시장 데이터를 불러오는 중
전체 종목
Parke Bancorp, Inc. - Common Stock 과거 주가
Parke Bancorp, Inc. - Common Stock · PKBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parke Bancorp, Inc. - Common Stock · PKBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,438 | ₩43,438 | ₩41,862 | ₩42,970 | -1.08% | 2.8만 |
| 2026.10.08 | ₩43,104 | ₩43,745 | ₩43,077 | ₩43,584 | +1.11% | 2.4만 |
| 2026.10.07 | ₩43,384 | ₩43,478 | ₩42,730 | ₩43,144 | -0.55% | 3.5만 |
| 2026.10.06 | ₩43,851 | ₩44,706 | ₩43,464 | ₩43,758 | -0.21% | 2.2만 |
| 2026.10.05 | ₩43,998 | ₩43,998 | ₩42,490 | ₩43,731 | -0.61% | 4만 |
| 2026.10.02 | ₩43,638 | ₩44,305 | ₩42,997 | ₩43,878 | +0.55% | 3.8만 |
| 2026.10.01 | ₩43,651 | ₩43,651 | ₩42,530 | ₩43,625 | -0.06% | 4만 |
| 2026.09.30 | ₩44,546 | ₩44,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,651 |
| -2.01% |
| 6만 |
| 2026.09.29 | ₩45,066 | ₩45,587 | ₩44,012 | ₩44,546 | -1.16% | 3.7만 |
|---|
| 2026.09.28 | ₩45,200 | ₩45,200 | ₩44,879 | ₩44,919 | -0.62% | 4.3만 |
|---|
| 2026.09.25 | ₩45,200 | ₩45,453 | ₩44,853 | ₩45,080 | -0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩44,639 | ₩45,146 | ₩44,359 | ₩45,093 | +1.02% | 2.7만 |
|---|
| 2026.09.23 | ₩45,160 | ₩45,160 | ₩44,372 | ₩44,519 | -1.42% | 3.5만 |
|---|
| 2026.09.22 | ₩45,493 | ₩46,027 | ₩44,946 | ₩45,307 | -0.41% | 3만 |
|---|
| 2026.09.21 | ₩45,373 | ₩45,600 | ₩44,986 | ₩45,307 | -0.15% | 3.4만 |
|---|
| 2026.09.18 | ₩45,480 | ₩45,734 | ₩44,652 | ₩45,213 | -0.59% | 10.7만 |
|---|
| 2026.09.17 | ₩46,281 | ₩46,561 | ₩45,240 | ₩45,707 | -1.24% | 3.3만 |
|---|
| 2026.09.16 | ₩46,548 | ₩46,548 | ₩44,546 | ₩46,014 | -1.15% | 4.3만 |
|---|
| 2026.09.15 | ₩46,348 | ₩46,601 | ₩46,001 | ₩46,401 | +0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩46,455 | ₩46,855 | ₩46,041 | ₩46,214 | -0.52% | 4.3만 |
|---|
| 2026.09.11 | ₩46,321 | ₩47,522 | ₩45,507 | ₩46,348 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩45,373 | ₩46,321 | ₩45,226 | ₩46,174 | +1.77% | 4.1만 |
|---|
| 2026.09.09 | ₩45,240 | ₩45,867 | ₩44,839 | ₩45,293 | +0.12% | 4.7만 |
|---|
| 2026.09.08 | ₩45,974 | ₩46,294 | ₩45,266 | ₩45,694 | -0.61% | 3.9만 |
|---|
| 2026.09.04 | ₩45,186 | ₩46,201 | ₩45,186 | ₩46,161 | +2.16% | 2.5만 |
|---|
| 2026.09.03 | ₩45,694 | ₩46,174 | ₩45,440 | ₩45,440 | -0.56% | 2.5만 |
|---|
| 2026.09.02 | ₩44,853 | ₩45,814 | ₩44,225 | ₩45,387 | +1.19% | 4.7만 |
|---|
| 2026.09.01 | ₩44,999 | ₩45,080 | ₩44,372 | ₩44,639 | -0.80% | 1.8만 |
|---|
| 2026.08.31 | ₩45,360 | ₩45,800 | ₩44,826 | ₩45,053 | -0.68% | 5.1만 |
|---|
| 2026.08.28 | ₩44,826 | ₩45,707 | ₩44,826 | ₩45,373 | +1.22% | 3.2만 |
|---|
| 2026.08.27 | ₩44,706 | ₩45,080 | ₩44,212 | ₩44,866 | +0.36% | 5.9만 |
|---|
| 2026.08.26 | ₩45,200 | ₩45,694 | ₩44,853 | ₩45,013 | -0.41% | 3.6만 |
|---|
| 2026.08.25 | ₩45,440 | ₩45,533 | ₩45,053 | ₩45,387 | -0.12% | 2.4만 |
|---|
| 2026.08.24 | ₩45,627 | ₩45,974 | ₩45,253 | ₩45,347 | -0.61% | 4.5만 |
|---|
| 2026.08.21 | ₩45,787 | ₩46,134 | ₩45,133 | ₩45,587 | -0.44% | 24.8만 |
|---|
| 2026.08.20 | ₩44,839 | ₩45,787 | ₩44,732 | ₩45,587 | +1.67% | 7.5만 |
|---|
| 2026.08.19 | ₩46,962 | ₩46,988 | ₩45,173 | ₩45,213 | -3.72% | 6.9만 |
|---|
| 2026.08.18 | ₩46,641 | ₩47,122 | ₩46,615 | ₩46,815 | +0.37% | 4.9만 |
|---|
| 2026.08.17 | ₩46,922 | ₩47,082 | ₩46,481 | ₩46,588 | -0.71% | 4.2만 |
|---|
| 2026.08.14 | ₩46,708 | ₩47,656 | ₩46,308 | ₩46,895 | +0.40% | 5.8만 |
|---|
| 2026.08.13 | ₩46,455 | ₩47,589 | ₩46,214 | ₩46,895 | +0.95% | 4.8만 |
|---|
| 2026.08.12 | ₩46,054 | ₩46,575 | ₩45,894 | ₩46,455 | +0.87% | 2.8만 |
|---|
| 2026.08.11 | ₩45,934 | ₩46,201 | ₩45,614 | ₩46,067 | +0.29% | 3.1만 |
|---|
| 2026.08.10 | ₩45,587 | ₩45,921 | ₩45,320 | ₩45,734 | +0.32% | 3.4만 |
|---|
| 2026.08.07 | ₩45,987 | ₩46,027 | ₩45,120 | ₩45,921 | -0.15% | 4.2만 |
|---|
| 2026.08.06 | ₩46,054 | ₩46,054 | ₩45,240 | ₩45,774 | -0.61% | 3.1만 |
|---|
| 2026.08.05 | ₩45,787 | ₩45,974 | ₩45,080 | ₩45,654 | -0.29% | 5.7만 |
|---|
| 2026.08.04 | ₩45,654 | ₩46,067 | ₩45,013 | ₩45,680 | +0.06% | 3.8만 |
|---|
| 2026.08.03 | ₩45,827 | ₩46,428 | ₩45,266 | ₩45,520 | -0.67% | 3.4만 |
|---|
| 2026.07.31 | ₩45,333 | ₩45,614 | ₩44,719 | ₩45,587 | +0.56% | 3.8만 |
|---|
| 2026.07.30 | ₩45,507 | ₩45,654 | ₩44,946 | ₩45,080 | -0.94% | 4.3만 |
|---|
| 2026.07.29 | ₩45,387 | ₩45,640 | ₩45,120 | ₩45,200 | -0.41% | 3.5만 |
|---|
| 2026.07.28 | ₩44,946 | ₩46,054 | ₩44,839 | ₩45,560 | +1.37% | 4.1만 |
|---|
| 2026.07.27 | ₩44,666 | ₩45,213 | ₩44,065 | ₩44,639 | -0.06% | 4만 |
|---|
| 2026.07.24 | ₩44,052 | ₩44,679 | ₩43,531 | ₩44,359 | +0.70% | 4.6만 |
|---|
| 2026.07.23 | ₩43,157 | ₩44,158 | ₩42,303 | ₩43,438 | +0.65% | 7.5만 |
|---|
| 2026.07.22 | ₩43,478 | ₩44,586 | ₩42,530 | ₩43,264 | -0.49% | 8.7만 |
|---|
| 2026.07.21 | ₩43,531 | ₩44,199 | ₩42,997 | ₩43,705 | +0.40% | 8만 |
|---|
| 2026.07.20 | ₩43,918 | ₩44,425 | ₩43,077 | ₩43,504 | -0.94% | 5.6만 |
|---|
| 2026.07.17 | ₩45,694 | ₩45,921 | ₩44,158 | ₩44,158 | -3.36% | 4.6만 |
|---|
| 2026.07.16 | ₩44,345 | ₩46,014 | ₩44,305 | ₩45,974 | +3.67% | 6.2만 |
|---|
| 2026.07.15 | ₩43,798 | ₩44,706 | ₩43,678 | ₩44,399 | +1.37% | 4.4만 |
|---|
| 2026.07.14 | ₩44,239 | ₩44,706 | ₩43,625 | ₩43,665 | -1.30% | 7.4만 |
|---|
| 2026.07.13 | ₩43,625 | ₩44,692 | ₩42,770 | ₩43,998 | +0.86% | 4.4만 |
|---|
| 2026.07.10 | ₩43,558 | ₩44,012 | ₩43,131 | ₩43,718 | +0.37% | 4.3만 |
|---|
| 2026.07.09 | ₩42,997 | ₩43,932 | ₩42,864 | ₩43,424 | +0.99% | 4.3만 |
|---|
| 2026.07.08 | ₩43,184 | ₩43,892 | ₩42,850 | ₩43,037 | -0.34% | 4.7만 |
|---|
| 2026.07.07 | ₩43,892 | ₩44,519 | ₩43,638 | ₩43,865 | -0.06% | 4만 |
|---|
| 2026.07.06 | ₩43,865 | ₩44,279 | ₩43,491 | ₩44,185 | +0.73% | 4만 |
|---|
| 2026.07.02 | ₩45,026 | ₩45,173 | ₩43,811 | ₩43,958 | -2.37% | 5.1만 |
|---|
| 2026.07.01 | ₩43,905 | ₩45,387 | ₩43,905 | ₩45,200 | +2.95% | 5.6만 |
|---|
| 2026.06.30 | ₩43,998 | ₩44,385 | ₩43,918 | ₩44,265 | +0.61% | 3.5만 |
|---|
| 2026.06.29 | ₩43,865 | ₩44,399 | ₩43,438 | ₩44,305 | +1.00% | 7만 |
|---|
| 2026.06.26 | ₩43,584 | ₩44,038 | ₩42,970 | ₩43,905 | +0.74% | 30.5만 |
|---|
| 2026.06.25 | ₩43,544 | ₩43,811 | ₩43,331 | ₩43,464 | -0.18% | 4.4만 |
|---|
| 2026.06.24 | ₩43,598 | ₩44,038 | ₩43,304 | ₩43,705 | +0.24% | 6.4만 |
|---|
| 2026.06.23 | ₩42,623 | ₩43,611 | ₩42,036 | ₩43,544 | +2.16% | 8.5만 |
|---|
| 2026.06.22 | ₩42,530 | ₩42,743 | ₩42,076 | ₩42,570 | +0.09% | 4.6만 |
|---|
| 2026.06.18 | ₩42,129 | ₩42,650 | ₩41,849 | ₩42,530 | +0.95% | 13.2만 |
|---|
| 2026.06.17 | ₩42,250 | ₩42,784 | ₩41,395 | ₩41,929 | -0.76% | 6.4만 |
|---|
| 2026.06.16 | ₩42,530 | ₩42,717 | ₩42,089 | ₩42,436 | -0.22% | 4.1만 |
|---|
| 2026.06.15 | ₩43,131 | ₩43,304 | ₩42,290 | ₩42,383 | -1.73% | 4만 |
|---|
| 2026.06.12 | ₩42,890 | ₩43,051 | ₩42,303 | ₩42,904 | +0.03% | 4.1만 |
|---|
| 2026.06.11 | ₩42,797 | ₩42,797 | ₩41,943 | ₩42,650 | -0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩42,597 | ₩42,810 | ₩42,196 | ₩42,623 | +0.06% | 7.9만 |
|---|
| 2026.06.09 | ₩42,103 | ₩42,997 | ₩42,103 | ₩42,517 | +0.98% | 5.7만 |
|---|
| 2026.06.08 | ₩41,836 | ₩42,650 | ₩41,248 | ₩41,876 | +0.10% | 4.3만 |
|---|
| 2026.06.05 | ₩40,941 | ₩41,956 | ₩40,848 | ₩41,636 | +1.70% | 5.1만 |
|---|
| 2026.06.04 | ₩40,808 | ₩41,489 | ₩40,554 | ₩41,182 | +0.92% | 5.9만 |
|---|
| 2026.06.03 | ₩41,315 | ₩41,662 | ₩40,327 | ₩40,447 | -2.10% | 4.9만 |
|---|
| 2026.06.02 | ₩40,768 | ₩41,716 | ₩40,367 | ₩41,529 | +1.87% | 8.9만 |
|---|
| 2026.06.01 | ₩40,821 | ₩43,291 | ₩40,140 | ₩40,995 | +0.43% | 11.1만 |
|---|
| 2026.05.29 | ₩41,409 | ₩41,809 | ₩40,835 | ₩41,021 | -0.93% | 5.8만 |
|---|
| 2026.05.28 | ₩41,782 | ₩42,169 | ₩41,342 | ₩41,636 | -0.35% | 7.5만 |
|---|
| 2026.05.27 | ₩42,089 | ₩42,450 | ₩41,742 | ₩41,916 | -0.41% | 13.9만 |
|---|
| 2026.05.26 | ₩42,236 | ₩42,837 | ₩41,676 | ₩42,023 | -0.51% | 6.9만 |
|---|
| 2026.05.22 | ₩42,129 | ₩42,784 | ₩41,889 | ₩42,036 | -0.22% | 17.8만 |
|---|
| 2026.05.21 | ₩40,714 | ₩41,676 | ₩40,541 | ₩41,595 | +2.16% | 15.7만 |
|---|
| 2026.05.20 | ₩40,901 | ₩41,382 | ₩40,447 | ₩40,955 | +0.13% | 13.9만 |
|---|
| 2026.05.19 | ₩40,621 | ₩40,875 | ₩40,341 | ₩40,514 | -0.26% | 10.3만 |
|---|
| 2026.05.18 | ₩40,234 | ₩41,102 | ₩40,234 | ₩40,688 | +1.13% | 5.6만 |
|---|
| 2026.05.15 | ₩40,314 | ₩40,367 | ₩39,820 | ₩40,180 | -0.33% | 9.1만 |
|---|
| 2026.05.14 | ₩40,114 | ₩40,714 | ₩40,114 | ₩40,407 | +0.73% | 3.9만 |
|---|
| 2026.05.13 | ₩40,154 | ₩40,621 | ₩39,860 | ₩40,114 | -0.10% | 7.9만 |
|---|
| 2026.05.12 | ₩40,808 | ₩40,955 | ₩40,087 | ₩40,407 | -0.98% | 5.6만 |
|---|
| 2026.05.11 | ₩40,915 | ₩41,262 | ₩40,394 | ₩40,848 | -0.16% | 9.8만 |
|---|
| 2026.05.08 | ₩41,302 | ₩41,315 | ₩40,701 | ₩40,928 | -0.90% | 7.6만 |
|---|
| 2026.05.07 | ₩40,915 | ₩41,435 | ₩40,714 | ₩41,195 | +0.69% | 10.1만 |
|---|
| 2026.05.06 | ₩41,422 | ₩41,729 | ₩40,915 | ₩41,008 | -1.00% | 10.4만 |
|---|
| 2026.05.05 | ₩40,634 | ₩41,329 | ₩40,634 | ₩41,168 | +1.31% | 13.4만 |
|---|
| 2026.05.04 | ₩40,381 | ₩40,795 | ₩40,180 | ₩40,421 | +0.10% | 6만 |
|---|
| 2026.05.01 | ₩40,274 | ₩40,795 | ₩40,047 | ₩40,528 | +0.63% | 8.7만 |
|---|
| 2026.04.30 | ₩39,940 | ₩40,594 | ₩39,780 | ₩40,194 | +0.64% | 6.5만 |
|---|
| 2026.04.29 | ₩40,461 | ₩40,688 | ₩39,700 | ₩40,114 | -0.86% | 7.5만 |
|---|
| 2026.04.28 | ₩40,381 | ₩40,901 | ₩40,381 | ₩40,461 | +0.20% | 9.9만 |
|---|
| 2026.04.27 | ₩39,967 | ₩40,701 | ₩39,967 | ₩40,234 | +0.67% | 5.6만 |
|---|
| 2026.04.24 | ₩40,301 | ₩40,447 | ₩39,406 | ₩40,074 | -0.56% | 6만 |
|---|
| 2026.04.23 | ₩39,820 | ₩40,247 | ₩39,406 | ₩39,887 | +0.17% | 5.5만 |
|---|
| 2026.04.22 | ₩39,967 | ₩40,528 | ₩39,780 | ₩39,833 | -0.33% | 6.6만 |
|---|
| 2026.04.21 | ₩40,781 | ₩41,088 | ₩39,753 | ₩39,927 | -2.09% | 8.1만 |
|---|
| 2026.04.20 | ₩40,394 | ₩40,861 | ₩40,100 | ₩40,554 | +0.40% | 9.9만 |
|---|
| 2026.04.17 | ₩39,980 | ₩41,983 | ₩39,980 | ₩40,621 | +1.60% | 19.4만 |
|---|
| 2026.04.16 | ₩39,380 | ₩39,593 | ₩39,046 | ₩39,153 | -0.58% | 9.9만 |
|---|
| 2026.04.15 | ₩39,513 | ₩39,753 | ₩39,193 | ₩39,393 | -0.30% | 9.3만 |
|---|
| 2026.04.14 | ₩39,553 | ₩39,620 | ₩39,046 | ₩39,513 | -0.10% | 8.5만 |
|---|
| 2026.04.13 | ₩39,833 | ₩39,833 | ₩39,340 | ₩39,620 | -0.54% | 8.1만 |
|---|
| 2026.04.10 | ₩39,954 | ₩40,034 | ₩39,233 | ₩39,647 | -0.77% | 16.3만 |
|---|
| 2026.04.09 | ₩38,912 | ₩39,940 | ₩38,912 | ₩39,780 | +2.23% | 21.3만 |
|---|
| 2026.04.08 | ₩38,886 | ₩39,473 | ₩38,739 | ₩38,912 | +0.07% | 19.5만 |
|---|
| 2026.04.07 | ₩38,005 | ₩38,191 | ₩37,804 | ₩38,071 | +0.18% | 13.7만 |
|---|
| 2026.04.06 | ₩37,738 | ₩38,218 | ₩37,711 | ₩38,058 | +0.85% | 13.6만 |
|---|
| 2026.04.02 | ₩37,604 | ₩38,018 | ₩37,297 | ₩37,764 | +0.43% | 16.2만 |
|---|
| 2026.04.01 | ₩38,125 | ₩38,565 | ₩38,058 | ₩38,071 | -0.14% | 9.4만 |
|---|
| 2026.03.31 | ₩38,071 | ₩38,712 | ₩37,644 | ₩37,911 | -0.42% | 6.9만 |
|---|
| 2026.03.30 | ₩37,911 | ₩37,911 | ₩37,377 | ₩37,751 | -0.42% | 6.9만 |
|---|
| 2026.03.27 | ₩37,658 | ₩37,911 | ₩37,471 | ₩37,698 | +0.11% | 5.4만 |
|---|
| 2026.03.26 | ₩37,671 | ₩38,138 | ₩37,671 | ₩37,844 | +0.46% | 6.4만 |
|---|
| 2026.03.25 | ₩38,138 | ₩38,725 | ₩37,551 | ₩37,925 | -0.56% | 5.5만 |
|---|
| 2026.03.24 | ₩37,043 | ₩37,858 | ₩37,043 | ₩37,791 | +2.02% | 7.3만 |
|---|
| 2026.03.23 | ₩37,444 | ₩37,938 | ₩37,324 | ₩37,351 | -0.25% | 11.3만 |
|---|
| 2026.03.20 | ₩36,963 | ₩37,377 | ₩36,323 | ₩36,590 | -1.01% | 12.8만 |
|---|
| 2026.03.19 | ₩35,855 | ₩37,084 | ₩35,842 | ₩36,736 | +2.46% | 6.7만 |
|---|
| 2026.03.18 | ₩36,243 | ₩36,683 | ₩35,922 | ₩36,109 | -0.37% | 6.2만 |
|---|
| 2026.03.17 | ₩36,776 | ₩37,471 | ₩36,336 | ₩36,429 | -0.94% | 7.7만 |
|---|
| 2026.03.16 | ₩36,510 | ₩36,963 | ₩36,229 | ₩36,550 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩36,563 | ₩36,870 | ₩36,096 | ₩36,229 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩35,989 | ₩36,790 | ₩35,548 | ₩36,376 | +1.08% | 6.4만 |
|---|
| 2026.03.11 | ₩36,616 | ₩37,364 | ₩36,323 | ₩36,429 | -0.51% | 4.6만 |
|---|
| 2026.03.10 | ₩36,162 | ₩37,577 | ₩36,136 | ₩36,857 | +1.92% | 9.1만 |
|---|
| 2026.03.09 | ₩36,042 | ₩36,496 | ₩35,255 | ₩36,336 | +0.81% | 6.9만 |
|---|
| 2026.03.06 | ₩36,149 | ₩37,391 | ₩35,468 | ₩36,389 | +0.66% | 7.9만 |
|---|
| 2026.03.05 | ₩37,110 | ₩37,484 | ₩36,456 | ₩36,723 | -1.04% | 7.6만 |
|---|
| 2026.03.04 | ₩37,377 | ₩38,018 | ₩37,150 | ₩37,377 | 0.00% | 6.7만 |
|---|
| 2026.03.03 | ₩36,776 | ₩37,391 | ₩36,376 | ₩37,190 | +1.13% | 9.9만 |
|---|
| 2026.03.02 | ₩36,750 | ₩37,884 | ₩36,630 | ₩37,417 | +1.82% | 13.6만 |
|---|
| 2026.02.27 | ₩38,045 | ₩38,298 | ₩36,776 | ₩37,190 | -2.25% | 9.6만 |
|---|
| 2026.02.26 | ₩38,378 | ₩39,153 | ₩37,965 | ₩38,378 | 0.00% | 8.5만 |
|---|
| 2026.02.25 | ₩37,778 | ₩38,432 | ₩37,444 | ₩38,232 | +1.20% | 16.8만 |
|---|
| 2026.02.24 | ₩37,124 | ₩37,858 | ₩36,710 | ₩37,511 | +1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩38,045 | ₩38,472 | ₩36,977 | ₩37,097 | -2.49% | 8.1만 |
|---|
| 2026.02.20 | ₩37,644 | ₩38,191 | ₩37,377 | ₩38,045 | +1.06% | 6.9만 |
|---|
| 2026.02.19 | ₩37,751 | ₩37,951 | ₩37,377 | ₩37,658 | -0.25% | 6.9만 |
|---|
| 2026.02.18 | ₩38,232 | ₩38,725 | ₩37,564 | ₩37,818 | -1.08% | 9.5만 |
|---|
| 2026.02.17 | ₩38,165 | ₩38,712 | ₩38,125 | ₩38,191 | +0.07% | 10.4만 |
|---|
| 2026.02.13 | ₩38,111 | ₩38,258 | ₩37,497 | ₩38,045 | -0.18% | 11.7만 |
|---|
| 2026.02.12 | ₩38,378 | ₩38,579 | ₩37,524 | ₩37,991 | -1.01% | 7.6만 |
|---|
| 2026.02.11 | ₩38,445 | ₩38,819 | ₩37,925 | ₩38,058 | -1.01% | 8.1만 |
|---|
| 2026.02.10 | ₩38,378 | ₩38,792 | ₩38,045 | ₩38,258 | -0.31% | 12.7만 |
|---|
| 2026.02.09 | ₩38,458 | ₩39,006 | ₩38,178 | ₩38,352 | -0.28% | 7.4만 |
|---|
| 2026.02.06 | ₩38,378 | ₩39,032 | ₩38,045 | ₩38,325 | -0.14% | 12.3만 |
|---|
| 2026.02.05 | ₩37,844 | ₩38,819 | ₩37,537 | ₩38,031 | +0.49% | 7.7만 |
|---|
| 2026.02.04 | ₩38,378 | ₩39,380 | ₩38,125 | ₩38,205 | -0.45% | 10.1만 |
|---|
| 2026.02.03 | ₩37,551 | ₩38,525 | ₩37,417 | ₩38,098 | +1.46% | 12만 |
|---|
| 2026.02.02 | ₩36,656 | ₩38,191 | ₩36,496 | ₩37,724 | +2.91% | 8만 |
|---|
| 2026.01.30 | ₩36,336 | ₩36,683 | ₩35,442 | ₩36,456 | +0.33% | 12.7만 |
|---|
| 2026.01.29 | ₩36,336 | ₩36,883 | ₩35,909 | ₩36,229 | -0.29% | 12.6만 |
|---|
| 2026.01.28 | ₩36,830 | ₩36,830 | ₩36,042 | ₩36,042 | -2.14% | 15만 |
|---|
| 2026.01.27 | ₩36,496 | ₩37,084 | ₩36,136 | ₩36,776 | +0.77% | 14.9만 |
|---|
| 2026.01.26 | ₩36,136 | ₩36,696 | ₩35,575 | ₩36,496 | +1.00% | 12.5만 |
|---|
| 2026.01.23 | ₩35,508 | ₩37,671 | ₩35,482 | ₩36,122 | +1.73% | 8만 |
|---|
| 2026.01.22 | ₩35,375 | ₩36,016 | ₩34,707 | ₩35,281 | -0.26% | 5.8만 |
|---|
| 2026.01.21 | ₩34,227 | ₩35,722 | ₩34,227 | ₩35,188 | +2.81% | 8.7만 |
|---|
| 2026.01.20 | ₩33,599 | ₩34,000 | ₩33,573 | ₩33,947 | +1.03% | 6.2만 |
|---|
| 2026.01.16 | ₩34,200 | ₩34,654 | ₩33,893 | ₩33,973 | -0.66% | 7.5만 |
|---|
| 2026.01.15 | ₩33,439 | ₩34,507 | ₩33,346 | ₩34,320 | +2.63% | 5.9만 |
|---|
| 2026.01.14 | ₩33,199 | ₩33,359 | ₩32,972 | ₩33,146 | -0.16% | 6.7만 |
|---|
| 2026.01.13 | ₩33,226 | ₩33,479 | ₩32,825 | ₩33,079 | -0.44% | 4.9만 |
|---|
| 2026.01.12 | ₩33,159 | ₩33,559 | ₩33,039 | ₩33,052 | -0.32% | 3.1만 |
|---|
| 2026.01.09 | ₩33,906 | ₩34,334 | ₩33,319 | ₩33,386 | -1.54% | 5만 |
|---|
| 2026.01.08 | ₩33,106 | ₩33,826 | ₩33,106 | ₩33,800 | +2.10% | 11.7만 |
|---|
| 2026.01.07 | ₩33,279 | ₩33,773 | ₩32,959 | ₩33,106 | -0.52% | 20.2만 |
|---|
| 2026.01.06 | ₩32,892 | ₩33,533 | ₩32,612 | ₩33,226 | +1.01% | 12.3만 |
|---|
| 2026.01.05 | ₩32,385 | ₩33,373 | ₩32,385 | ₩33,106 | +2.23% | 5.2만 |
|---|
| 2026.01.02 | ₩33,426 | ₩33,599 | ₩32,265 | ₩32,385 | -3.12% | 2.8만 |
|---|
| 2025.12.31 | ₩33,413 | ₩33,586 | ₩33,373 | ₩33,426 | +0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩33,159 | ₩34,173 | ₩33,159 | ₩33,479 | +0.97% | 5.1만 |
|---|
| 2025.12.29 | ₩33,119 | ₩33,453 | ₩32,959 | ₩33,373 | +0.77% | 3.7만 |
|---|
| 2025.12.26 | ₩32,985 | ₩33,306 | ₩32,905 | ₩33,119 | +0.40% | 2.1만 |
|---|
| 2025.12.24 | ₩33,186 | ₩33,306 | ₩32,785 | ₩33,039 | -0.44% | 2.7만 |
|---|
| 2025.12.23 | ₩32,905 | ₩33,306 | ₩32,865 | ₩33,106 | +0.61% | 2.5만 |
|---|
| 2025.12.22 | ₩33,586 | ₩34,040 | ₩33,012 | ₩33,039 | -1.63% | 3만 |
|---|
| 2025.12.19 | ₩34,040 | ₩34,307 | ₩33,373 | ₩33,479 | -1.65% | 8.3만 |
|---|
| 2025.12.18 | ₩34,040 | ₩34,133 | ₩33,840 | ₩34,093 | +0.16% | 4.9만 |
|---|
| 2025.12.17 | ₩33,973 | ₩34,400 | ₩33,639 | ₩33,893 | -0.24% | 5.8만 |
|---|
| 2025.12.16 | ₩33,893 | ₩34,107 | ₩33,626 | ₩33,933 | +0.12% | 4.7만 |
|---|
| 2025.12.15 | ₩33,840 | ₩34,107 | ₩33,573 | ₩33,906 | +0.20% | 5.4만 |
|---|
| 2025.12.12 | ₩33,559 | ₩33,680 | ₩33,399 | ₩33,680 | +0.36% | 4.8만 |
|---|
| 2025.12.11 | ₩33,065 | ₩33,653 | ₩33,065 | ₩33,559 | +1.49% | 4.7만 |
|---|
| 2025.12.10 | ₩32,064 | ₩33,332 | ₩32,064 | ₩33,146 | +3.37% | 7.9만 |
|---|
| 2025.12.09 | ₩31,664 | ₩32,345 | ₩31,664 | ₩32,064 | +1.26% | 3.5만 |
|---|
| 2025.12.08 | ₩31,837 | ₩32,011 | ₩31,731 | ₩31,851 | +0.04% | 2.2만 |
|---|
| 2025.12.05 | ₩31,771 | ₩32,171 | ₩31,290 | ₩31,717 | -0.17% | 3.7만 |
|---|
| 2025.12.04 | ₩32,064 | ₩32,184 | ₩31,624 | ₩31,824 | -0.75% | 2.3만 |
|---|
| 2025.12.03 | ₩31,090 | ₩32,024 | ₩31,036 | ₩31,811 | +2.32% | 4.2만 |
|---|
| 2025.12.02 | ₩31,183 | ₩31,570 | ₩30,703 | ₩30,970 | -0.68% | 4.3만 |
|---|
| 2025.12.01 | ₩30,369 | ₩31,263 | ₩30,369 | ₩31,263 | +2.95% | 1.7만 |
|---|
| 2025.11.28 | ₩30,502 | ₩30,729 | ₩30,396 | ₩30,556 | +0.18% | 8.5천 |
|---|
| 2025.11.26 | ₩30,369 | ₩30,676 | ₩30,262 | ₩30,596 | +0.75% | 2.3만 |
|---|
| 2025.11.25 | ₩29,715 | ₩30,569 | ₩29,702 | ₩30,489 | +2.61% | 1.7만 |
|---|
| 2025.11.24 | ₩29,635 | ₩29,742 | ₩29,488 | ₩29,742 | +0.36% | 1.3만 |
|---|
| 2025.11.21 | ₩28,634 | ₩29,768 | ₩28,367 | ₩29,661 | +3.59% | 2.4만 |
|---|
| 2025.11.20 | ₩28,687 | ₩28,941 | ₩28,420 | ₩28,607 | -0.28% | 1.6만 |
|---|
| 2025.11.19 | ₩28,180 | ₩28,447 | ₩28,166 | ₩28,327 | +0.52% | 1.8만 |
|---|
| 2025.11.18 | ₩28,674 | ₩28,674 | ₩28,180 | ₩28,273 | -1.40% | 1.8만 |
|---|
| 2025.11.17 | ₩29,128 | ₩29,368 | ₩28,447 | ₩28,447 | -2.34% | 1.9만 |
|---|
| 2025.11.14 | ₩29,061 | ₩29,394 | ₩28,847 | ₩29,274 | +0.73% | 5.3만 |
|---|
| 2025.11.13 | ₩29,368 | ₩29,394 | ₩29,021 | ₩29,301 | -0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩29,181 | ₩29,448 | ₩29,101 | ₩29,168 | -0.05% | 2.1만 |
|---|
| 2025.11.11 | ₩29,261 | ₩29,301 | ₩28,981 | ₩29,208 | -0.18% | 1.9만 |
|---|
| 2025.11.10 | ₩29,221 | ₩29,301 | ₩28,981 | ₩29,208 | -0.05% | 1.3만 |
|---|
| 2025.11.07 | ₩28,874 | ₩29,087 | ₩28,714 | ₩28,981 | +0.37% | 9.5천 |
|---|
| 2025.11.06 | ₩29,034 | ₩29,194 | ₩28,727 | ₩28,901 | -0.46% | 1.3만 |
|---|
| 2025.11.05 | ₩29,047 | ₩29,221 | ₩28,834 | ₩29,128 | +0.28% | 1.3만 |
|---|
| 2025.11.04 | ₩28,700 | ₩29,101 | ₩28,594 | ₩28,687 | -0.05% | 1.3만 |
|---|
| 2025.11.03 | ₩28,927 | ₩29,328 | ₩28,367 | ₩28,901 | -0.09% | 1.7만 |
|---|
| 2025.10.31 | ₩28,727 | ₩29,301 | ₩28,380 | ₩28,847 | +0.42% | 1.7만 |
|---|
| 2025.10.30 | ₩28,674 | ₩29,101 | ₩28,674 | ₩28,847 | +0.61% | 3만 |
|---|
| 2025.10.29 | ₩28,874 | ₩29,261 | ₩28,380 | ₩28,834 | -0.14% | 2.2만 |
|---|
| 2025.10.28 | ₩29,047 | ₩29,261 | ₩28,887 | ₩28,941 | -0.37% | 1.4만 |
|---|
| 2025.10.27 | ₩29,675 | ₩29,675 | ₩29,074 | ₩29,154 | -1.75% | 1.9만 |
|---|
| 2025.10.24 | ₩28,874 | ₩29,648 | ₩28,874 | ₩29,448 | +1.99% | 3.2만 |
|---|
| 2025.10.23 | ₩28,554 | ₩29,128 | ₩28,367 | ₩28,927 | +1.31% | 3.3만 |
|---|
| 2025.10.22 | ₩27,713 | ₩28,220 | ₩27,713 | ₩27,980 | +0.96% | 1.4만 |
|---|
| 2025.10.21 | ₩27,499 | ₩28,006 | ₩27,499 | ₩27,766 | +0.97% | 1.4만 |
|---|
| 2025.10.20 | ₩26,965 | ₩27,686 | ₩26,965 | ₩27,686 | +2.67% | 1.5만 |
|---|
| 2025.10.17 | ₩26,738 | ₩27,953 | ₩26,538 | ₩26,965 | +0.85% | 1.8만 |
|---|
| 2025.10.16 | ₩27,859 | ₩27,859 | ₩26,311 | ₩26,524 | -4.79% | 2.4만 |
|---|
| 2025.10.15 | ₩27,779 | ₩28,126 | ₩27,592 | ₩27,859 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩27,058 | ₩27,926 | ₩27,032 | ₩27,766 | +2.61% | 2만 |
|---|
| 2025.10.13 | ₩27,139 | ₩27,339 | ₩26,778 | ₩27,272 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩27,392 | ₩27,913 | ₩26,912 | ₩26,912 | -1.75% | 2.2만 |
|---|