시장 데이터를 불러오는 중
전체 종목
Packaging Corporation of America Common Stock 과거 주가
Packaging Corporation of America Common Stock · PKG · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Packaging Corporation of America Common Stock · PKG · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306,855 | ₩309,190 | ₩304,801 | ₩307,496 | +0.21% | 46만 |
| 2026.10.08 | ₩301,813 | ₩306,789 | ₩300,306 | ₩306,735 | +1.63% | 49.4만 |
| 2026.10.07 | ₩304,054 | ₩305,175 | ₩302,293 | ₩303,147 | -0.30% | 49.1만 |
| 2026.10.06 | ₩306,429 | ₩309,350 | ₩303,507 | ₩306,469 | +0.01% | 39.7만 |
| 2026.10.05 | ₩302,813 | ₩307,496 | ₩299,932 | ₩305,895 | +1.02% | 49만 |
| 2026.10.02 | ₩307,949 | ₩309,950 | ₩304,668 | ₩304,868 | -1.00% | 53.1만 |
| 2026.10.01 | ₩303,520 | ₩308,630 | ₩299,879 | ₩306,429 | +0.96% | 61.1만 |
| 2026.09.30 | ₩311,178 | ₩311,178 | ₩305,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,828 |
| -1.72% |
| 58.2만 |
| 2026.09.29 | ₩311,311 | ₩313,325 | ₩308,389 | ₩311,191 | -0.04% | 62.6만 |
|---|
| 2026.09.28 | ₩313,299 | ₩316,033 | ₩310,991 | ₩312,845 | -0.14% | 68.2만 |
|---|
| 2026.09.25 | ₩319,328 | ₩319,688 | ₩315,513 | ₩316,393 | -0.92% | 48.2만 |
|---|
| 2026.09.24 | ₩322,650 | ₩322,716 | ₩314,459 | ₩317,634 | -1.55% | 50.6만 |
|---|
| 2026.09.23 | ₩319,795 | ₩323,157 | ₩317,514 | ₩321,462 | +0.52% | 49.8만 |
|---|
| 2026.09.22 | ₩320,635 | ₩321,956 | ₩317,421 | ₩317,794 | -0.89% | 39.6만 |
|---|
| 2026.09.21 | ₩316,767 | ₩323,664 | ₩316,767 | ₩317,901 | +0.36% | 72만 |
|---|
| 2026.09.18 | ₩310,164 | ₩313,872 | ₩308,590 | ₩310,511 | +0.11% | 111.9만 |
|---|
| 2026.09.17 | ₩312,845 | ₩314,459 | ₩309,363 | ₩314,246 | +0.45% | 58.7만 |
|---|
| 2026.09.16 | ₩310,604 | ₩314,259 | ₩305,268 | ₩308,750 | -0.60% | 51.7만 |
|---|
| 2026.09.15 | ₩308,336 | ₩309,283 | ₩306,108 | ₩308,430 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩310,204 | ₩314,766 | ₩310,204 | ₩311,164 | +0.31% | 58.5만 |
|---|
| 2026.09.11 | ₩314,059 | ₩315,046 | ₩311,218 | ₩312,685 | -0.44% | 87.7만 |
|---|
| 2026.09.10 | ₩303,214 | ₩311,418 | ₩300,586 | ₩310,030 | +2.25% | 98.4만 |
|---|
| 2026.09.09 | ₩308,883 | ₩311,965 | ₩303,187 | ₩303,187 | -1.84% | 53.2만 |
|---|
| 2026.09.08 | ₩313,072 | ₩317,714 | ₩309,270 | ₩309,470 | -1.15% | 56.6만 |
|---|
| 2026.09.04 | ₩312,565 | ₩317,581 | ₩312,325 | ₩316,487 | +1.25% | 53만 |
|---|
| 2026.09.03 | ₩313,539 | ₩317,487 | ₩306,882 | ₩312,912 | -0.20% | 53.4만 |
|---|
| 2026.09.02 | ₩306,295 | ₩315,326 | ₩303,681 | ₩311,538 | +1.71% | 67만 |
|---|
| 2026.09.01 | ₩311,885 | ₩312,418 | ₩304,828 | ₩305,641 | -2.00% | 69.6만 |
|---|
| 2026.08.31 | ₩319,982 | ₩319,982 | ₩311,871 | ₩312,071 | -2.47% | 57.7만 |
|---|
| 2026.08.28 | ₩327,279 | ₩328,399 | ₩319,995 | ₩320,675 | -2.02% | 42.1만 |
|---|
| 2026.08.27 | ₩325,544 | ₩327,532 | ₩320,382 | ₩325,078 | -0.14% | 48.9만 |
|---|
| 2026.08.26 | ₩330,694 | ₩334,669 | ₩328,106 | ₩329,066 | -0.49% | 55.6만 |
|---|
| 2026.08.25 | ₩332,495 | ₩332,681 | ₩327,532 | ₩328,879 | -1.09% | 44.9만 |
|---|
| 2026.08.24 | ₩338,684 | ₩340,965 | ₩330,880 | ₩332,001 | -1.97% | 56.2만 |
|---|
| 2026.08.21 | ₩334,869 | ₩338,764 | ₩333,041 | ₩337,217 | +0.70% | 46.1만 |
|---|
| 2026.08.20 | ₩333,588 | ₩340,685 | ₩330,013 | ₩332,908 | -0.20% | 63.4만 |
|---|
| 2026.08.19 | ₩336,230 | ₩340,832 | ₩336,123 | ₩337,377 | +0.34% | 49.1만 |
|---|
| 2026.08.18 | ₩338,831 | ₩338,831 | ₩333,828 | ₩333,895 | -1.46% | 36.2만 |
|---|
| 2026.08.17 | ₩337,737 | ₩339,938 | ₩335,910 | ₩337,457 | -0.08% | 48.1만 |
|---|
| 2026.08.14 | ₩342,379 | ₩342,433 | ₩338,417 | ₩340,805 | -0.46% | 32.4만 |
|---|
| 2026.08.13 | ₩345,834 | ₩346,808 | ₩341,392 | ₩342,900 | -0.85% | 37.6만 |
|---|
| 2026.08.12 | ₩345,501 | ₩345,501 | ₩340,045 | ₩341,912 | -1.04% | 42만 |
|---|
| 2026.08.11 | ₩338,898 | ₩345,007 | ₩337,390 | ₩343,406 | +1.33% | 49.4만 |
|---|
| 2026.08.10 | ₩338,951 | ₩340,739 | ₩335,603 | ₩339,831 | +0.26% | 50.5만 |
|---|
| 2026.08.07 | ₩336,590 | ₩342,753 | ₩331,707 | ₩341,552 | +1.47% | 47.9만 |
|---|
| 2026.08.06 | ₩340,578 | ₩342,753 | ₩333,562 | ₩337,163 | -1.00% | 50.5만 |
|---|
| 2026.08.05 | ₩340,672 | ₩344,700 | ₩339,831 | ₩341,512 | +0.25% | 63.6만 |
|---|
| 2026.08.04 | ₩334,922 | ₩341,139 | ₩332,334 | ₩340,805 | +1.76% | 44.8만 |
|---|
| 2026.08.03 | ₩333,415 | ₩336,456 | ₩327,732 | ₩334,949 | +0.46% | 64.1만 |
|---|
| 2026.07.31 | ₩330,827 | ₩330,827 | ₩324,504 | ₩327,946 | -0.87% | 47.2만 |
|---|
| 2026.07.30 | ₩332,228 | ₩338,457 | ₩327,225 | ₩331,667 | -0.17% | 53.9만 |
|---|
| 2026.07.29 | ₩332,815 | ₩337,057 | ₩328,959 | ₩332,735 | -0.02% | 92.9만 |
|---|
| 2026.07.28 | ₩342,633 | ₩345,247 | ₩335,483 | ₩337,817 | -1.41% | 113.3만 |
|---|
| 2026.07.27 | ₩340,872 | ₩342,086 | ₩333,882 | ₩336,657 | -1.24% | 111.2만 |
|---|
| 2026.07.24 | ₩311,845 | ₩339,485 | ₩311,845 | ₩339,351 | +8.82% | 142.4만 |
|---|
| 2026.07.23 | ₩308,149 | ₩312,845 | ₩301,680 | ₩312,018 | +1.26% | 130.6만 |
|---|
| 2026.07.22 | ₩304,161 | ₩311,004 | ₩297,131 | ₩304,401 | +0.08% | 151.4만 |
|---|
| 2026.07.21 | ₩307,549 | ₩309,323 | ₩301,880 | ₩304,428 | -1.01% | 53.8만 |
|---|
| 2026.07.20 | ₩313,178 | ₩315,967 | ₩304,041 | ₩304,721 | -2.70% | 49.5만 |
|---|
| 2026.07.17 | ₩310,524 | ₩317,114 | ₩306,749 | ₩310,911 | +0.12% | 64.3만 |
|---|
| 2026.07.16 | ₩305,708 | ₩312,298 | ₩304,227 | ₩312,205 | +2.13% | 54.7만 |
|---|
| 2026.07.15 | ₩302,587 | ₩307,656 | ₩300,866 | ₩303,961 | +0.45% | 46.1만 |
|---|
| 2026.07.14 | ₩304,481 | ₩304,481 | ₩298,211 | ₩301,159 | -1.09% | 40.9만 |
|---|
| 2026.07.13 | ₩305,855 | ₩311,658 | ₩300,306 | ₩301,293 | -1.49% | 55.6만 |
|---|
| 2026.07.10 | ₩300,999 | ₩310,551 | ₩300,999 | ₩305,175 | +1.39% | 59.8만 |
|---|
| 2026.07.09 | ₩297,331 | ₩304,161 | ₩297,331 | ₩299,465 | +0.72% | 55.3만 |
|---|
| 2026.07.08 | ₩306,709 | ₩309,964 | ₩298,478 | ₩299,425 | -2.37% | 59만 |
|---|
| 2026.07.07 | ₩315,179 | ₩316,593 | ₩308,883 | ₩310,017 | -1.64% | 68.7만 |
|---|
| 2026.07.06 | ₩315,673 | ₩316,207 | ₩311,124 | ₩315,340 | -0.11% | 54.9만 |
|---|
| 2026.07.02 | ₩318,181 | ₩319,928 | ₩313,392 | ₩317,754 | -0.13% | 55.3만 |
|---|
| 2026.07.01 | ₩316,980 | ₩319,728 | ₩315,606 | ₩317,394 | +0.13% | 51.3만 |
|---|
| 2026.06.30 | ₩316,687 | ₩319,462 | ₩313,659 | ₩317,861 | +0.37% | 46.4만 |
|---|
| 2026.06.29 | ₩317,714 | ₩318,795 | ₩312,391 | ₩317,020 | -0.22% | 49만 |
|---|
| 2026.06.26 | ₩318,114 | ₩322,570 | ₩315,886 | ₩322,223 | +1.29% | 94.2만 |
|---|
| 2026.06.25 | ₩320,169 | ₩324,824 | ₩317,621 | ₩321,609 | +0.45% | 42.7만 |
|---|
| 2026.06.24 | ₩314,272 | ₩320,155 | ₩314,192 | ₩317,287 | +0.96% | 65.1만 |
|---|
| 2026.06.23 | ₩308,163 | ₩313,392 | ₩304,548 | ₩310,591 | +0.79% | 53만 |
|---|
| 2026.06.22 | ₩306,255 | ₩314,406 | ₩306,255 | ₩312,191 | +1.94% | 64.2만 |
|---|
| 2026.06.18 | ₩307,576 | ₩314,019 | ₩305,415 | ₩305,508 | -0.67% | 130.1만 |
|---|
| 2026.06.17 | ₩305,281 | ₩311,071 | ₩303,147 | ₩305,828 | +0.18% | 55.8만 |
|---|
| 2026.06.16 | ₩307,509 | ₩310,030 | ₩305,748 | ₩306,215 | -0.42% | 42.9만 |
|---|
| 2026.06.15 | ₩307,616 | ₩311,004 | ₩306,002 | ₩306,762 | -0.28% | 66.9만 |
|---|
| 2026.06.12 | ₩303,027 | ₩305,975 | ₩298,398 | ₩304,454 | +0.47% | 73만 |
|---|
| 2026.06.11 | ₩290,101 | ₩301,746 | ₩286,339 | ₩299,345 | +3.19% | 106만 |
|---|
| 2026.06.10 | ₩303,974 | ₩303,974 | ₩285,712 | ₩288,993 | -4.93% | 102.6만 |
|---|
| 2026.06.09 | ₩295,863 | ₩303,814 | ₩294,156 | ₩303,254 | +2.50% | 75만 |
|---|
| 2026.06.08 | ₩296,144 | ₩296,424 | ₩292,315 | ₩292,715 | -1.16% | 41.6만 |
|---|
| 2026.06.05 | ₩299,198 | ₩302,587 | ₩294,996 | ₩297,237 | -0.66% | 37.1만 |
|---|
| 2026.06.04 | ₩300,812 | ₩303,721 | ₩298,665 | ₩299,732 | -0.36% | 38.3만 |
|---|
| 2026.06.03 | ₩297,771 | ₩301,773 | ₩296,891 | ₩299,332 | +0.52% | 45.9만 |
|---|
| 2026.06.02 | ₩296,357 | ₩304,001 | ₩295,797 | ₩299,919 | +1.20% | 63.8만 |
|---|
| 2026.06.01 | ₩287,980 | ₩297,878 | ₩286,205 | ₩295,703 | +2.68% | 66.5만 |
|---|
| 2026.05.29 | ₩288,153 | ₩292,542 | ₩287,980 | ₩292,022 | +1.34% | 105만 |
|---|
| 2026.05.28 | ₩287,646 | ₩292,755 | ₩286,205 | ₩290,994 | +1.16% | 95.2만 |
|---|
| 2026.05.27 | ₩294,009 | ₩294,930 | ₩287,980 | ₩290,794 | -1.09% | 99.8만 |
|---|
| 2026.05.26 | ₩289,847 | ₩292,942 | ₩287,606 | ₩291,435 | +0.55% | 65.8만 |
|---|
| 2026.05.22 | ₩285,939 | ₩288,140 | ₩282,910 | ₩288,020 | +0.73% | 47.6만 |
|---|
| 2026.05.21 | ₩281,523 | ₩285,899 | ₩277,561 | ₩285,152 | +1.29% | 51.8만 |
|---|
| 2026.05.20 | ₩275,894 | ₩284,445 | ₩273,613 | ₩284,418 | +3.09% | 90.2만 |
|---|
| 2026.05.19 | ₩279,696 | ₩279,709 | ₩270,705 | ₩271,025 | -3.10% | 88.7만 |
|---|
| 2026.05.18 | ₩283,324 | ₩286,059 | ₩281,056 | ₩281,056 | -0.80% | 47.4만 |
|---|
| 2026.05.15 | ₩291,568 | ₩291,621 | ₩282,257 | ₩282,910 | -2.97% | 49.6만 |
|---|
| 2026.05.14 | ₩293,062 | ₩296,290 | ₩289,914 | ₩293,609 | +0.19% | 61.8만 |
|---|
| 2026.05.13 | ₩297,051 | ₩298,772 | ₩290,728 | ₩291,101 | -2.00% | 59만 |
|---|
| 2026.05.12 | ₩295,757 | ₩298,105 | ₩287,046 | ₩293,409 | -0.79% | 63만 |
|---|
| 2026.05.11 | ₩300,399 | ₩300,719 | ₩295,290 | ₩295,503 | -1.63% | 50.5만 |
|---|
| 2026.05.08 | ₩300,252 | ₩303,027 | ₩297,784 | ₩299,599 | -0.22% | 45.6만 |
|---|
| 2026.05.07 | ₩302,867 | ₩304,681 | ₩297,838 | ₩298,051 | -1.59% | 56.7만 |
|---|
| 2026.05.06 | ₩302,427 | ₩308,510 | ₩302,267 | ₩302,573 | +0.05% | 71만 |
|---|
| 2026.05.05 | ₩291,915 | ₩299,999 | ₩289,727 | ₩297,091 | +1.77% | 82.8만 |
|---|
| 2026.05.04 | ₩294,143 | ₩295,877 | ₩290,634 | ₩290,888 | -1.11% | 88.7만 |
|---|
| 2026.05.01 | ₩289,007 | ₩291,181 | ₩283,337 | ₩290,888 | +0.65% | 84.4만 |
|---|
| 2026.04.30 | ₩285,965 | ₩290,407 | ₩282,430 | ₩284,738 | -0.43% | 107.5만 |
|---|
| 2026.04.29 | ₩296,450 | ₩297,411 | ₩288,193 | ₩288,206 | -2.78% | 97.5만 |
|---|
| 2026.04.28 | ₩285,658 | ₩299,572 | ₩280,749 | ₩296,931 | +3.95% | 155.8만 |
|---|
| 2026.04.27 | ₩283,858 | ₩286,699 | ₩280,283 | ₩283,524 | -0.12% | 81.9만 |
|---|
| 2026.04.24 | ₩282,937 | ₩288,780 | ₩279,349 | ₩283,964 | +0.36% | 109.2만 |
|---|
| 2026.04.23 | ₩284,058 | ₩297,104 | ₩283,071 | ₩286,832 | +0.98% | 189.9만 |
|---|
| 2026.04.22 | ₩281,803 | ₩282,750 | ₩269,291 | ₩273,786 | -2.84% | 94.5만 |
|---|
| 2026.04.21 | ₩285,272 | ₩286,139 | ₩280,189 | ₩280,843 | -1.55% | 71.6만 |
|---|
| 2026.04.20 | ₩284,578 | ₩287,206 | ₩282,497 | ₩284,685 | +0.04% | 89.8만 |
|---|
| 2026.04.17 | ₩280,136 | ₩289,700 | ₩279,682 | ₩284,658 | +1.61% | 96.8만 |
|---|
| 2026.04.16 | ₩275,560 | ₩277,374 | ₩273,719 | ₩276,961 | +0.51% | 62.3만 |
|---|
| 2026.04.15 | ₩279,522 | ₩280,189 | ₩273,052 | ₩276,227 | -1.18% | 82.2만 |
|---|
| 2026.04.14 | ₩281,283 | ₩283,071 | ₩278,162 | ₩280,042 | -0.44% | 82.4만 |
|---|
| 2026.04.13 | ₩274,306 | ₩281,670 | ₩273,199 | ₩280,776 | +2.36% | 87.9만 |
|---|
| 2026.04.10 | ₩278,522 | ₩278,548 | ₩272,906 | ₩275,307 | -1.15% | 58.4만 |
|---|
| 2026.04.09 | ₩278,962 | ₩281,270 | ₩274,293 | ₩277,628 | -0.48% | 83만 |
|---|
| 2026.04.08 | ₩277,828 | ₩282,777 | ₩277,828 | ₩281,536 | +1.33% | 81.9만 |
|---|
| 2026.04.07 | ₩270,131 | ₩272,519 | ₩268,877 | ₩271,478 | +0.50% | 66.4만 |
|---|
| 2026.04.06 | ₩271,558 | ₩274,853 | ₩270,718 | ₩273,999 | +0.90% | 44.5만 |
|---|
| 2026.04.02 | ₩277,588 | ₩281,176 | ₩269,704 | ₩272,746 | -1.74% | 108.4만 |
|---|
| 2026.04.01 | ₩285,752 | ₩287,913 | ₩281,643 | ₩281,830 | -1.37% | 69.2만 |
|---|
| 2026.03.31 | ₩282,324 | ₩284,605 | ₩277,641 | ₩283,097 | +0.27% | 78.5만 |
|---|
| 2026.03.30 | ₩285,605 | ₩285,605 | ₩278,682 | ₩278,855 | -2.36% | 70.9만 |
|---|
| 2026.03.27 | ₩282,364 | ₩284,164 | ₩281,243 | ₩283,137 | +0.27% | 63만 |
|---|
| 2026.03.26 | ₩282,083 | ₩287,019 | ₩280,603 | ₩283,604 | +0.54% | 80.8만 |
|---|
| 2026.03.25 | ₩287,032 | ₩288,180 | ₩282,937 | ₩284,618 | -0.84% | 53.7만 |
|---|
| 2026.03.24 | ₩276,294 | ₩287,179 | ₩276,214 | ₩284,805 | +3.08% | 76.6만 |
|---|
| 2026.03.23 | ₩278,468 | ₩284,565 | ₩276,214 | ₩278,882 | +0.15% | 125.5만 |
|---|
| 2026.03.20 | ₩273,813 | ₩274,346 | ₩268,463 | ₩270,438 | -1.23% | 539.2만 |
|---|
| 2026.03.19 | ₩277,228 | ₩277,228 | ₩268,770 | ₩272,652 | -1.65% | 151.4만 |
|---|
| 2026.03.18 | ₩285,605 | ₩288,673 | ₩279,242 | ₩279,362 | -2.19% | 112.9만 |
|---|
| 2026.03.17 | ₩290,061 | ₩290,381 | ₩286,846 | ₩288,100 | -0.68% | 81.7만 |
|---|
| 2026.03.16 | ₩288,793 | ₩290,181 | ₩284,925 | ₩286,739 | -0.71% | 108.9만 |
|---|
| 2026.03.13 | ₩288,140 | ₩291,675 | ₩285,018 | ₩286,139 | -0.69% | 115.5만 |
|---|
| 2026.03.12 | ₩296,010 | ₩296,237 | ₩282,097 | ₩285,525 | -3.54% | 141.6만 |
|---|
| 2026.03.11 | ₩294,916 | ₩298,505 | ₩290,061 | ₩296,917 | +0.68% | 91.7만 |
|---|
| 2026.03.10 | ₩296,997 | ₩300,612 | ₩293,742 | ₩295,236 | -0.59% | 95.1만 |
|---|
| 2026.03.09 | ₩292,595 | ₩298,518 | ₩286,165 | ₩297,211 | +1.58% | 113.5만 |
|---|
| 2026.03.06 | ₩298,545 | ₩299,865 | ₩293,115 | ₩296,837 | -0.57% | 103만 |
|---|
| 2026.03.05 | ₩306,762 | ₩308,376 | ₩299,052 | ₩301,773 | -1.63% | 76.3만 |
|---|
| 2026.03.04 | ₩308,456 | ₩311,898 | ₩305,321 | ₩310,217 | +0.57% | 76.6만 |
|---|
| 2026.03.03 | ₩302,693 | ₩311,004 | ₩298,878 | ₩308,710 | +1.99% | 66.6만 |
|---|
| 2026.03.02 | ₩305,748 | ₩310,190 | ₩301,453 | ₩308,430 | +0.88% | 63.1만 |
|---|
| 2026.02.27 | ₩306,829 | ₩309,750 | ₩302,427 | ₩309,670 | +0.93% | 103.7만 |
|---|
| 2026.02.26 | ₩309,990 | ₩312,512 | ₩304,948 | ₩309,257 | -0.24% | 93.9만 |
|---|
| 2026.02.25 | ₩305,561 | ₩308,763 | ₩298,358 | ₩308,043 | +0.81% | 98.8만 |
|---|
| 2026.02.24 | ₩303,494 | ₩306,255 | ₩300,532 | ₩305,335 | +0.61% | 116.6만 |
|---|
| 2026.02.23 | ₩296,811 | ₩300,959 | ₩291,515 | ₩300,879 | +1.37% | 144.9만 |
|---|
| 2026.02.20 | ₩319,515 | ₩321,916 | ₩313,939 | ₩316,433 | -0.96% | 99.4만 |
|---|
| 2026.02.19 | ₩319,208 | ₩321,743 | ₩314,713 | ₩318,755 | -0.14% | 78.8만 |
|---|
| 2026.02.18 | ₩319,288 | ₩323,170 | ₩316,380 | ₩318,861 | -0.13% | 152.7만 |
|---|
| 2026.02.17 | ₩327,852 | ₩328,292 | ₩320,475 | ₩320,649 | -2.20% | 118.1만 |
|---|
| 2026.02.13 | ₩326,332 | ₩331,080 | ₩324,918 | ₩328,573 | +0.69% | 106.9만 |
|---|
| 2026.02.12 | ₩327,439 | ₩332,841 | ₩324,824 | ₩326,932 | -0.15% | 121.6만 |
|---|
| 2026.02.11 | ₩325,344 | ₩328,879 | ₩322,530 | ₩326,225 | +0.27% | 97.3만 |
|---|
| 2026.02.10 | ₩319,835 | ₩322,716 | ₩316,073 | ₩322,530 | +0.84% | 75.5만 |
|---|
| 2026.02.09 | ₩316,714 | ₩321,209 | ₩314,753 | ₩318,434 | +0.54% | 78.6만 |
|---|
| 2026.02.06 | ₩311,911 | ₩319,822 | ₩307,656 | ₩318,634 | +2.16% | 84.5만 |
|---|
| 2026.02.05 | ₩309,910 | ₩310,564 | ₩304,094 | ₩309,363 | -0.18% | 113.7만 |
|---|
| 2026.02.04 | ₩301,466 | ₩312,418 | ₩299,398 | ₩310,084 | +2.86% | 131.2만 |
|---|
| 2026.02.03 | ₩297,664 | ₩304,414 | ₩296,330 | ₩299,372 | +0.57% | 98.3만 |
|---|
| 2026.02.02 | ₩295,503 | ₩299,825 | ₩293,676 | ₩298,438 | +0.99% | 102.2만 |
|---|
| 2026.01.30 | ₩291,781 | ₩299,732 | ₩290,674 | ₩296,877 | +1.75% | 170만 |
|---|
| 2026.01.29 | ₩291,955 | ₩297,544 | ₩290,434 | ₩293,756 | +0.62% | 165.4만 |
|---|
| 2026.01.28 | ₩293,489 | ₩308,309 | ₩287,433 | ₩290,287 | -1.09% | 239.6만 |
|---|
| 2026.01.27 | ₩294,143 | ₩299,425 | ₩288,820 | ₩298,305 | +1.41% | 180.7만 |
|---|
| 2026.01.26 | ₩301,413 | ₩301,933 | ₩295,810 | ₩295,917 | -1.82% | 170.8만 |
|---|
| 2026.01.23 | ₩290,888 | ₩303,627 | ₩288,527 | ₩300,666 | +3.36% | 183.9만 |
|---|
| 2026.01.22 | ₩294,850 | ₩297,064 | ₩290,314 | ₩291,821 | -1.03% | 76만 |
|---|
| 2026.01.21 | ₩293,276 | ₩296,437 | ₩290,287 | ₩293,476 | +0.07% | 96.5만 |
|---|
| 2026.01.20 | ₩293,302 | ₩293,902 | ₩289,020 | ₩289,620 | -1.26% | 75.1만 |
|---|
| 2026.01.16 | ₩294,863 | ₩296,504 | ₩292,809 | ₩295,250 | +0.13% | 57.1만 |
|---|
| 2026.01.15 | ₩294,556 | ₩298,678 | ₩292,155 | ₩296,090 | +0.52% | 73.8만 |
|---|
| 2026.01.14 | ₩292,395 | ₩295,877 | ₩290,154 | ₩293,422 | +0.35% | 75.3만 |
|---|
| 2026.01.13 | ₩289,754 | ₩292,248 | ₩286,792 | ₩291,675 | +0.66% | 69.2만 |
|---|
| 2026.01.12 | ₩291,381 | ₩291,381 | ₩287,299 | ₩289,767 | -0.55% | 84.7만 |
|---|
| 2026.01.09 | ₩287,153 | ₩292,835 | ₩285,605 | ₩292,609 | +1.90% | 63.7만 |
|---|
| 2026.01.08 | ₩275,000 | ₩286,592 | ₩275,000 | ₩285,312 | +3.75% | 85.1만 |
|---|
| 2026.01.07 | ₩282,444 | ₩285,338 | ₩273,066 | ₩275,880 | -2.32% | 84만 |
|---|
| 2026.01.06 | ₩285,205 | ₩285,325 | ₩282,297 | ₩282,430 | -0.97% | 97.1만 |
|---|
| 2026.01.05 | ₩280,416 | ₩282,550 | ₩277,188 | ₩281,643 | +0.44% | 76만 |
|---|
| 2026.01.02 | ₩274,733 | ₩282,030 | ₩272,906 | ₩281,630 | +2.51% | 58.4만 |
|---|
| 2025.12.31 | ₩277,254 | ₩278,722 | ₩275,053 | ₩275,107 | -0.77% | 36.6만 |
|---|
| 2025.12.30 | ₩278,068 | ₩279,829 | ₩276,467 | ₩277,815 | -0.09% | 39.5만 |
|---|
| 2025.12.29 | ₩277,228 | ₩278,975 | ₩276,401 | ₩278,495 | +0.46% | 39.9만 |
|---|
| 2025.12.26 | ₩277,401 | ₩278,829 | ₩274,093 | ₩278,682 | +0.46% | 38.1만 |
|---|
| 2025.12.24 | ₩274,907 | ₩278,162 | ₩273,786 | ₩276,574 | +0.61% | 28.5만 |
|---|
| 2025.12.23 | ₩275,520 | ₩276,881 | ₩273,639 | ₩275,907 | +0.14% | 56.3만 |
|---|
| 2025.12.22 | ₩272,145 | ₩276,747 | ₩266,676 | ₩275,534 | +1.25% | 81.3만 |
|---|
| 2025.12.19 | ₩271,718 | ₩272,385 | ₩269,611 | ₩270,558 | -0.43% | 179.4만 |
|---|
| 2025.12.18 | ₩269,651 | ₩273,373 | ₩266,916 | ₩272,172 | +0.93% | 97.5만 |
|---|
| 2025.12.17 | ₩270,878 | ₩271,585 | ₩267,023 | ₩269,904 | -0.36% | 83.8만 |
|---|
| 2025.12.16 | ₩273,866 | ₩274,640 | ₩268,784 | ₩271,678 | -0.80% | 168.2만 |
|---|
| 2025.12.15 | ₩273,319 | ₩273,879 | ₩270,918 | ₩272,772 | -0.20% | 88만 |
|---|
| 2025.12.12 | ₩274,360 | ₩274,706 | ₩272,545 | ₩273,559 | -0.29% | 88.4만 |
|---|
| 2025.12.11 | ₩270,851 | ₩275,027 | ₩268,730 | ₩273,866 | +1.11% | 70.6만 |
|---|
| 2025.12.10 | ₩260,540 | ₩272,345 | ₩259,659 | ₩270,291 | +3.74% | 95.3만 |
|---|
| 2025.12.09 | ₩261,473 | ₩263,194 | ₩257,471 | ₩257,992 | -1.33% | 60.5만 |
|---|
| 2025.12.08 | ₩263,888 | ₩266,342 | ₩261,327 | ₩262,514 | -0.52% | 86.2만 |
|---|
| 2025.12.05 | ₩261,927 | ₩267,129 | ₩261,100 | ₩264,768 | +1.08% | 89.1만 |
|---|
| 2025.12.04 | ₩264,088 | ₩266,182 | ₩261,900 | ₩262,300 | -0.68% | 73.2만 |
|---|
| 2025.12.03 | ₩257,805 | ₩264,675 | ₩257,005 | ₩264,061 | +2.43% | 96.8만 |
|---|
| 2025.12.02 | ₩271,118 | ₩271,118 | ₩255,657 | ₩256,858 | -5.26% | 131.4만 |
|---|
| 2025.12.01 | ₩271,452 | ₩274,066 | ₩270,638 | ₩271,118 | -0.12% | 59만 |
|---|
| 2025.11.28 | ₩270,891 | ₩274,373 | ₩269,010 | ₩272,225 | +0.49% | 29.2만 |
|---|
| 2025.11.26 | ₩267,703 | ₩272,625 | ₩267,636 | ₩271,452 | +1.40% | 49.9만 |
|---|
| 2025.11.25 | ₩265,302 | ₩269,064 | ₩263,768 | ₩268,477 | +1.20% | 54.6만 |
|---|
| 2025.11.24 | ₩261,927 | ₩264,355 | ₩260,953 | ₩263,221 | +0.49% | 75만 |
|---|
| 2025.11.21 | ₩257,071 | ₩264,795 | ₩256,898 | ₩263,208 | +2.39% | 70.7만 |
|---|
| 2025.11.20 | ₩260,353 | ₩261,954 | ₩255,457 | ₩255,697 | -1.79% | 91.5만 |
|---|
| 2025.11.19 | ₩261,967 | ₩262,381 | ₩257,125 | ₩259,206 | -1.05% | 94만 |
|---|
| 2025.11.18 | ₩261,754 | ₩264,035 | ₩259,446 | ₩262,300 | +0.21% | 60.8만 |
|---|
| 2025.11.17 | ₩263,074 | ₩263,501 | ₩259,926 | ₩262,354 | -0.27% | 89.6만 |
|---|
| 2025.11.14 | ₩264,355 | ₩265,008 | ₩260,473 | ₩263,088 | -0.48% | 83.5만 |
|---|
| 2025.11.13 | ₩268,117 | ₩270,705 | ₩265,302 | ₩265,582 | -0.95% | 73.5만 |
|---|
| 2025.11.12 | ₩270,865 | ₩272,279 | ₩267,356 | ₩267,383 | -1.29% | 78.9만 |
|---|
| 2025.11.11 | ₩269,117 | ₩271,251 | ₩267,970 | ₩270,825 | +0.63% | 58.6만 |
|---|
| 2025.11.10 | ₩267,530 | ₩269,050 | ₩264,768 | ₩267,756 | +0.08% | 70.9만 |
|---|
| 2025.11.07 | ₩264,128 | ₩267,903 | ₩261,127 | ₩267,530 | +1.29% | 57.3만 |
|---|
| 2025.11.06 | ₩264,368 | ₩267,623 | ₩262,354 | ₩264,248 | -0.05% | 84.2만 |
|---|
| 2025.11.05 | ₩263,234 | ₩266,262 | ₩261,687 | ₩265,622 | +0.91% | 133.7만 |
|---|
| 2025.11.04 | ₩260,340 | ₩264,315 | ₩259,699 | ₩263,008 | +1.02% | 84.1만 |
|---|
| 2025.11.03 | ₩259,406 | ₩261,193 | ₩257,218 | ₩260,913 | +0.58% | 86.3만 |
|---|
| 2025.10.31 | ₩260,099 | ₩262,367 | ₩257,552 | ₩261,140 | +0.40% | 83.5만 |
|---|
| 2025.10.30 | ₩260,886 | ₩265,475 | ₩259,899 | ₩261,674 | +0.30% | 82.5만 |
|---|
| 2025.10.29 | ₩273,172 | ₩273,172 | ₩261,180 | ₩262,327 | -3.97% | 99.6만 |
|---|
| 2025.10.28 | ₩274,640 | ₩278,282 | ₩273,813 | ₩275,013 | +0.14% | 46.8만 |
|---|
| 2025.10.27 | ₩274,106 | ₩278,588 | ₩273,252 | ₩275,614 | +0.55% | 73.4만 |
|---|
| 2025.10.24 | ₩283,031 | ₩287,833 | ₩272,439 | ₩273,239 | -3.46% | 135.1만 |
|---|
| 2025.10.23 | ₩265,929 | ₩284,711 | ₩264,488 | ₩284,485 | +6.98% | 190.4만 |
|---|
| 2025.10.22 | ₩278,788 | ₩283,497 | ₩277,201 | ₩278,455 | -0.12% | 144.6만 |
|---|
| 2025.10.21 | ₩275,107 | ₩278,295 | ₩273,132 | ₩277,641 | +0.92% | 69.3만 |
|---|
| 2025.10.20 | ₩272,092 | ₩274,813 | ₩269,317 | ₩274,640 | +0.94% | 82.1만 |
|---|
| 2025.10.17 | ₩274,733 | ₩276,161 | ₩269,958 | ₩271,238 | -1.27% | 77.2만 |
|---|
| 2025.10.16 | ₩280,056 | ₩280,643 | ₩273,773 | ₩273,919 | -2.19% | 58.4만 |
|---|
| 2025.10.15 | ₩281,630 | ₩282,030 | ₩276,467 | ₩279,669 | -0.70% | 66만 |
|---|
| 2025.10.14 | ₩275,173 | ₩283,204 | ₩273,306 | ₩281,150 | +2.17% | 68.5만 |
|---|
| 2025.10.13 | ₩278,362 | ₩279,882 | ₩275,053 | ₩277,134 | -0.44% | 48.6만 |
|---|
| 2025.10.10 | ₩283,444 | ₩284,111 | ₩275,574 | ₩275,800 | -2.70% | 64.5만 |
|---|