시장 데이터를 불러오는 중
전체 종목
파크 호텔스 과거 주가
Park Hotels & Resorts Inc. Common Stock · PK · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park Hotels & Resorts Inc. Common Stock · PK · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,385 | ₩20,505 | ₩20,145 | ₩20,238 | -0.72% | 333.9만 |
| 2026.10.08 | ₩20,478 | ₩20,491 | ₩20,011 | ₩20,291 | -0.91% | 455.5만 |
| 2026.10.07 | ₩20,211 | ₩20,578 | ₩19,991 | ₩20,278 | +0.33% | 428.7만 |
| 2026.10.06 | ₩20,558 | ₩20,945 | ₩20,258 | ₩20,345 | -1.04% | 360.9만 |
| 2026.10.05 | ₩20,652 | ₩20,792 | ₩20,211 | ₩20,358 | -1.42% | 508.3만 |
| 2026.10.02 | ₩20,838 | ₩20,838 | ₩20,525 | ₩20,718 | -0.58% | 329.2만 |
| 2026.10.01 | ₩20,812 | ₩20,878 | ₩20,345 | ₩20,572 | -1.15% | 321.3만 |
| 2026.09.30 | ₩20,638 | ₩20,718 | ₩20,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,572 |
| -0.32% |
| 279.1만 |
| 2026.09.29 | ₩20,972 | ₩21,038 | ₩20,638 | ₩20,772 | -0.95% | 360.6만 |
|---|
| 2026.09.28 | ₩20,865 | ₩21,219 | ₩20,612 | ₩20,972 | +0.51% | 494.1만 |
|---|
| 2026.09.25 | ₩20,371 | ₩20,638 | ₩19,958 | ₩20,585 | +1.05% | 296.8만 |
|---|
| 2026.09.24 | ₩20,118 | ₩20,632 | ₩19,958 | ₩20,291 | +0.86% | 391.5만 |
|---|
| 2026.09.23 | ₩20,198 | ₩20,305 | ₩19,944 | ₩20,105 | -0.46% | 217.2만 |
|---|
| 2026.09.22 | ₩20,438 | ₩20,665 | ₩20,125 | ₩20,265 | -0.85% | 148.3만 |
|---|
| 2026.09.21 | ₩20,145 | ₩20,231 | ₩19,891 | ₩20,211 | +0.33% | 208.5만 |
|---|
| 2026.09.18 | ₩19,944 | ₩20,065 | ₩19,784 | ₩19,998 | +0.27% | 727만 |
|---|
| 2026.09.17 | ₩20,078 | ₩20,298 | ₩19,891 | ₩20,091 | +0.07% | 252.9만 |
|---|
| 2026.09.16 | ₩20,305 | ₩20,445 | ₩19,504 | ₩19,851 | -2.23% | 308만 |
|---|
| 2026.09.15 | ₩20,358 | ₩20,612 | ₩20,178 | ₩20,305 | -0.26% | 304만 |
|---|
| 2026.09.14 | ₩20,305 | ₩20,518 | ₩20,091 | ₩20,438 | +0.66% | 323.7만 |
|---|
| 2026.09.11 | ₩20,518 | ₩20,892 | ₩20,378 | ₩20,385 | -0.65% | 211.5만 |
|---|
| 2026.09.10 | ₩20,438 | ₩20,552 | ₩19,971 | ₩20,438 | 0.00% | 222.7만 |
|---|
| 2026.09.09 | ₩20,118 | ₩20,411 | ₩19,904 | ₩20,385 | +1.33% | 265.6만 |
|---|
| 2026.09.08 | ₩20,251 | ₩20,592 | ₩20,039 | ₩20,158 | -0.46% | 306.7만 |
|---|
| 2026.09.04 | ₩20,038 | ₩20,451 | ₩19,958 | ₩20,358 | +1.60% | 396만 |
|---|
| 2026.09.03 | ₩20,972 | ₩20,972 | ₩20,091 | ₩20,118 | -4.07% | 312.7만 |
|---|
| 2026.09.02 | ₩20,398 | ₩20,852 | ₩20,345 | ₩20,758 | +1.77% | 435.8만 |
|---|
| 2026.09.01 | ₩20,718 | ₩20,852 | ₩20,171 | ₩20,305 | -2.00% | 614만 |
|---|
| 2026.08.31 | ₩21,092 | ₩21,092 | ₩20,351 | ₩20,411 | -3.23% | 473.7만 |
|---|
| 2026.08.28 | ₩21,025 | ₩21,279 | ₩20,852 | ₩21,118 | +0.44% | 337.6만 |
|---|
| 2026.08.27 | ₩21,065 | ₩21,259 | ₩20,945 | ₩20,958 | -0.51% | 246.6만 |
|---|
| 2026.08.26 | ₩21,572 | ₩21,612 | ₩21,112 | ₩21,252 | -1.48% | 437.6만 |
|---|
| 2026.08.25 | ₩21,252 | ₩21,605 | ₩21,078 | ₩21,572 | +1.51% | 281.8만 |
|---|
| 2026.08.24 | ₩21,159 | ₩21,332 | ₩20,985 | ₩21,159 | 0.00% | 442.3만 |
|---|
| 2026.08.21 | ₩21,252 | ₩21,292 | ₩20,878 | ₩21,052 | -0.94% | 343.3만 |
|---|
| 2026.08.20 | ₩20,932 | ₩21,172 | ₩20,785 | ₩21,105 | +0.83% | 370.2만 |
|---|
| 2026.08.19 | ₩20,678 | ₩21,299 | ₩20,645 | ₩21,118 | +2.13% | 439.9만 |
|---|
| 2026.08.18 | ₩19,985 | ₩20,665 | ₩19,944 | ₩20,505 | +2.60% | 429만 |
|---|
| 2026.08.17 | ₩20,065 | ₩20,211 | ₩19,771 | ₩20,011 | -0.27% | 467.9만 |
|---|
| 2026.08.14 | ₩20,078 | ₩20,445 | ₩20,058 | ₩20,185 | +0.53% | 253.3만 |
|---|
| 2026.08.13 | ₩19,931 | ₩20,131 | ₩19,731 | ₩20,051 | +0.60% | 505.4만 |
|---|
| 2026.08.12 | ₩19,251 | ₩19,811 | ₩19,157 | ₩19,811 | +2.91% | 298.6만 |
|---|
| 2026.08.11 | ₩19,358 | ₩19,584 | ₩19,091 | ₩19,131 | -1.17% | 306.3만 |
|---|
| 2026.08.10 | ₩19,304 | ₩19,418 | ₩19,051 | ₩19,358 | +0.28% | 306.9만 |
|---|
| 2026.08.07 | ₩19,531 | ₩19,918 | ₩19,057 | ₩19,691 | +0.82% | 680.9만 |
|---|
| 2026.08.06 | ₩19,851 | ₩19,864 | ₩19,117 | ₩19,144 | -3.56% | 482.4만 |
|---|
| 2026.08.05 | ₩19,971 | ₩20,225 | ₩19,784 | ₩19,931 | -0.20% | 478.4만 |
|---|
| 2026.08.04 | ₩20,198 | ₩20,371 | ₩19,931 | ₩20,011 | -0.92% | 658.3만 |
|---|
| 2026.08.03 | ₩20,185 | ₩20,405 | ₩20,011 | ₩20,171 | -0.07% | 634.7만 |
|---|
| 2026.07.31 | ₩20,158 | ₩20,298 | ₩19,971 | ₩20,091 | -0.33% | 294.6만 |
|---|
| 2026.07.30 | ₩20,652 | ₩20,652 | ₩19,690 | ₩20,091 | -2.71% | 304만 |
|---|
| 2026.07.29 | ₩20,185 | ₩20,612 | ₩20,118 | ₩20,438 | +1.26% | 372.1만 |
|---|
| 2026.07.28 | ₩20,358 | ₩20,398 | ₩19,491 | ₩20,265 | -0.46% | 444.9만 |
|---|
| 2026.07.27 | ₩19,878 | ₩20,378 | ₩19,836 | ₩20,051 | +0.87% | 430.8만 |
|---|
| 2026.07.24 | ₩19,611 | ₩19,924 | ₩19,471 | ₩19,664 | +0.27% | 356.5만 |
|---|
| 2026.07.23 | ₩19,971 | ₩20,091 | ₩19,331 | ₩19,464 | -2.54% | 303.2만 |
|---|
| 2026.07.22 | ₩20,105 | ₩20,231 | ₩19,938 | ₩20,091 | -0.07% | 290.5만 |
|---|
| 2026.07.21 | ₩20,051 | ₩20,131 | ₩19,558 | ₩20,091 | +0.20% | 357.5만 |
|---|
| 2026.07.20 | ₩19,851 | ₩20,038 | ₩19,604 | ₩19,798 | -0.27% | 284.3만 |
|---|
| 2026.07.17 | ₩19,317 | ₩19,938 | ₩19,211 | ₩19,851 | +2.76% | 578만 |
|---|
| 2026.07.16 | ₩19,451 | ₩19,824 | ₩19,411 | ₩19,478 | +0.14% | 348.4만 |
|---|
| 2026.07.15 | ₩19,491 | ₩19,944 | ₩19,333 | ₩19,411 | -0.41% | 610.8만 |
|---|
| 2026.07.14 | ₩19,064 | ₩19,358 | ₩18,937 | ₩19,317 | +1.33% | 308.7만 |
|---|
| 2026.07.13 | ₩18,904 | ₩19,111 | ₩18,744 | ₩18,917 | +0.07% | 425.7만 |
|---|
| 2026.07.10 | ₩18,971 | ₩19,184 | ₩18,817 | ₩18,904 | -0.35% | 337.9만 |
|---|
| 2026.07.09 | ₩18,464 | ₩18,884 | ₩18,344 | ₩18,864 | +2.17% | 283.9만 |
|---|
| 2026.07.08 | ₩18,891 | ₩18,997 | ₩18,230 | ₩18,357 | -2.82% | 430.6만 |
|---|
| 2026.07.07 | ₩19,184 | ₩19,491 | ₩18,871 | ₩18,891 | -1.53% | 489만 |
|---|
| 2026.07.06 | ₩19,237 | ₩19,478 | ₩19,011 | ₩19,077 | -0.83% | 417.3만 |
|---|
| 2026.07.02 | ₩18,997 | ₩19,291 | ₩18,944 | ₩19,237 | +1.26% | 392.6만 |
|---|
| 2026.07.01 | ₩18,864 | ₩19,111 | ₩18,537 | ₩18,904 | +0.21% | 452.4만 |
|---|
| 2026.06.30 | ₩19,037 | ₩19,257 | ₩18,704 | ₩19,011 | -0.14% | 507.4만 |
|---|
| 2026.06.29 | ₩19,571 | ₩19,864 | ₩19,337 | ₩19,384 | -0.95% | 486.6만 |
|---|
| 2026.06.26 | ₩19,384 | ₩19,811 | ₩19,277 | ₩19,718 | +1.72% | 3079.5만 |
|---|
| 2026.06.25 | ₩19,331 | ₩19,458 | ₩19,071 | ₩19,438 | +0.55% | 441.8만 |
|---|
| 2026.06.24 | ₩19,291 | ₩19,411 | ₩18,757 | ₩19,131 | -0.83% | 475.9만 |
|---|
| 2026.06.23 | ₩19,077 | ₩19,738 | ₩19,064 | ₩19,251 | +0.91% | 417.4만 |
|---|
| 2026.06.22 | ₩19,624 | ₩19,818 | ₩19,424 | ₩19,438 | -0.95% | 524.7만 |
|---|
| 2026.06.18 | ₩19,678 | ₩19,938 | ₩19,584 | ₩19,638 | -0.20% | 558.1만 |
|---|
| 2026.06.17 | ₩19,651 | ₩19,944 | ₩19,177 | ₩19,344 | -1.56% | 518.8만 |
|---|
| 2026.06.16 | ₩19,277 | ₩19,718 | ₩19,277 | ₩19,598 | +1.66% | 462.4만 |
|---|
| 2026.06.15 | ₩19,571 | ₩19,611 | ₩19,077 | ₩19,211 | -1.84% | 358.9만 |
|---|
| 2026.06.12 | ₩19,264 | ₩19,491 | ₩19,217 | ₩19,344 | +0.42% | 284만 |
|---|
| 2026.06.11 | ₩18,677 | ₩19,171 | ₩18,637 | ₩19,157 | +2.57% | 411만 |
|---|
| 2026.06.10 | ₩18,917 | ₩19,077 | ₩18,537 | ₩18,570 | -1.83% | 466.7만 |
|---|
| 2026.06.09 | ₩19,277 | ₩19,398 | ₩18,490 | ₩18,877 | -2.08% | 787.5만 |
|---|
| 2026.06.08 | ₩18,851 | ₩19,204 | ₩18,764 | ₩18,837 | -0.07% | 708.1만 |
|---|
| 2026.06.05 | ₩18,690 | ₩18,991 | ₩18,490 | ₩18,744 | +0.29% | 694.4만 |
|---|
| 2026.06.04 | ₩18,264 | ₩18,824 | ₩18,103 | ₩18,730 | +2.56% | 536.7만 |
|---|
| 2026.06.03 | ₩17,543 | ₩18,497 | ₩17,543 | ₩18,037 | +2.81% | 837.5만 |
|---|
| 2026.06.02 | ₩17,083 | ₩17,857 | ₩17,063 | ₩17,810 | +4.26% | 572.9만 |
|---|
| 2026.06.01 | ₩16,169 | ₩17,310 | ₩16,089 | ₩17,210 | +6.44% | 926.3만 |
|---|
| 2026.05.29 | ₩16,262 | ₩16,563 | ₩16,149 | ₩16,182 | -0.49% | 499.1만 |
|---|
| 2026.05.28 | ₩16,076 | ₩16,383 | ₩15,988 | ₩16,236 | +1.00% | 275.6만 |
|---|
| 2026.05.27 | ₩16,302 | ₩16,583 | ₩16,162 | ₩16,182 | -0.74% | 403.8만 |
|---|
| 2026.05.26 | ₩15,441 | ₩16,036 | ₩15,422 | ₩16,009 | +3.68% | 495만 |
|---|
| 2026.05.22 | ₩15,289 | ₩15,529 | ₩15,222 | ₩15,355 | +0.44% | 510.4만 |
|---|
| 2026.05.21 | ₩15,075 | ₩15,422 | ₩14,948 | ₩15,289 | +1.42% | 349.4만 |
|---|
| 2026.05.20 | ₩14,848 | ₩15,235 | ₩14,702 | ₩15,195 | +2.34% | 380.5만 |
|---|
| 2026.05.19 | ₩14,742 | ₩14,862 | ₩14,436 | ₩14,675 | -0.45% | 409만 |
|---|
| 2026.05.18 | ₩14,515 | ₩14,895 | ₩14,435 | ₩14,795 | +1.93% | 444.3만 |
|---|
| 2026.05.15 | ₩14,541 | ₩14,541 | ₩14,281 | ₩14,355 | -1.28% | 325.9만 |
|---|
| 2026.05.14 | ₩14,635 | ₩14,795 | ₩14,468 | ₩14,541 | -0.64% | 298.7만 |
|---|
| 2026.05.13 | ₩14,608 | ₩14,848 | ₩14,415 | ₩14,421 | -1.28% | 494.9만 |
|---|
| 2026.05.12 | ₩14,728 | ₩14,848 | ₩14,508 | ₩14,635 | -0.63% | 404만 |
|---|
| 2026.05.11 | ₩15,128 | ₩15,262 | ₩14,668 | ₩14,715 | -2.73% | 398.4만 |
|---|
| 2026.05.08 | ₩14,968 | ₩15,202 | ₩14,968 | ₩15,102 | +0.89% | 475.7만 |
|---|
| 2026.05.07 | ₩15,022 | ₩15,262 | ₩14,835 | ₩14,928 | -0.62% | 536.6만 |
|---|
| 2026.05.06 | ₩15,449 | ₩15,515 | ₩14,955 | ₩14,968 | -3.11% | 706.3만 |
|---|
| 2026.05.05 | ₩14,848 | ₩15,315 | ₩14,782 | ₩15,168 | +2.16% | 682.1만 |
|---|
| 2026.05.04 | ₩15,048 | ₩15,128 | ₩14,642 | ₩14,728 | -2.13% | 553.9만 |
|---|
| 2026.05.01 | ₩15,142 | ₩15,796 | ₩15,028 | ₩15,142 | 0.00% | 805.6만 |
|---|
| 2026.04.30 | ₩15,195 | ₩15,435 | ₩14,988 | ₩15,302 | +0.70% | 594.7만 |
|---|
| 2026.04.29 | ₩14,982 | ₩15,209 | ₩14,875 | ₩15,128 | +0.98% | 286.8만 |
|---|
| 2026.04.28 | ₩15,008 | ₩15,182 | ₩14,862 | ₩15,062 | +0.36% | 222만 |
|---|
| 2026.04.27 | ₩14,955 | ₩15,289 | ₩14,942 | ₩14,982 | +0.18% | 293.5만 |
|---|
| 2026.04.24 | ₩14,702 | ₩14,948 | ₩14,568 | ₩14,942 | +1.63% | 244.6만 |
|---|
| 2026.04.23 | ₩14,928 | ₩15,048 | ₩14,535 | ₩14,768 | -1.07% | 437.7만 |
|---|
| 2026.04.22 | ₩15,102 | ₩15,195 | ₩14,708 | ₩14,862 | -1.59% | 343.9만 |
|---|
| 2026.04.21 | ₩15,489 | ₩15,715 | ₩14,915 | ₩14,955 | -3.45% | 350.2만 |
|---|
| 2026.04.20 | ₩15,128 | ₩15,515 | ₩15,048 | ₩15,449 | +2.12% | 277만 |
|---|
| 2026.04.17 | ₩15,142 | ₩15,329 | ₩15,022 | ₩15,222 | +0.53% | 562.5만 |
|---|
| 2026.04.16 | ₩15,102 | ₩15,222 | ₩14,735 | ₩14,915 | -1.24% | 653.1만 |
|---|
| 2026.04.15 | ₩15,329 | ₩15,329 | ₩15,015 | ₩15,128 | -1.31% | 451.3만 |
|---|
| 2026.04.14 | ₩14,955 | ₩15,335 | ₩14,835 | ₩15,329 | +2.50% | 498.2만 |
|---|
| 2026.04.13 | ₩14,875 | ₩14,935 | ₩14,528 | ₩14,928 | +0.36% | 314만 |
|---|
| 2026.04.10 | ₩14,982 | ₩15,195 | ₩14,882 | ₩14,942 | -0.27% | 454.9만 |
|---|
| 2026.04.09 | ₩14,448 | ₩15,055 | ₩14,372 | ₩14,915 | +3.23% | 410.5만 |
|---|
| 2026.04.08 | ₩14,115 | ₩14,525 | ₩14,115 | ₩14,501 | +2.74% | 549.3만 |
|---|
| 2026.04.07 | ₩13,554 | ₩13,894 | ₩13,528 | ₩13,701 | +1.08% | 414.6만 |
|---|
| 2026.04.06 | ₩13,768 | ₩13,914 | ₩13,674 | ₩13,861 | +0.68% | 462.8만 |
|---|
| 2026.04.02 | ₩13,901 | ₩13,981 | ₩13,541 | ₩13,874 | -0.19% | 385.1만 |
|---|
| 2026.04.01 | ₩14,128 | ₩14,168 | ₩13,768 | ₩13,848 | -1.98% | 420.6만 |
|---|
| 2026.03.31 | ₩14,008 | ₩14,188 | ₩13,768 | ₩14,048 | +0.29% | 348.5만 |
|---|
| 2026.03.30 | ₩13,968 | ₩14,168 | ₩13,868 | ₩14,101 | +0.96% | 284.7만 |
|---|
| 2026.03.27 | ₩14,221 | ₩14,268 | ₩13,814 | ₩13,914 | -2.16% | 244만 |
|---|
| 2026.03.26 | ₩14,228 | ₩14,561 | ₩13,994 | ₩14,301 | +0.52% | 239.1만 |
|---|
| 2026.03.25 | ₩14,061 | ₩14,241 | ₩13,948 | ₩14,141 | +0.57% | 307.1만 |
|---|
| 2026.03.24 | ₩13,808 | ₩14,275 | ₩13,768 | ₩13,888 | +0.58% | 307.1만 |
|---|
| 2026.03.23 | ₩14,048 | ₩14,348 | ₩13,914 | ₩13,928 | -0.85% | 495.7만 |
|---|
| 2026.03.20 | ₩13,928 | ₩13,968 | ₩13,569 | ₩13,701 | -1.63% | 421.1만 |
|---|
| 2026.03.19 | ₩13,874 | ₩14,115 | ₩13,781 | ₩14,035 | +1.15% | 228.9만 |
|---|
| 2026.03.18 | ₩13,874 | ₩14,312 | ₩13,834 | ₩14,021 | +1.06% | 202만 |
|---|
| 2026.03.17 | ₩14,195 | ₩14,461 | ₩13,914 | ₩13,994 | -1.41% | 272.3만 |
|---|
| 2026.03.16 | ₩13,861 | ₩14,248 | ₩13,772 | ₩13,928 | +0.48% | 523.8만 |
|---|
| 2026.03.13 | ₩14,048 | ₩14,088 | ₩13,588 | ₩13,594 | -3.23% | 278.2만 |
|---|
| 2026.03.12 | ₩14,195 | ₩14,235 | ₩13,834 | ₩13,834 | -2.54% | 303.5만 |
|---|
| 2026.03.11 | ₩14,221 | ₩14,508 | ₩14,135 | ₩14,448 | +1.59% | 292.1만 |
|---|
| 2026.03.10 | ₩14,261 | ₩14,575 | ₩14,048 | ₩14,288 | +0.19% | 316.3만 |
|---|
| 2026.03.09 | ₩14,315 | ₩14,421 | ₩13,788 | ₩14,288 | -0.19% | 348.8만 |
|---|
| 2026.03.06 | ₩14,675 | ₩14,688 | ₩14,268 | ₩14,555 | -0.82% | 358.2만 |
|---|
| 2026.03.05 | ₩15,115 | ₩15,255 | ₩14,828 | ₩15,075 | -0.26% | 340.1만 |
|---|
| 2026.03.04 | ₩15,102 | ₩15,329 | ₩14,862 | ₩15,262 | +1.06% | 349.3만 |
|---|
| 2026.03.03 | ₩14,581 | ₩15,048 | ₩14,248 | ₩14,875 | +2.01% | 494.8만 |
|---|
| 2026.03.02 | ₩14,675 | ₩15,108 | ₩14,421 | ₩14,995 | +2.18% | 629.5만 |
|---|
| 2026.02.27 | ₩15,195 | ₩15,489 | ₩14,955 | ₩15,088 | -0.70% | 586.5만 |
|---|
| 2026.02.26 | ₩15,115 | ₩15,649 | ₩15,008 | ₩15,622 | +3.35% | 344.7만 |
|---|
| 2026.02.25 | ₩15,115 | ₩15,315 | ₩14,875 | ₩15,022 | -0.62% | 293.3만 |
|---|
| 2026.02.24 | ₩14,875 | ₩15,062 | ₩14,648 | ₩15,035 | +1.08% | 541만 |
|---|
| 2026.02.23 | ₩15,249 | ₩15,382 | ₩14,581 | ₩14,808 | -2.89% | 595.9만 |
|---|
| 2026.02.20 | ₩14,942 | ₩15,075 | ₩14,528 | ₩15,008 | +0.45% | 544.2만 |
|---|
| 2026.02.19 | ₩15,168 | ₩15,529 | ₩15,075 | ₩15,235 | +0.44% | 501.2만 |
|---|
| 2026.02.18 | ₩15,022 | ₩15,649 | ₩15,008 | ₩15,249 | +1.51% | 439.5만 |
|---|
| 2026.02.17 | ₩15,155 | ₩15,395 | ₩14,782 | ₩15,302 | +0.97% | 377.4만 |
|---|
| 2026.02.13 | ₩15,262 | ₩15,302 | ₩14,882 | ₩14,942 | -2.10% | 442.1만 |
|---|
| 2026.02.12 | ₩15,702 | ₩15,982 | ₩14,481 | ₩15,235 | -2.97% | 798.3만 |
|---|
| 2026.02.11 | ₩15,729 | ₩15,849 | ₩15,595 | ₩15,595 | -0.85% | 267.1만 |
|---|
| 2026.02.10 | ₩15,275 | ₩15,769 | ₩15,275 | ₩15,702 | +2.79% | 266.4만 |
|---|
| 2026.02.09 | ₩15,302 | ₩15,409 | ₩15,088 | ₩15,329 | +0.17% | 197.4만 |
|---|
| 2026.02.06 | ₩14,995 | ₩15,455 | ₩14,862 | ₩15,382 | +2.58% | 422.2만 |
|---|
| 2026.02.05 | ₩15,302 | ₩15,329 | ₩14,728 | ₩14,902 | -2.62% | 385만 |
|---|
| 2026.02.04 | ₩14,968 | ₩15,475 | ₩14,822 | ₩15,409 | +2.94% | 435.1만 |
|---|
| 2026.02.03 | ₩14,688 | ₩15,002 | ₩14,581 | ₩14,768 | +0.54% | 405만 |
|---|
| 2026.02.02 | ₩14,448 | ₩14,775 | ₩14,421 | ₩14,595 | +1.02% | 347.3만 |
|---|
| 2026.01.30 | ₩14,488 | ₩14,695 | ₩14,281 | ₩14,581 | +0.64% | 441.1만 |
|---|
| 2026.01.29 | ₩14,528 | ₩14,635 | ₩14,315 | ₩14,541 | +0.09% | 300만 |
|---|
| 2026.01.28 | ₩14,541 | ₩14,862 | ₩14,221 | ₩14,315 | -1.56% | 552.5만 |
|---|
| 2026.01.27 | ₩14,848 | ₩14,855 | ₩14,401 | ₩14,488 | -2.43% | 363.2만 |
|---|
| 2026.01.26 | ₩15,195 | ₩15,195 | ₩14,822 | ₩14,875 | -2.11% | 329.6만 |
|---|
| 2026.01.23 | ₩15,409 | ₩15,435 | ₩15,035 | ₩15,168 | -1.56% | 202.7만 |
|---|
| 2026.01.22 | ₩15,569 | ₩15,829 | ₩15,335 | ₩15,462 | -0.69% | 369.5만 |
|---|
| 2026.01.21 | ₩15,249 | ₩15,675 | ₩15,075 | ₩15,449 | +1.31% | 653.8만 |
|---|
| 2026.01.20 | ₩15,182 | ₩15,195 | ₩14,808 | ₩15,035 | -0.97% | 386.8만 |
|---|
| 2026.01.16 | ₩15,262 | ₩15,349 | ₩14,955 | ₩15,235 | -0.17% | 328.9만 |
|---|
| 2026.01.15 | ₩14,995 | ₩15,415 | ₩14,935 | ₩15,329 | +2.22% | 372.6만 |
|---|
| 2026.01.14 | ₩15,302 | ₩15,302 | ₩14,782 | ₩14,928 | -2.44% | 360.3만 |
|---|
| 2026.01.13 | ₩15,329 | ₩15,502 | ₩15,022 | ₩15,249 | -0.52% | 666.4만 |
|---|
| 2026.01.12 | ₩15,182 | ₩15,262 | ₩14,955 | ₩15,209 | +0.18% | 488.6만 |
|---|
| 2026.01.09 | ₩15,048 | ₩15,329 | ₩14,895 | ₩15,315 | +1.77% | 439.2만 |
|---|
| 2026.01.08 | ₩14,088 | ₩15,128 | ₩14,088 | ₩14,875 | +5.59% | 432만 |
|---|
| 2026.01.07 | ₩14,461 | ₩14,488 | ₩13,960 | ₩14,221 | -1.66% | 384만 |
|---|
| 2026.01.06 | ₩14,195 | ₩14,488 | ₩14,021 | ₩14,448 | +1.79% | 499.1만 |
|---|
| 2026.01.05 | ₩14,355 | ₩14,435 | ₩14,101 | ₩14,101 | -1.77% | 524.6만 |
|---|
| 2026.01.02 | ₩14,061 | ₩14,561 | ₩13,821 | ₩14,368 | +2.18% | 314.9만 |
|---|
| 2025.12.31 | ₩14,115 | ₩14,128 | ₩13,888 | ₩13,954 | -1.13% | 284.3만 |
|---|
| 2025.12.30 | ₩14,461 | ₩14,535 | ₩14,381 | ₩14,421 | -0.28% | 224.3만 |
|---|
| 2025.12.29 | ₩14,501 | ₩14,595 | ₩14,368 | ₩14,435 | -0.46% | 315.7만 |
|---|
| 2025.12.26 | ₩14,475 | ₩14,508 | ₩14,347 | ₩14,461 | -0.09% | 151.5만 |
|---|
| 2025.12.24 | ₩14,248 | ₩14,501 | ₩14,248 | ₩14,501 | +1.78% | 161.4만 |
|---|
| 2025.12.23 | ₩14,408 | ₩14,408 | ₩14,188 | ₩14,261 | -1.02% | 227.1만 |
|---|
| 2025.12.22 | ₩14,595 | ₩14,702 | ₩14,368 | ₩14,395 | -1.37% | 220.5만 |
|---|
| 2025.12.19 | ₩14,408 | ₩14,675 | ₩14,328 | ₩14,568 | +1.11% | 610.8만 |
|---|
| 2025.12.18 | ₩14,728 | ₩14,728 | ₩14,341 | ₩14,461 | -1.81% | 280만 |
|---|
| 2025.12.17 | ₩14,421 | ₩14,728 | ₩14,421 | ₩14,608 | +1.30% | 251.8만 |
|---|
| 2025.12.16 | ₩14,635 | ₩14,635 | ₩14,248 | ₩14,421 | -1.46% | 266.4만 |
|---|
| 2025.12.15 | ₩14,608 | ₩14,715 | ₩14,215 | ₩14,688 | +0.55% | 314.8만 |
|---|
| 2025.12.12 | ₩14,528 | ₩14,581 | ₩14,315 | ₩14,515 | -0.09% | 458.2만 |
|---|
| 2025.12.11 | ₩14,528 | ₩14,842 | ₩14,381 | ₩14,408 | -0.83% | 339.9만 |
|---|
| 2025.12.10 | ₩14,301 | ₩14,708 | ₩14,201 | ₩14,541 | +1.68% | 836.1만 |
|---|
| 2025.12.09 | ₩13,901 | ₩14,295 | ₩13,801 | ₩14,221 | +2.30% | 397.9만 |
|---|
| 2025.12.08 | ₩14,048 | ₩14,061 | ₩13,568 | ₩13,688 | -2.56% | 456.2만 |
|---|
| 2025.12.05 | ₩13,901 | ₩14,221 | ₩13,848 | ₩14,048 | +1.06% | 281.2만 |
|---|
| 2025.12.04 | ₩14,248 | ₩14,301 | ₩13,901 | ₩13,981 | -1.87% | 386.1만 |
|---|
| 2025.12.03 | ₩14,075 | ₩14,381 | ₩14,068 | ₩14,261 | +1.33% | 354.2만 |
|---|
| 2025.12.02 | ₩14,181 | ₩14,288 | ₩13,925 | ₩14,101 | -0.56% | 513.9만 |
|---|
| 2025.12.01 | ₩14,275 | ₩14,475 | ₩14,121 | ₩14,168 | -0.75% | 335.4만 |
|---|
| 2025.11.28 | ₩14,528 | ₩14,568 | ₩14,355 | ₩14,435 | -0.64% | 78.7만 |
|---|
| 2025.11.26 | ₩14,648 | ₩14,662 | ₩14,388 | ₩14,448 | -1.37% | 202.5만 |
|---|
| 2025.11.25 | ₩14,155 | ₩14,555 | ₩14,115 | ₩14,448 | +2.07% | 265.5만 |
|---|
| 2025.11.24 | ₩14,075 | ₩14,141 | ₩13,854 | ₩14,021 | -0.38% | 367.6만 |
|---|
| 2025.11.21 | ₩13,221 | ₩14,108 | ₩13,194 | ₩13,994 | +5.85% | 455.1만 |
|---|
| 2025.11.20 | ₩13,554 | ₩13,734 | ₩13,127 | ₩13,127 | -3.15% | 397.3만 |
|---|
| 2025.11.19 | ₩13,594 | ₩13,674 | ₩13,367 | ₩13,381 | -1.57% | 263.3만 |
|---|
| 2025.11.18 | ₩13,434 | ₩13,701 | ₩13,367 | ₩13,594 | +1.19% | 306.4만 |
|---|
| 2025.11.17 | ₩13,821 | ₩13,848 | ₩13,374 | ₩13,528 | -2.12% | 320.2만 |
|---|
| 2025.11.14 | ₩13,808 | ₩13,954 | ₩13,661 | ₩13,941 | +0.97% | 303.9만 |
|---|
| 2025.11.13 | ₩14,208 | ₩14,355 | ₩13,908 | ₩13,954 | -1.78% | 211.1만 |
|---|
| 2025.11.12 | ₩14,208 | ₩14,595 | ₩14,181 | ₩14,301 | +0.66% | 259만 |
|---|
| 2025.11.11 | ₩14,395 | ₩14,515 | ₩14,141 | ₩14,155 | -1.67% | 217.4만 |
|---|
| 2025.11.10 | ₩14,341 | ₩14,488 | ₩14,181 | ₩14,368 | +0.19% | 333.8만 |
|---|
| 2025.11.07 | ₩13,367 | ₩14,275 | ₩13,354 | ₩14,248 | +6.59% | 429.3만 |
|---|
| 2025.11.06 | ₩13,501 | ₩13,781 | ₩13,441 | ₩13,554 | +0.40% | 473.7만 |
|---|
| 2025.11.05 | ₩13,314 | ₩13,701 | ₩13,201 | ₩13,461 | +1.10% | 430.2만 |
|---|
| 2025.11.04 | ₩13,514 | ₩13,574 | ₩13,194 | ₩13,301 | -1.58% | 553.3만 |
|---|
| 2025.11.03 | ₩13,501 | ₩13,734 | ₩13,367 | ₩13,634 | +0.99% | 700.7만 |
|---|
| 2025.10.31 | ₩13,874 | ₩13,948 | ₩13,182 | ₩13,728 | -1.06% | 884.6만 |
|---|
| 2025.10.30 | ₩14,435 | ₩14,888 | ₩14,261 | ₩14,315 | -0.83% | 545.6만 |
|---|
| 2025.10.29 | ₩14,675 | ₩14,982 | ₩14,581 | ₩14,635 | -0.27% | 234.1만 |
|---|
| 2025.10.28 | ₩15,048 | ₩15,140 | ₩14,662 | ₩14,755 | -1.95% | 299.1만 |
|---|
| 2025.10.27 | ₩14,835 | ₩15,369 | ₩14,795 | ₩15,048 | +1.44% | 388.4만 |
|---|
| 2025.10.24 | ₩15,035 | ₩15,102 | ₩14,728 | ₩14,742 | -1.95% | 294.6만 |
|---|
| 2025.10.23 | ₩15,195 | ₩15,195 | ₩14,802 | ₩14,888 | -2.02% | 226.8만 |
|---|
| 2025.10.22 | ₩14,715 | ₩15,195 | ₩14,648 | ₩15,048 | +2.27% | 280.1만 |
|---|
| 2025.10.21 | ₩14,541 | ₩15,088 | ₩14,488 | ₩14,688 | +1.01% | 257.5만 |
|---|
| 2025.10.20 | ₩14,541 | ₩14,622 | ₩14,328 | ₩14,515 | -0.18% | 269.1만 |
|---|
| 2025.10.17 | ₩14,501 | ₩14,595 | ₩14,328 | ₩14,421 | -0.55% | 193.3만 |
|---|
| 2025.10.16 | ₩14,808 | ₩14,862 | ₩14,395 | ₩14,515 | -1.98% | 259.3만 |
|---|
| 2025.10.15 | ₩14,888 | ₩14,962 | ₩14,655 | ₩14,768 | -0.81% | 408.5만 |
|---|
| 2025.10.14 | ₩14,195 | ₩14,848 | ₩14,121 | ₩14,755 | +3.95% | 218.7만 |
|---|
| 2025.10.13 | ₩14,208 | ₩14,461 | ₩14,008 | ₩14,408 | +1.41% | 275.7만 |
|---|
| 2025.10.10 | ₩14,421 | ₩14,488 | ₩13,908 | ₩13,981 | -3.05% | 370만 |
|---|