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 | ₩20,496 | ₩20,616 | ₩20,254 | ₩20,348 | -0.72% | 333.9만 |
| 2026.10.08 | ₩20,589 | ₩20,603 | ₩20,120 | ₩20,402 | -0.91% | 455.5만 |
| 2026.10.07 | ₩20,321 | ₩20,690 | ₩20,100 | ₩20,388 | +0.33% | 428.7만 |
| 2026.10.06 | ₩20,670 | ₩21,059 | ₩20,368 | ₩20,455 | -1.04% | 360.9만 |
| 2026.10.05 | ₩20,764 | ₩20,905 | ₩20,321 | ₩20,469 | -1.42% | 508.3만 |
| 2026.10.02 | ₩20,952 | ₩20,952 | ₩20,636 | ₩20,831 | -0.58% | 329.2만 |
| 2026.10.01 | ₩20,925 | ₩20,992 | ₩20,455 | ₩20,683 | -1.15% | 321.3만 |
| 2026.09.30 | ₩20,750 | ₩20,831 | ₩20,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,683 |
| -0.32% |
| 279.1만 |
| 2026.09.29 | ₩21,086 | ₩21,153 | ₩20,750 | ₩20,885 | -0.95% | 360.6만 |
|---|
| 2026.09.28 | ₩20,978 | ₩21,334 | ₩20,724 | ₩21,086 | +0.51% | 494.1만 |
|---|
| 2026.09.25 | ₩20,482 | ₩20,750 | ₩20,066 | ₩20,697 | +1.05% | 296.8만 |
|---|
| 2026.09.24 | ₩20,227 | ₩20,744 | ₩20,066 | ₩20,402 | +0.86% | 391.5만 |
|---|
| 2026.09.23 | ₩20,308 | ₩20,415 | ₩20,053 | ₩20,214 | -0.46% | 217.2만 |
|---|
| 2026.09.22 | ₩20,549 | ₩20,777 | ₩20,234 | ₩20,375 | -0.85% | 148.3만 |
|---|
| 2026.09.21 | ₩20,254 | ₩20,341 | ₩19,999 | ₩20,321 | +0.33% | 208.5만 |
|---|
| 2026.09.18 | ₩20,053 | ₩20,174 | ₩19,892 | ₩20,107 | +0.27% | 727만 |
|---|
| 2026.09.17 | ₩20,187 | ₩20,408 | ₩19,999 | ₩20,200 | +0.07% | 252.9만 |
|---|
| 2026.09.16 | ₩20,415 | ₩20,556 | ₩19,610 | ₩19,959 | -2.23% | 308만 |
|---|
| 2026.09.15 | ₩20,469 | ₩20,724 | ₩20,288 | ₩20,415 | -0.26% | 304만 |
|---|
| 2026.09.14 | ₩20,415 | ₩20,630 | ₩20,200 | ₩20,549 | +0.66% | 323.7만 |
|---|
| 2026.09.11 | ₩20,630 | ₩21,005 | ₩20,489 | ₩20,496 | -0.65% | 211.5만 |
|---|
| 2026.09.10 | ₩20,549 | ₩20,663 | ₩20,080 | ₩20,549 | 0.00% | 222.7만 |
|---|
| 2026.09.09 | ₩20,227 | ₩20,522 | ₩20,013 | ₩20,496 | +1.33% | 265.6만 |
|---|
| 2026.09.08 | ₩20,361 | ₩20,703 | ₩20,148 | ₩20,267 | -0.46% | 306.7만 |
|---|
| 2026.09.04 | ₩20,147 | ₩20,563 | ₩20,066 | ₩20,469 | +1.60% | 396만 |
|---|
| 2026.09.03 | ₩21,086 | ₩21,086 | ₩20,200 | ₩20,227 | -4.07% | 312.7만 |
|---|
| 2026.09.02 | ₩20,509 | ₩20,965 | ₩20,455 | ₩20,871 | +1.77% | 435.8만 |
|---|
| 2026.09.01 | ₩20,831 | ₩20,965 | ₩20,281 | ₩20,415 | -2.00% | 614만 |
|---|
| 2026.08.31 | ₩21,206 | ₩21,206 | ₩20,462 | ₩20,522 | -3.23% | 473.7만 |
|---|
| 2026.08.28 | ₩21,139 | ₩21,394 | ₩20,965 | ₩21,233 | +0.44% | 337.6만 |
|---|
| 2026.08.27 | ₩21,180 | ₩21,374 | ₩21,059 | ₩21,072 | -0.51% | 246.6만 |
|---|
| 2026.08.26 | ₩21,689 | ₩21,730 | ₩21,227 | ₩21,367 | -1.48% | 437.6만 |
|---|
| 2026.08.25 | ₩21,367 | ₩21,723 | ₩21,193 | ₩21,689 | +1.51% | 281.8만 |
|---|
| 2026.08.24 | ₩21,273 | ₩21,448 | ₩21,099 | ₩21,273 | 0.00% | 442.3만 |
|---|
| 2026.08.21 | ₩21,367 | ₩21,408 | ₩20,992 | ₩21,166 | -0.94% | 343.3만 |
|---|
| 2026.08.20 | ₩21,045 | ₩21,287 | ₩20,898 | ₩21,220 | +0.83% | 370.2만 |
|---|
| 2026.08.19 | ₩20,791 | ₩21,414 | ₩20,757 | ₩21,233 | +2.13% | 439.9만 |
|---|
| 2026.08.18 | ₩20,093 | ₩20,777 | ₩20,053 | ₩20,616 | +2.60% | 429만 |
|---|
| 2026.08.17 | ₩20,174 | ₩20,321 | ₩19,879 | ₩20,120 | -0.27% | 467.9만 |
|---|
| 2026.08.14 | ₩20,187 | ₩20,556 | ₩20,167 | ₩20,294 | +0.53% | 253.3만 |
|---|
| 2026.08.13 | ₩20,039 | ₩20,241 | ₩19,838 | ₩20,160 | +0.60% | 505.4만 |
|---|
| 2026.08.12 | ₩19,355 | ₩19,919 | ₩19,261 | ₩19,919 | +2.91% | 298.6만 |
|---|
| 2026.08.11 | ₩19,463 | ₩19,691 | ₩19,194 | ₩19,235 | -1.17% | 306.3만 |
|---|
| 2026.08.10 | ₩19,409 | ₩19,523 | ₩19,154 | ₩19,463 | +0.28% | 306.9만 |
|---|
| 2026.08.07 | ₩19,637 | ₩20,026 | ₩19,161 | ₩19,798 | +0.82% | 680.9만 |
|---|
| 2026.08.06 | ₩19,959 | ₩19,972 | ₩19,221 | ₩19,248 | -3.56% | 482.4만 |
|---|
| 2026.08.05 | ₩20,080 | ₩20,335 | ₩19,892 | ₩20,039 | -0.20% | 478.4만 |
|---|
| 2026.08.04 | ₩20,308 | ₩20,482 | ₩20,039 | ₩20,120 | -0.92% | 658.3만 |
|---|
| 2026.08.03 | ₩20,294 | ₩20,516 | ₩20,120 | ₩20,281 | -0.07% | 634.7만 |
|---|
| 2026.07.31 | ₩20,267 | ₩20,408 | ₩20,080 | ₩20,200 | -0.33% | 294.6만 |
|---|
| 2026.07.30 | ₩20,764 | ₩20,764 | ₩19,797 | ₩20,200 | -2.71% | 304만 |
|---|
| 2026.07.29 | ₩20,294 | ₩20,724 | ₩20,227 | ₩20,549 | +1.26% | 372.1만 |
|---|
| 2026.07.28 | ₩20,469 | ₩20,509 | ₩19,597 | ₩20,375 | -0.46% | 444.9만 |
|---|
| 2026.07.27 | ₩19,986 | ₩20,489 | ₩19,944 | ₩20,160 | +0.87% | 430.8만 |
|---|
| 2026.07.24 | ₩19,718 | ₩20,033 | ₩19,577 | ₩19,771 | +0.27% | 356.5만 |
|---|
| 2026.07.23 | ₩20,080 | ₩20,200 | ₩19,436 | ₩19,570 | -2.54% | 303.2만 |
|---|
| 2026.07.22 | ₩20,214 | ₩20,341 | ₩20,046 | ₩20,200 | -0.07% | 290.5만 |
|---|
| 2026.07.21 | ₩20,160 | ₩20,241 | ₩19,664 | ₩20,200 | +0.20% | 357.5만 |
|---|
| 2026.07.20 | ₩19,959 | ₩20,147 | ₩19,711 | ₩19,905 | -0.27% | 284.3만 |
|---|
| 2026.07.17 | ₩19,422 | ₩20,046 | ₩19,315 | ₩19,959 | +2.76% | 578만 |
|---|
| 2026.07.16 | ₩19,557 | ₩19,932 | ₩19,516 | ₩19,583 | +0.14% | 348.4만 |
|---|
| 2026.07.15 | ₩19,597 | ₩20,053 | ₩19,439 | ₩19,516 | -0.41% | 610.8만 |
|---|
| 2026.07.14 | ₩19,168 | ₩19,463 | ₩19,040 | ₩19,422 | +1.33% | 308.7만 |
|---|
| 2026.07.13 | ₩19,007 | ₩19,215 | ₩18,846 | ₩19,020 | +0.07% | 425.7만 |
|---|
| 2026.07.10 | ₩19,074 | ₩19,288 | ₩18,919 | ₩19,007 | -0.35% | 337.9만 |
|---|
| 2026.07.09 | ₩18,564 | ₩18,987 | ₩18,443 | ₩18,966 | +2.17% | 283.9만 |
|---|
| 2026.07.08 | ₩18,993 | ₩19,101 | ₩18,329 | ₩18,457 | -2.82% | 430.6만 |
|---|
| 2026.07.07 | ₩19,288 | ₩19,597 | ₩18,973 | ₩18,993 | -1.53% | 489만 |
|---|
| 2026.07.06 | ₩19,342 | ₩19,583 | ₩19,114 | ₩19,181 | -0.83% | 417.3만 |
|---|
| 2026.07.02 | ₩19,101 | ₩19,396 | ₩19,047 | ₩19,342 | +1.26% | 392.6만 |
|---|
| 2026.07.01 | ₩18,966 | ₩19,215 | ₩18,638 | ₩19,007 | +0.21% | 452.4만 |
|---|
| 2026.06.30 | ₩19,141 | ₩19,362 | ₩18,805 | ₩19,114 | -0.14% | 507.4만 |
|---|
| 2026.06.29 | ₩19,677 | ₩19,972 | ₩19,443 | ₩19,490 | -0.95% | 486.6만 |
|---|
| 2026.06.26 | ₩19,490 | ₩19,919 | ₩19,382 | ₩19,825 | +1.72% | 3079.5만 |
|---|
| 2026.06.25 | ₩19,436 | ₩19,563 | ₩19,174 | ₩19,543 | +0.55% | 441.8만 |
|---|
| 2026.06.24 | ₩19,396 | ₩19,516 | ₩18,859 | ₩19,235 | -0.83% | 475.9만 |
|---|
| 2026.06.23 | ₩19,181 | ₩19,845 | ₩19,168 | ₩19,355 | +0.91% | 417.4만 |
|---|
| 2026.06.22 | ₩19,731 | ₩19,925 | ₩19,530 | ₩19,543 | -0.95% | 524.7만 |
|---|
| 2026.06.18 | ₩19,785 | ₩20,046 | ₩19,691 | ₩19,744 | -0.20% | 558.1만 |
|---|
| 2026.06.17 | ₩19,758 | ₩20,053 | ₩19,282 | ₩19,449 | -1.56% | 518.8만 |
|---|
| 2026.06.16 | ₩19,382 | ₩19,825 | ₩19,382 | ₩19,704 | +1.66% | 462.4만 |
|---|
| 2026.06.15 | ₩19,677 | ₩19,718 | ₩19,181 | ₩19,315 | -1.84% | 358.9만 |
|---|
| 2026.06.12 | ₩19,369 | ₩19,597 | ₩19,322 | ₩19,449 | +0.42% | 284만 |
|---|
| 2026.06.11 | ₩18,779 | ₩19,275 | ₩18,738 | ₩19,261 | +2.57% | 411만 |
|---|
| 2026.06.10 | ₩19,020 | ₩19,181 | ₩18,638 | ₩18,671 | -1.83% | 466.7만 |
|---|
| 2026.06.09 | ₩19,382 | ₩19,503 | ₩18,591 | ₩18,980 | -2.08% | 787.5만 |
|---|
| 2026.06.08 | ₩18,953 | ₩19,308 | ₩18,866 | ₩18,940 | -0.07% | 708.1만 |
|---|
| 2026.06.05 | ₩18,792 | ₩19,094 | ₩18,591 | ₩18,846 | +0.29% | 694.4만 |
|---|
| 2026.06.04 | ₩18,363 | ₩18,926 | ₩18,202 | ₩18,832 | +2.56% | 536.7만 |
|---|
| 2026.06.03 | ₩17,638 | ₩18,598 | ₩17,638 | ₩18,135 | +2.81% | 837.5만 |
|---|
| 2026.06.02 | ₩17,176 | ₩17,954 | ₩17,156 | ₩17,907 | +4.26% | 572.9만 |
|---|
| 2026.06.01 | ₩16,257 | ₩17,404 | ₩16,176 | ₩17,303 | +6.44% | 926.3만 |
|---|
| 2026.05.29 | ₩16,351 | ₩16,653 | ₩16,237 | ₩16,270 | -0.49% | 499.1만 |
|---|
| 2026.05.28 | ₩16,163 | ₩16,472 | ₩16,074 | ₩16,324 | +1.00% | 275.6만 |
|---|
| 2026.05.27 | ₩16,391 | ₩16,673 | ₩16,250 | ₩16,270 | -0.74% | 403.8만 |
|---|
| 2026.05.26 | ₩15,525 | ₩16,123 | ₩15,506 | ₩16,096 | +3.68% | 495만 |
|---|
| 2026.05.22 | ₩15,372 | ₩15,613 | ₩15,305 | ₩15,439 | +0.44% | 510.4만 |
|---|
| 2026.05.21 | ₩15,157 | ₩15,506 | ₩15,030 | ₩15,372 | +1.42% | 349.4만 |
|---|
| 2026.05.20 | ₩14,929 | ₩15,318 | ₩14,781 | ₩15,278 | +2.34% | 380.5만 |
|---|
| 2026.05.19 | ₩14,822 | ₩14,942 | ₩14,515 | ₩14,755 | -0.45% | 409만 |
|---|
| 2026.05.18 | ₩14,594 | ₩14,976 | ₩14,513 | ₩14,875 | +1.93% | 444.3만 |
|---|
| 2026.05.15 | ₩14,620 | ₩14,620 | ₩14,359 | ₩14,433 | -1.28% | 325.9만 |
|---|
| 2026.05.14 | ₩14,714 | ₩14,875 | ₩14,547 | ₩14,620 | -0.64% | 298.7만 |
|---|
| 2026.05.13 | ₩14,688 | ₩14,929 | ₩14,493 | ₩14,500 | -1.28% | 494.9만 |
|---|
| 2026.05.12 | ₩14,808 | ₩14,929 | ₩14,587 | ₩14,714 | -0.63% | 404만 |
|---|
| 2026.05.11 | ₩15,211 | ₩15,345 | ₩14,748 | ₩14,795 | -2.73% | 398.4만 |
|---|
| 2026.05.08 | ₩15,050 | ₩15,284 | ₩15,050 | ₩15,184 | +0.89% | 475.7만 |
|---|
| 2026.05.07 | ₩15,103 | ₩15,345 | ₩14,916 | ₩15,009 | -0.62% | 536.6만 |
|---|
| 2026.05.06 | ₩15,533 | ₩15,600 | ₩15,036 | ₩15,050 | -3.11% | 706.3만 |
|---|
| 2026.05.05 | ₩14,929 | ₩15,398 | ₩14,862 | ₩15,251 | +2.16% | 682.1만 |
|---|
| 2026.05.04 | ₩15,130 | ₩15,211 | ₩14,721 | ₩14,808 | -2.13% | 553.9만 |
|---|
| 2026.05.01 | ₩15,224 | ₩15,881 | ₩15,110 | ₩15,224 | 0.00% | 805.6만 |
|---|
| 2026.04.30 | ₩15,278 | ₩15,519 | ₩15,070 | ₩15,385 | +0.70% | 594.7만 |
|---|
| 2026.04.29 | ₩15,063 | ₩15,291 | ₩14,956 | ₩15,211 | +0.98% | 286.8만 |
|---|
| 2026.04.28 | ₩15,090 | ₩15,264 | ₩14,942 | ₩15,144 | +0.36% | 222만 |
|---|
| 2026.04.27 | ₩15,036 | ₩15,372 | ₩15,023 | ₩15,063 | +0.18% | 293.5만 |
|---|
| 2026.04.24 | ₩14,781 | ₩15,030 | ₩14,647 | ₩15,023 | +1.63% | 244.6만 |
|---|
| 2026.04.23 | ₩15,009 | ₩15,130 | ₩14,614 | ₩14,849 | -1.07% | 437.7만 |
|---|
| 2026.04.22 | ₩15,184 | ₩15,278 | ₩14,788 | ₩14,942 | -1.59% | 343.9만 |
|---|
| 2026.04.21 | ₩15,573 | ₩15,801 | ₩14,996 | ₩15,036 | -3.45% | 350.2만 |
|---|
| 2026.04.20 | ₩15,211 | ₩15,600 | ₩15,130 | ₩15,533 | +2.12% | 277만 |
|---|
| 2026.04.17 | ₩15,224 | ₩15,412 | ₩15,103 | ₩15,305 | +0.53% | 562.5만 |
|---|
| 2026.04.16 | ₩15,184 | ₩15,305 | ₩14,815 | ₩14,996 | -1.24% | 653.1만 |
|---|
| 2026.04.15 | ₩15,412 | ₩15,412 | ₩15,097 | ₩15,211 | -1.31% | 451.3만 |
|---|
| 2026.04.14 | ₩15,036 | ₩15,419 | ₩14,916 | ₩15,412 | +2.50% | 498.2만 |
|---|
| 2026.04.13 | ₩14,956 | ₩15,016 | ₩14,607 | ₩15,009 | +0.36% | 314만 |
|---|
| 2026.04.10 | ₩15,063 | ₩15,278 | ₩14,963 | ₩15,023 | -0.27% | 454.9만 |
|---|
| 2026.04.09 | ₩14,527 | ₩15,137 | ₩14,450 | ₩14,996 | +3.23% | 410.5만 |
|---|
| 2026.04.08 | ₩14,191 | ₩14,604 | ₩14,191 | ₩14,580 | +2.74% | 549.3만 |
|---|
| 2026.04.07 | ₩13,628 | ₩13,970 | ₩13,601 | ₩13,775 | +1.08% | 414.6만 |
|---|
| 2026.04.06 | ₩13,843 | ₩13,990 | ₩13,749 | ₩13,936 | +0.68% | 462.8만 |
|---|
| 2026.04.02 | ₩13,977 | ₩14,057 | ₩13,614 | ₩13,950 | -0.19% | 385.1만 |
|---|
| 2026.04.01 | ₩14,205 | ₩14,245 | ₩13,843 | ₩13,923 | -1.98% | 420.6만 |
|---|
| 2026.03.31 | ₩14,084 | ₩14,265 | ₩13,843 | ₩14,124 | +0.29% | 348.5만 |
|---|
| 2026.03.30 | ₩14,044 | ₩14,245 | ₩13,943 | ₩14,178 | +0.96% | 284.7만 |
|---|
| 2026.03.27 | ₩14,299 | ₩14,346 | ₩13,889 | ₩13,990 | -2.16% | 244만 |
|---|
| 2026.03.26 | ₩14,305 | ₩14,641 | ₩14,071 | ₩14,379 | +0.52% | 239.1만 |
|---|
| 2026.03.25 | ₩14,138 | ₩14,319 | ₩14,024 | ₩14,218 | +0.57% | 307.1만 |
|---|
| 2026.03.24 | ₩13,883 | ₩14,352 | ₩13,843 | ₩13,963 | +0.58% | 307.1만 |
|---|
| 2026.03.23 | ₩14,124 | ₩14,426 | ₩13,990 | ₩14,003 | -0.85% | 495.7만 |
|---|
| 2026.03.20 | ₩14,003 | ₩14,044 | ₩13,643 | ₩13,775 | -1.63% | 421.1만 |
|---|
| 2026.03.19 | ₩13,950 | ₩14,191 | ₩13,856 | ₩14,111 | +1.15% | 228.9만 |
|---|
| 2026.03.18 | ₩13,950 | ₩14,390 | ₩13,910 | ₩14,097 | +1.06% | 202만 |
|---|
| 2026.03.17 | ₩14,272 | ₩14,540 | ₩13,990 | ₩14,071 | -1.41% | 272.3만 |
|---|
| 2026.03.16 | ₩13,936 | ₩14,325 | ₩13,847 | ₩14,003 | +0.48% | 523.8만 |
|---|
| 2026.03.13 | ₩14,124 | ₩14,164 | ₩13,661 | ₩13,668 | -3.23% | 278.2만 |
|---|
| 2026.03.12 | ₩14,272 | ₩14,312 | ₩13,910 | ₩13,910 | -2.54% | 303.5만 |
|---|
| 2026.03.11 | ₩14,299 | ₩14,587 | ₩14,211 | ₩14,527 | +1.59% | 292.1만 |
|---|
| 2026.03.10 | ₩14,339 | ₩14,654 | ₩14,124 | ₩14,366 | +0.19% | 316.3만 |
|---|
| 2026.03.09 | ₩14,392 | ₩14,500 | ₩13,863 | ₩14,366 | -0.19% | 348.8만 |
|---|
| 2026.03.06 | ₩14,755 | ₩14,768 | ₩14,346 | ₩14,634 | -0.82% | 358.2만 |
|---|
| 2026.03.05 | ₩15,197 | ₩15,338 | ₩14,909 | ₩15,157 | -0.26% | 340.1만 |
|---|
| 2026.03.04 | ₩15,184 | ₩15,412 | ₩14,942 | ₩15,345 | +1.06% | 349.3만 |
|---|
| 2026.03.03 | ₩14,661 | ₩15,130 | ₩14,325 | ₩14,956 | +2.01% | 494.8만 |
|---|
| 2026.03.02 | ₩14,755 | ₩15,191 | ₩14,500 | ₩15,077 | +2.18% | 629.5만 |
|---|
| 2026.02.27 | ₩15,278 | ₩15,573 | ₩15,036 | ₩15,170 | -0.70% | 586.5만 |
|---|
| 2026.02.26 | ₩15,197 | ₩15,734 | ₩15,090 | ₩15,707 | +3.35% | 344.7만 |
|---|
| 2026.02.25 | ₩15,197 | ₩15,398 | ₩14,956 | ₩15,103 | -0.62% | 293.3만 |
|---|
| 2026.02.24 | ₩14,956 | ₩15,144 | ₩14,728 | ₩15,117 | +1.08% | 541만 |
|---|
| 2026.02.23 | ₩15,331 | ₩15,466 | ₩14,661 | ₩14,889 | -2.89% | 595.9만 |
|---|
| 2026.02.20 | ₩15,023 | ₩15,157 | ₩14,607 | ₩15,090 | +0.45% | 544.2만 |
|---|
| 2026.02.19 | ₩15,251 | ₩15,613 | ₩15,157 | ₩15,318 | +0.44% | 501.2만 |
|---|
| 2026.02.18 | ₩15,103 | ₩15,734 | ₩15,090 | ₩15,331 | +1.51% | 439.5만 |
|---|
| 2026.02.17 | ₩15,238 | ₩15,479 | ₩14,862 | ₩15,385 | +0.97% | 377.4만 |
|---|
| 2026.02.13 | ₩15,345 | ₩15,385 | ₩14,963 | ₩15,023 | -2.10% | 442.1만 |
|---|
| 2026.02.12 | ₩15,787 | ₩16,069 | ₩14,560 | ₩15,318 | -2.97% | 798.3만 |
|---|
| 2026.02.11 | ₩15,814 | ₩15,935 | ₩15,680 | ₩15,680 | -0.85% | 267.1만 |
|---|
| 2026.02.10 | ₩15,358 | ₩15,855 | ₩15,358 | ₩15,787 | +2.79% | 266.4만 |
|---|
| 2026.02.09 | ₩15,385 | ₩15,492 | ₩15,170 | ₩15,412 | +0.17% | 197.4만 |
|---|
| 2026.02.06 | ₩15,077 | ₩15,539 | ₩14,942 | ₩15,466 | +2.58% | 422.2만 |
|---|
| 2026.02.05 | ₩15,385 | ₩15,412 | ₩14,808 | ₩14,983 | -2.62% | 385만 |
|---|
| 2026.02.04 | ₩15,050 | ₩15,559 | ₩14,902 | ₩15,492 | +2.94% | 435.1만 |
|---|
| 2026.02.03 | ₩14,768 | ₩15,083 | ₩14,661 | ₩14,849 | +0.54% | 405만 |
|---|
| 2026.02.02 | ₩14,527 | ₩14,855 | ₩14,500 | ₩14,674 | +1.02% | 347.3만 |
|---|
| 2026.01.30 | ₩14,567 | ₩14,775 | ₩14,359 | ₩14,661 | +0.64% | 441.1만 |
|---|
| 2026.01.29 | ₩14,607 | ₩14,714 | ₩14,392 | ₩14,620 | +0.09% | 300만 |
|---|
| 2026.01.28 | ₩14,620 | ₩14,942 | ₩14,299 | ₩14,392 | -1.56% | 552.5만 |
|---|
| 2026.01.27 | ₩14,929 | ₩14,936 | ₩14,480 | ₩14,567 | -2.43% | 363.2만 |
|---|
| 2026.01.26 | ₩15,278 | ₩15,278 | ₩14,902 | ₩14,956 | -2.11% | 329.6만 |
|---|
| 2026.01.23 | ₩15,492 | ₩15,519 | ₩15,117 | ₩15,251 | -1.56% | 202.7만 |
|---|
| 2026.01.22 | ₩15,653 | ₩15,915 | ₩15,419 | ₩15,546 | -0.69% | 369.5만 |
|---|
| 2026.01.21 | ₩15,331 | ₩15,761 | ₩15,157 | ₩15,533 | +1.31% | 653.8만 |
|---|
| 2026.01.20 | ₩15,264 | ₩15,278 | ₩14,889 | ₩15,117 | -0.97% | 386.8만 |
|---|
| 2026.01.16 | ₩15,345 | ₩15,432 | ₩15,036 | ₩15,318 | -0.17% | 328.9만 |
|---|
| 2026.01.15 | ₩15,077 | ₩15,499 | ₩15,016 | ₩15,412 | +2.22% | 372.6만 |
|---|
| 2026.01.14 | ₩15,385 | ₩15,385 | ₩14,862 | ₩15,009 | -2.44% | 360.3만 |
|---|
| 2026.01.13 | ₩15,412 | ₩15,586 | ₩15,103 | ₩15,331 | -0.52% | 666.4만 |
|---|
| 2026.01.12 | ₩15,264 | ₩15,345 | ₩15,036 | ₩15,291 | +0.18% | 488.6만 |
|---|
| 2026.01.09 | ₩15,130 | ₩15,412 | ₩14,976 | ₩15,398 | +1.77% | 439.2만 |
|---|
| 2026.01.08 | ₩14,164 | ₩15,211 | ₩14,164 | ₩14,956 | +5.59% | 432만 |
|---|
| 2026.01.07 | ₩14,540 | ₩14,567 | ₩14,036 | ₩14,299 | -1.66% | 384만 |
|---|
| 2026.01.06 | ₩14,272 | ₩14,567 | ₩14,097 | ₩14,527 | +1.79% | 499.1만 |
|---|
| 2026.01.05 | ₩14,433 | ₩14,513 | ₩14,178 | ₩14,178 | -1.77% | 524.6만 |
|---|
| 2026.01.02 | ₩14,138 | ₩14,641 | ₩13,896 | ₩14,446 | +2.18% | 314.9만 |
|---|
| 2025.12.31 | ₩14,191 | ₩14,205 | ₩13,963 | ₩14,030 | -1.13% | 284.3만 |
|---|
| 2025.12.30 | ₩14,540 | ₩14,614 | ₩14,460 | ₩14,500 | -0.28% | 224.3만 |
|---|
| 2025.12.29 | ₩14,580 | ₩14,674 | ₩14,446 | ₩14,513 | -0.46% | 315.7만 |
|---|
| 2025.12.26 | ₩14,553 | ₩14,587 | ₩14,425 | ₩14,540 | -0.09% | 151.5만 |
|---|
| 2025.12.24 | ₩14,325 | ₩14,580 | ₩14,325 | ₩14,580 | +1.78% | 161.4만 |
|---|
| 2025.12.23 | ₩14,486 | ₩14,486 | ₩14,265 | ₩14,339 | -1.02% | 227.1만 |
|---|
| 2025.12.22 | ₩14,674 | ₩14,781 | ₩14,446 | ₩14,473 | -1.37% | 220.5만 |
|---|
| 2025.12.19 | ₩14,486 | ₩14,755 | ₩14,406 | ₩14,647 | +1.11% | 610.8만 |
|---|
| 2025.12.18 | ₩14,808 | ₩14,808 | ₩14,419 | ₩14,540 | -1.81% | 280만 |
|---|
| 2025.12.17 | ₩14,500 | ₩14,808 | ₩14,500 | ₩14,688 | +1.30% | 251.8만 |
|---|
| 2025.12.16 | ₩14,714 | ₩14,714 | ₩14,325 | ₩14,500 | -1.46% | 266.4만 |
|---|
| 2025.12.15 | ₩14,688 | ₩14,795 | ₩14,292 | ₩14,768 | +0.55% | 314.8만 |
|---|
| 2025.12.12 | ₩14,607 | ₩14,661 | ₩14,392 | ₩14,594 | -0.09% | 458.2만 |
|---|
| 2025.12.11 | ₩14,607 | ₩14,922 | ₩14,460 | ₩14,486 | -0.83% | 339.9만 |
|---|
| 2025.12.10 | ₩14,379 | ₩14,788 | ₩14,278 | ₩14,620 | +1.68% | 836.1만 |
|---|
| 2025.12.09 | ₩13,977 | ₩14,372 | ₩13,876 | ₩14,299 | +2.30% | 397.9만 |
|---|
| 2025.12.08 | ₩14,124 | ₩14,138 | ₩13,641 | ₩13,762 | -2.56% | 456.2만 |
|---|
| 2025.12.05 | ₩13,977 | ₩14,299 | ₩13,923 | ₩14,124 | +1.06% | 281.2만 |
|---|
| 2025.12.04 | ₩14,325 | ₩14,379 | ₩13,977 | ₩14,057 | -1.87% | 386.1만 |
|---|
| 2025.12.03 | ₩14,151 | ₩14,460 | ₩14,144 | ₩14,339 | +1.33% | 354.2만 |
|---|
| 2025.12.02 | ₩14,258 | ₩14,366 | ₩14,001 | ₩14,178 | -0.56% | 513.9만 |
|---|
| 2025.12.01 | ₩14,352 | ₩14,553 | ₩14,198 | ₩14,245 | -0.75% | 335.4만 |
|---|
| 2025.11.28 | ₩14,607 | ₩14,647 | ₩14,433 | ₩14,513 | -0.64% | 78.7만 |
|---|
| 2025.11.26 | ₩14,728 | ₩14,741 | ₩14,466 | ₩14,527 | -1.37% | 202.5만 |
|---|
| 2025.11.25 | ₩14,232 | ₩14,634 | ₩14,191 | ₩14,527 | +2.07% | 265.5만 |
|---|
| 2025.11.24 | ₩14,151 | ₩14,218 | ₩13,930 | ₩14,097 | -0.38% | 367.6만 |
|---|
| 2025.11.21 | ₩13,293 | ₩14,185 | ₩13,266 | ₩14,071 | +5.85% | 455.1만 |
|---|
| 2025.11.20 | ₩13,628 | ₩13,809 | ₩13,199 | ₩13,199 | -3.15% | 397.3만 |
|---|
| 2025.11.19 | ₩13,668 | ₩13,749 | ₩13,440 | ₩13,454 | -1.57% | 263.3만 |
|---|
| 2025.11.18 | ₩13,507 | ₩13,775 | ₩13,440 | ₩13,668 | +1.19% | 306.4만 |
|---|
| 2025.11.17 | ₩13,896 | ₩13,923 | ₩13,447 | ₩13,601 | -2.12% | 320.2만 |
|---|
| 2025.11.14 | ₩13,883 | ₩14,030 | ₩13,735 | ₩14,017 | +0.97% | 303.9만 |
|---|
| 2025.11.13 | ₩14,285 | ₩14,433 | ₩13,983 | ₩14,030 | -1.78% | 211.1만 |
|---|
| 2025.11.12 | ₩14,285 | ₩14,674 | ₩14,258 | ₩14,379 | +0.66% | 259만 |
|---|
| 2025.11.11 | ₩14,473 | ₩14,594 | ₩14,218 | ₩14,232 | -1.67% | 217.4만 |
|---|
| 2025.11.10 | ₩14,419 | ₩14,567 | ₩14,258 | ₩14,446 | +0.19% | 333.8만 |
|---|
| 2025.11.07 | ₩13,440 | ₩14,352 | ₩13,427 | ₩14,325 | +6.59% | 429.3만 |
|---|
| 2025.11.06 | ₩13,574 | ₩13,856 | ₩13,514 | ₩13,628 | +0.40% | 473.7만 |
|---|
| 2025.11.05 | ₩13,386 | ₩13,775 | ₩13,272 | ₩13,534 | +1.10% | 430.2만 |
|---|
| 2025.11.04 | ₩13,588 | ₩13,648 | ₩13,266 | ₩13,373 | -1.58% | 553.3만 |
|---|
| 2025.11.03 | ₩13,574 | ₩13,809 | ₩13,440 | ₩13,708 | +0.99% | 700.7만 |
|---|
| 2025.10.31 | ₩13,950 | ₩14,024 | ₩13,254 | ₩13,802 | -1.06% | 884.6만 |
|---|
| 2025.10.30 | ₩14,513 | ₩14,969 | ₩14,339 | ₩14,392 | -0.83% | 545.6만 |
|---|
| 2025.10.29 | ₩14,755 | ₩15,063 | ₩14,661 | ₩14,714 | -0.27% | 234.1만 |
|---|
| 2025.10.28 | ₩15,130 | ₩15,223 | ₩14,741 | ₩14,835 | -1.95% | 299.1만 |
|---|
| 2025.10.27 | ₩14,916 | ₩15,452 | ₩14,875 | ₩15,130 | +1.44% | 388.4만 |
|---|
| 2025.10.24 | ₩15,117 | ₩15,184 | ₩14,808 | ₩14,822 | -1.95% | 294.6만 |
|---|
| 2025.10.23 | ₩15,278 | ₩15,278 | ₩14,882 | ₩14,969 | -2.02% | 226.8만 |
|---|
| 2025.10.22 | ₩14,795 | ₩15,278 | ₩14,728 | ₩15,130 | +2.27% | 280.1만 |
|---|
| 2025.10.21 | ₩14,620 | ₩15,170 | ₩14,567 | ₩14,768 | +1.01% | 257.5만 |
|---|
| 2025.10.20 | ₩14,620 | ₩14,701 | ₩14,406 | ₩14,594 | -0.18% | 269.1만 |
|---|
| 2025.10.17 | ₩14,580 | ₩14,674 | ₩14,406 | ₩14,500 | -0.55% | 193.3만 |
|---|
| 2025.10.16 | ₩14,889 | ₩14,942 | ₩14,473 | ₩14,594 | -1.98% | 259.3만 |
|---|
| 2025.10.15 | ₩14,969 | ₩15,043 | ₩14,735 | ₩14,849 | -0.81% | 408.5만 |
|---|
| 2025.10.14 | ₩14,272 | ₩14,929 | ₩14,198 | ₩14,835 | +3.95% | 218.7만 |
|---|
| 2025.10.13 | ₩14,285 | ₩14,540 | ₩14,084 | ₩14,486 | +1.41% | 275.7만 |
|---|
| 2025.10.10 | ₩14,500 | ₩14,567 | ₩13,983 | ₩14,057 | -3.05% | 370만 |
|---|