시장 데이터를 불러오는 중
전체 종목
파크 에어로스페이스 과거 주가
Park Aerospace Corp. Common Stock · PKE · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park Aerospace Corp. Common Stock · PKE · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,905 | ₩39,773 | ₩34,434 | ₩35,208 | -9.50% | 96.2만 |
| 2026.10.08 | ₩38,985 | ₩41,708 | ₩38,705 | ₩39,586 | +1.54% | 85.4만 |
| 2026.10.07 | ₩39,412 | ₩39,666 | ₩38,745 | ₩39,052 | -0.91% | 26.1만 |
| 2026.10.06 | ₩39,239 | ₩40,547 | ₩39,239 | ₩40,120 | +2.24% | 21만 |
| 2026.10.05 | ₩40,427 | ₩40,427 | ₩39,652 | ₩40,106 | -0.79% | 18만 |
| 2026.10.02 | ₩40,266 | ₩40,827 | ₩39,773 | ₩40,600 | +0.83% | 21.8만 |
| 2026.10.01 | ₩39,426 | ₩39,893 | ₩38,745 | ₩39,666 | +0.61% | 11.6만 |
| 2026.09.30 | ₩39,813 | ₩39,853 | ₩38,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,626 |
| -0.47% |
| 23.2만 |
| 2026.09.29 | ₩39,639 | ₩39,986 | ₩39,172 | ₩39,506 | -0.34% | 18만 |
|---|
| 2026.09.28 | ₩40,213 | ₩40,413 | ₩39,359 | ₩39,746 | -1.16% | 25.1만 |
|---|
| 2026.09.25 | ₩39,839 | ₩40,346 | ₩39,172 | ₩40,186 | +0.87% | 22.9만 |
|---|
| 2026.09.24 | ₩38,945 | ₩40,053 | ₩38,625 | ₩39,586 | +1.64% | 15.1만 |
|---|
| 2026.09.23 | ₩38,945 | ₩39,532 | ₩38,705 | ₩39,439 | +1.27% | 19.1만 |
|---|
| 2026.09.22 | ₩40,960 | ₩40,960 | ₩39,492 | ₩39,959 | -2.44% | 19.3만 |
|---|
| 2026.09.21 | ₩40,960 | ₩41,307 | ₩40,320 | ₩40,440 | -1.27% | 17.3만 |
|---|
| 2026.09.18 | ₩41,054 | ₩41,147 | ₩40,080 | ₩40,493 | -1.37% | 82.6만 |
|---|
| 2026.09.17 | ₩42,709 | ₩42,709 | ₩40,280 | ₩40,693 | -4.72% | 32.2만 |
|---|
| 2026.09.16 | ₩41,588 | ₩42,135 | ₩41,174 | ₩41,788 | +0.48% | 19.8만 |
|---|
| 2026.09.15 | ₩41,347 | ₩41,508 | ₩39,773 | ₩41,254 | -0.23% | 24.7만 |
|---|
| 2026.09.14 | ₩41,668 | ₩41,815 | ₩40,854 | ₩40,987 | -1.63% | 19.5만 |
|---|
| 2026.09.11 | ₩40,987 | ₩42,856 | ₩40,667 | ₩42,388 | +3.42% | 30.5만 |
|---|
| 2026.09.10 | ₩41,361 | ₩42,388 | ₩40,734 | ₩40,987 | -0.90% | 24.2만 |
|---|
| 2026.09.09 | ₩42,709 | ₩43,016 | ₩41,721 | ₩42,015 | -1.63% | 24만 |
|---|
| 2026.09.08 | ₩41,574 | ₩43,630 | ₩41,374 | ₩43,016 | +3.47% | 39만 |
|---|
| 2026.09.04 | ₩41,134 | ₩41,815 | ₩40,720 | ₩41,748 | +1.49% | 20.7만 |
|---|
| 2026.09.03 | ₩42,188 | ₩42,415 | ₩40,653 | ₩41,107 | -2.56% | 33.5만 |
|---|
| 2026.09.02 | ₩42,762 | ₩43,670 | ₩41,681 | ₩41,788 | -2.28% | 24.5만 |
|---|
| 2026.09.01 | ₩42,776 | ₩43,309 | ₩41,895 | ₩42,295 | -1.12% | 19.4만 |
|---|
| 2026.08.31 | ₩43,269 | ₩44,057 | ₩42,215 | ₩43,430 | +0.37% | 27만 |
|---|
| 2026.08.28 | ₩43,563 | ₩44,337 | ₩42,869 | ₩43,269 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩43,790 | ₩44,070 | ₩43,283 | ₩43,523 | -0.61% | 14만 |
|---|
| 2026.08.26 | ₩43,683 | ₩44,324 | ₩43,176 | ₩43,803 | +0.27% | 20.2만 |
|---|
| 2026.08.25 | ₩45,138 | ₩45,378 | ₩42,936 | ₩43,403 | -3.84% | 17.6만 |
|---|
| 2026.08.24 | ₩45,111 | ₩45,271 | ₩43,790 | ₩44,070 | -2.31% | 15.4만 |
|---|
| 2026.08.21 | ₩45,872 | ₩46,406 | ₩44,524 | ₩45,218 | -1.43% | 24.3만 |
|---|
| 2026.08.20 | ₩47,193 | ₩47,247 | ₩44,924 | ₩45,245 | -4.13% | 18.2만 |
|---|
| 2026.08.19 | ₩49,289 | ₩49,289 | ₩47,287 | ₩47,420 | -3.79% | 19만 |
|---|
| 2026.08.18 | ₩49,128 | ₩49,596 | ₩47,754 | ₩49,249 | +0.24% | 17.7만 |
|---|
| 2026.08.17 | ₩51,024 | ₩51,024 | ₩49,249 | ₩50,036 | -1.94% | 20.1만 |
|---|
| 2026.08.14 | ₩50,316 | ₩52,906 | ₩50,103 | ₩50,984 | +1.33% | 21.5만 |
|---|
| 2026.08.13 | ₩50,917 | ₩50,917 | ₩49,008 | ₩49,756 | -2.28% | 27.9만 |
|---|
| 2026.08.12 | ₩50,930 | ₩52,438 | ₩49,729 | ₩50,810 | -0.24% | 33.2만 |
|---|
| 2026.08.11 | ₩49,395 | ₩50,183 | ₩48,902 | ₩50,009 | +1.24% | 18.8만 |
|---|
| 2026.08.10 | ₩50,343 | ₩50,436 | ₩48,875 | ₩49,169 | -2.33% | 24.5만 |
|---|
| 2026.08.07 | ₩50,169 | ₩50,810 | ₩48,608 | ₩50,276 | +0.21% | 20.7만 |
|---|
| 2026.08.06 | ₩50,383 | ₩52,305 | ₩49,449 | ₩49,689 | -1.38% | 24만 |
|---|
| 2026.08.05 | ₩49,782 | ₩50,810 | ₩49,449 | ₩50,436 | +1.31% | 21.2만 |
|---|
| 2026.08.04 | ₩48,715 | ₩50,103 | ₩48,007 | ₩49,556 | +1.73% | 24.3만 |
|---|
| 2026.08.03 | ₩45,738 | ₩47,567 | ₩45,378 | ₩47,500 | +3.85% | 28.7만 |
|---|
| 2026.07.31 | ₩45,592 | ₩45,979 | ₩44,310 | ₩45,245 | -0.76% | 26.5만 |
|---|
| 2026.07.30 | ₩45,071 | ₩46,005 | ₩44,684 | ₩44,778 | -0.65% | 25만 |
|---|
| 2026.07.29 | ₩45,165 | ₩45,845 | ₩42,882 | ₩44,164 | -2.22% | 37.2만 |
|---|
| 2026.07.28 | ₩47,433 | ₩47,433 | ₩45,271 | ₩45,859 | -3.32% | 29.2만 |
|---|
| 2026.07.27 | ₩46,593 | ₩48,381 | ₩46,593 | ₩48,154 | +3.35% | 29.3만 |
|---|
| 2026.07.24 | ₩46,286 | ₩46,286 | ₩45,058 | ₩45,698 | -1.27% | 25.1만 |
|---|
| 2026.07.23 | ₩44,577 | ₩47,020 | ₩44,577 | ₩45,778 | +2.69% | 32.2만 |
|---|
| 2026.07.22 | ₩45,111 | ₩46,766 | ₩44,043 | ₩44,697 | -0.92% | 27.9만 |
|---|
| 2026.07.21 | ₩48,928 | ₩52,972 | ₩46,005 | ₩46,793 | -4.36% | 112.1만 |
|---|
| 2026.07.20 | ₩42,936 | ₩44,364 | ₩42,469 | ₩43,590 | +1.52% | 29.5만 |
|---|
| 2026.07.17 | ₩42,122 | ₩44,511 | ₩41,815 | ₩43,296 | +2.79% | 23.7만 |
|---|
| 2026.07.16 | ₩43,897 | ₩44,043 | ₩41,815 | ₩43,163 | -1.67% | 30.5만 |
|---|
| 2026.07.15 | ₩45,031 | ₩45,525 | ₩43,857 | ₩44,791 | -0.53% | 18.1만 |
|---|
| 2026.07.14 | ₩45,138 | ₩46,419 | ₩44,591 | ₩44,737 | -0.89% | 20.9만 |
|---|
| 2026.07.13 | ₩46,166 | ₩47,887 | ₩44,524 | ₩44,591 | -3.41% | 23.9만 |
|---|
| 2026.07.10 | ₩47,807 | ₩49,662 | ₩44,204 | ₩44,911 | -6.06% | 33.5만 |
|---|
| 2026.07.09 | ₩48,955 | ₩49,395 | ₩48,101 | ₩48,541 | -0.85% | 14.5만 |
|---|
| 2026.07.08 | ₩48,168 | ₩49,315 | ₩45,899 | ₩48,461 | +0.61% | 22.2만 |
|---|
| 2026.07.07 | ₩49,929 | ₩50,476 | ₩48,127 | ₩49,275 | -1.31% | 26.8만 |
|---|
| 2026.07.06 | ₩50,717 | ₩51,824 | ₩50,076 | ₩50,343 | -0.74% | 21.9만 |
|---|
| 2026.07.02 | ₩51,718 | ₩53,199 | ₩49,395 | ₩50,490 | -2.37% | 27.4만 |
|---|
| 2026.07.01 | ₩50,850 | ₩52,785 | ₩49,929 | ₩51,024 | +0.34% | 40.3만 |
|---|
| 2026.06.30 | ₩50,009 | ₩51,411 | ₩49,809 | ₩50,930 | +1.84% | 42만 |
|---|
| 2026.06.29 | ₩45,378 | ₩50,196 | ₩45,071 | ₩50,076 | +10.35% | 53.4만 |
|---|
| 2026.06.26 | ₩42,535 | ₩45,298 | ₩42,535 | ₩45,218 | +6.31% | 86.5만 |
|---|
| 2026.06.25 | ₩42,615 | ₩43,763 | ₩41,988 | ₩42,655 | +0.09% | 27.8만 |
|---|
| 2026.06.24 | ₩43,496 | ₩43,857 | ₩42,148 | ₩42,362 | -2.61% | 32.7만 |
|---|
| 2026.06.23 | ₩43,536 | ₩44,724 | ₩42,615 | ₩43,296 | -0.55% | 32.4만 |
|---|
| 2026.06.22 | ₩43,176 | ₩44,724 | ₩42,469 | ₩44,444 | +2.94% | 35.7만 |
|---|
| 2026.06.18 | ₩43,269 | ₩43,590 | ₩41,147 | ₩43,430 | +0.37% | 211만 |
|---|
| 2026.06.17 | ₩42,802 | ₩44,217 | ₩42,562 | ₩42,562 | -0.56% | 31.5만 |
|---|
| 2026.06.16 | ₩45,418 | ₩47,086 | ₩42,522 | ₩42,802 | -5.76% | 37.5만 |
|---|
| 2026.06.15 | ₩47,821 | ₩48,568 | ₩45,125 | ₩45,338 | -5.19% | 36만 |
|---|
| 2026.06.12 | ₩48,234 | ₩48,942 | ₩47,393 | ₩47,594 | -1.33% | 23.2만 |
|---|
| 2026.06.11 | ₩45,738 | ₩48,261 | ₩45,738 | ₩47,927 | +4.79% | 25.6만 |
|---|
| 2026.06.10 | ₩45,952 | ₩47,033 | ₩44,671 | ₩44,831 | -2.44% | 24.3만 |
|---|
| 2026.06.09 | ₩44,551 | ₩46,379 | ₩43,897 | ₩45,912 | +3.06% | 55.4만 |
|---|
| 2026.06.08 | ₩44,270 | ₩44,270 | ₩42,535 | ₩42,575 | -3.83% | 41.5만 |
|---|
| 2026.06.05 | ₩43,630 | ₩44,083 | ₩41,988 | ₩43,376 | -0.58% | 20.3만 |
|---|
| 2026.06.04 | ₩44,043 | ₩46,539 | ₩43,403 | ₩43,937 | -0.24% | 35.8만 |
|---|
| 2026.06.03 | ₩43,990 | ₩44,390 | ₩42,709 | ₩44,083 | +0.21% | 25.1만 |
|---|
| 2026.06.02 | ₩44,364 | ₩46,032 | ₩43,603 | ₩44,270 | -0.21% | 24.7만 |
|---|
| 2026.06.01 | ₩42,175 | ₩44,671 | ₩42,108 | ₩44,551 | +5.63% | 37.9만 |
|---|
| 2026.05.29 | ₩47,861 | ₩48,955 | ₩40,173 | ₩42,535 | -11.13% | 95.2만 |
|---|
| 2026.05.28 | ₩47,794 | ₩50,984 | ₩47,353 | ₩48,595 | +1.68% | 33.8만 |
|---|
| 2026.05.27 | ₩49,022 | ₩49,449 | ₩47,460 | ₩47,474 | -3.16% | 18.1만 |
|---|
| 2026.05.26 | ₩47,834 | ₩49,209 | ₩47,647 | ₩48,595 | +1.59% | 23.1만 |
|---|
| 2026.05.22 | ₩44,484 | ₩46,312 | ₩43,963 | ₩46,179 | +3.81% | 27.3만 |
|---|
| 2026.05.21 | ₩44,671 | ₩44,684 | ₩42,682 | ₩44,030 | -1.43% | 24.3만 |
|---|
| 2026.05.20 | ₩45,004 | ₩45,458 | ₩42,308 | ₩45,191 | +0.42% | 14.6만 |
|---|
| 2026.05.19 | ₩44,110 | ₩44,524 | ₩42,602 | ₩44,457 | +0.79% | 22.8만 |
|---|
| 2026.05.18 | ₩45,231 | ₩45,512 | ₩43,990 | ₩44,764 | -1.03% | 14.9만 |
|---|
| 2026.05.15 | ₩44,564 | ₩45,365 | ₩43,403 | ₩44,964 | +0.90% | 27.3만 |
|---|
| 2026.05.14 | ₩46,072 | ₩46,713 | ₩44,844 | ₩45,899 | -0.38% | 13.8만 |
|---|
| 2026.05.13 | ₩45,031 | ₩45,698 | ₩43,630 | ₩45,592 | +1.24% | 22.5만 |
|---|
| 2026.05.12 | ₩46,432 | ₩46,432 | ₩43,977 | ₩44,778 | -3.56% | 15.6만 |
|---|
| 2026.05.11 | ₩45,031 | ₩47,113 | ₩44,164 | ₩46,539 | +3.35% | 21.5만 |
|---|
| 2026.05.08 | ₩45,205 | ₩45,205 | ₩44,017 | ₩44,818 | -0.86% | 16.3만 |
|---|
| 2026.05.07 | ₩46,126 | ₩46,352 | ₩44,137 | ₩44,591 | -3.33% | 23.4만 |
|---|
| 2026.05.06 | ₩46,099 | ₩46,619 | ₩45,125 | ₩45,725 | -0.81% | 18.1만 |
|---|
| 2026.05.05 | ₩43,990 | ₩45,325 | ₩43,990 | ₩45,058 | +2.43% | 21만 |
|---|
| 2026.05.04 | ₩44,818 | ₩45,258 | ₩43,243 | ₩43,243 | -3.51% | 15.5만 |
|---|
| 2026.05.01 | ₩45,111 | ₩45,805 | ₩44,404 | ₩45,271 | +0.36% | 15.6만 |
|---|
| 2026.04.30 | ₩44,110 | ₩45,578 | ₩44,110 | ₩45,191 | +2.45% | 13.4만 |
|---|
| 2026.04.29 | ₩45,084 | ₩45,271 | ₩43,229 | ₩43,736 | -2.99% | 11.4만 |
|---|
| 2026.04.28 | ₩45,298 | ₩45,618 | ₩44,671 | ₩45,338 | +0.09% | 16.6만 |
|---|
| 2026.04.27 | ₩44,204 | ₩45,765 | ₩43,616 | ₩45,271 | +2.42% | 14.6만 |
|---|
| 2026.04.24 | ₩43,777 | ₩44,604 | ₩43,109 | ₩44,244 | +1.07% | 20.3만 |
|---|
| 2026.04.23 | ₩45,084 | ₩46,419 | ₩42,709 | ₩43,790 | -2.87% | 29.9만 |
|---|
| 2026.04.22 | ₩47,433 | ₩47,861 | ₩43,336 | ₩44,991 | -5.15% | 43.6만 |
|---|
| 2026.04.21 | ₩46,499 | ₩47,580 | ₩45,952 | ₩46,940 | +0.95% | 30.9만 |
|---|
| 2026.04.20 | ₩45,992 | ₩46,406 | ₩45,405 | ₩46,406 | +0.90% | 16.7만 |
|---|
| 2026.04.17 | ₩44,110 | ₩46,219 | ₩44,110 | ₩46,059 | +4.42% | 34.4만 |
|---|
| 2026.04.16 | ₩43,296 | ₩44,017 | ₩42,962 | ₩43,963 | +1.54% | 17.5만 |
|---|
| 2026.04.15 | ₩43,430 | ₩43,523 | ₩42,482 | ₩43,523 | +0.22% | 22.4만 |
|---|
| 2026.04.14 | ₩42,575 | ₩43,563 | ₩42,095 | ₩43,456 | +2.07% | 25.7만 |
|---|
| 2026.04.13 | ₩41,574 | ₩42,829 | ₩41,361 | ₩42,509 | +2.25% | 17.7만 |
|---|
| 2026.04.10 | ₩42,108 | ₩42,295 | ₩41,254 | ₩41,588 | -1.24% | 24.8만 |
|---|
| 2026.04.09 | ₩40,854 | ₩42,282 | ₩40,373 | ₩42,202 | +3.30% | 30.3만 |
|---|
| 2026.04.08 | ₩41,347 | ₩41,641 | ₩40,160 | ₩40,560 | -1.90% | 22.2만 |
|---|
| 2026.04.07 | ₩38,611 | ₩39,839 | ₩38,411 | ₩39,386 | +2.00% | 30.4만 |
|---|
| 2026.04.06 | ₩37,664 | ₩38,745 | ₩37,223 | ₩38,718 | +2.80% | 16.4만 |
|---|
| 2026.04.02 | ₩36,996 | ₩38,291 | ₩36,596 | ₩37,664 | +1.80% | 17.2만 |
|---|
| 2026.04.01 | ₩37,237 | ₩38,385 | ₩36,796 | ₩37,731 | +1.33% | 18만 |
|---|
| 2026.03.31 | ₩36,583 | ₩37,103 | ₩34,301 | ₩36,543 | -0.11% | 23.3만 |
|---|
| 2026.03.30 | ₩37,183 | ₩37,183 | ₩35,315 | ₩35,822 | -3.66% | 22.2만 |
|---|
| 2026.03.27 | ₩36,449 | ₩37,277 | ₩36,089 | ₩36,730 | +0.77% | 26.2만 |
|---|
| 2026.03.26 | ₩38,118 | ₩38,118 | ₩36,796 | ₩36,823 | -3.40% | 25.7만 |
|---|
| 2026.03.25 | ₩38,171 | ₩38,865 | ₩37,704 | ₩38,758 | +1.54% | 22.8만 |
|---|
| 2026.03.24 | ₩36,169 | ₩37,704 | ₩35,649 | ₩37,704 | +4.24% | 19.8만 |
|---|
| 2026.03.23 | ₩35,675 | ₩36,690 | ₩34,741 | ₩36,409 | +2.06% | 17.9만 |
|---|
| 2026.03.20 | ₩36,810 | ₩36,810 | ₩34,461 | ₩35,208 | -4.35% | 46.3만 |
|---|
| 2026.03.19 | ₩36,316 | ₩37,317 | ₩35,368 | ₩36,863 | +1.51% | 20.7만 |
|---|
| 2026.03.18 | ₩37,437 | ₩38,758 | ₩36,703 | ₩36,943 | -1.32% | 33.5만 |
|---|
| 2026.03.17 | ₩36,930 | ₩37,637 | ₩36,649 | ₩37,370 | +1.19% | 23.3만 |
|---|
| 2026.03.16 | ₩36,182 | ₩36,943 | ₩35,782 | ₩36,810 | +1.73% | 27.8만 |
|---|
| 2026.03.13 | ₩35,782 | ₩36,142 | ₩34,301 | ₩35,622 | -0.45% | 27.6만 |
|---|
| 2026.03.12 | ₩36,036 | ₩36,289 | ₩34,301 | ₩35,462 | -1.59% | 33.4만 |
|---|
| 2026.03.11 | ₩35,996 | ₩36,783 | ₩35,542 | ₩36,289 | +0.82% | 39.5만 |
|---|
| 2026.03.10 | ₩36,489 | ₩37,384 | ₩35,809 | ₩36,316 | -0.48% | 33.6만 |
|---|
| 2026.03.09 | ₩35,528 | ₩37,063 | ₩34,968 | ₩36,489 | +2.70% | 42.2만 |
|---|
| 2026.03.06 | ₩35,822 | ₩36,383 | ₩35,101 | ₩35,902 | +0.22% | 27.7만 |
|---|
| 2026.03.05 | ₩38,371 | ₩38,545 | ₩35,969 | ₩36,463 | -4.97% | 35.2만 |
|---|
| 2026.03.04 | ₩38,358 | ₩39,399 | ₩36,970 | ₩38,958 | +1.57% | 28.2만 |
|---|
| 2026.03.03 | ₩38,958 | ₩39,506 | ₩36,262 | ₩38,264 | -1.78% | 34.6만 |
|---|
| 2026.03.02 | ₩36,169 | ₩38,371 | ₩35,969 | ₩38,051 | +5.20% | 45.2만 |
|---|
| 2026.02.27 | ₩35,702 | ₩36,022 | ₩34,100 | ₩35,261 | -1.23% | 23.9만 |
|---|
| 2026.02.26 | ₩35,809 | ₩36,196 | ₩35,221 | ₩36,196 | +1.08% | 26.5만 |
|---|
| 2026.02.25 | ₩37,851 | ₩37,864 | ₩35,435 | ₩35,835 | -5.32% | 34.4만 |
|---|
| 2026.02.24 | ₩34,287 | ₩37,117 | ₩33,820 | ₩36,970 | +7.82% | 61.4만 |
|---|
| 2026.02.23 | ₩34,381 | ₩34,487 | ₩32,886 | ₩34,367 | -0.04% | 17.9만 |
|---|
| 2026.02.20 | ₩33,687 | ₩34,701 | ₩33,273 | ₩34,501 | +2.42% | 22.6만 |
|---|
| 2026.02.19 | ₩32,272 | ₩33,980 | ₩32,152 | ₩33,780 | +4.67% | 22.7만 |
|---|
| 2026.02.18 | ₩32,165 | ₩32,525 | ₩31,605 | ₩32,392 | +0.71% | 17.9만 |
|---|
| 2026.02.17 | ₩31,725 | ₩32,058 | ₩31,071 | ₩31,831 | +0.34% | 12.7만 |
|---|
| 2026.02.13 | ₩32,072 | ₩32,712 | ₩31,551 | ₩31,605 | -1.46% | 17.3만 |
|---|
| 2026.02.12 | ₩32,565 | ₩33,647 | ₩31,952 | ₩32,045 | -1.60% | 33.1만 |
|---|
| 2026.02.11 | ₩33,059 | ₩33,086 | ₩31,671 | ₩32,152 | -2.75% | 15.2만 |
|---|
| 2026.02.10 | ₩33,206 | ₩33,366 | ₩32,058 | ₩32,712 | -1.49% | 13.3만 |
|---|
| 2026.02.09 | ₩32,552 | ₩34,060 | ₩32,499 | ₩33,166 | +1.89% | 40.9만 |
|---|
| 2026.02.06 | ₩32,299 | ₩33,366 | ₩32,098 | ₩32,459 | +0.50% | 29.2만 |
|---|
| 2026.02.05 | ₩31,858 | ₩32,472 | ₩31,458 | ₩31,925 | +0.21% | 18.1만 |
|---|
| 2026.02.04 | ₩32,672 | ₩32,872 | ₩31,498 | ₩31,938 | -2.25% | 19.5만 |
|---|
| 2026.02.03 | ₩33,540 | ₩34,047 | ₩31,992 | ₩32,512 | -3.06% | 38.4만 |
|---|
| 2026.02.02 | ₩32,552 | ₩33,860 | ₩32,459 | ₩33,246 | +2.13% | 35.3만 |
|---|
| 2026.01.30 | ₩32,138 | ₩32,859 | ₩32,005 | ₩32,686 | +1.70% | 26.5만 |
|---|
| 2026.01.29 | ₩31,204 | ₩33,033 | ₩31,204 | ₩32,672 | +4.70% | 23.8만 |
|---|
| 2026.01.28 | ₩31,858 | ₩32,032 | ₩31,084 | ₩31,177 | -2.14% | 17.5만 |
|---|
| 2026.01.27 | ₩32,112 | ₩32,592 | ₩31,578 | ₩31,725 | -1.21% | 16.1만 |
|---|
| 2026.01.26 | ₩32,485 | ₩33,273 | ₩31,738 | ₩32,245 | -0.74% | 21.4만 |
|---|
| 2026.01.23 | ₩33,940 | ₩33,994 | ₩32,299 | ₩32,579 | -4.01% | 23.7만 |
|---|
| 2026.01.22 | ₩34,567 | ₩34,701 | ₩33,393 | ₩33,740 | -2.39% | 46.8만 |
|---|
| 2026.01.21 | ₩33,633 | ₩34,527 | ₩33,179 | ₩34,501 | +2.58% | 23만 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,927 | ₩32,232 | ₩33,393 | +0.16% | 39.1만 |
|---|
| 2026.01.16 | ₩33,380 | ₩33,913 | ₩32,766 | ₩33,486 | +0.32% | 32.3만 |
|---|
| 2026.01.15 | ₩34,234 | ₩34,861 | ₩32,699 | ₩33,580 | -1.91% | 32.8만 |
|---|
| 2026.01.14 | ₩31,551 | ₩34,140 | ₩31,471 | ₩34,034 | +7.87% | 85.1만 |
|---|
| 2026.01.13 | ₩32,005 | ₩33,927 | ₩29,869 | ₩31,057 | -2.96% | 86.6만 |
|---|
| 2026.01.12 | ₩31,057 | ₩32,405 | ₩31,057 | ₩31,952 | +2.88% | 45.8만 |
|---|
| 2026.01.09 | ₩31,564 | ₩32,926 | ₩31,057 | ₩31,071 | -1.56% | 32.2만 |
|---|
| 2026.01.08 | ₩30,684 | ₩32,552 | ₩30,470 | ₩31,471 | +2.57% | 34.2만 |
|---|
| 2026.01.07 | ₩29,776 | ₩30,697 | ₩29,202 | ₩30,283 | +1.70% | 23.6만 |
|---|
| 2026.01.06 | ₩29,763 | ₩29,776 | ₩28,815 | ₩29,589 | -0.58% | 20만 |
|---|
| 2026.01.05 | ₩29,015 | ₩30,030 | ₩28,975 | ₩29,656 | +2.21% | 19.8만 |
|---|
| 2026.01.02 | ₩28,668 | ₩28,762 | ₩27,774 | ₩28,375 | -1.02% | 12.5만 |
|---|
| 2025.12.31 | ₩29,322 | ₩29,869 | ₩28,441 | ₩28,481 | -2.87% | 15.3만 |
|---|
| 2025.12.30 | ₩28,562 | ₩29,069 | ₩28,441 | ₩28,815 | +0.89% | 11.4만 |
|---|
| 2025.12.29 | ₩28,268 | ₩28,788 | ₩28,068 | ₩28,428 | +0.57% | 8만 |
|---|
| 2025.12.26 | ₩28,521 | ₩28,655 | ₩28,001 | ₩28,521 | 0.00% | 8.5만 |
|---|
| 2025.12.24 | ₩28,695 | ₩29,282 | ₩28,121 | ₩28,428 | -0.93% | 5.8만 |
|---|
| 2025.12.23 | ₩29,095 | ₩29,456 | ₩28,428 | ₩28,615 | -1.65% | 14.9만 |
|---|
| 2025.12.22 | ₩28,775 | ₩30,096 | ₩28,401 | ₩29,309 | +1.86% | 21.9만 |
|---|
| 2025.12.19 | ₩27,240 | ₩28,695 | ₩27,133 | ₩28,655 | +5.19% | 17.4만 |
|---|
| 2025.12.18 | ₩27,053 | ₩27,974 | ₩26,479 | ₩27,360 | +1.13% | 12.2만 |
|---|
| 2025.12.17 | ₩27,414 | ₩27,761 | ₩26,600 | ₩26,733 | -2.48% | 9.1만 |
|---|
| 2025.12.16 | ₩27,694 | ₩28,014 | ₩27,147 | ₩27,587 | -0.39% | 12.3만 |
|---|
| 2025.12.15 | ₩27,467 | ₩27,827 | ₩26,960 | ₩27,694 | +0.83% | 9.9만 |
|---|
| 2025.12.12 | ₩27,894 | ₩28,081 | ₩27,240 | ₩27,374 | -1.87% | 13.5만 |
|---|
| 2025.12.11 | ₩26,693 | ₩28,295 | ₩26,693 | ₩27,787 | +4.10% | 10.9만 |
|---|
| 2025.12.10 | ₩26,479 | ₩26,800 | ₩26,306 | ₩26,519 | +0.15% | 11.8만 |
|---|
| 2025.12.09 | ₩26,413 | ₩27,000 | ₩26,159 | ₩26,453 | +0.15% | 10.7만 |
|---|
| 2025.12.08 | ₩26,399 | ₩26,533 | ₩26,079 | ₩26,413 | +0.05% | 7.4만 |
|---|
| 2025.12.05 | ₩26,159 | ₩26,306 | ₩25,892 | ₩26,106 | -0.20% | 5.3만 |
|---|
| 2025.12.04 | ₩26,052 | ₩26,626 | ₩25,946 | ₩26,226 | +0.67% | 6.4만 |
|---|
| 2025.12.03 | ₩25,719 | ₩26,293 | ₩25,252 | ₩26,253 | +2.08% | 6.1만 |
|---|
| 2025.12.02 | ₩25,372 | ₩25,906 | ₩24,945 | ₩25,492 | +0.47% | 7.2만 |
|---|
| 2025.12.01 | ₩25,612 | ₩25,959 | ₩25,065 | ₩25,185 | -1.67% | 10.5만 |
|---|
| 2025.11.28 | ₩25,692 | ₩26,012 | ₩25,452 | ₩25,879 | +0.73% | 5.6만 |
|---|
| 2025.11.26 | ₩26,146 | ₩26,560 | ₩24,891 | ₩26,159 | +0.05% | 9.5만 |
|---|
| 2025.11.25 | ₩25,398 | ₩26,306 | ₩24,598 | ₩26,186 | +3.10% | 11.9만 |
|---|
| 2025.11.24 | ₩25,492 | ₩25,692 | ₩24,945 | ₩25,318 | -0.68% | 9.5만 |
|---|
| 2025.11.21 | ₩25,265 | ₩25,665 | ₩25,025 | ₩25,412 | +0.58% | 7.7만 |
|---|
| 2025.11.20 | ₩25,438 | ₩25,719 | ₩24,544 | ₩25,212 | -0.89% | 12.3만 |
|---|
| 2025.11.19 | ₩24,998 | ₩25,278 | ₩24,811 | ₩25,051 | +0.21% | 5.2만 |
|---|
| 2025.11.18 | ₩24,638 | ₩25,118 | ₩24,357 | ₩24,891 | +1.03% | 9.3만 |
|---|
| 2025.11.17 | ₩25,679 | ₩26,066 | ₩24,691 | ₩24,758 | -3.59% | 6.7만 |
|---|
| 2025.11.14 | ₩25,292 | ₩26,039 | ₩25,025 | ₩25,692 | +1.58% | 7.2만 |
|---|
| 2025.11.13 | ₩25,692 | ₩26,052 | ₩25,305 | ₩25,452 | -0.94% | 4.9만 |
|---|
| 2025.11.12 | ₩26,159 | ₩26,746 | ₩25,972 | ₩25,999 | -0.61% | 5.6만 |
|---|
| 2025.11.11 | ₩25,946 | ₩26,439 | ₩25,785 | ₩26,226 | +1.08% | 7.6만 |
|---|
| 2025.11.10 | ₩25,919 | ₩26,439 | ₩25,705 | ₩26,092 | +0.67% | 7.2만 |
|---|
| 2025.11.07 | ₩25,385 | ₩26,226 | ₩24,691 | ₩25,519 | +0.53% | 10만 |
|---|
| 2025.11.06 | ₩25,825 | ₩26,533 | ₩25,345 | ₩25,438 | -1.50% | 11만 |
|---|
| 2025.11.05 | ₩25,852 | ₩26,066 | ₩25,412 | ₩25,959 | +0.41% | 8.6만 |
|---|
| 2025.11.04 | ₩25,825 | ₩26,346 | ₩25,625 | ₩25,946 | +0.47% | 8.6만 |
|---|
| 2025.11.03 | ₩25,665 | ₩26,199 | ₩25,212 | ₩26,066 | +1.56% | 12만 |
|---|
| 2025.10.31 | ₩25,292 | ₩25,906 | ₩25,025 | ₩25,572 | +1.11% | 13.6만 |
|---|
| 2025.10.30 | ₩25,332 | ₩25,639 | ₩24,811 | ₩25,345 | +0.05% | 8.6만 |
|---|
| 2025.10.29 | ₩25,839 | ₩26,119 | ₩25,025 | ₩25,452 | -1.50% | 18.9만 |
|---|
| 2025.10.28 | ₩26,132 | ₩26,546 | ₩25,679 | ₩25,839 | -1.12% | 8.3만 |
|---|
| 2025.10.27 | ₩26,546 | ₩26,746 | ₩25,932 | ₩26,239 | -1.16% | 10.2만 |
|---|
| 2025.10.24 | ₩26,653 | ₩26,773 | ₩26,146 | ₩26,359 | -1.10% | 7.2만 |
|---|
| 2025.10.23 | ₩25,972 | ₩26,586 | ₩25,639 | ₩26,359 | +1.49% | 7.6만 |
|---|
| 2025.10.22 | ₩26,333 | ₩26,453 | ₩25,679 | ₩25,879 | -1.72% | 10만 |
|---|
| 2025.10.21 | ₩26,693 | ₩26,693 | ₩26,293 | ₩26,306 | -1.45% | 7.5만 |
|---|
| 2025.10.20 | ₩26,319 | ₩26,800 | ₩26,159 | ₩26,800 | +1.83% | 10.1만 |
|---|
| 2025.10.17 | ₩26,506 | ₩27,013 | ₩25,785 | ₩25,946 | -2.11% | 12.8만 |
|---|
| 2025.10.16 | ₩28,228 | ₩28,308 | ₩26,573 | ₩26,600 | -5.77% | 15.2만 |
|---|
| 2025.10.15 | ₩28,441 | ₩28,508 | ₩27,360 | ₩27,948 | -1.74% | 10.7만 |
|---|
| 2025.10.14 | ₩27,988 | ₩28,695 | ₩27,507 | ₩28,228 | +0.86% | 19만 |
|---|
| 2025.10.13 | ₩26,586 | ₩28,295 | ₩26,533 | ₩28,295 | +6.43% | 23.8만 |
|---|
| 2025.10.10 | ₩27,227 | ₩28,722 | ₩26,052 | ₩26,306 | -3.38% | 46.5만 |
|---|