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 | ₩20,492 | ₩20,612 | ₩20,250 | ₩20,344 | -0.72% | 333.9만 |
| 2026.10.08 | ₩20,585 | ₩20,599 | ₩20,116 | ₩20,398 | -0.91% | 455.5만 |
| 2026.10.07 | ₩20,317 | ₩20,686 | ₩20,096 | ₩20,384 | +0.33% | 428.7만 |
| 2026.10.06 | ₩20,666 | ₩21,055 | ₩20,364 | ₩20,451 | -1.04% | 360.9만 |
| 2026.10.05 | ₩20,760 | ₩20,901 | ₩20,317 | ₩20,465 | -1.42% | 508.3만 |
| 2026.10.02 | ₩20,948 | ₩20,948 | ₩20,632 | ₩20,827 | -0.58% | 329.2만 |
| 2026.10.01 | ₩20,921 | ₩20,988 | ₩20,451 | ₩20,679 | -1.15% | 321.3만 |
| 2026.09.30 | ₩20,746 | ₩20,827 | ₩20,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,679 |
| -0.32% |
| 279.1만 |
| 2026.09.29 | ₩21,082 | ₩21,149 | ₩20,746 | ₩20,880 | -0.95% | 360.6만 |
|---|
| 2026.09.28 | ₩20,974 | ₩21,330 | ₩20,720 | ₩21,082 | +0.51% | 494.1만 |
|---|
| 2026.09.25 | ₩20,478 | ₩20,746 | ₩20,062 | ₩20,693 | +1.05% | 296.8만 |
|---|
| 2026.09.24 | ₩20,223 | ₩20,740 | ₩20,062 | ₩20,398 | +0.86% | 391.5만 |
|---|
| 2026.09.23 | ₩20,304 | ₩20,411 | ₩20,049 | ₩20,210 | -0.46% | 217.2만 |
|---|
| 2026.09.22 | ₩20,545 | ₩20,773 | ₩20,230 | ₩20,371 | -0.85% | 148.3만 |
|---|
| 2026.09.21 | ₩20,250 | ₩20,337 | ₩19,995 | ₩20,317 | +0.33% | 208.5만 |
|---|
| 2026.09.18 | ₩20,049 | ₩20,170 | ₩19,888 | ₩20,103 | +0.27% | 727만 |
|---|
| 2026.09.17 | ₩20,183 | ₩20,404 | ₩19,995 | ₩20,197 | +0.07% | 252.9만 |
|---|
| 2026.09.16 | ₩20,411 | ₩20,552 | ₩19,606 | ₩19,955 | -2.23% | 308만 |
|---|
| 2026.09.15 | ₩20,465 | ₩20,720 | ₩20,284 | ₩20,411 | -0.26% | 304만 |
|---|
| 2026.09.14 | ₩20,411 | ₩20,626 | ₩20,197 | ₩20,545 | +0.66% | 323.7만 |
|---|
| 2026.09.11 | ₩20,626 | ₩21,001 | ₩20,485 | ₩20,492 | -0.65% | 211.5만 |
|---|
| 2026.09.10 | ₩20,545 | ₩20,659 | ₩20,076 | ₩20,545 | 0.00% | 222.7만 |
|---|
| 2026.09.09 | ₩20,223 | ₩20,518 | ₩20,009 | ₩20,492 | +1.33% | 265.6만 |
|---|
| 2026.09.08 | ₩20,357 | ₩20,699 | ₩20,144 | ₩20,264 | -0.46% | 306.7만 |
|---|
| 2026.09.04 | ₩20,143 | ₩20,559 | ₩20,062 | ₩20,465 | +1.60% | 396만 |
|---|
| 2026.09.03 | ₩21,082 | ₩21,082 | ₩20,197 | ₩20,223 | -4.07% | 312.7만 |
|---|
| 2026.09.02 | ₩20,505 | ₩20,961 | ₩20,451 | ₩20,867 | +1.77% | 435.8만 |
|---|
| 2026.09.01 | ₩20,827 | ₩20,961 | ₩20,277 | ₩20,411 | -2.00% | 614만 |
|---|
| 2026.08.31 | ₩21,202 | ₩21,202 | ₩20,458 | ₩20,518 | -3.23% | 473.7만 |
|---|
| 2026.08.28 | ₩21,135 | ₩21,390 | ₩20,961 | ₩21,229 | +0.44% | 337.6만 |
|---|
| 2026.08.27 | ₩21,175 | ₩21,370 | ₩21,055 | ₩21,068 | -0.51% | 246.6만 |
|---|
| 2026.08.26 | ₩21,685 | ₩21,725 | ₩21,222 | ₩21,363 | -1.48% | 437.6만 |
|---|
| 2026.08.25 | ₩21,363 | ₩21,719 | ₩21,189 | ₩21,685 | +1.51% | 281.8만 |
|---|
| 2026.08.24 | ₩21,269 | ₩21,444 | ₩21,095 | ₩21,269 | 0.00% | 442.3만 |
|---|
| 2026.08.21 | ₩21,363 | ₩21,403 | ₩20,988 | ₩21,162 | -0.94% | 343.3만 |
|---|
| 2026.08.20 | ₩21,041 | ₩21,283 | ₩20,894 | ₩21,216 | +0.83% | 370.2만 |
|---|
| 2026.08.19 | ₩20,787 | ₩21,410 | ₩20,753 | ₩21,229 | +2.13% | 439.9만 |
|---|
| 2026.08.18 | ₩20,089 | ₩20,773 | ₩20,049 | ₩20,612 | +2.60% | 429만 |
|---|
| 2026.08.17 | ₩20,170 | ₩20,317 | ₩19,875 | ₩20,116 | -0.27% | 467.9만 |
|---|
| 2026.08.14 | ₩20,183 | ₩20,552 | ₩20,163 | ₩20,290 | +0.53% | 253.3만 |
|---|
| 2026.08.13 | ₩20,036 | ₩20,237 | ₩19,834 | ₩20,156 | +0.60% | 505.4만 |
|---|
| 2026.08.12 | ₩19,352 | ₩19,915 | ₩19,258 | ₩19,915 | +2.91% | 298.6만 |
|---|
| 2026.08.11 | ₩19,459 | ₩19,687 | ₩19,191 | ₩19,231 | -1.17% | 306.3만 |
|---|
| 2026.08.10 | ₩19,405 | ₩19,519 | ₩19,150 | ₩19,459 | +0.28% | 306.9만 |
|---|
| 2026.08.07 | ₩19,633 | ₩20,022 | ₩19,157 | ₩19,794 | +0.82% | 680.9만 |
|---|
| 2026.08.06 | ₩19,955 | ₩19,969 | ₩19,218 | ₩19,244 | -3.56% | 482.4만 |
|---|
| 2026.08.05 | ₩20,076 | ₩20,331 | ₩19,888 | ₩20,036 | -0.20% | 478.4만 |
|---|
| 2026.08.04 | ₩20,304 | ₩20,478 | ₩20,036 | ₩20,116 | -0.92% | 658.3만 |
|---|
| 2026.08.03 | ₩20,290 | ₩20,512 | ₩20,116 | ₩20,277 | -0.07% | 634.7만 |
|---|
| 2026.07.31 | ₩20,264 | ₩20,404 | ₩20,076 | ₩20,197 | -0.33% | 294.6만 |
|---|
| 2026.07.30 | ₩20,760 | ₩20,760 | ₩19,793 | ₩20,197 | -2.71% | 304만 |
|---|
| 2026.07.29 | ₩20,290 | ₩20,720 | ₩20,223 | ₩20,545 | +1.26% | 372.1만 |
|---|
| 2026.07.28 | ₩20,465 | ₩20,505 | ₩19,593 | ₩20,371 | -0.46% | 444.9만 |
|---|
| 2026.07.27 | ₩19,982 | ₩20,485 | ₩19,940 | ₩20,156 | +0.87% | 430.8만 |
|---|
| 2026.07.24 | ₩19,714 | ₩20,029 | ₩19,573 | ₩19,767 | +0.27% | 356.5만 |
|---|
| 2026.07.23 | ₩20,076 | ₩20,197 | ₩19,432 | ₩19,566 | -2.54% | 303.2만 |
|---|
| 2026.07.22 | ₩20,210 | ₩20,337 | ₩20,042 | ₩20,197 | -0.07% | 290.5만 |
|---|
| 2026.07.21 | ₩20,156 | ₩20,237 | ₩19,660 | ₩20,197 | +0.20% | 357.5만 |
|---|
| 2026.07.20 | ₩19,955 | ₩20,143 | ₩19,707 | ₩19,901 | -0.27% | 284.3만 |
|---|
| 2026.07.17 | ₩19,419 | ₩20,042 | ₩19,311 | ₩19,955 | +2.76% | 578만 |
|---|
| 2026.07.16 | ₩19,553 | ₩19,928 | ₩19,513 | ₩19,580 | +0.14% | 348.4만 |
|---|
| 2026.07.15 | ₩19,593 | ₩20,049 | ₩19,435 | ₩19,513 | -0.41% | 610.8만 |
|---|
| 2026.07.14 | ₩19,164 | ₩19,459 | ₩19,036 | ₩19,419 | +1.33% | 308.7만 |
|---|
| 2026.07.13 | ₩19,003 | ₩19,211 | ₩18,842 | ₩19,016 | +0.07% | 425.7만 |
|---|
| 2026.07.10 | ₩19,070 | ₩19,285 | ₩18,916 | ₩19,003 | -0.35% | 337.9만 |
|---|
| 2026.07.09 | ₩18,560 | ₩18,983 | ₩18,440 | ₩18,963 | +2.17% | 283.9만 |
|---|
| 2026.07.08 | ₩18,990 | ₩19,097 | ₩18,326 | ₩18,453 | -2.82% | 430.6만 |
|---|
| 2026.07.07 | ₩19,285 | ₩19,593 | ₩18,969 | ₩18,990 | -1.53% | 489만 |
|---|
| 2026.07.06 | ₩19,338 | ₩19,580 | ₩19,110 | ₩19,177 | -0.83% | 417.3만 |
|---|
| 2026.07.02 | ₩19,097 | ₩19,392 | ₩19,043 | ₩19,338 | +1.26% | 392.6만 |
|---|
| 2026.07.01 | ₩18,963 | ₩19,211 | ₩18,634 | ₩19,003 | +0.21% | 452.4만 |
|---|
| 2026.06.30 | ₩19,137 | ₩19,358 | ₩18,802 | ₩19,110 | -0.14% | 507.4만 |
|---|
| 2026.06.29 | ₩19,673 | ₩19,969 | ₩19,439 | ₩19,486 | -0.95% | 486.6만 |
|---|
| 2026.06.26 | ₩19,486 | ₩19,915 | ₩19,378 | ₩19,821 | +1.72% | 3079.5만 |
|---|
| 2026.06.25 | ₩19,432 | ₩19,560 | ₩19,171 | ₩19,539 | +0.55% | 441.8만 |
|---|
| 2026.06.24 | ₩19,392 | ₩19,513 | ₩18,855 | ₩19,231 | -0.83% | 475.9만 |
|---|
| 2026.06.23 | ₩19,177 | ₩19,841 | ₩19,164 | ₩19,352 | +0.91% | 417.4만 |
|---|
| 2026.06.22 | ₩19,727 | ₩19,922 | ₩19,526 | ₩19,539 | -0.95% | 524.7만 |
|---|
| 2026.06.18 | ₩19,781 | ₩20,042 | ₩19,687 | ₩19,741 | -0.20% | 558.1만 |
|---|
| 2026.06.17 | ₩19,754 | ₩20,049 | ₩19,278 | ₩19,446 | -1.56% | 518.8만 |
|---|
| 2026.06.16 | ₩19,378 | ₩19,821 | ₩19,378 | ₩19,700 | +1.66% | 462.4만 |
|---|
| 2026.06.15 | ₩19,673 | ₩19,714 | ₩19,177 | ₩19,311 | -1.84% | 358.9만 |
|---|
| 2026.06.12 | ₩19,365 | ₩19,593 | ₩19,318 | ₩19,446 | +0.42% | 284만 |
|---|
| 2026.06.11 | ₩18,775 | ₩19,271 | ₩18,735 | ₩19,258 | +2.57% | 411만 |
|---|
| 2026.06.10 | ₩19,016 | ₩19,177 | ₩18,634 | ₩18,668 | -1.83% | 466.7만 |
|---|
| 2026.06.09 | ₩19,378 | ₩19,499 | ₩18,587 | ₩18,976 | -2.08% | 787.5만 |
|---|
| 2026.06.08 | ₩18,949 | ₩19,305 | ₩18,862 | ₩18,936 | -0.07% | 708.1만 |
|---|
| 2026.06.05 | ₩18,788 | ₩19,090 | ₩18,587 | ₩18,842 | +0.29% | 694.4만 |
|---|
| 2026.06.04 | ₩18,359 | ₩18,922 | ₩18,198 | ₩18,829 | +2.56% | 536.7만 |
|---|
| 2026.06.03 | ₩17,635 | ₩18,594 | ₩17,635 | ₩18,131 | +2.81% | 837.5만 |
|---|
| 2026.06.02 | ₩17,172 | ₩17,950 | ₩17,152 | ₩17,903 | +4.26% | 572.9만 |
|---|
| 2026.06.01 | ₩16,254 | ₩17,400 | ₩16,173 | ₩17,300 | +6.44% | 926.3만 |
|---|
| 2026.05.29 | ₩16,348 | ₩16,649 | ₩16,234 | ₩16,267 | -0.49% | 499.1만 |
|---|
| 2026.05.28 | ₩16,160 | ₩16,468 | ₩16,071 | ₩16,321 | +1.00% | 275.6만 |
|---|
| 2026.05.27 | ₩16,388 | ₩16,670 | ₩16,247 | ₩16,267 | -0.74% | 403.8만 |
|---|
| 2026.05.26 | ₩15,522 | ₩16,120 | ₩15,503 | ₩16,093 | +3.68% | 495만 |
|---|
| 2026.05.22 | ₩15,369 | ₩15,610 | ₩15,302 | ₩15,436 | +0.44% | 510.4만 |
|---|
| 2026.05.21 | ₩15,154 | ₩15,503 | ₩15,027 | ₩15,369 | +1.42% | 349.4만 |
|---|
| 2026.05.20 | ₩14,926 | ₩15,315 | ₩14,779 | ₩15,275 | +2.34% | 380.5만 |
|---|
| 2026.05.19 | ₩14,819 | ₩14,940 | ₩14,512 | ₩14,752 | -0.45% | 409만 |
|---|
| 2026.05.18 | ₩14,591 | ₩14,973 | ₩14,510 | ₩14,872 | +1.93% | 444.3만 |
|---|
| 2026.05.15 | ₩14,618 | ₩14,618 | ₩14,356 | ₩14,430 | -1.28% | 325.9만 |
|---|
| 2026.05.14 | ₩14,712 | ₩14,872 | ₩14,544 | ₩14,618 | -0.64% | 298.7만 |
|---|
| 2026.05.13 | ₩14,685 | ₩14,926 | ₩14,490 | ₩14,497 | -1.28% | 494.9만 |
|---|
| 2026.05.12 | ₩14,805 | ₩14,926 | ₩14,584 | ₩14,712 | -0.63% | 404만 |
|---|
| 2026.05.11 | ₩15,208 | ₩15,342 | ₩14,745 | ₩14,792 | -2.73% | 398.4만 |
|---|
| 2026.05.08 | ₩15,047 | ₩15,281 | ₩15,047 | ₩15,181 | +0.89% | 475.7만 |
|---|
| 2026.05.07 | ₩15,100 | ₩15,342 | ₩14,913 | ₩15,007 | -0.62% | 536.6만 |
|---|
| 2026.05.06 | ₩15,530 | ₩15,597 | ₩15,033 | ₩15,047 | -3.11% | 706.3만 |
|---|
| 2026.05.05 | ₩14,926 | ₩15,395 | ₩14,859 | ₩15,248 | +2.16% | 682.1만 |
|---|
| 2026.05.04 | ₩15,127 | ₩15,208 | ₩14,718 | ₩14,805 | -2.13% | 553.9만 |
|---|
| 2026.05.01 | ₩15,221 | ₩15,878 | ₩15,107 | ₩15,221 | 0.00% | 805.6만 |
|---|
| 2026.04.30 | ₩15,275 | ₩15,516 | ₩15,067 | ₩15,382 | +0.70% | 594.7만 |
|---|
| 2026.04.29 | ₩15,060 | ₩15,288 | ₩14,953 | ₩15,208 | +0.98% | 286.8만 |
|---|
| 2026.04.28 | ₩15,087 | ₩15,261 | ₩14,940 | ₩15,141 | +0.36% | 222만 |
|---|
| 2026.04.27 | ₩15,033 | ₩15,369 | ₩15,020 | ₩15,060 | +0.18% | 293.5만 |
|---|
| 2026.04.24 | ₩14,779 | ₩15,027 | ₩14,644 | ₩15,020 | +1.63% | 244.6만 |
|---|
| 2026.04.23 | ₩15,007 | ₩15,127 | ₩14,611 | ₩14,846 | -1.07% | 437.7만 |
|---|
| 2026.04.22 | ₩15,181 | ₩15,275 | ₩14,785 | ₩14,940 | -1.59% | 343.9만 |
|---|
| 2026.04.21 | ₩15,570 | ₩15,798 | ₩14,993 | ₩15,033 | -3.45% | 350.2만 |
|---|
| 2026.04.20 | ₩15,208 | ₩15,597 | ₩15,127 | ₩15,530 | +2.12% | 277만 |
|---|
| 2026.04.17 | ₩15,221 | ₩15,409 | ₩15,100 | ₩15,302 | +0.53% | 562.5만 |
|---|
| 2026.04.16 | ₩15,181 | ₩15,302 | ₩14,812 | ₩14,993 | -1.24% | 653.1만 |
|---|
| 2026.04.15 | ₩15,409 | ₩15,409 | ₩15,094 | ₩15,208 | -1.31% | 451.3만 |
|---|
| 2026.04.14 | ₩15,033 | ₩15,416 | ₩14,913 | ₩15,409 | +2.50% | 498.2만 |
|---|
| 2026.04.13 | ₩14,953 | ₩15,013 | ₩14,604 | ₩15,007 | +0.36% | 314만 |
|---|
| 2026.04.10 | ₩15,060 | ₩15,275 | ₩14,960 | ₩15,020 | -0.27% | 454.9만 |
|---|
| 2026.04.09 | ₩14,524 | ₩15,134 | ₩14,447 | ₩14,993 | +3.23% | 410.5만 |
|---|
| 2026.04.08 | ₩14,189 | ₩14,602 | ₩14,189 | ₩14,577 | +2.74% | 549.3만 |
|---|
| 2026.04.07 | ₩13,625 | ₩13,967 | ₩13,598 | ₩13,773 | +1.08% | 414.6만 |
|---|
| 2026.04.06 | ₩13,840 | ₩13,987 | ₩13,746 | ₩13,934 | +0.68% | 462.8만 |
|---|
| 2026.04.02 | ₩13,974 | ₩14,054 | ₩13,612 | ₩13,947 | -0.19% | 385.1만 |
|---|
| 2026.04.01 | ₩14,202 | ₩14,242 | ₩13,840 | ₩13,920 | -1.98% | 420.6만 |
|---|
| 2026.03.31 | ₩14,081 | ₩14,262 | ₩13,840 | ₩14,121 | +0.29% | 348.5만 |
|---|
| 2026.03.30 | ₩14,041 | ₩14,242 | ₩13,940 | ₩14,175 | +0.96% | 284.7만 |
|---|
| 2026.03.27 | ₩14,296 | ₩14,343 | ₩13,887 | ₩13,987 | -2.16% | 244만 |
|---|
| 2026.03.26 | ₩14,303 | ₩14,638 | ₩14,068 | ₩14,376 | +0.52% | 239.1만 |
|---|
| 2026.03.25 | ₩14,135 | ₩14,316 | ₩14,021 | ₩14,215 | +0.57% | 307.1만 |
|---|
| 2026.03.24 | ₩13,880 | ₩14,349 | ₩13,840 | ₩13,961 | +0.58% | 307.1만 |
|---|
| 2026.03.23 | ₩14,121 | ₩14,423 | ₩13,987 | ₩14,001 | -0.85% | 495.7만 |
|---|
| 2026.03.20 | ₩14,001 | ₩14,041 | ₩13,640 | ₩13,773 | -1.63% | 421.1만 |
|---|
| 2026.03.19 | ₩13,947 | ₩14,189 | ₩13,853 | ₩14,108 | +1.15% | 228.9만 |
|---|
| 2026.03.18 | ₩13,947 | ₩14,387 | ₩13,907 | ₩14,095 | +1.06% | 202만 |
|---|
| 2026.03.17 | ₩14,269 | ₩14,537 | ₩13,987 | ₩14,068 | -1.41% | 272.3만 |
|---|
| 2026.03.16 | ₩13,934 | ₩14,323 | ₩13,844 | ₩14,001 | +0.48% | 523.8만 |
|---|
| 2026.03.13 | ₩14,121 | ₩14,162 | ₩13,659 | ₩13,666 | -3.23% | 278.2만 |
|---|
| 2026.03.12 | ₩14,269 | ₩14,309 | ₩13,907 | ₩13,907 | -2.54% | 303.5만 |
|---|
| 2026.03.11 | ₩14,296 | ₩14,584 | ₩14,209 | ₩14,524 | +1.59% | 292.1만 |
|---|
| 2026.03.10 | ₩14,336 | ₩14,651 | ₩14,121 | ₩14,363 | +0.19% | 316.3만 |
|---|
| 2026.03.09 | ₩14,390 | ₩14,497 | ₩13,860 | ₩14,363 | -0.19% | 348.8만 |
|---|
| 2026.03.06 | ₩14,752 | ₩14,765 | ₩14,343 | ₩14,631 | -0.82% | 358.2만 |
|---|
| 2026.03.05 | ₩15,194 | ₩15,335 | ₩14,906 | ₩15,154 | -0.26% | 340.1만 |
|---|
| 2026.03.04 | ₩15,181 | ₩15,409 | ₩14,940 | ₩15,342 | +1.06% | 349.3만 |
|---|
| 2026.03.03 | ₩14,658 | ₩15,127 | ₩14,323 | ₩14,953 | +2.01% | 494.8만 |
|---|
| 2026.03.02 | ₩14,752 | ₩15,188 | ₩14,497 | ₩15,074 | +2.18% | 629.5만 |
|---|
| 2026.02.27 | ₩15,275 | ₩15,570 | ₩15,033 | ₩15,168 | -0.70% | 586.5만 |
|---|
| 2026.02.26 | ₩15,194 | ₩15,731 | ₩15,087 | ₩15,704 | +3.35% | 344.7만 |
|---|
| 2026.02.25 | ₩15,194 | ₩15,395 | ₩14,953 | ₩15,100 | -0.62% | 293.3만 |
|---|
| 2026.02.24 | ₩14,953 | ₩15,141 | ₩14,725 | ₩15,114 | +1.08% | 541만 |
|---|
| 2026.02.23 | ₩15,328 | ₩15,463 | ₩14,658 | ₩14,886 | -2.89% | 595.9만 |
|---|
| 2026.02.20 | ₩15,020 | ₩15,154 | ₩14,604 | ₩15,087 | +0.45% | 544.2만 |
|---|
| 2026.02.19 | ₩15,248 | ₩15,610 | ₩15,154 | ₩15,315 | +0.44% | 501.2만 |
|---|
| 2026.02.18 | ₩15,100 | ₩15,731 | ₩15,087 | ₩15,328 | +1.51% | 439.5만 |
|---|
| 2026.02.17 | ₩15,235 | ₩15,476 | ₩14,859 | ₩15,382 | +0.97% | 377.4만 |
|---|
| 2026.02.13 | ₩15,342 | ₩15,382 | ₩14,960 | ₩15,020 | -2.10% | 442.1만 |
|---|
| 2026.02.12 | ₩15,784 | ₩16,066 | ₩14,557 | ₩15,315 | -2.97% | 798.3만 |
|---|
| 2026.02.11 | ₩15,811 | ₩15,932 | ₩15,677 | ₩15,677 | -0.85% | 267.1만 |
|---|
| 2026.02.10 | ₩15,355 | ₩15,851 | ₩15,355 | ₩15,784 | +2.79% | 266.4만 |
|---|
| 2026.02.09 | ₩15,382 | ₩15,489 | ₩15,168 | ₩15,409 | +0.17% | 197.4만 |
|---|
| 2026.02.06 | ₩15,074 | ₩15,536 | ₩14,940 | ₩15,463 | +2.58% | 422.2만 |
|---|
| 2026.02.05 | ₩15,382 | ₩15,409 | ₩14,805 | ₩14,980 | -2.62% | 385만 |
|---|
| 2026.02.04 | ₩15,047 | ₩15,556 | ₩14,899 | ₩15,489 | +2.94% | 435.1만 |
|---|
| 2026.02.03 | ₩14,765 | ₩15,080 | ₩14,658 | ₩14,846 | +0.54% | 405만 |
|---|
| 2026.02.02 | ₩14,524 | ₩14,852 | ₩14,497 | ₩14,671 | +1.02% | 347.3만 |
|---|
| 2026.01.30 | ₩14,564 | ₩14,772 | ₩14,356 | ₩14,658 | +0.64% | 441.1만 |
|---|
| 2026.01.29 | ₩14,604 | ₩14,712 | ₩14,390 | ₩14,618 | +0.09% | 300만 |
|---|
| 2026.01.28 | ₩14,618 | ₩14,940 | ₩14,296 | ₩14,390 | -1.56% | 552.5만 |
|---|
| 2026.01.27 | ₩14,926 | ₩14,933 | ₩14,477 | ₩14,564 | -2.43% | 363.2만 |
|---|
| 2026.01.26 | ₩15,275 | ₩15,275 | ₩14,899 | ₩14,953 | -2.11% | 329.6만 |
|---|
| 2026.01.23 | ₩15,489 | ₩15,516 | ₩15,114 | ₩15,248 | -1.56% | 202.7만 |
|---|
| 2026.01.22 | ₩15,650 | ₩15,912 | ₩15,416 | ₩15,543 | -0.69% | 369.5만 |
|---|
| 2026.01.21 | ₩15,328 | ₩15,758 | ₩15,154 | ₩15,530 | +1.31% | 653.8만 |
|---|
| 2026.01.20 | ₩15,261 | ₩15,275 | ₩14,886 | ₩15,114 | -0.97% | 386.8만 |
|---|
| 2026.01.16 | ₩15,342 | ₩15,429 | ₩15,033 | ₩15,315 | -0.17% | 328.9만 |
|---|
| 2026.01.15 | ₩15,074 | ₩15,496 | ₩15,013 | ₩15,409 | +2.22% | 372.6만 |
|---|
| 2026.01.14 | ₩15,382 | ₩15,382 | ₩14,859 | ₩15,007 | -2.44% | 360.3만 |
|---|
| 2026.01.13 | ₩15,409 | ₩15,583 | ₩15,100 | ₩15,328 | -0.52% | 666.4만 |
|---|
| 2026.01.12 | ₩15,261 | ₩15,342 | ₩15,033 | ₩15,288 | +0.18% | 488.6만 |
|---|
| 2026.01.09 | ₩15,127 | ₩15,409 | ₩14,973 | ₩15,395 | +1.77% | 439.2만 |
|---|
| 2026.01.08 | ₩14,162 | ₩15,208 | ₩14,162 | ₩14,953 | +5.59% | 432만 |
|---|
| 2026.01.07 | ₩14,537 | ₩14,564 | ₩14,033 | ₩14,296 | -1.66% | 384만 |
|---|
| 2026.01.06 | ₩14,269 | ₩14,564 | ₩14,095 | ₩14,524 | +1.79% | 499.1만 |
|---|
| 2026.01.05 | ₩14,430 | ₩14,510 | ₩14,175 | ₩14,175 | -1.77% | 524.6만 |
|---|
| 2026.01.02 | ₩14,135 | ₩14,638 | ₩13,893 | ₩14,443 | +2.18% | 314.9만 |
|---|
| 2025.12.31 | ₩14,189 | ₩14,202 | ₩13,961 | ₩14,028 | -1.13% | 284.3만 |
|---|
| 2025.12.30 | ₩14,537 | ₩14,611 | ₩14,457 | ₩14,497 | -0.28% | 224.3만 |
|---|
| 2025.12.29 | ₩14,577 | ₩14,671 | ₩14,443 | ₩14,510 | -0.46% | 315.7만 |
|---|
| 2025.12.26 | ₩14,551 | ₩14,584 | ₩14,422 | ₩14,537 | -0.09% | 151.5만 |
|---|
| 2025.12.24 | ₩14,323 | ₩14,577 | ₩14,323 | ₩14,577 | +1.78% | 161.4만 |
|---|
| 2025.12.23 | ₩14,484 | ₩14,484 | ₩14,262 | ₩14,336 | -1.02% | 227.1만 |
|---|
| 2025.12.22 | ₩14,671 | ₩14,779 | ₩14,443 | ₩14,470 | -1.37% | 220.5만 |
|---|
| 2025.12.19 | ₩14,484 | ₩14,752 | ₩14,403 | ₩14,644 | +1.11% | 610.8만 |
|---|
| 2025.12.18 | ₩14,805 | ₩14,805 | ₩14,417 | ₩14,537 | -1.81% | 280만 |
|---|
| 2025.12.17 | ₩14,497 | ₩14,805 | ₩14,497 | ₩14,685 | +1.30% | 251.8만 |
|---|
| 2025.12.16 | ₩14,712 | ₩14,712 | ₩14,323 | ₩14,497 | -1.46% | 266.4만 |
|---|
| 2025.12.15 | ₩14,685 | ₩14,792 | ₩14,289 | ₩14,765 | +0.55% | 314.8만 |
|---|
| 2025.12.12 | ₩14,604 | ₩14,658 | ₩14,390 | ₩14,591 | -0.09% | 458.2만 |
|---|
| 2025.12.11 | ₩14,604 | ₩14,919 | ₩14,457 | ₩14,484 | -0.83% | 339.9만 |
|---|
| 2025.12.10 | ₩14,376 | ₩14,785 | ₩14,276 | ₩14,618 | +1.68% | 836.1만 |
|---|
| 2025.12.09 | ₩13,974 | ₩14,370 | ₩13,873 | ₩14,296 | +2.30% | 397.9만 |
|---|
| 2025.12.08 | ₩14,121 | ₩14,135 | ₩13,639 | ₩13,759 | -2.56% | 456.2만 |
|---|
| 2025.12.05 | ₩13,974 | ₩14,296 | ₩13,920 | ₩14,121 | +1.06% | 281.2만 |
|---|
| 2025.12.04 | ₩14,323 | ₩14,376 | ₩13,974 | ₩14,054 | -1.87% | 386.1만 |
|---|
| 2025.12.03 | ₩14,148 | ₩14,457 | ₩14,142 | ₩14,336 | +1.33% | 354.2만 |
|---|
| 2025.12.02 | ₩14,256 | ₩14,363 | ₩13,998 | ₩14,175 | -0.56% | 513.9만 |
|---|
| 2025.12.01 | ₩14,349 | ₩14,551 | ₩14,195 | ₩14,242 | -0.75% | 335.4만 |
|---|
| 2025.11.28 | ₩14,604 | ₩14,644 | ₩14,430 | ₩14,510 | -0.64% | 78.7만 |
|---|
| 2025.11.26 | ₩14,725 | ₩14,738 | ₩14,463 | ₩14,524 | -1.37% | 202.5만 |
|---|
| 2025.11.25 | ₩14,229 | ₩14,631 | ₩14,189 | ₩14,524 | +2.07% | 265.5만 |
|---|
| 2025.11.24 | ₩14,148 | ₩14,215 | ₩13,927 | ₩14,095 | -0.38% | 367.6만 |
|---|
| 2025.11.21 | ₩13,290 | ₩14,182 | ₩13,263 | ₩14,068 | +5.85% | 455.1만 |
|---|
| 2025.11.20 | ₩13,625 | ₩13,806 | ₩13,196 | ₩13,196 | -3.15% | 397.3만 |
|---|
| 2025.11.19 | ₩13,666 | ₩13,746 | ₩13,438 | ₩13,451 | -1.57% | 263.3만 |
|---|
| 2025.11.18 | ₩13,505 | ₩13,773 | ₩13,438 | ₩13,666 | +1.19% | 306.4만 |
|---|
| 2025.11.17 | ₩13,893 | ₩13,920 | ₩13,444 | ₩13,598 | -2.12% | 320.2만 |
|---|
| 2025.11.14 | ₩13,880 | ₩14,028 | ₩13,733 | ₩14,014 | +0.97% | 303.9만 |
|---|
| 2025.11.13 | ₩14,282 | ₩14,430 | ₩13,981 | ₩14,028 | -1.78% | 211.1만 |
|---|
| 2025.11.12 | ₩14,282 | ₩14,671 | ₩14,256 | ₩14,376 | +0.66% | 259만 |
|---|
| 2025.11.11 | ₩14,470 | ₩14,591 | ₩14,215 | ₩14,229 | -1.67% | 217.4만 |
|---|
| 2025.11.10 | ₩14,417 | ₩14,564 | ₩14,256 | ₩14,443 | +0.19% | 333.8만 |
|---|
| 2025.11.07 | ₩13,438 | ₩14,349 | ₩13,424 | ₩14,323 | +6.59% | 429.3만 |
|---|
| 2025.11.06 | ₩13,572 | ₩13,853 | ₩13,511 | ₩13,625 | +0.40% | 473.7만 |
|---|
| 2025.11.05 | ₩13,384 | ₩13,773 | ₩13,270 | ₩13,531 | +1.10% | 430.2만 |
|---|
| 2025.11.04 | ₩13,585 | ₩13,645 | ₩13,263 | ₩13,370 | -1.58% | 553.3만 |
|---|
| 2025.11.03 | ₩13,572 | ₩13,806 | ₩13,438 | ₩13,706 | +0.99% | 700.7만 |
|---|
| 2025.10.31 | ₩13,947 | ₩14,021 | ₩13,251 | ₩13,800 | -1.06% | 884.6만 |
|---|
| 2025.10.30 | ₩14,510 | ₩14,966 | ₩14,336 | ₩14,390 | -0.83% | 545.6만 |
|---|
| 2025.10.29 | ₩14,752 | ₩15,060 | ₩14,658 | ₩14,712 | -0.27% | 234.1만 |
|---|
| 2025.10.28 | ₩15,127 | ₩15,220 | ₩14,738 | ₩14,832 | -1.95% | 299.1만 |
|---|
| 2025.10.27 | ₩14,913 | ₩15,449 | ₩14,872 | ₩15,127 | +1.44% | 388.4만 |
|---|
| 2025.10.24 | ₩15,114 | ₩15,181 | ₩14,805 | ₩14,819 | -1.95% | 294.6만 |
|---|
| 2025.10.23 | ₩15,275 | ₩15,275 | ₩14,879 | ₩14,966 | -2.02% | 226.8만 |
|---|
| 2025.10.22 | ₩14,792 | ₩15,275 | ₩14,725 | ₩15,127 | +2.27% | 280.1만 |
|---|
| 2025.10.21 | ₩14,618 | ₩15,168 | ₩14,564 | ₩14,765 | +1.01% | 257.5만 |
|---|
| 2025.10.20 | ₩14,618 | ₩14,698 | ₩14,403 | ₩14,591 | -0.18% | 269.1만 |
|---|
| 2025.10.17 | ₩14,577 | ₩14,671 | ₩14,403 | ₩14,497 | -0.55% | 193.3만 |
|---|
| 2025.10.16 | ₩14,886 | ₩14,940 | ₩14,470 | ₩14,591 | -1.98% | 259.3만 |
|---|
| 2025.10.15 | ₩14,966 | ₩15,040 | ₩14,732 | ₩14,846 | -0.81% | 408.5만 |
|---|
| 2025.10.14 | ₩14,269 | ₩14,926 | ₩14,195 | ₩14,832 | +3.95% | 218.7만 |
|---|
| 2025.10.13 | ₩14,282 | ₩14,537 | ₩14,081 | ₩14,484 | +1.41% | 275.7만 |
|---|
| 2025.10.10 | ₩14,497 | ₩14,564 | ₩13,981 | ₩14,054 | -3.05% | 370만 |
|---|