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 | ₩20,499 | ₩20,620 | ₩20,258 | ₩20,352 | -0.72% | 333.9만 |
| 2026.10.08 | ₩20,593 | ₩20,607 | ₩20,124 | ₩20,405 | -0.91% | 455.5만 |
| 2026.10.07 | ₩20,325 | ₩20,694 | ₩20,104 | ₩20,392 | +0.33% | 428.7만 |
| 2026.10.06 | ₩20,674 | ₩21,063 | ₩20,372 | ₩20,459 | -1.04% | 360.9만 |
| 2026.10.05 | ₩20,768 | ₩20,909 | ₩20,325 | ₩20,473 | -1.42% | 508.3만 |
| 2026.10.02 | ₩20,955 | ₩20,955 | ₩20,640 | ₩20,835 | -0.58% | 329.2만 |
| 2026.10.01 | ₩20,929 | ₩20,996 | ₩20,459 | ₩20,687 | -1.15% | 321.3만 |
| 2026.09.30 | ₩20,754 | ₩20,835 | ₩20,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,687 |
| -0.32% |
| 279.1만 |
| 2026.09.29 | ₩21,090 | ₩21,157 | ₩20,754 | ₩20,888 | -0.95% | 360.6만 |
|---|
| 2026.09.28 | ₩20,982 | ₩21,338 | ₩20,727 | ₩21,090 | +0.51% | 494.1만 |
|---|
| 2026.09.25 | ₩20,486 | ₩20,754 | ₩20,070 | ₩20,701 | +1.05% | 296.8만 |
|---|
| 2026.09.24 | ₩20,231 | ₩20,748 | ₩20,070 | ₩20,405 | +0.86% | 391.5만 |
|---|
| 2026.09.23 | ₩20,312 | ₩20,419 | ₩20,057 | ₩20,218 | -0.46% | 217.2만 |
|---|
| 2026.09.22 | ₩20,553 | ₩20,781 | ₩20,238 | ₩20,379 | -0.85% | 148.3만 |
|---|
| 2026.09.21 | ₩20,258 | ₩20,345 | ₩20,003 | ₩20,325 | +0.33% | 208.5만 |
|---|
| 2026.09.18 | ₩20,057 | ₩20,177 | ₩19,896 | ₩20,110 | +0.27% | 727만 |
|---|
| 2026.09.17 | ₩20,191 | ₩20,412 | ₩20,003 | ₩20,204 | +0.07% | 252.9만 |
|---|
| 2026.09.16 | ₩20,419 | ₩20,560 | ₩19,614 | ₩19,963 | -2.23% | 308만 |
|---|
| 2026.09.15 | ₩20,473 | ₩20,727 | ₩20,291 | ₩20,419 | -0.26% | 304만 |
|---|
| 2026.09.14 | ₩20,419 | ₩20,634 | ₩20,204 | ₩20,553 | +0.66% | 323.7만 |
|---|
| 2026.09.11 | ₩20,634 | ₩21,009 | ₩20,493 | ₩20,499 | -0.65% | 211.5만 |
|---|
| 2026.09.10 | ₩20,553 | ₩20,667 | ₩20,083 | ₩20,553 | 0.00% | 222.7만 |
|---|
| 2026.09.09 | ₩20,231 | ₩20,526 | ₩20,016 | ₩20,499 | +1.33% | 265.6만 |
|---|
| 2026.09.08 | ₩20,365 | ₩20,707 | ₩20,152 | ₩20,271 | -0.46% | 306.7만 |
|---|
| 2026.09.04 | ₩20,151 | ₩20,566 | ₩20,070 | ₩20,473 | +1.60% | 396만 |
|---|
| 2026.09.03 | ₩21,090 | ₩21,090 | ₩20,204 | ₩20,231 | -4.07% | 312.7만 |
|---|
| 2026.09.02 | ₩20,513 | ₩20,969 | ₩20,459 | ₩20,875 | +1.77% | 435.8만 |
|---|
| 2026.09.01 | ₩20,835 | ₩20,969 | ₩20,285 | ₩20,419 | -2.00% | 614만 |
|---|
| 2026.08.31 | ₩21,210 | ₩21,210 | ₩20,466 | ₩20,526 | -3.23% | 473.7만 |
|---|
| 2026.08.28 | ₩21,143 | ₩21,398 | ₩20,969 | ₩21,237 | +0.44% | 337.6만 |
|---|
| 2026.08.27 | ₩21,184 | ₩21,378 | ₩21,063 | ₩21,076 | -0.51% | 246.6만 |
|---|
| 2026.08.26 | ₩21,693 | ₩21,734 | ₩21,231 | ₩21,371 | -1.48% | 437.6만 |
|---|
| 2026.08.25 | ₩21,371 | ₩21,727 | ₩21,197 | ₩21,693 | +1.51% | 281.8만 |
|---|
| 2026.08.24 | ₩21,277 | ₩21,452 | ₩21,103 | ₩21,277 | 0.00% | 442.3만 |
|---|
| 2026.08.21 | ₩21,371 | ₩21,412 | ₩20,996 | ₩21,170 | -0.94% | 343.3만 |
|---|
| 2026.08.20 | ₩21,049 | ₩21,291 | ₩20,902 | ₩21,224 | +0.83% | 370.2만 |
|---|
| 2026.08.19 | ₩20,794 | ₩21,418 | ₩20,761 | ₩21,237 | +2.13% | 439.9만 |
|---|
| 2026.08.18 | ₩20,097 | ₩20,781 | ₩20,057 | ₩20,620 | +2.60% | 429만 |
|---|
| 2026.08.17 | ₩20,177 | ₩20,325 | ₩19,882 | ₩20,124 | -0.27% | 467.9만 |
|---|
| 2026.08.14 | ₩20,191 | ₩20,560 | ₩20,171 | ₩20,298 | +0.53% | 253.3만 |
|---|
| 2026.08.13 | ₩20,043 | ₩20,244 | ₩19,842 | ₩20,164 | +0.60% | 505.4만 |
|---|
| 2026.08.12 | ₩19,359 | ₩19,922 | ₩19,265 | ₩19,922 | +2.91% | 298.6만 |
|---|
| 2026.08.11 | ₩19,466 | ₩19,694 | ₩19,198 | ₩19,238 | -1.17% | 306.3만 |
|---|
| 2026.08.10 | ₩19,413 | ₩19,527 | ₩19,158 | ₩19,466 | +0.28% | 306.9만 |
|---|
| 2026.08.07 | ₩19,641 | ₩20,030 | ₩19,164 | ₩19,802 | +0.82% | 680.9만 |
|---|
| 2026.08.06 | ₩19,963 | ₩19,976 | ₩19,225 | ₩19,252 | -3.56% | 482.4만 |
|---|
| 2026.08.05 | ₩20,083 | ₩20,338 | ₩19,896 | ₩20,043 | -0.20% | 478.4만 |
|---|
| 2026.08.04 | ₩20,312 | ₩20,486 | ₩20,043 | ₩20,124 | -0.92% | 658.3만 |
|---|
| 2026.08.03 | ₩20,298 | ₩20,519 | ₩20,124 | ₩20,285 | -0.07% | 634.7만 |
|---|
| 2026.07.31 | ₩20,271 | ₩20,412 | ₩20,083 | ₩20,204 | -0.33% | 294.6만 |
|---|
| 2026.07.30 | ₩20,768 | ₩20,768 | ₩19,800 | ₩20,204 | -2.71% | 304만 |
|---|
| 2026.07.29 | ₩20,298 | ₩20,727 | ₩20,231 | ₩20,553 | +1.26% | 372.1만 |
|---|
| 2026.07.28 | ₩20,473 | ₩20,513 | ₩19,600 | ₩20,379 | -0.46% | 444.9만 |
|---|
| 2026.07.27 | ₩19,990 | ₩20,493 | ₩19,948 | ₩20,164 | +0.87% | 430.8만 |
|---|
| 2026.07.24 | ₩19,721 | ₩20,036 | ₩19,580 | ₩19,775 | +0.27% | 356.5만 |
|---|
| 2026.07.23 | ₩20,083 | ₩20,204 | ₩19,439 | ₩19,574 | -2.54% | 303.2만 |
|---|
| 2026.07.22 | ₩20,218 | ₩20,345 | ₩20,050 | ₩20,204 | -0.07% | 290.5만 |
|---|
| 2026.07.21 | ₩20,164 | ₩20,244 | ₩19,668 | ₩20,204 | +0.20% | 357.5만 |
|---|
| 2026.07.20 | ₩19,963 | ₩20,151 | ₩19,715 | ₩19,909 | -0.27% | 284.3만 |
|---|
| 2026.07.17 | ₩19,426 | ₩20,050 | ₩19,319 | ₩19,963 | +2.76% | 578만 |
|---|
| 2026.07.16 | ₩19,560 | ₩19,936 | ₩19,520 | ₩19,587 | +0.14% | 348.4만 |
|---|
| 2026.07.15 | ₩19,600 | ₩20,057 | ₩19,442 | ₩19,520 | -0.41% | 610.8만 |
|---|
| 2026.07.14 | ₩19,171 | ₩19,466 | ₩19,044 | ₩19,426 | +1.33% | 308.7만 |
|---|
| 2026.07.13 | ₩19,010 | ₩19,218 | ₩18,849 | ₩19,024 | +0.07% | 425.7만 |
|---|
| 2026.07.10 | ₩19,077 | ₩19,292 | ₩18,923 | ₩19,010 | -0.35% | 337.9만 |
|---|
| 2026.07.09 | ₩18,567 | ₩18,990 | ₩18,447 | ₩18,970 | +2.17% | 283.9만 |
|---|
| 2026.07.08 | ₩18,997 | ₩19,104 | ₩18,333 | ₩18,460 | -2.82% | 430.6만 |
|---|
| 2026.07.07 | ₩19,292 | ₩19,600 | ₩18,977 | ₩18,997 | -1.53% | 489만 |
|---|
| 2026.07.06 | ₩19,346 | ₩19,587 | ₩19,118 | ₩19,185 | -0.83% | 417.3만 |
|---|
| 2026.07.02 | ₩19,104 | ₩19,399 | ₩19,050 | ₩19,346 | +1.26% | 392.6만 |
|---|
| 2026.07.01 | ₩18,970 | ₩19,218 | ₩18,641 | ₩19,010 | +0.21% | 452.4만 |
|---|
| 2026.06.30 | ₩19,144 | ₩19,366 | ₩18,809 | ₩19,118 | -0.14% | 507.4만 |
|---|
| 2026.06.29 | ₩19,681 | ₩19,976 | ₩19,446 | ₩19,493 | -0.95% | 486.6만 |
|---|
| 2026.06.26 | ₩19,493 | ₩19,922 | ₩19,386 | ₩19,829 | +1.72% | 3079.5만 |
|---|
| 2026.06.25 | ₩19,439 | ₩19,567 | ₩19,178 | ₩19,547 | +0.55% | 441.8만 |
|---|
| 2026.06.24 | ₩19,399 | ₩19,520 | ₩18,863 | ₩19,238 | -0.83% | 475.9만 |
|---|
| 2026.06.23 | ₩19,185 | ₩19,849 | ₩19,171 | ₩19,359 | +0.91% | 417.4만 |
|---|
| 2026.06.22 | ₩19,735 | ₩19,929 | ₩19,533 | ₩19,547 | -0.95% | 524.7만 |
|---|
| 2026.06.18 | ₩19,788 | ₩20,050 | ₩19,694 | ₩19,748 | -0.20% | 558.1만 |
|---|
| 2026.06.17 | ₩19,761 | ₩20,057 | ₩19,285 | ₩19,453 | -1.56% | 518.8만 |
|---|
| 2026.06.16 | ₩19,386 | ₩19,829 | ₩19,386 | ₩19,708 | +1.66% | 462.4만 |
|---|
| 2026.06.15 | ₩19,681 | ₩19,721 | ₩19,185 | ₩19,319 | -1.84% | 358.9만 |
|---|
| 2026.06.12 | ₩19,372 | ₩19,600 | ₩19,325 | ₩19,453 | +0.42% | 284만 |
|---|
| 2026.06.11 | ₩18,782 | ₩19,279 | ₩18,742 | ₩19,265 | +2.57% | 411만 |
|---|
| 2026.06.10 | ₩19,024 | ₩19,185 | ₩18,641 | ₩18,675 | -1.83% | 466.7만 |
|---|
| 2026.06.09 | ₩19,386 | ₩19,507 | ₩18,594 | ₩18,983 | -2.08% | 787.5만 |
|---|
| 2026.06.08 | ₩18,957 | ₩19,312 | ₩18,869 | ₩18,943 | -0.07% | 708.1만 |
|---|
| 2026.06.05 | ₩18,796 | ₩19,097 | ₩18,594 | ₩18,849 | +0.29% | 694.4만 |
|---|
| 2026.06.04 | ₩18,366 | ₩18,930 | ₩18,205 | ₩18,836 | +2.56% | 536.7만 |
|---|
| 2026.06.03 | ₩17,642 | ₩18,601 | ₩17,642 | ₩18,138 | +2.81% | 837.5만 |
|---|
| 2026.06.02 | ₩17,179 | ₩17,957 | ₩17,159 | ₩17,910 | +4.26% | 572.9만 |
|---|
| 2026.06.01 | ₩16,260 | ₩17,407 | ₩16,179 | ₩17,306 | +6.44% | 926.3만 |
|---|
| 2026.05.29 | ₩16,354 | ₩16,656 | ₩16,240 | ₩16,273 | -0.49% | 499.1만 |
|---|
| 2026.05.28 | ₩16,166 | ₩16,475 | ₩16,077 | ₩16,327 | +1.00% | 275.6만 |
|---|
| 2026.05.27 | ₩16,394 | ₩16,676 | ₩16,253 | ₩16,273 | -0.74% | 403.8만 |
|---|
| 2026.05.26 | ₩15,527 | ₩16,126 | ₩15,509 | ₩16,099 | +3.68% | 495만 |
|---|
| 2026.05.22 | ₩15,375 | ₩15,616 | ₩15,307 | ₩15,442 | +0.44% | 510.4만 |
|---|
| 2026.05.21 | ₩15,160 | ₩15,509 | ₩15,032 | ₩15,375 | +1.42% | 349.4만 |
|---|
| 2026.05.20 | ₩14,932 | ₩15,321 | ₩14,784 | ₩15,281 | +2.34% | 380.5만 |
|---|
| 2026.05.19 | ₩14,824 | ₩14,945 | ₩14,517 | ₩14,757 | -0.45% | 409만 |
|---|
| 2026.05.18 | ₩14,596 | ₩14,979 | ₩14,516 | ₩14,878 | +1.93% | 444.3만 |
|---|
| 2026.05.15 | ₩14,623 | ₩14,623 | ₩14,362 | ₩14,435 | -1.28% | 325.9만 |
|---|
| 2026.05.14 | ₩14,717 | ₩14,878 | ₩14,549 | ₩14,623 | -0.64% | 298.7만 |
|---|
| 2026.05.13 | ₩14,690 | ₩14,932 | ₩14,496 | ₩14,502 | -1.28% | 494.9만 |
|---|
| 2026.05.12 | ₩14,811 | ₩14,932 | ₩14,590 | ₩14,717 | -0.63% | 404만 |
|---|
| 2026.05.11 | ₩15,214 | ₩15,348 | ₩14,751 | ₩14,798 | -2.73% | 398.4만 |
|---|
| 2026.05.08 | ₩15,053 | ₩15,287 | ₩15,053 | ₩15,187 | +0.89% | 475.7만 |
|---|
| 2026.05.07 | ₩15,106 | ₩15,348 | ₩14,918 | ₩15,012 | -0.62% | 536.6만 |
|---|
| 2026.05.06 | ₩15,535 | ₩15,603 | ₩15,039 | ₩15,053 | -3.11% | 706.3만 |
|---|
| 2026.05.05 | ₩14,932 | ₩15,401 | ₩14,865 | ₩15,254 | +2.16% | 682.1만 |
|---|
| 2026.05.04 | ₩15,133 | ₩15,214 | ₩14,724 | ₩14,811 | -2.13% | 553.9만 |
|---|
| 2026.05.01 | ₩15,227 | ₩15,884 | ₩15,113 | ₩15,227 | 0.00% | 805.6만 |
|---|
| 2026.04.30 | ₩15,281 | ₩15,522 | ₩15,073 | ₩15,388 | +0.70% | 594.7만 |
|---|
| 2026.04.29 | ₩15,066 | ₩15,294 | ₩14,959 | ₩15,214 | +0.98% | 286.8만 |
|---|
| 2026.04.28 | ₩15,093 | ₩15,267 | ₩14,945 | ₩15,146 | +0.36% | 222만 |
|---|
| 2026.04.27 | ₩15,039 | ₩15,375 | ₩15,026 | ₩15,066 | +0.18% | 293.5만 |
|---|
| 2026.04.24 | ₩14,784 | ₩15,032 | ₩14,650 | ₩15,026 | +1.63% | 244.6만 |
|---|
| 2026.04.23 | ₩15,012 | ₩15,133 | ₩14,617 | ₩14,851 | -1.07% | 437.7만 |
|---|
| 2026.04.22 | ₩15,187 | ₩15,281 | ₩14,791 | ₩14,945 | -1.59% | 343.9만 |
|---|
| 2026.04.21 | ₩15,576 | ₩15,804 | ₩14,999 | ₩15,039 | -3.45% | 350.2만 |
|---|
| 2026.04.20 | ₩15,214 | ₩15,603 | ₩15,133 | ₩15,535 | +2.12% | 277만 |
|---|
| 2026.04.17 | ₩15,227 | ₩15,415 | ₩15,106 | ₩15,307 | +0.53% | 562.5만 |
|---|
| 2026.04.16 | ₩15,187 | ₩15,307 | ₩14,818 | ₩14,999 | -1.24% | 653.1만 |
|---|
| 2026.04.15 | ₩15,415 | ₩15,415 | ₩15,099 | ₩15,214 | -1.31% | 451.3만 |
|---|
| 2026.04.14 | ₩15,039 | ₩15,421 | ₩14,918 | ₩15,415 | +2.50% | 498.2만 |
|---|
| 2026.04.13 | ₩14,959 | ₩15,019 | ₩14,610 | ₩15,012 | +0.36% | 314만 |
|---|
| 2026.04.10 | ₩15,066 | ₩15,281 | ₩14,965 | ₩15,026 | -0.27% | 454.9만 |
|---|
| 2026.04.09 | ₩14,529 | ₩15,140 | ₩14,453 | ₩14,999 | +3.23% | 410.5만 |
|---|
| 2026.04.08 | ₩14,194 | ₩14,607 | ₩14,194 | ₩14,583 | +2.74% | 549.3만 |
|---|
| 2026.04.07 | ₩13,630 | ₩13,973 | ₩13,604 | ₩13,778 | +1.08% | 414.6만 |
|---|
| 2026.04.06 | ₩13,845 | ₩13,993 | ₩13,751 | ₩13,939 | +0.68% | 462.8만 |
|---|
| 2026.04.02 | ₩13,979 | ₩14,060 | ₩13,617 | ₩13,952 | -0.19% | 385.1만 |
|---|
| 2026.04.01 | ₩14,207 | ₩14,248 | ₩13,845 | ₩13,926 | -1.98% | 420.6만 |
|---|
| 2026.03.31 | ₩14,087 | ₩14,268 | ₩13,845 | ₩14,127 | +0.29% | 348.5만 |
|---|
| 2026.03.30 | ₩14,046 | ₩14,248 | ₩13,946 | ₩14,181 | +0.96% | 284.7만 |
|---|
| 2026.03.27 | ₩14,301 | ₩14,348 | ₩13,892 | ₩13,993 | -2.16% | 244만 |
|---|
| 2026.03.26 | ₩14,308 | ₩14,643 | ₩14,073 | ₩14,382 | +0.52% | 239.1만 |
|---|
| 2026.03.25 | ₩14,140 | ₩14,321 | ₩14,026 | ₩14,221 | +0.57% | 307.1만 |
|---|
| 2026.03.24 | ₩13,885 | ₩14,355 | ₩13,845 | ₩13,966 | +0.58% | 307.1만 |
|---|
| 2026.03.23 | ₩14,127 | ₩14,429 | ₩13,993 | ₩14,006 | -0.85% | 495.7만 |
|---|
| 2026.03.20 | ₩14,006 | ₩14,046 | ₩13,645 | ₩13,778 | -1.63% | 421.1만 |
|---|
| 2026.03.19 | ₩13,952 | ₩14,194 | ₩13,859 | ₩14,113 | +1.15% | 228.9만 |
|---|
| 2026.03.18 | ₩13,952 | ₩14,392 | ₩13,912 | ₩14,100 | +1.06% | 202만 |
|---|
| 2026.03.17 | ₩14,274 | ₩14,543 | ₩13,993 | ₩14,073 | -1.41% | 272.3만 |
|---|
| 2026.03.16 | ₩13,939 | ₩14,328 | ₩13,849 | ₩14,006 | +0.48% | 523.8만 |
|---|
| 2026.03.13 | ₩14,127 | ₩14,167 | ₩13,664 | ₩13,671 | -3.23% | 278.2만 |
|---|
| 2026.03.12 | ₩14,274 | ₩14,315 | ₩13,912 | ₩13,912 | -2.54% | 303.5만 |
|---|
| 2026.03.11 | ₩14,301 | ₩14,590 | ₩14,214 | ₩14,529 | +1.59% | 292.1만 |
|---|
| 2026.03.10 | ₩14,341 | ₩14,657 | ₩14,127 | ₩14,368 | +0.19% | 316.3만 |
|---|
| 2026.03.09 | ₩14,395 | ₩14,502 | ₩13,865 | ₩14,368 | -0.19% | 348.8만 |
|---|
| 2026.03.06 | ₩14,757 | ₩14,771 | ₩14,348 | ₩14,637 | -0.82% | 358.2만 |
|---|
| 2026.03.05 | ₩15,200 | ₩15,341 | ₩14,912 | ₩15,160 | -0.26% | 340.1만 |
|---|
| 2026.03.04 | ₩15,187 | ₩15,415 | ₩14,945 | ₩15,348 | +1.06% | 349.3만 |
|---|
| 2026.03.03 | ₩14,663 | ₩15,133 | ₩14,328 | ₩14,959 | +2.01% | 494.8만 |
|---|
| 2026.03.02 | ₩14,757 | ₩15,193 | ₩14,502 | ₩15,079 | +2.18% | 629.5만 |
|---|
| 2026.02.27 | ₩15,281 | ₩15,576 | ₩15,039 | ₩15,173 | -0.70% | 586.5만 |
|---|
| 2026.02.26 | ₩15,200 | ₩15,737 | ₩15,093 | ₩15,710 | +3.35% | 344.7만 |
|---|
| 2026.02.25 | ₩15,200 | ₩15,401 | ₩14,959 | ₩15,106 | -0.62% | 293.3만 |
|---|
| 2026.02.24 | ₩14,959 | ₩15,146 | ₩14,731 | ₩15,120 | +1.08% | 541만 |
|---|
| 2026.02.23 | ₩15,334 | ₩15,468 | ₩14,663 | ₩14,892 | -2.89% | 595.9만 |
|---|
| 2026.02.20 | ₩15,026 | ₩15,160 | ₩14,610 | ₩15,093 | +0.45% | 544.2만 |
|---|
| 2026.02.19 | ₩15,254 | ₩15,616 | ₩15,160 | ₩15,321 | +0.44% | 501.2만 |
|---|
| 2026.02.18 | ₩15,106 | ₩15,737 | ₩15,093 | ₩15,334 | +1.51% | 439.5만 |
|---|
| 2026.02.17 | ₩15,240 | ₩15,482 | ₩14,865 | ₩15,388 | +0.97% | 377.4만 |
|---|
| 2026.02.13 | ₩15,348 | ₩15,388 | ₩14,965 | ₩15,026 | -2.10% | 442.1만 |
|---|
| 2026.02.12 | ₩15,790 | ₩16,072 | ₩14,563 | ₩15,321 | -2.97% | 798.3만 |
|---|
| 2026.02.11 | ₩15,817 | ₩15,938 | ₩15,683 | ₩15,683 | -0.85% | 267.1만 |
|---|
| 2026.02.10 | ₩15,361 | ₩15,857 | ₩15,361 | ₩15,790 | +2.79% | 266.4만 |
|---|
| 2026.02.09 | ₩15,388 | ₩15,495 | ₩15,173 | ₩15,415 | +0.17% | 197.4만 |
|---|
| 2026.02.06 | ₩15,079 | ₩15,542 | ₩14,945 | ₩15,468 | +2.58% | 422.2만 |
|---|
| 2026.02.05 | ₩15,388 | ₩15,415 | ₩14,811 | ₩14,985 | -2.62% | 385만 |
|---|
| 2026.02.04 | ₩15,053 | ₩15,562 | ₩14,905 | ₩15,495 | +2.94% | 435.1만 |
|---|
| 2026.02.03 | ₩14,771 | ₩15,086 | ₩14,663 | ₩14,851 | +0.54% | 405만 |
|---|
| 2026.02.02 | ₩14,529 | ₩14,858 | ₩14,502 | ₩14,677 | +1.02% | 347.3만 |
|---|
| 2026.01.30 | ₩14,570 | ₩14,778 | ₩14,362 | ₩14,663 | +0.64% | 441.1만 |
|---|
| 2026.01.29 | ₩14,610 | ₩14,717 | ₩14,395 | ₩14,623 | +0.09% | 300만 |
|---|
| 2026.01.28 | ₩14,623 | ₩14,945 | ₩14,301 | ₩14,395 | -1.56% | 552.5만 |
|---|
| 2026.01.27 | ₩14,932 | ₩14,938 | ₩14,482 | ₩14,570 | -2.43% | 363.2만 |
|---|
| 2026.01.26 | ₩15,281 | ₩15,281 | ₩14,905 | ₩14,959 | -2.11% | 329.6만 |
|---|
| 2026.01.23 | ₩15,495 | ₩15,522 | ₩15,120 | ₩15,254 | -1.56% | 202.7만 |
|---|
| 2026.01.22 | ₩15,656 | ₩15,918 | ₩15,421 | ₩15,549 | -0.69% | 369.5만 |
|---|
| 2026.01.21 | ₩15,334 | ₩15,764 | ₩15,160 | ₩15,535 | +1.31% | 653.8만 |
|---|
| 2026.01.20 | ₩15,267 | ₩15,281 | ₩14,892 | ₩15,120 | -0.97% | 386.8만 |
|---|
| 2026.01.16 | ₩15,348 | ₩15,435 | ₩15,039 | ₩15,321 | -0.17% | 328.9만 |
|---|
| 2026.01.15 | ₩15,079 | ₩15,502 | ₩15,019 | ₩15,415 | +2.22% | 372.6만 |
|---|
| 2026.01.14 | ₩15,388 | ₩15,388 | ₩14,865 | ₩15,012 | -2.44% | 360.3만 |
|---|
| 2026.01.13 | ₩15,415 | ₩15,589 | ₩15,106 | ₩15,334 | -0.52% | 666.4만 |
|---|
| 2026.01.12 | ₩15,267 | ₩15,348 | ₩15,039 | ₩15,294 | +0.18% | 488.6만 |
|---|
| 2026.01.09 | ₩15,133 | ₩15,415 | ₩14,979 | ₩15,401 | +1.77% | 439.2만 |
|---|
| 2026.01.08 | ₩14,167 | ₩15,214 | ₩14,167 | ₩14,959 | +5.59% | 432만 |
|---|
| 2026.01.07 | ₩14,543 | ₩14,570 | ₩14,038 | ₩14,301 | -1.66% | 384만 |
|---|
| 2026.01.06 | ₩14,274 | ₩14,570 | ₩14,100 | ₩14,529 | +1.79% | 499.1만 |
|---|
| 2026.01.05 | ₩14,435 | ₩14,516 | ₩14,181 | ₩14,181 | -1.77% | 524.6만 |
|---|
| 2026.01.02 | ₩14,140 | ₩14,643 | ₩13,899 | ₩14,449 | +2.18% | 314.9만 |
|---|
| 2025.12.31 | ₩14,194 | ₩14,207 | ₩13,966 | ₩14,033 | -1.13% | 284.3만 |
|---|
| 2025.12.30 | ₩14,543 | ₩14,617 | ₩14,462 | ₩14,502 | -0.28% | 224.3만 |
|---|
| 2025.12.29 | ₩14,583 | ₩14,677 | ₩14,449 | ₩14,516 | -0.46% | 315.7만 |
|---|
| 2025.12.26 | ₩14,556 | ₩14,590 | ₩14,427 | ₩14,543 | -0.09% | 151.5만 |
|---|
| 2025.12.24 | ₩14,328 | ₩14,583 | ₩14,328 | ₩14,583 | +1.78% | 161.4만 |
|---|
| 2025.12.23 | ₩14,489 | ₩14,489 | ₩14,268 | ₩14,341 | -1.02% | 227.1만 |
|---|
| 2025.12.22 | ₩14,677 | ₩14,784 | ₩14,449 | ₩14,476 | -1.37% | 220.5만 |
|---|
| 2025.12.19 | ₩14,489 | ₩14,757 | ₩14,409 | ₩14,650 | +1.11% | 610.8만 |
|---|
| 2025.12.18 | ₩14,811 | ₩14,811 | ₩14,422 | ₩14,543 | -1.81% | 280만 |
|---|
| 2025.12.17 | ₩14,502 | ₩14,811 | ₩14,502 | ₩14,690 | +1.30% | 251.8만 |
|---|
| 2025.12.16 | ₩14,717 | ₩14,717 | ₩14,328 | ₩14,502 | -1.46% | 266.4만 |
|---|
| 2025.12.15 | ₩14,690 | ₩14,798 | ₩14,295 | ₩14,771 | +0.55% | 314.8만 |
|---|
| 2025.12.12 | ₩14,610 | ₩14,663 | ₩14,395 | ₩14,596 | -0.09% | 458.2만 |
|---|
| 2025.12.11 | ₩14,610 | ₩14,925 | ₩14,462 | ₩14,489 | -0.83% | 339.9만 |
|---|
| 2025.12.10 | ₩14,382 | ₩14,791 | ₩14,281 | ₩14,623 | +1.68% | 836.1만 |
|---|
| 2025.12.09 | ₩13,979 | ₩14,375 | ₩13,879 | ₩14,301 | +2.30% | 397.9만 |
|---|
| 2025.12.08 | ₩14,127 | ₩14,140 | ₩13,644 | ₩13,765 | -2.56% | 456.2만 |
|---|
| 2025.12.05 | ₩13,979 | ₩14,301 | ₩13,926 | ₩14,127 | +1.06% | 281.2만 |
|---|
| 2025.12.04 | ₩14,328 | ₩14,382 | ₩13,979 | ₩14,060 | -1.87% | 386.1만 |
|---|
| 2025.12.03 | ₩14,154 | ₩14,462 | ₩14,147 | ₩14,341 | +1.33% | 354.2만 |
|---|
| 2025.12.02 | ₩14,261 | ₩14,368 | ₩14,003 | ₩14,181 | -0.56% | 513.9만 |
|---|
| 2025.12.01 | ₩14,355 | ₩14,556 | ₩14,201 | ₩14,248 | -0.75% | 335.4만 |
|---|
| 2025.11.28 | ₩14,610 | ₩14,650 | ₩14,435 | ₩14,516 | -0.64% | 78.7만 |
|---|
| 2025.11.26 | ₩14,731 | ₩14,744 | ₩14,469 | ₩14,529 | -1.37% | 202.5만 |
|---|
| 2025.11.25 | ₩14,234 | ₩14,637 | ₩14,194 | ₩14,529 | +2.07% | 265.5만 |
|---|
| 2025.11.24 | ₩14,154 | ₩14,221 | ₩13,932 | ₩14,100 | -0.38% | 367.6만 |
|---|
| 2025.11.21 | ₩13,295 | ₩14,187 | ₩13,268 | ₩14,073 | +5.85% | 455.1만 |
|---|
| 2025.11.20 | ₩13,630 | ₩13,812 | ₩13,201 | ₩13,201 | -3.15% | 397.3만 |
|---|
| 2025.11.19 | ₩13,671 | ₩13,751 | ₩13,443 | ₩13,456 | -1.57% | 263.3만 |
|---|
| 2025.11.18 | ₩13,510 | ₩13,778 | ₩13,443 | ₩13,671 | +1.19% | 306.4만 |
|---|
| 2025.11.17 | ₩13,899 | ₩13,926 | ₩13,449 | ₩13,604 | -2.12% | 320.2만 |
|---|
| 2025.11.14 | ₩13,885 | ₩14,033 | ₩13,738 | ₩14,020 | +0.97% | 303.9만 |
|---|
| 2025.11.13 | ₩14,288 | ₩14,435 | ₩13,986 | ₩14,033 | -1.78% | 211.1만 |
|---|
| 2025.11.12 | ₩14,288 | ₩14,677 | ₩14,261 | ₩14,382 | +0.66% | 259만 |
|---|
| 2025.11.11 | ₩14,476 | ₩14,596 | ₩14,221 | ₩14,234 | -1.67% | 217.4만 |
|---|
| 2025.11.10 | ₩14,422 | ₩14,570 | ₩14,261 | ₩14,449 | +0.19% | 333.8만 |
|---|
| 2025.11.07 | ₩13,443 | ₩14,355 | ₩13,429 | ₩14,328 | +6.59% | 429.3만 |
|---|
| 2025.11.06 | ₩13,577 | ₩13,859 | ₩13,516 | ₩13,630 | +0.40% | 473.7만 |
|---|
| 2025.11.05 | ₩13,389 | ₩13,778 | ₩13,275 | ₩13,537 | +1.10% | 430.2만 |
|---|
| 2025.11.04 | ₩13,590 | ₩13,651 | ₩13,268 | ₩13,376 | -1.58% | 553.3만 |
|---|
| 2025.11.03 | ₩13,577 | ₩13,812 | ₩13,443 | ₩13,711 | +0.99% | 700.7만 |
|---|
| 2025.10.31 | ₩13,952 | ₩14,026 | ₩13,256 | ₩13,805 | -1.06% | 884.6만 |
|---|
| 2025.10.30 | ₩14,516 | ₩14,972 | ₩14,341 | ₩14,395 | -0.83% | 545.6만 |
|---|
| 2025.10.29 | ₩14,757 | ₩15,066 | ₩14,663 | ₩14,717 | -0.27% | 234.1만 |
|---|
| 2025.10.28 | ₩15,133 | ₩15,226 | ₩14,744 | ₩14,838 | -1.95% | 299.1만 |
|---|
| 2025.10.27 | ₩14,918 | ₩15,455 | ₩14,878 | ₩15,133 | +1.44% | 388.4만 |
|---|
| 2025.10.24 | ₩15,120 | ₩15,187 | ₩14,811 | ₩14,824 | -1.95% | 294.6만 |
|---|
| 2025.10.23 | ₩15,281 | ₩15,281 | ₩14,885 | ₩14,972 | -2.02% | 226.8만 |
|---|
| 2025.10.22 | ₩14,798 | ₩15,281 | ₩14,731 | ₩15,133 | +2.27% | 280.1만 |
|---|
| 2025.10.21 | ₩14,623 | ₩15,173 | ₩14,570 | ₩14,771 | +1.01% | 257.5만 |
|---|
| 2025.10.20 | ₩14,623 | ₩14,704 | ₩14,409 | ₩14,596 | -0.18% | 269.1만 |
|---|
| 2025.10.17 | ₩14,583 | ₩14,677 | ₩14,409 | ₩14,502 | -0.55% | 193.3만 |
|---|
| 2025.10.16 | ₩14,892 | ₩14,945 | ₩14,476 | ₩14,596 | -1.98% | 259.3만 |
|---|
| 2025.10.15 | ₩14,972 | ₩15,046 | ₩14,737 | ₩14,851 | -0.81% | 408.5만 |
|---|
| 2025.10.14 | ₩14,274 | ₩14,932 | ₩14,201 | ₩14,838 | +3.95% | 218.7만 |
|---|
| 2025.10.13 | ₩14,288 | ₩14,543 | ₩14,087 | ₩14,489 | +1.41% | 275.7만 |
|---|
| 2025.10.10 | ₩14,502 | ₩14,570 | ₩13,986 | ₩14,060 | -3.05% | 370만 |
|---|