.23 | ₩174,585 | ₩178,393 | ₩174,398 | ₩174,732 | +0.08% | 535.9만 |
|---|
| 2026.07.22 | ₩169,720 | ₩176,202 | ₩169,480 | ₩175,213 | +3.24% | 480.1만 |
|---|
| 2026.07.21 | ₩167,742 | ₩169,560 | ₩166,219 | ₩168,718 | +0.58% | 447만 |
|---|
| 2026.07.20 | ₩169,440 | ₩169,907 | ₩166,099 | ₩166,152 | -1.94% | 242.8만 |
|---|
| 2026.07.17 | ₩168,945 | ₩171,404 | ₩166,847 | ₩168,651 | -0.17% | 362.7만 |
|---|
| 2026.07.16 | ₩165,324 | ₩169,453 | ₩164,629 | ₩169,279 | +2.39% | 262.4만 |
|---|
| 2026.07.15 | ₩166,272 | ₩166,553 | ₩163,573 | ₩164,575 | -1.02% | 186.8만 |
|---|
| 2026.07.14 | ₩166,312 | ₩167,716 | ₩163,920 | ₩165,631 | -0.41% | 215.9만 |
|---|
| 2026.07.13 | ₩167,609 | ₩168,705 | ₩165,604 | ₩166,059 | -0.92% | 269.1만 |
|---|
| 2026.07.10 | ₩164,268 | ₩167,836 | ₩164,268 | ₩166,473 | +1.34% | 192.2만 |
|---|
| 2026.07.09 | ₩163,787 | ₩165,925 | ₩162,103 | ₩164,749 | +0.59% | 273만 |
|---|
| 2026.07.08 | ₩165,257 | ₩165,324 | ₩162,384 | ₩163,707 | -0.94% | 447.8만 |
|---|
| 2026.07.07 | ₩167,783 | ₩168,705 | ₩164,241 | ₩166,326 | -0.87% | 320.2만 |
|---|
| 2026.07.06 | ₩161,582 | ₩168,451 | ₩160,980 | ₩168,264 | +4.14% | 390만 |
|---|
| 2026.07.02 | ₩162,023 | ₩162,678 | ₩158,575 | ₩159,697 | -1.44% | 290.6만 |
|---|
| 2026.07.01 | ₩160,459 | ₩162,838 | ₩159,029 | ₩162,023 | +0.97% | 278.6만 |
|---|
| 2026.06.30 | ₩159,831 | ₩162,784 | ₩159,043 | ₩160,526 | +0.43% | 332.1만 |
|---|
| 2026.06.29 | ₩160,686 | ₩160,686 | ₩158,201 | ₩159,831 | -0.53% | 222.2만 |
|---|
| 2026.06.26 | ₩161,702 | ₩162,811 | ₩159,751 | ₩161,274 | -0.26% | 450.9만 |
|---|
| 2026.06.25 | ₩157,506 | ₩164,415 | ₩157,506 | ₩162,611 | +3.24% | 270만 |
|---|
| 2026.06.24 | ₩156,891 | ₩158,401 | ₩155,448 | ₩156,397 | -0.32% | 350.2만 |
|---|
| 2026.06.23 | ₩160,406 | ₩160,406 | ₩156,036 | ₩156,062 | -2.71% | 333.7만 |
|---|
| 2026.06.22 | ₩159,430 | ₩162,490 | ₩159,043 | ₩160,526 | +0.69% | 371.1만 |
|---|
| 2026.06.18 | ₩158,241 | ₩161,595 | ₩157,720 | ₩158,962 | +0.46% | 642.8만 |
|---|
| 2026.06.17 | ₩160,767 | ₩161,902 | ₩155,501 | ₩156,811 | -2.46% | 559.3만 |
|---|
| 2026.06.16 | ₩162,156 | ₩163,813 | ₩161,662 | ₩161,755 | -0.25% | 263.8만 |
|---|
| 2026.06.15 | ₩161,221 | ₩162,825 | ₩160,018 | ₩161,288 | +0.04% | 283.4만 |
|---|
| 2026.06.12 | ₩158,027 | ₩159,163 | ₩156,356 | ₩158,388 | +0.23% | 261.8만 |
|---|
| 2026.06.11 | ₩153,216 | ₩157,920 | ₩152,548 | ₩157,132 | +2.56% | 320.4만 |
|---|
| 2026.06.10 | ₩159,604 | ₩161,635 | ₩152,267 | ₩152,334 | -4.55% | 263.2만 |
|---|
| 2026.06.09 | ₩158,535 | ₩161,167 | ₩155,996 | ₩159,951 | +0.89% | 308.6만 |
|---|
| 2026.06.08 | ₩156,704 | ₩159,337 | ₩155,247 | ₩158,281 | +1.01% | 318.6만 |
|---|
| 2026.06.05 | ₩157,185 | ₩158,668 | ₩155,274 | ₩155,929 | -0.80% | 367.5만 |
|---|
| 2026.06.04 | ₩154,780 | ₩158,708 | ₩153,096 | ₩157,786 | +1.94% | 508.2만 |
|---|
| 2026.06.03 | ₩151,412 | ₩154,753 | ₩150,583 | ₩152,855 | +0.95% | 309.5만 |
|---|
| 2026.06.02 | ₩146,761 | ₩152,414 | ₩146,761 | ₩150,864 | +2.80% | 259.6만 |
|---|
| 2026.06.01 | ₩145,505 | ₩146,601 | ₩142,685 | ₩146,294 | +0.54% | 333.9만 |
|---|
| 2026.05.29 | ₩147,216 | ₩149,955 | ₩147,216 | ₩147,496 | +0.19% | 364.5만 |
|---|
| 2026.05.28 | ₩149,140 | ₩151,104 | ₩147,817 | ₩149,969 | +0.56% | 211.7만 |
|---|
| 2026.05.27 | ₩150,490 | ₩152,107 | ₩149,715 | ₩150,022 | -0.31% | 294.1만 |
|---|
| 2026.05.26 | ₩148,298 | ₩149,701 | ₩147,309 | ₩149,688 | +0.94% | 272.8만 |
|---|
| 2026.05.22 | ₩146,347 | ₩146,948 | ₩144,944 | ₩146,133 | -0.15% | 240.4만 |
|---|
| 2026.05.21 | ₩147,991 | ₩147,991 | ₩144,035 | ₩146,120 | -1.26% | 337만 |
|---|
| 2026.05.20 | ₩146,374 | ₩150,142 | ₩145,131 | ₩149,193 | +1.93% | 277.4만 |
|---|
| 2026.05.19 | ₩148,298 | ₩148,619 | ₩145,305 | ₩146,173 | -1.43% | 276.5만 |
|---|
| 2026.05.18 | ₩148,205 | ₩149,461 | ₩146,334 | ₩149,247 | +0.70% | 286.4만 |
|---|
| 2026.05.15 | ₩149,781 | ₩150,142 | ₩146,775 | ₩147,429 | -1.57% | 273.3만 |
|---|
| 2026.05.14 | ₩150,276 | ₩151,345 | ₩149,581 | ₩150,476 | +0.13% | 222.9만 |
|---|
| 2026.05.13 | ₩150,289 | ₩151,185 | ₩149,087 | ₩149,381 | -0.60% | 196.5만 |
|---|
| 2026.05.12 | ₩150,757 | ₩151,519 | ₩148,646 | ₩151,051 | +0.20% | 207.9만 |
|---|
| 2026.05.11 | ₩152,561 | ₩153,096 | ₩149,995 | ₩150,957 | -1.05% | 244.1만 |
|---|
| 2026.05.08 | ₩152,962 | ₩153,577 | ₩151,759 | ₩152,762 | -0.13% | 202.9만 |
|---|
| 2026.05.07 | ₩155,368 | ₩156,878 | ₩152,307 | ₩152,414 | -1.90% | 235.8만 |
|---|
| 2026.05.06 | ₩154,339 | ₩156,490 | ₩153,443 | ₩155,702 | +0.88% | 287만 |
|---|
| 2026.05.05 | ₩153,443 | ₩153,737 | ₩150,597 | ₩151,572 | -1.22% | 263.3만 |
|---|
| 2026.05.04 | ₩154,071 | ₩155,782 | ₩152,174 | ₩152,842 | -0.80% | 247.3만 |
|---|
| 2026.05.01 | ₩158,628 | ₩159,016 | ₩155,047 | ₩155,127 | -2.21% | 269.3만 |
|---|
| 2026.04.30 | ₩158,308 | ₩160,660 | ₩157,853 | ₩158,762 | +0.29% | 282.2만 |
|---|
| 2026.04.29 | ₩159,831 | ₩162,637 | ₩157,519 | ₩157,880 | -1.22% | 340.3만 |
|---|
| 2026.04.28 | ₩171,458 | ₩171,458 | ₩158,254 | ₩159,844 | -6.77% | 621.9만 |
|---|
| 2026.04.27 | ₩167,996 | ₩171,832 | ₩167,796 | ₩169,988 | +1.19% | 405.1만 |
|---|
| 2026.04.24 | ₩169,199 | ₩170,696 | ₩167,315 | ₩169,720 | +0.31% | 272.5만 |
|---|
| 2026.04.23 | ₩168,999 | ₩172,005 | ₩168,531 | ₩169,680 | +0.40% | 332.3만 |
|---|
| 2026.04.22 | ₩169,106 | ₩170,910 | ₩166,419 | ₩167,408 | -1.00% | 231.8만 |
|---|
| 2026.04.21 | ₩171,311 | ₩172,807 | ₩167,382 | ₩168,624 | -1.57% | 298.6만 |
|---|
| 2026.04.20 | ₩168,531 | ₩171,711 | ₩167,876 | ₩171,471 | +1.74% | 225.9만 |
|---|
| 2026.04.17 | ₩168,183 | ₩170,910 | ₩167,048 | ₩168,718 | +0.32% | 307.7만 |
|---|
| 2026.04.16 | ₩164,508 | ₩167,048 | ₩164,508 | ₩166,206 | +1.03% | 278.9만 |
|---|
| 2026.04.15 | ₩167,368 | ₩167,408 | ₩162,784 | ₩165,016 | -1.41% | 297.5만 |
|---|
| 2026.04.14 | ₩169,734 | ₩169,841 | ₩165,190 | ₩167,622 | -1.24% | 317만 |
|---|
| 2026.04.13 | ₩169,974 | ₩170,388 | ₩167,889 | ₩170,228 | +0.15% | 233.2만 |
|---|
| 2026.04.10 | ₩170,241 | ₩170,976 | ₩169,012 | ₩169,974 | -0.16% | 246.8만 |
|---|
| 2026.04.09 | ₩165,952 | ₩170,121 | ₩165,337 | ₩169,787 | +2.31% | 233.2만 |
|---|
| 2026.04.08 | ₩160,767 | ₩166,286 | ₩160,767 | ₩165,965 | +3.23% | 301.1만 |
|---|
| 2026.04.07 | ₩157,265 | ₩158,308 | ₩156,356 | ₩157,960 | +0.44% | 178만 |
|---|
| 2026.04.06 | ₩157,532 | ₩158,615 | ₩156,944 | ₩158,120 | +0.37% | 209.5만 |
|---|
| 2026.04.02 | ₩154,646 | ₩158,481 | ₩154,004 | ₩158,120 | +2.25% | 206.8만 |
|---|
| 2026.04.01 | ₩154,726 | ₩157,693 | ₩154,726 | ₩157,225 | +1.62% | 264.6만 |
|---|
| 2026.03.31 | ₩152,040 | ₩155,541 | ₩151,158 | ₩154,352 | +1.52% | 246만 |
|---|
| 2026.03.30 | ₩152,361 | ₩152,361 | ₩149,715 | ₩150,303 | -1.35% | 219.4만 |
|---|
| 2026.03.27 | ₩153,938 | ₩153,991 | ₩150,396 | ₩150,677 | -2.12% | 237.7만 |
|---|
| 2026.03.26 | ₩155,140 | ₩156,450 | ₩153,737 | ₩154,125 | -0.65% | 249.3만 |
|---|
| 2026.03.25 | ₩156,316 | ₩157,145 | ₩155,301 | ₩155,474 | -0.54% | 296.8만 |
|---|
| 2026.03.24 | ₩151,158 | ₩156,383 | ₩150,998 | ₩154,753 | +2.38% | 186만 |
|---|
| 2026.03.23 | ₩153,082 | ₩153,791 | ₩150,810 | ₩152,775 | -0.20% | 284.9만 |
|---|
| 2026.03.20 | ₩150,503 | ₩151,505 | ₩147,483 | ₩148,686 | -1.21% | 541.2만 |
|---|
| 2026.03.19 | ₩152,909 | ₩153,376 | ₩149,888 | ₩150,810 | -1.37% | 252.1만 |
|---|
| 2026.03.18 | ₩154,258 | ₩155,020 | ₩152,347 | ₩153,269 | -0.64% | 172.7만 |
|---|
| 2026.03.17 | ₩154,633 | ₩155,942 | ₩153,016 | ₩154,258 | -0.24% | 186.7만 |
|---|
| 2026.03.16 | ₩155,327 | ₩155,702 | ₩152,548 | ₩154,526 | -0.52% | 260.4만 |
|---|
| 2026.03.13 | ₩157,452 | ₩157,813 | ₩153,604 | ₩154,138 | -2.10% | 263만 |
|---|
| 2026.03.12 | ₩156,797 | ₩158,869 | ₩155,929 | ₩156,116 | -0.43% | 269.1만 |
|---|
| 2026.03.11 | ₩158,094 | ₩158,455 | ₩156,062 | ₩157,853 | -0.15% | 181.2만 |
|---|
| 2026.03.10 | ₩160,726 | ₩161,969 | ₩158,749 | ₩159,056 | -1.04% | 212.2만 |
|---|
| 2026.03.09 | ₩158,749 | ₩161,929 | ₩155,755 | ₩161,261 | +1.58% | 347.4만 |
|---|
| 2026.03.06 | ₩161,528 | ₩162,744 | ₩160,285 | ₩160,940 | -0.36% | 345.4만 |
|---|
| 2026.03.05 | ₩164,629 | ₩165,110 | ₩161,849 | ₩164,829 | +0.12% | 373.5만 |
|---|
| 2026.03.04 | ₩166,459 | ₩168,491 | ₩165,377 | ₩166,941 | +0.29% | 484.8만 |
|---|
| 2026.03.03 | ₩164,442 | ₩164,442 | ₩161,141 | ₩161,956 | -1.51% | 264.9만 |
|---|
| 2026.03.02 | ₩166,566 | ₩167,595 | ₩163,199 | ₩166,286 | -0.17% | 265.5만 |
|---|
| 2026.02.27 | ₩164,495 | ₩168,611 | ₩163,934 | ₩168,504 | +2.44% | 525만 |
|---|
| 2026.02.26 | ₩167,275 | ₩168,464 | ₩165,257 | ₩165,818 | -0.87% | 384.7만 |
|---|
| 2026.02.25 | ₩169,333 | ₩170,041 | ₩165,564 | ₩166,486 | -1.68% | 383.1만 |
|---|
| 2026.02.24 | ₩168,290 | ₩169,947 | ₩167,756 | ₩168,718 | +0.25% | 337.6만 |
|---|
| 2026.02.23 | ₩170,843 | ₩173,676 | ₩167,101 | ₩168,464 | -1.39% | 246.1만 |
|---|
| 2026.02.20 | ₩165,898 | ₩171,698 | ₩165,471 | ₩171,671 | +3.48% | 345.2만 |
|---|
| 2026.02.19 | ₩167,208 | ₩167,489 | ₩165,711 | ₩166,914 | -0.18% | 379.9만 |
|---|
| 2026.02.18 | ₩169,466 | ₩169,947 | ₩166,914 | ₩167,275 | -1.29% | 328.5만 |
|---|
| 2026.02.17 | ₩169,466 | ₩170,723 | ₩168,357 | ₩169,079 | -0.23% | 285만 |
|---|
| 2026.02.13 | ₩166,780 | ₩170,509 | ₩166,246 | ₩169,720 | +1.76% | 336.8만 |
|---|
| 2026.02.12 | ₩174,224 | ₩174,665 | ₩166,606 | ₩166,834 | -4.24% | 378.5만 |
|---|
| 2026.02.11 | ₩169,359 | ₩173,983 | ₩169,226 | ₩173,034 | +2.17% | 328.7만 |
|---|
| 2026.02.10 | ₩169,961 | ₩171,057 | ₩168,918 | ₩169,814 | -0.09% | 228.2만 |
|---|
| 2026.02.09 | ₩169,359 | ₩170,709 | ₩167,462 | ₩170,068 | +0.42% | 306.9만 |
|---|
| 2026.02.06 | ₩170,549 | ₩172,313 | ₩168,838 | ₩170,188 | -0.21% | 439.2만 |
|---|
| 2026.02.05 | ₩171,190 | ₩172,086 | ₩168,972 | ₩170,282 | -0.53% | 425.3만 |
|---|
| 2026.02.04 | ₩172,687 | ₩176,242 | ₩171,030 | ₩172,099 | -0.34% | 607.8만 |
|---|
| 2026.02.03 | ₩166,847 | ₩171,618 | ₩166,847 | ₩170,923 | +2.44% | 413.8만 |
|---|
| 2026.02.02 | ₩163,092 | ₩166,660 | ₩162,825 | ₩166,526 | +2.11% | 294.5만 |
|---|
| 2026.01.30 | ₩162,891 | ₩164,736 | ₩161,542 | ₩164,254 | +0.84% | 237.4만 |
|---|
| 2026.01.29 | ₩164,695 | ₩165,925 | ₩162,704 | ₩164,802 | +0.06% | 447.9만 |
|---|
| 2026.01.28 | ₩163,854 | ₩167,529 | ₩163,185 | ₩164,455 | +0.37% | 393.1만 |
|---|
| 2026.01.27 | ₩155,688 | ₩162,290 | ₩155,688 | ₩161,448 | +3.70% | 522.4만 |
|---|
| 2026.01.26 | ₩162,624 | ₩163,787 | ₩160,740 | ₩163,185 | +0.35% | 314.3만 |
|---|
| 2026.01.23 | ₩164,736 | ₩165,430 | ₩162,250 | ₩163,038 | -1.03% | 235.5만 |
|---|
| 2026.01.22 | ₩165,203 | ₩166,419 | ₩164,161 | ₩165,123 | -0.05% | 281만 |
|---|
| 2026.01.21 | ₩160,419 | ₩165,698 | ₩160,299 | ₩164,722 | +2.68% | 300.6만 |
|---|
| 2026.01.20 | ₩160,112 | ₩161,381 | ₩158,869 | ₩159,537 | -0.36% | 212.4만 |
|---|
| 2026.01.16 | ₩163,012 | ₩163,025 | ₩160,873 | ₩162,183 | -0.51% | 332.6만 |
|---|
| 2026.01.15 | ₩160,406 | ₩163,907 | ₩159,671 | ₩162,931 | +1.57% | 356.1만 |
|---|
| 2026.01.14 | ₩159,631 | ₩161,074 | ₩158,468 | ₩159,029 | -0.38% | 344.2만 |
|---|
| 2026.01.13 | ₩158,308 | ₩159,885 | ₩156,944 | ₩159,604 | +0.82% | 271만 |
|---|
| 2026.01.12 | ₩157,359 | ₩158,535 | ₩155,982 | ₩158,308 | +0.60% | 286.7만 |
|---|
| 2026.01.09 | ₩157,907 | ₩159,056 | ₩155,915 | ₩158,762 | +0.54% | 199.5만 |
|---|
| 2026.01.08 | ₩152,107 | ₩159,096 | ₩152,107 | ₩157,960 | +3.85% | 274.6만 |
|---|
| 2026.01.07 | ₩156,049 | ₩157,051 | ₩153,871 | ₩154,085 | -1.26% | 293.9만 |
|---|
| 2026.01.06 | ₩151,666 | ₩159,310 | ₩151,452 | ₩156,463 | +3.16% | 644.1만 |
|---|
| 2026.01.05 | ₩149,046 | ₩151,185 | ₩148,739 | ₩150,904 | +1.25% | 315만 |
|---|
| 2026.01.02 | ₩146,721 | ₩149,915 | ₩145,665 | ₩149,087 | +1.61% | 380.9만 |
|---|
| 2025.12.31 | ₩148,191 | ₩148,338 | ₩146,173 | ₩146,347 | -1.24% | 210.3만 |
|---|
| 2025.12.30 | ₩148,646 | ₩149,006 | ₩147,911 | ₩148,285 | -0.24% | 141.8만 |
|---|
| 2025.12.29 | ₩149,300 | ₩149,848 | ₩148,445 | ₩148,926 | -0.25% | 163.2만 |
|---|
| 2025.12.26 | ₩149,033 | ₩149,568 | ₩148,525 | ₩149,394 | +0.24% | 93.7만 |
|---|
| 2025.12.24 | ₩149,474 | ₩149,715 | ₩148,739 | ₩149,020 | -0.30% | 72.1만 |
|---|
| 2025.12.23 | ₩150,650 | ₩151,091 | ₩149,234 | ₩149,300 | -0.90% | 187.5만 |
|---|
| 2025.12.22 | ₩149,528 | ₩151,158 | ₩148,940 | ₩150,757 | +0.82% | 202.8만 |
|---|
| 2025.12.19 | ₩148,258 | ₩150,610 | ₩147,082 | ₩149,100 | +0.57% | 917.4만 |
|---|
| 2025.12.18 | ₩149,554 | ₩150,329 | ₩147,951 | ₩149,006 | -0.37% | 440.8만 |
|---|
| 2025.12.17 | ₩149,260 | ₩150,329 | ₩148,445 | ₩149,180 | -0.05% | 306.1만 |
|---|
| 2025.12.16 | ₩151,439 | ₩151,946 | ₩147,991 | ₩149,888 | -1.02% | 353.2만 |
|---|
| 2025.12.15 | ₩150,463 | ₩151,519 | ₩148,258 | ₩150,957 | +0.33% | 465.5만 |
|---|
| 2025.12.12 | ₩151,332 | ₩152,107 | ₩148,993 | ₩149,087 | -1.48% | 334.3만 |
|---|
| 2025.12.11 | ₩151,652 | ₩153,016 | ₩149,902 | ₩150,730 | -0.61% | 385.4만 |
|---|
| 2025.12.10 | ₩145,064 | ₩152,454 | ₩144,877 | ₩151,652 | +4.54% | 420만 |
|---|
| 2025.12.09 | ₩145,692 | ₩146,948 | ₩144,984 | ₩145,545 | -0.10% | 310.4만 |
|---|
| 2025.12.08 | ₩147,897 | ₩148,886 | ₩146,053 | ₩146,628 | -0.86% | 450만 |
|---|
| 2025.12.05 | ₩144,824 | ₩147,857 | ₩144,423 | ₩147,443 | +1.81% | 309.4만 |
|---|
| 2025.12.04 | ₩145,719 | ₩147,376 | ₩144,797 | ₩144,997 | -0.50% | 442.9만 |
|---|
| 2025.12.03 | ₩141,068 | ₩146,066 | ₩140,079 | ₩145,051 | +2.82% | 370.7만 |
|---|
| 2025.12.02 | ₩139,184 | ₩141,950 | ₩138,596 | ₩141,509 | +1.67% | 305.7만 |
|---|
| 2025.12.01 | ₩138,957 | ₩141,349 | ₩138,609 | ₩138,943 | -0.01% | 344.7만 |
|---|
| 2025.11.28 | ₩140,026 | ₩141,322 | ₩139,531 | ₩140,881 | +0.61% | 99.3만 |
|---|
| 2025.11.26 | ₩139,852 | ₩141,242 | ₩139,171 | ₩140,253 | +0.29% | 220.6만 |
|---|
| 2025.11.25 | ₩137,607 | ₩140,895 | ₩137,019 | ₩140,213 | +1.89% | 322.6만 |
|---|
| 2025.11.24 | ₩137,754 | ₩139,211 | ₩136,698 | ₩136,925 | -0.60% | 408.5만 |
|---|
| 2025.11.21 | ₩131,446 | ₩138,396 | ₩131,072 | ₩137,634 | +4.71% | 563.9만 |
|---|
| 2025.11.20 | ₩130,417 | ₩132,970 | ₩129,696 | ₩130,431 | +0.01% | 407.3만 |
|---|
| 2025.11.19 | ₩129,669 | ₩130,805 | ₩128,560 | ₩128,947 | -0.56% | 286.9만 |
|---|
| 2025.11.18 | ₩126,141 | ₩131,433 | ₩125,620 | ₩129,629 | +2.77% | 500.5만 |
|---|
| 2025.11.17 | ₩127,905 | ₩128,653 | ₩125,433 | ₩125,820 | -1.63% | 270.2만 |
|---|
| 2025.11.14 | ₩129,027 | ₩129,027 | ₩126,929 | ₩127,745 | -0.99% | 292.8만 |
|---|
| 2025.11.13 | ₩131,259 | ₩132,221 | ₩128,894 | ₩129,027 | -1.70% | 240.3만 |
|---|
| 2025.11.12 | ₩130,725 | ₩133,598 | ₩130,391 | ₩131,593 | +0.66% | 185.7만 |
|---|
| 2025.11.11 | ₩132,462 | ₩133,103 | ₩130,818 | ₩130,992 | -1.11% | 289.2만 |
|---|
| 2025.11.10 | ₩132,422 | ₩133,144 | ₩130,591 | ₩132,275 | -0.11% | 206.7만 |
|---|
| 2025.11.07 | ₩131,152 | ₩132,262 | ₩129,843 | ₩131,887 | +0.56% | 263만 |
|---|
| 2025.11.06 | ₩134,667 | ₩135,803 | ₩130,979 | ₩131,339 | -2.47% | 484.4만 |
|---|
| 2025.11.05 | ₩130,097 | ₩135,148 | ₩129,869 | ₩134,627 | +3.48% | 394.2만 |
|---|
| 2025.11.04 | ₩129,321 | ₩130,538 | ₩128,586 | ₩129,522 | +0.16% | 300.1만 |
|---|
| 2025.11.03 | ₩131,179 | ₩131,660 | ₩128,854 | ₩130,244 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩130,965 | ₩132,288 | ₩129,803 | ₩131,500 | +0.41% | 235.9만 |
|---|
| 2025.10.30 | ₩130,591 | ₩133,371 | ₩129,629 | ₩132,061 | +1.13% | 223만 |
|---|
| 2025.10.29 | ₩132,021 | ₩134,814 | ₩130,337 | ₩131,246 | -0.59% | 303.8만 |
|---|
| 2025.10.28 | ₩134,106 | ₩134,774 | ₩132,208 | ₩132,529 | -1.18% | 268.9만 |
|---|
| 2025.10.27 | ₩134,787 | ₩135,362 | ₩133,625 | ₩135,081 | +0.22% | 297.9만 |
|---|
| 2025.10.24 | ₩133,732 | ₩134,547 | ₩132,435 | ₩133,812 | +0.06% | 256.3만 |
|---|
| 2025.10.23 | ₩134,266 | ₩135,896 | ₩131,299 | ₩132,809 | -1.08% | 327.5만 |
|---|
| 2025.10.22 | ₩133,625 | ₩136,872 | ₩132,569 | ₩133,371 | -0.19% | 432.6만 |
|---|
| 2025.10.21 | ₩131,914 | ₩135,723 | ₩129,642 | ₩133,438 | +1.15% | 568.3만 |
|---|
| 2025.10.20 | ₩127,638 | ₩130,765 | ₩126,956 | ₩130,270 | +2.06% | 507.1만 |
|---|
| 2025.10.17 | ₩126,047 | ₩126,916 | ₩124,537 | ₩126,542 | +0.39% | 428.7만 |
|---|
| 2025.10.16 | ₩128,105 | ₩128,961 | ₩125,633 | ₩127,170 | -0.73% | 262만 |
|---|
| 2025.10.15 | ₩128,105 | ₩128,560 | ₩126,181 | ₩127,263 | -0.66% | 194만 |
|---|
| 2025.10.14 | ₩123,535 | ₩127,998 | ₩123,281 | ₩127,103 | +2.89% | 219.6만 |
|---|
| 2025.10.13 | ₩125,219 | ₩125,820 | ₩123,882 | ₩124,591 | -0.50% | 209.3만 |
|---|
| 2025.10.10 | ₩127,638 | ₩127,838 | ₩124,043 | ₩124,283 | -2.63% | 267.3만 |
|---|
| 2025.10.09 | ₩128,667 | ₩129,255 | ₩126,983 | ₩127,250 | -1.10% | 210.2만 |
|---|
| 2025.10.08 | ₩129,228 | ₩130,230 | ₩127,798 | ₩127,932 | -1.00% | 226.1만 |
|---|
| 2025.10.07 | ₩131,780 | ₩132,128 | ₩128,814 | ₩129,201 | -1.96% | 151.5만 |
|---|
| 2025.10.06 | ₩131,179 | ₩133,077 | ₩130,030 | ₩131,660 | +0.37% | 316.6만 |
|---|
| 2025.10.03 | ₩132,783 | ₩133,184 | ₩130,431 | ₩131,086 | -1.28% | 229.9만 |
|---|
| 2025.10.02 | ₩130,431 | ₩133,959 | ₩129,776 | ₩132,409 | +1.52% | 247.1만 |
|---|
| 2025.10.01 | ₩131,126 | ₩132,088 | ₩129,455 | ₩130,578 | -0.42% | 227.6만 |
|---|
| 2025.09.30 | ₩133,250 | ₩133,544 | ₩131,112 | ₩131,393 | -1.39% | 241.3만 |
|---|
| 2025.09.29 | ₩134,440 | ₩135,202 | ₩132,395 | ₩133,438 | -0.75% | 430.9만 |
|---|
| 2025.09.26 | ₩133,531 | ₩136,712 | ₩132,435 | ₩134,306 | +0.58% | 589.4만 |
|---|
| 2025.09.25 | ₩129,295 | ₩130,057 | ₩127,397 | ₩127,718 | -1.22% | 248.1만 |
|---|
| 2025.09.24 | ₩130,658 | ₩131,540 | ₩129,281 | ₩129,482 | -0.90% | 239.4만 |
|---|
| 2025.09.23 | ₩129,722 | ₩132,275 | ₩129,509 | ₩130,631 | +0.70% | 239.7만 |
|---|
| 2025.09.22 | ₩132,489 | ₩132,489 | ₩129,669 | ₩129,722 | -2.09% | 252.9만 |
|---|
| 2025.09.19 | ₩135,937 | ₩136,845 | ₩132,088 | ₩132,916 | -2.22% | 759.1만 |
|---|
| 2025.09.18 | ₩134,279 | ₩136,271 | ₩132,970 | ₩135,536 | +0.94% | 339.5만 |
|---|
| 2025.09.17 | ₩137,874 | ₩138,783 | ₩133,985 | ₩134,787 | -2.24% | 399.1만 |
|---|
| 2025.09.16 | ₩136,551 | ₩137,941 | ₩136,097 | ₩137,460 | +0.67% | 224만 |
|---|
| 2025.09.15 | ₩137,019 | ₩137,473 | ₩135,001 | ₩136,538 | -0.35% | 309.2만 |
|---|
| 2025.09.12 | ₩135,643 | ₩138,289 | ₩134,400 | ₩136,992 | +1.00% | 381.2만 |
|---|
| 2025.09.11 | ₩131,767 | ₩136,458 | ₩131,754 | ₩135,990 | +3.20% | 267.1만 |
|---|
| 2025.09.10 | ₩129,829 | ₩132,048 | ₩129,629 | ₩131,847 | +1.55% | 207.6만 |
|---|
| 2025.09.09 | ₩131,233 | ₩131,821 | ₩129,936 | ₩130,337 | -0.68% | 170.4만 |
|---|
| 2025.09.08 | ₩132,622 | ₩132,622 | ₩129,936 | ₩131,299 | -1.00% | 174.3만 |
|---|
| 2025.09.05 | ₩131,540 | ₩133,798 | ₩131,032 | ₩132,368 | +0.63% | 208.4만 |
|---|
| 2025.09.04 | ₩129,014 | ₩131,313 | ₩128,039 | ₩131,246 | +1.73% | 194.6만 |
|---|
| 2025.09.03 | ₩132,115 | ₩132,783 | ₩128,052 | ₩128,586 | -2.67% | 213.1만 |
|---|
| 2025.09.02 | ₩132,743 | ₩132,743 | ₩130,765 | ₩132,115 | -0.47% | 269.2만 |
|---|
| 2025.08.29 | ₩133,397 | ₩135,469 | ₩133,010 | ₩133,611 | +0.16% | 222.6만 |
|---|
| 2025.08.28 | ₩135,736 | ₩136,070 | ₩134,253 | ₩134,547 | -0.88% | 186.4만 |
|---|