시장 데이터를 불러오는 중
전체 종목
파커-하니핀 과거 주가
Parker-Hannifin Corporation Common Stock · PH · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parker-Hannifin Corporation Common Stock · PH · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,266,502 | ₩1,285,960 | ₩1,261,321 | ₩1,285,480 | +1.50% | 35.5만 |
| 2026.10.08 | ₩1,264,473 | ₩1,273,394 | ₩1,252,467 | ₩1,264,646 | +0.01% | 54.3만 |
| 2026.10.07 | ₩1,301,586 | ₩1,306,380 | ₩1,270,869 | ₩1,272,432 | -2.24% | 45.1만 |
| 2026.10.06 | ₩1,308,770 | ₩1,324,796 | ₩1,303,028 | ₩1,315,328 | +0.50% | 37.7만 |
| 2026.10.05 | ₩1,296,684 | ₩1,311,294 | ₩1,279,470 | ₩1,303,001 | +0.49% | 33.5만 |
| 2026.10.02 | ₩1,304,684 | ₩1,314,059 | ₩1,290,808 | ₩1,298,821 | -0.45% | 34.5만 |
| 2026.10.01 | ₩1,271,083 | ₩1,292,718 | ₩1,264,326 | ₩1,289,913 | +1.48% | 49.9만 |
| 2026.09.30 | ₩1,298,621 | ₩1,298,621 | ₩1,275,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,275,944 |
| -1.75% |
| 67.5만 |
| 2026.09.29 | ₩1,298,661 | ₩1,306,821 | ₩1,283,383 | ₩1,295,910 | -0.21% | 39만 |
|---|
| 2026.09.28 | ₩1,299,729 | ₩1,314,005 | ₩1,285,440 | ₩1,294,815 | -0.38% | 67.5만 |
|---|
| 2026.09.25 | ₩1,300,758 | ₩1,311,401 | ₩1,290,394 | ₩1,306,540 | +0.44% | 59.2만 |
|---|
| 2026.09.24 | ₩1,288,818 | ₩1,308,089 | ₩1,281,326 | ₩1,302,066 | +1.03% | 55.2만 |
|---|
| 2026.09.23 | ₩1,283,343 | ₩1,306,407 | ₩1,280,298 | ₩1,297,032 | +1.07% | 58.2만 |
|---|
| 2026.09.22 | ₩1,281,193 | ₩1,294,641 | ₩1,274,462 | ₩1,288,538 | +0.57% | 48만 |
|---|
| 2026.09.21 | ₩1,270,856 | ₩1,287,977 | ₩1,259,772 | ₩1,279,617 | +0.69% | 64.7만 |
|---|
| 2026.09.18 | ₩1,235,506 | ₩1,260,546 | ₩1,232,848 | ₩1,260,079 | +1.99% | 106.5만 |
|---|
| 2026.09.17 | ₩1,242,357 | ₩1,249,034 | ₩1,225,704 | ₩1,235,706 | -0.54% | 57.6만 |
|---|
| 2026.09.16 | ₩1,244,374 | ₩1,252,667 | ₩1,217,170 | ₩1,226,972 | -1.40% | 42만 |
|---|
| 2026.09.15 | ₩1,248,166 | ₩1,254,817 | ₩1,228,575 | ₩1,235,319 | -1.03% | 60.2만 |
|---|
| 2026.09.14 | ₩1,241,756 | ₩1,250,503 | ₩1,221,737 | ₩1,240,434 | -0.11% | 66.4만 |
|---|
| 2026.09.11 | ₩1,266,302 | ₩1,276,959 | ₩1,256,607 | ₩1,269,013 | +0.21% | 34.6만 |
|---|
| 2026.09.10 | ₩1,254,884 | ₩1,261,307 | ₩1,240,981 | ₩1,247,792 | -0.57% | 65.6만 |
|---|
| 2026.09.09 | ₩1,268,639 | ₩1,278,802 | ₩1,262,309 | ₩1,267,998 | -0.05% | 45.8만 |
|---|
| 2026.09.08 | ₩1,278,695 | ₩1,297,339 | ₩1,275,330 | ₩1,276,545 | -0.17% | 55.2만 |
|---|
| 2026.09.04 | ₩1,291,022 | ₩1,306,607 | ₩1,282,635 | ₩1,285,520 | -0.43% | 84.4만 |
|---|
| 2026.09.03 | ₩1,271,310 | ₩1,288,738 | ₩1,246,991 | ₩1,288,097 | +1.32% | 52.4만 |
|---|
| 2026.09.02 | ₩1,277,867 | ₩1,285,106 | ₩1,256,860 | ₩1,267,878 | -0.78% | 57.1만 |
|---|
| 2026.09.01 | ₩1,303,041 | ₩1,309,371 | ₩1,268,145 | ₩1,271,497 | -2.42% | 64.5만 |
|---|
| 2026.08.31 | ₩1,317,211 | ₩1,322,339 | ₩1,301,732 | ₩1,308,023 | -0.70% | 80.2만 |
|---|
| 2026.08.28 | ₩1,354,417 | ₩1,356,834 | ₩1,322,593 | ₩1,328,829 | -1.89% | 57.6만 |
|---|
| 2026.08.27 | ₩1,377,027 | ₩1,384,118 | ₩1,344,174 | ₩1,350,437 | -1.93% | 73.1만 |
|---|
| 2026.08.26 | ₩1,368,960 | ₩1,399,062 | ₩1,364,113 | ₩1,388,218 | +1.41% | 58.5만 |
|---|
| 2026.08.25 | ₩1,379,711 | ₩1,379,711 | ₩1,355,392 | ₩1,357,262 | -1.63% | 67.1만 |
|---|
| 2026.08.24 | ₩1,344,121 | ₩1,357,929 | ₩1,337,376 | ₩1,354,497 | +0.77% | 79만 |
|---|
| 2026.08.21 | ₩1,348,848 | ₩1,351,719 | ₩1,326,826 | ₩1,337,804 | -0.82% | 54.6만 |
|---|
| 2026.08.20 | ₩1,358,330 | ₩1,367,104 | ₩1,335,240 | ₩1,335,654 | -1.67% | 56만 |
|---|
| 2026.08.19 | ₩1,397,192 | ₩1,397,192 | ₩1,357,168 | ₩1,366,530 | -2.19% | 83.1만 |
|---|
| 2026.08.18 | ₩1,397,005 | ₩1,397,994 | ₩1,378,963 | ₩1,391,370 | -0.40% | 48.2만 |
|---|
| 2026.08.17 | ₩1,414,500 | ₩1,421,498 | ₩1,399,583 | ₩1,407,275 | -0.51% | 61.8만 |
|---|
| 2026.08.14 | ₩1,413,045 | ₩1,422,286 | ₩1,403,216 | ₩1,410,067 | -0.21% | 33.2만 |
|---|
| 2026.08.13 | ₩1,429,751 | ₩1,429,751 | ₩1,405,312 | ₩1,414,100 | -1.09% | 61.7만 |
|---|
| 2026.08.12 | ₩1,429,898 | ₩1,435,427 | ₩1,418,306 | ₩1,428,323 | -0.11% | 52.3만 |
|---|
| 2026.08.11 | ₩1,417,358 | ₩1,437,123 | ₩1,412,390 | ₩1,417,385 | +0.00% | 41만 |
|---|
| 2026.08.10 | ₩1,448,795 | ₩1,448,795 | ₩1,412,617 | ₩1,416,277 | -2.24% | 52.5만 |
|---|
| 2026.08.07 | ₩1,440,809 | ₩1,454,805 | ₩1,432,262 | ₩1,434,132 | -0.46% | 82.4만 |
|---|
| 2026.08.06 | ₩1,436,976 | ₩1,468,948 | ₩1,411,602 | ₩1,428,697 | -0.58% | 143.7만 |
|---|
| 2026.08.05 | ₩1,323,474 | ₩1,348,648 | ₩1,317,838 | ₩1,331,340 | +0.59% | 115.7만 |
|---|
| 2026.08.04 | ₩1,341,102 | ₩1,343,159 | ₩1,300,811 | ₩1,325,664 | -1.15% | 101.3만 |
|---|
| 2026.08.03 | ₩1,304,617 | ₩1,332,862 | ₩1,298,741 | ₩1,332,168 | +2.11% | 50.6만 |
|---|
| 2026.07.31 | ₩1,296,804 | ₩1,309,358 | ₩1,281,954 | ₩1,304,136 | +0.57% | 47.7만 |
|---|
| 2026.07.30 | ₩1,284,638 | ₩1,292,798 | ₩1,263,458 | ₩1,285,787 | +0.09% | 66.5만 |
|---|
| 2026.07.29 | ₩1,315,354 | ₩1,315,354 | ₩1,258,450 | ₩1,270,135 | -3.44% | 54.9만 |
|---|
| 2026.07.28 | ₩1,328,896 | ₩1,332,809 | ₩1,304,403 | ₩1,323,407 | -0.41% | 61.1만 |
|---|
| 2026.07.27 | ₩1,324,222 | ₩1,334,104 | ₩1,302,747 | ₩1,318,533 | -0.43% | 54.1만 |
|---|
| 2026.07.24 | ₩1,321,057 | ₩1,336,442 | ₩1,304,964 | ₩1,318,840 | -0.17% | 69.7만 |
|---|
| 2026.07.23 | ₩1,286,868 | ₩1,317,157 | ₩1,286,655 | ₩1,316,089 | +2.27% | 63.7만 |
|---|
| 2026.07.22 | ₩1,292,731 | ₩1,302,093 | ₩1,285,800 | ₩1,296,444 | +0.29% | 33만 |
|---|
| 2026.07.21 | ₩1,290,354 | ₩1,296,898 | ₩1,266,770 | ₩1,281,500 | -0.69% | 50.2만 |
|---|
| 2026.07.20 | ₩1,276,732 | ₩1,287,403 | ₩1,258,343 | ₩1,269,761 | -0.55% | 52만 |
|---|
| 2026.07.17 | ₩1,263,257 | ₩1,298,434 | ₩1,247,846 | ₩1,272,993 | +0.77% | 59.1만 |
|---|
| 2026.07.16 | ₩1,268,666 | ₩1,305,298 | ₩1,264,806 | ₩1,279,844 | +0.88% | 76만 |
|---|
| 2026.07.15 | ₩1,281,032 | ₩1,287,403 | ₩1,257,849 | ₩1,272,646 | -0.65% | 73.2만 |
|---|
| 2026.07.14 | ₩1,286,094 | ₩1,290,715 | ₩1,272,846 | ₩1,288,137 | +0.16% | 40.9만 |
|---|
| 2026.07.13 | ₩1,280,712 | ₩1,290,194 | ₩1,267,130 | ₩1,270,389 | -0.81% | 33.4만 |
|---|
| 2026.07.10 | ₩1,266,102 | ₩1,288,311 | ₩1,261,975 | ₩1,283,757 | +1.39% | 44.1만 |
|---|
| 2026.07.09 | ₩1,273,741 | ₩1,279,056 | ₩1,257,167 | ₩1,267,598 | -0.48% | 49.2만 |
|---|
| 2026.07.08 | ₩1,263,591 | ₩1,269,895 | ₩1,245,175 | ₩1,254,189 | -0.74% | 68.2만 |
|---|
| 2026.07.07 | ₩1,293,760 | ₩1,297,566 | ₩1,241,115 | ₩1,278,735 | -1.16% | 58.5만 |
|---|
| 2026.07.06 | ₩1,286,027 | ₩1,298,033 | ₩1,284,478 | ₩1,297,232 | +0.87% | 44.7만 |
|---|
| 2026.07.02 | ₩1,304,110 | ₩1,304,604 | ₩1,270,950 | ₩1,285,920 | -1.39% | 40.8만 |
|---|
| 2026.07.01 | ₩1,299,889 | ₩1,308,236 | ₩1,281,513 | ₩1,287,149 | -0.98% | 58만 |
|---|
| 2026.06.30 | ₩1,303,055 | ₩1,310,106 | ₩1,289,339 | ₩1,306,260 | +0.25% | 62.3만 |
|---|
| 2026.06.29 | ₩1,287,042 | ₩1,300,303 | ₩1,276,024 | ₩1,287,122 | +0.01% | 57.1만 |
|---|
| 2026.06.26 | ₩1,311,976 | ₩1,311,976 | ₩1,289,513 | ₩1,293,973 | -1.37% | 123만 |
|---|
| 2026.06.25 | ₩1,292,144 | ₩1,340,541 | ₩1,284,905 | ₩1,322,005 | +2.31% | 43.5만 |
|---|
| 2026.06.24 | ₩1,265,434 | ₩1,300,250 | ₩1,264,793 | ₩1,283,517 | +1.43% | 60.7만 |
|---|
| 2026.06.23 | ₩1,253,695 | ₩1,278,802 | ₩1,242,264 | ₩1,265,474 | +0.94% | 61.3만 |
|---|
| 2026.06.22 | ₩1,275,383 | ₩1,286,615 | ₩1,267,825 | ₩1,284,919 | +0.75% | 66만 |
|---|
| 2026.06.18 | ₩1,278,415 | ₩1,288,711 | ₩1,267,504 | ₩1,273,073 | -0.42% | 102만 |
|---|
| 2026.06.17 | ₩1,249,048 | ₩1,280,111 | ₩1,244,721 | ₩1,263,324 | +1.14% | 84.5만 |
|---|
| 2026.06.16 | ₩1,239,472 | ₩1,263,952 | ₩1,231,219 | ₩1,253,361 | +1.12% | 60.2만 |
|---|
| 2026.06.15 | ₩1,233,009 | ₩1,245,989 | ₩1,226,425 | ₩1,227,119 | -0.48% | 78.4만 |
|---|
| 2026.06.12 | ₩1,217,116 | ₩1,219,988 | ₩1,196,617 | ₩1,206,579 | -0.87% | 55.4만 |
|---|
| 2026.06.11 | ₩1,181,152 | ₩1,207,421 | ₩1,176,318 | ₩1,205,097 | +2.03% | 51.5만 |
|---|
| 2026.06.10 | ₩1,205,805 | ₩1,223,540 | ₩1,169,346 | ₩1,169,346 | -3.02% | 66.3만 |
|---|
| 2026.06.09 | ₩1,190,247 | ₩1,210,946 | ₩1,180,284 | ₩1,209,317 | +1.60% | 73만 |
|---|
| 2026.06.08 | ₩1,185,185 | ₩1,191,943 | ₩1,172,632 | ₩1,179,416 | -0.49% | 59.2만 |
|---|
| 2026.06.05 | ₩1,168,265 | ₩1,200,570 | ₩1,164,458 | ₩1,178,347 | +0.86% | 101.6만 |
|---|
| 2026.06.04 | ₩1,147,671 | ₩1,166,755 | ₩1,141,502 | ₩1,164,846 | +1.50% | 80만 |
|---|
| 2026.06.03 | ₩1,116,448 | ₩1,146,964 | ₩1,113,911 | ₩1,136,173 | +1.77% | 126.4만 |
|---|
| 2026.06.02 | ₩1,106,151 | ₩1,120,908 | ₩1,097,898 | ₩1,116,889 | +0.97% | 110.4만 |
|---|
| 2026.06.01 | ₩1,122,070 | ₩1,123,099 | ₩1,088,430 | ₩1,099,501 | -2.01% | 163.9만 |
|---|
| 2026.05.29 | ₩1,132,754 | ₩1,144,293 | ₩1,127,038 | ₩1,127,986 | -0.42% | 102.1만 |
|---|
| 2026.05.28 | ₩1,137,829 | ₩1,144,266 | ₩1,121,149 | ₩1,138,911 | +0.10% | 73.8만 |
|---|
| 2026.05.27 | ₩1,164,539 | ₩1,169,159 | ₩1,135,746 | ₩1,144,079 | -1.76% | 67.7만 |
|---|
| 2026.05.26 | ₩1,165,046 | ₩1,175,222 | ₩1,146,510 | ₩1,159,237 | -0.50% | 78만 |
|---|
| 2026.05.22 | ₩1,164,458 | ₩1,172,258 | ₩1,149,915 | ₩1,157,808 | -0.57% | 70.3만 |
|---|
| 2026.05.21 | ₩1,141,528 | ₩1,173,486 | ₩1,127,145 | ₩1,154,830 | +1.17% | 73.3만 |
|---|
| 2026.05.20 | ₩1,147,338 | ₩1,152,653 | ₩1,131,766 | ₩1,147,765 | +0.04% | 79만 |
|---|
| 2026.05.19 | ₩1,148,366 | ₩1,148,994 | ₩1,120,668 | ₩1,138,577 | -0.85% | 66만 |
|---|
| 2026.05.18 | ₩1,148,887 | ₩1,155,818 | ₩1,139,699 | ₩1,146,416 | -0.22% | 58.4만 |
|---|
| 2026.05.15 | ₩1,163,964 | ₩1,173,473 | ₩1,142,931 | ₩1,152,145 | -1.02% | 67.8만 |
|---|
| 2026.05.14 | ₩1,187,362 | ₩1,194,333 | ₩1,171,977 | ₩1,175,797 | -0.97% | 54.5만 |
|---|
| 2026.05.13 | ₩1,172,351 | ₩1,184,531 | ₩1,171,309 | ₩1,178,387 | +0.51% | 67.5만 |
|---|
| 2026.05.12 | ₩1,169,947 | ₩1,185,546 | ₩1,156,526 | ₩1,177,012 | +0.60% | 82.8만 |
|---|
| 2026.05.11 | ₩1,163,443 | ₩1,175,556 | ₩1,152,105 | ₩1,167,690 | +0.37% | 68.7만 |
|---|
| 2026.05.08 | ₩1,191,235 | ₩1,191,916 | ₩1,168,638 | ₩1,173,660 | -1.48% | 75.4만 |
|---|
| 2026.05.07 | ₩1,207,888 | ₩1,210,546 | ₩1,178,454 | ₩1,184,370 | -1.95% | 75.7만 |
|---|
| 2026.05.06 | ₩1,190,607 | ₩1,217,904 | ₩1,190,607 | ₩1,205,484 | +1.25% | 91만 |
|---|
| 2026.05.05 | ₩1,166,074 | ₩1,176,611 | ₩1,157,153 | ₩1,165,460 | -0.05% | 72.4만 |
|---|
| 2026.05.04 | ₩1,175,663 | ₩1,175,663 | ₩1,149,167 | ₩1,158,863 | -1.43% | 116.7만 |
|---|
| 2026.05.01 | ₩1,207,862 | ₩1,214,272 | ₩1,167,250 | ₩1,178,200 | -2.46% | 160.8만 |
|---|
| 2026.04.30 | ₩1,196,590 | ₩1,231,286 | ₩1,175,222 | ₩1,214,512 | +1.50% | 203만 |
|---|
| 2026.04.29 | ₩1,289,419 | ₩1,296,030 | ₩1,261,281 | ₩1,265,367 | -1.87% | 72.3만 |
|---|
| 2026.04.28 | ₩1,299,342 | ₩1,305,632 | ₩1,284,358 | ₩1,285,079 | -1.10% | 52.5만 |
|---|
| 2026.04.27 | ₩1,299,475 | ₩1,308,276 | ₩1,280,926 | ₩1,301,212 | +0.13% | 45.4만 |
|---|
| 2026.04.24 | ₩1,296,885 | ₩1,315,795 | ₩1,291,329 | ₩1,301,385 | +0.35% | 44.8만 |
|---|
| 2026.04.23 | ₩1,285,613 | ₩1,315,314 | ₩1,274,863 | ₩1,300,597 | +1.17% | 61.5만 |
|---|
| 2026.04.22 | ₩1,310,867 | ₩1,313,698 | ₩1,267,090 | ₩1,274,622 | -2.76% | 75만 |
|---|
| 2026.04.21 | ₩1,333,650 | ₩1,337,189 | ₩1,288,471 | ₩1,299,008 | -2.60% | 57.6만 |
|---|
| 2026.04.20 | ₩1,308,811 | ₩1,331,914 | ₩1,305,138 | ₩1,330,726 | +1.67% | 40만 |
|---|
| 2026.04.17 | ₩1,374,209 | ₩1,374,209 | ₩1,305,539 | ₩1,320,523 | -3.91% | 72.9만 |
|---|
| 2026.04.16 | ₩1,292,130 | ₩1,297,993 | ₩1,270,202 | ₩1,278,054 | -1.09% | 48만 |
|---|
| 2026.04.15 | ₩1,311,722 | ₩1,315,995 | ₩1,274,582 | ₩1,287,082 | -1.88% | 52.9만 |
|---|
| 2026.04.14 | ₩1,328,803 | ₩1,332,034 | ₩1,312,790 | ₩1,315,448 | -1.01% | 53만 |
|---|
| 2026.04.13 | ₩1,312,189 | ₩1,324,396 | ₩1,298,875 | ₩1,321,444 | +0.71% | 43.6만 |
|---|
| 2026.04.10 | ₩1,317,358 | ₩1,322,112 | ₩1,307,395 | ₩1,314,419 | -0.22% | 51.2만 |
|---|
| 2026.04.09 | ₩1,287,443 | ₩1,324,249 | ₩1,287,443 | ₩1,312,763 | +1.97% | 56만 |
|---|
| 2026.04.08 | ₩1,269,788 | ₩1,306,407 | ₩1,269,788 | ₩1,290,140 | +1.60% | 62.6만 |
|---|
| 2026.04.07 | ₩1,211,521 | ₩1,226,999 | ₩1,205,738 | ₩1,219,253 | +0.64% | 45.6만 |
|---|
| 2026.04.06 | ₩1,211,601 | ₩1,218,118 | ₩1,201,852 | ₩1,218,091 | +0.54% | 30.1만 |
|---|
| 2026.04.02 | ₩1,203,054 | ₩1,233,356 | ₩1,190,153 | ₩1,212,696 | +0.80% | 35.9만 |
|---|
| 2026.04.01 | ₩1,209,291 | ₩1,240,661 | ₩1,207,261 | ₩1,229,670 | +1.69% | 69.1만 |
|---|
| 2026.03.31 | ₩1,171,496 | ₩1,196,163 | ₩1,159,624 | ₩1,195,575 | +2.06% | 107.3만 |
|---|
| 2026.03.30 | ₩1,198,433 | ₩1,201,531 | ₩1,146,803 | ₩1,150,489 | -4.00% | 78.7만 |
|---|
| 2026.03.27 | ₩1,202,039 | ₩1,209,050 | ₩1,181,846 | ₩1,186,494 | -1.29% | 61.3만 |
|---|
| 2026.03.26 | ₩1,221,657 | ₩1,228,975 | ₩1,200,717 | ₩1,203,882 | -1.46% | 77.3만 |
|---|
| 2026.03.25 | ₩1,250,076 | ₩1,255,351 | ₩1,222,685 | ₩1,230,725 | -1.55% | 97.1만 |
|---|
| 2026.03.24 | ₩1,187,963 | ₩1,241,716 | ₩1,180,351 | ₩1,234,758 | +3.94% | 113.1만 |
|---|
| 2026.03.23 | ₩1,230,885 | ₩1,244,881 | ₩1,209,838 | ₩1,210,025 | -1.69% | 103.2만 |
|---|
| 2026.03.20 | ₩1,198,941 | ₩1,210,532 | ₩1,178,361 | ₩1,194,467 | -0.37% | 90.5만 |
|---|
| 2026.03.19 | ₩1,200,450 | ₩1,211,294 | ₩1,184,958 | ₩1,201,945 | +0.12% | 62.4만 |
|---|
| 2026.03.18 | ₩1,215,914 | ₩1,230,551 | ₩1,200,169 | ₩1,218,492 | +0.21% | 101.3만 |
|---|
| 2026.03.17 | ₩1,206,206 | ₩1,209,945 | ₩1,177,827 | ₩1,192,998 | -1.09% | 76.4만 |
|---|
| 2026.03.16 | ₩1,204,269 | ₩1,207,741 | ₩1,184,571 | ₩1,194,774 | -0.79% | 92.4만 |
|---|
| 2026.03.13 | ₩1,210,506 | ₩1,220,629 | ₩1,185,906 | ₩1,188,390 | -1.83% | 87.8만 |
|---|
| 2026.03.12 | ₩1,238,431 | ₩1,241,329 | ₩1,203,628 | ₩1,204,830 | -2.71% | 77.1만 |
|---|
| 2026.03.11 | ₩1,263,044 | ₩1,268,479 | ₩1,242,464 | ₩1,255,992 | -0.56% | 53.2만 |
|---|
| 2026.03.10 | ₩1,242,678 | ₩1,282,662 | ₩1,239,325 | ₩1,269,227 | +2.14% | 96만 |
|---|
| 2026.03.09 | ₩1,203,107 | ₩1,246,550 | ₩1,201,932 | ₩1,244,894 | +3.47% | 135만 |
|---|
| 2026.03.06 | ₩1,263,017 | ₩1,263,017 | ₩1,225,343 | ₩1,233,610 | -2.33% | 125.1만 |
|---|
| 2026.03.05 | ₩1,307,128 | ₩1,317,504 | ₩1,268,466 | ₩1,289,299 | -1.36% | 100.4만 |
|---|
| 2026.03.04 | ₩1,323,300 | ₩1,329,043 | ₩1,304,497 | ₩1,319,174 | -0.31% | 64.6만 |
|---|
| 2026.03.03 | ₩1,322,673 | ₩1,332,141 | ₩1,293,800 | ₩1,320,349 | -0.18% | 96.2만 |
|---|
| 2026.03.02 | ₩1,337,537 | ₩1,355,940 | ₩1,328,108 | ₩1,350,718 | +0.99% | 71.3만 |
|---|
| 2026.02.27 | ₩1,335,400 | ₩1,350,037 | ₩1,326,719 | ₩1,347,740 | +0.92% | 106.6만 |
|---|
| 2026.02.26 | ₩1,355,178 | ₩1,362,109 | ₩1,335,146 | ₩1,355,472 | +0.02% | 46만 |
|---|
| 2026.02.25 | ₩1,372,152 | ₩1,382,168 | ₩1,345,055 | ₩1,351,239 | -1.52% | 51.5만 |
|---|
| 2026.02.24 | ₩1,352,841 | ₩1,370,590 | ₩1,344,281 | ₩1,366,223 | +0.99% | 43.3만 |
|---|
| 2026.02.23 | ₩1,354,858 | ₩1,364,967 | ₩1,333,156 | ₩1,347,459 | -0.55% | 72.1만 |
|---|
| 2026.02.20 | ₩1,346,164 | ₩1,368,306 | ₩1,336,775 | ₩1,365,168 | +1.41% | 69만 |
|---|
| 2026.02.19 | ₩1,326,933 | ₩1,353,055 | ₩1,326,933 | ₩1,352,093 | +1.90% | 58만 |
|---|
| 2026.02.18 | ₩1,351,519 | ₩1,355,512 | ₩1,326,239 | ₩1,332,141 | -1.43% | 57.9만 |
|---|
| 2026.02.17 | ₩1,334,879 | ₩1,355,058 | ₩1,322,566 | ₩1,348,741 | +1.04% | 60.1만 |
|---|
| 2026.02.13 | ₩1,317,985 | ₩1,348,207 | ₩1,312,804 | ₩1,337,817 | +1.50% | 58.2만 |
|---|
| 2026.02.12 | ₩1,336,174 | ₩1,351,853 | ₩1,302,894 | ₩1,311,722 | -1.83% | 60.3만 |
|---|
| 2026.02.11 | ₩1,335,480 | ₩1,352,160 | ₩1,324,382 | ₩1,329,911 | -0.42% | 75.3만 |
|---|
| 2026.02.10 | ₩1,309,558 | ₩1,324,903 | ₩1,301,639 | ₩1,324,222 | +1.12% | 75.3만 |
|---|
| 2026.02.09 | ₩1,297,699 | ₩1,318,586 | ₩1,297,419 | ₩1,307,261 | +0.74% | 49.1만 |
|---|
| 2026.02.06 | ₩1,305,485 | ₩1,320,963 | ₩1,298,314 | ₩1,304,083 | -0.11% | 63만 |
|---|
| 2026.02.05 | ₩1,282,675 | ₩1,297,606 | ₩1,265,995 | ₩1,292,237 | +0.75% | 88.7만 |
|---|
| 2026.02.04 | ₩1,298,006 | ₩1,308,023 | ₩1,282,502 | ₩1,292,731 | -0.41% | 95.7만 |
|---|
| 2026.02.03 | ₩1,275,744 | ₩1,299,155 | ₩1,271,671 | ₩1,287,843 | +0.95% | 76.5만 |
|---|
| 2026.02.02 | ₩1,249,675 | ₩1,274,048 | ₩1,246,537 | ₩1,271,377 | +1.74% | 87만 |
|---|
| 2026.01.30 | ₩1,268,319 | ₩1,274,275 | ₩1,239,325 | ₩1,249,796 | -1.46% | 86.5만 |
|---|
| 2026.01.29 | ₩1,250,730 | ₩1,288,738 | ₩1,246,070 | ₩1,266,569 | +1.27% | 117.8만 |
|---|
| 2026.01.28 | ₩1,231,646 | ₩1,237,175 | ₩1,217,157 | ₩1,223,660 | -0.65% | 129.3만 |
|---|
| 2026.01.27 | ₩1,249,889 | ₩1,255,324 | ₩1,236,134 | ₩1,236,614 | -1.06% | 67.8만 |
|---|
| 2026.01.26 | ₩1,240,300 | ₩1,253,588 | ₩1,239,352 | ₩1,246,070 | +0.47% | 55.5만 |
|---|
| 2026.01.23 | ₩1,253,361 | ₩1,263,164 | ₩1,233,329 | ₩1,239,312 | -1.12% | 44.2만 |
|---|
| 2026.01.22 | ₩1,272,111 | ₩1,274,449 | ₩1,253,575 | ₩1,254,376 | -1.39% | 57.8만 |
|---|
| 2026.01.21 | ₩1,251,398 | ₩1,272,392 | ₩1,243,278 | ₩1,262,416 | +0.88% | 68.7만 |
|---|
| 2026.01.20 | ₩1,236,748 | ₩1,251,972 | ₩1,232,648 | ₩1,241,315 | +0.37% | 67.7만 |
|---|
| 2026.01.16 | ₩1,268,439 | ₩1,268,706 | ₩1,250,370 | ₩1,261,054 | -0.58% | 83.8만 |
|---|
| 2026.01.15 | ₩1,254,603 | ₩1,268,706 | ₩1,254,603 | ₩1,261,468 | +0.55% | 62.4만 |
|---|
| 2026.01.14 | ₩1,251,371 | ₩1,251,371 | ₩1,235,506 | ₩1,250,290 | -0.09% | 60.6만 |
|---|
| 2026.01.13 | ₩1,240,354 | ₩1,255,311 | ₩1,239,325 | ₩1,253,148 | +1.03% | 52.1만 |
|---|
| 2026.01.12 | ₩1,226,932 | ₩1,242,624 | ₩1,221,163 | ₩1,240,581 | +1.11% | 48.1만 |
|---|
| 2026.01.09 | ₩1,219,013 | ₩1,241,996 | ₩1,219,013 | ₩1,229,964 | +0.90% | 62.7만 |
|---|
| 2026.01.08 | ₩1,214,392 | ₩1,226,865 | ₩1,201,558 | ₩1,210,573 | -0.31% | 57.4만 |
|---|
| 2026.01.07 | ₩1,240,407 | ₩1,246,444 | ₩1,207,060 | ₩1,213,137 | -2.20% | 64만 |
|---|
| 2026.01.06 | ₩1,221,510 | ₩1,243,853 | ₩1,201,945 | ₩1,240,340 | +1.54% | 68.7만 |
|---|
| 2026.01.05 | ₩1,200,049 | ₩1,225,530 | ₩1,193,238 | ₩1,211,133 | +0.92% | 63.2만 |
|---|
| 2026.01.02 | ₩1,177,373 | ₩1,194,787 | ₩1,169,907 | ₩1,193,892 | +1.40% | 30만 |
|---|
| 2025.12.31 | ₩1,186,334 | ₩1,194,133 | ₩1,173,353 | ₩1,173,834 | -1.05% | 28.2만 |
|---|
| 2025.12.30 | ₩1,190,968 | ₩1,196,603 | ₩1,184,945 | ₩1,187,001 | -0.33% | 33만 |
|---|
| 2025.12.29 | ₩1,184,758 | ₩1,192,771 | ₩1,183,249 | ₩1,189,312 | +0.38% | 44만 |
|---|
| 2025.12.26 | ₩1,186,387 | ₩1,188,364 | ₩1,179,910 | ₩1,186,013 | -0.03% | 12.6만 |
|---|
| 2025.12.24 | ₩1,182,982 | ₩1,187,896 | ₩1,181,165 | ₩1,185,586 | +0.22% | 11.9만 |
|---|
| 2025.12.23 | ₩1,183,329 | ₩1,186,894 | ₩1,176,010 | ₩1,184,758 | +0.12% | 31.1만 |
|---|
| 2025.12.22 | ₩1,171,323 | ₩1,187,015 | ₩1,170,428 | ₩1,183,863 | +1.07% | 39.3만 |
|---|
| 2025.12.19 | ₩1,157,180 | ₩1,169,186 | ₩1,157,087 | ₩1,168,291 | +0.96% | 164.3만 |
|---|
| 2025.12.18 | ₩1,164,111 | ₩1,170,895 | ₩1,155,818 | ₩1,159,130 | -0.43% | 70만 |
|---|
| 2025.12.17 | ₩1,169,253 | ₩1,175,116 | ₩1,151,571 | ₩1,152,773 | -1.41% | 65.7만 |
|---|
| 2025.12.16 | ₩1,179,296 | ₩1,182,714 | ₩1,160,799 | ₩1,167,864 | -0.97% | 65.4만 |
|---|
| 2025.12.15 | ₩1,188,577 | ₩1,191,702 | ₩1,177,332 | ₩1,179,856 | -0.73% | 59.4만 |
|---|
| 2025.12.12 | ₩1,206,406 | ₩1,213,083 | ₩1,177,733 | ₩1,181,726 | -2.05% | 51.7만 |
|---|
| 2025.12.11 | ₩1,187,482 | ₩1,203,681 | ₩1,182,234 | ₩1,200,770 | +1.12% | 76만 |
|---|
| 2025.12.10 | ₩1,157,794 | ₩1,193,211 | ₩1,151,852 | ₩1,187,576 | +2.57% | 67.8만 |
|---|
| 2025.12.09 | ₩1,173,994 | ₩1,180,551 | ₩1,151,050 | ₩1,152,426 | -1.84% | 52.3만 |
|---|
| 2025.12.08 | ₩1,173,780 | ₩1,187,001 | ₩1,170,895 | ₩1,174,782 | +0.09% | 65.6만 |
|---|
| 2025.12.05 | ₩1,166,542 | ₩1,177,893 | ₩1,163,550 | ₩1,175,222 | +0.74% | 59.2만 |
|---|
| 2025.12.04 | ₩1,161,013 | ₩1,174,768 | ₩1,152,800 | ₩1,166,755 | +0.49% | 42.7만 |
|---|
| 2025.12.03 | ₩1,152,653 | ₩1,161,227 | ₩1,145,708 | ₩1,160,799 | +0.71% | 45.7만 |
|---|
| 2025.12.02 | ₩1,146,550 | ₩1,149,808 | ₩1,137,241 | ₩1,147,097 | +0.05% | 45.3만 |
|---|
| 2025.12.01 | ₩1,142,797 | ₩1,155,350 | ₩1,138,497 | ₩1,143,331 | +0.05% | 46.7만 |
|---|
| 2025.11.28 | ₩1,158,596 | ₩1,158,783 | ₩1,148,913 | ₩1,150,783 | -0.67% | 22.3만 |
|---|
| 2025.11.26 | ₩1,138,390 | ₩1,157,287 | ₩1,131,178 | ₩1,150,503 | +1.06% | 64.2만 |
|---|
| 2025.11.25 | ₩1,128,467 | ₩1,142,503 | ₩1,119,693 | ₩1,137,882 | +0.83% | 76.6만 |
|---|
| 2025.11.24 | ₩1,128,147 | ₩1,143,972 | ₩1,120,975 | ₩1,121,830 | -0.56% | 115.6만 |
|---|
| 2025.11.21 | ₩1,098,967 | ₩1,125,262 | ₩1,093,010 | ₩1,121,229 | +2.03% | 77.7만 |
|---|
| 2025.11.20 | ₩1,114,645 | ₩1,125,730 | ₩1,090,833 | ₩1,094,292 | -1.83% | 81.7만 |
|---|
| 2025.11.19 | ₩1,091,408 | ₩1,103,894 | ₩1,087,415 | ₩1,095,988 | +0.42% | 59.6만 |
|---|
| 2025.11.18 | ₩1,088,683 | ₩1,099,060 | ₩1,076,691 | ₩1,091,488 | +0.26% | 68.2만 |
|---|
| 2025.11.17 | ₩1,111,119 | ₩1,116,942 | ₩1,095,481 | ₩1,096,389 | -1.33% | 87.9만 |
|---|
| 2025.11.14 | ₩1,112,415 | ₩1,124,020 | ₩1,105,911 | ₩1,111,053 | -0.12% | 112만 |
|---|
| 2025.11.13 | ₩1,134,250 | ₩1,143,879 | ₩1,121,523 | ₩1,124,394 | -0.87% | 97.1만 |
|---|
| 2025.11.12 | ₩1,149,795 | ₩1,161,013 | ₩1,129,015 | ₩1,140,927 | -0.77% | 90.4만 |
|---|
| 2025.11.11 | ₩1,118,945 | ₩1,157,487 | ₩1,112,962 | ₩1,145,748 | +2.40% | 86.7만 |
|---|
| 2025.11.10 | ₩1,128,788 | ₩1,135,158 | ₩1,098,179 | ₩1,122,645 | -0.54% | 86.3만 |
|---|
| 2025.11.07 | ₩1,116,461 | ₩1,133,756 | ₩1,101,344 | ₩1,127,158 | +0.96% | 97.5만 |
|---|
| 2025.11.06 | ₩1,107,327 | ₩1,137,642 | ₩1,089,137 | ₩1,113,991 | +0.60% | 174.9만 |
|---|
| 2025.11.05 | ₩1,023,939 | ₩1,041,661 | ₩1,008,421 | ₩1,033,862 | +0.97% | 77.3만 |
|---|
| 2025.11.04 | ₩1,018,771 | ₩1,030,857 | ₩1,013,255 | ₩1,026,971 | +0.80% | 61.2만 |
|---|
| 2025.11.03 | ₩1,032,099 | ₩1,034,743 | ₩1,024,313 | ₩1,030,830 | -0.12% | 66.6만 |
|---|
| 2025.10.31 | ₩1,037,241 | ₩1,048,352 | ₩1,027,785 | ₩1,032,099 | -0.50% | 62.2만 |
|---|
| 2025.10.30 | ₩1,028,774 | ₩1,058,408 | ₩1,027,679 | ₩1,034,129 | +0.52% | 47.6만 |
|---|
| 2025.10.29 | ₩1,024,887 | ₩1,047,524 | ₩1,024,580 | ₩1,035,037 | +0.99% | 48.4만 |
|---|
| 2025.10.28 | ₩1,033,555 | ₩1,041,674 | ₩1,020,908 | ₩1,024,327 | -0.89% | 46.5만 |
|---|
| 2025.10.27 | ₩1,039,003 | ₩1,041,674 | ₩1,028,293 | ₩1,033,902 | -0.49% | 51.6만 |
|---|
| 2025.10.24 | ₩1,030,991 | ₩1,033,207 | ₩1,022,564 | ₩1,030,991 | 0.00% | 51.2만 |
|---|
| 2025.10.23 | ₩995,667 | ₩1,024,233 | ₩985,184 | ₩1,023,245 | +2.77% | 50.6만 |
|---|
| 2025.10.22 | ₩1,014,177 | ₩1,014,658 | ₩988,776 | ₩990,112 | -2.37% | 44.3만 |
|---|
| 2025.10.21 | ₩985,758 | ₩1,012,721 | ₩985,758 | ₩1,012,067 | +2.67% | 41만 |
|---|
| 2025.10.20 | ₩989,377 | ₩995,480 | ₩981,204 | ₩988,269 | -0.11% | 55.7만 |
|---|
| 2025.10.17 | ₩968,797 | ₩984,342 | ₩964,377 | ₩979,695 | +1.12% | 57만 |
|---|
| 2025.10.16 | ₩990,499 | ₩990,499 | ₩963,108 | ₩969,772 | -2.09% | 101.5만 |
|---|
| 2025.10.15 | ₩992,355 | ₩999,620 | ₩969,452 | ₩985,397 | -0.70% | 64.7만 |
|---|
| 2025.10.14 | ₩958,287 | ₩993,450 | ₩957,566 | ₩983,554 | +2.64% | 33.7만 |
|---|
| 2025.10.13 | ₩968,290 | ₩985,304 | ₩965,352 | ₩973,111 | +0.50% | 36.1만 |
|---|
| 2025.10.10 | ₩988,402 | ₩992,689 | ₩955,362 | ₩957,085 | -3.17% | 59.6만 |
|---|