시장 데이터를 불러오는 중
전체 종목
파크-오하이오 홀딩스 과거 주가
Park-Ohio Holdings Corp. - Common Stock · PKOH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park-Ohio Holdings Corp. - Common Stock · PKOH · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,870 | ₩66,264 | ₩64,254 | ₩65,701 | +1.28% | 6만 |
| 2026.10.08 | ₩64,107 | ₩65,795 | ₩63,102 | ₩64,924 | +1.28% | 6.4만 |
| 2026.10.07 | ₩64,200 | ₩64,817 | ₩63,128 | ₩64,696 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,629 | ₩67,229 | ₩64,334 | ₩65,232 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,584 | ₩64,924 | ₩61,534 | ₩63,999 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,329 | ₩64,187 | ₩62,847 | ₩63,477 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,708 | ₩62,820 | ₩59,470 | ₩62,365 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,383 | ₩63,383 | ₩61,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,909 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,664 | ₩64,308 | ₩62,177 | ₩63,195 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,490 | ₩64,334 | ₩61,949 | ₩63,571 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,544 | ₩65,018 | ₩62,994 | ₩64,375 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,968 | ₩64,321 | ₩62,499 | ₩63,678 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,968 | ₩63,169 | ₩61,654 | ₩62,726 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩62,097 | ₩63,209 | ₩61,788 | ₩63,209 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,298 | ₩62,512 | ₩60,596 | ₩61,279 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,212 | ₩61,949 | ₩60,086 | ₩61,721 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,574 | ₩62,914 | ₩61,346 | ₩61,882 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,716 | ₩61,641 | ₩59,631 | ₩60,395 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,899 | ₩60,328 | ₩58,961 | ₩60,314 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩61,118 | ₩61,467 | ₩59,899 | ₩60,180 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,432 | ₩62,834 | ₩61,695 | ₩62,244 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,802 | ₩62,914 | ₩60,113 | ₩61,346 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,539 | ₩62,981 | ₩61,641 | ₩62,726 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,271 | ₩63,437 | ₩61,775 | ₩62,485 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,220 | ₩62,418 | ₩60,113 | ₩62,284 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,462 | ₩62,981 | ₩58,452 | ₩60,207 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,818 | ₩60,328 | ₩58,880 | ₩59,885 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩60,046 | ₩60,703 | ₩58,505 | ₩59,215 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,641 | ₩61,829 | ₩59,952 | ₩60,475 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,303 | ₩63,906 | ₩61,266 | ₩61,319 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩61,159 | ₩63,839 | ₩60,971 | ₩63,504 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,408 | ₩61,788 | ₩59,550 | ₩61,628 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩60,127 | ₩60,971 | ₩59,671 | ₩60,408 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,547 | ₩61,547 | ₩59,684 | ₩60,060 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,534 | ₩61,896 | ₩59,524 | ₩61,239 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩61,011 | ₩61,869 | ₩59,698 | ₩60,690 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,825 | ₩63,825 | ₩61,721 | ₩61,936 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,978 | ₩65,219 | ₩63,035 | ₩63,463 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩66,197 | ₩67,671 | ₩64,549 | ₩65,487 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,251 | ₩66,492 | ₩64,616 | ₩66,197 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,465 | ₩68,555 | ₩65,125 | ₩66,398 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,535 | ₩67,497 | ₩63,946 | ₩66,170 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,415 | ₩65,366 | ₩62,231 | ₩63,906 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,418 | ₩71,423 | ₩63,825 | ₩64,133 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,437 | ₩70,565 | ₩63,316 | ₩70,364 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,942 | ₩64,321 | ₩56,428 | ₩62,324 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,490 | ₩56,643 | ₩54,941 | ₩55,758 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,539 | ₩55,664 | ₩54,338 | ₩55,343 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,190 | ₩55,557 | ₩53,922 | ₩54,083 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩53,092 | ₩54,150 | ₩52,274 | ₩53,507 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩52,006 | ₩53,400 | ₩52,006 | ₩52,864 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩52,100 | ₩52,314 | ₩50,211 | ₩51,189 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,475 | ₩53,239 | ₩51,390 | ₩52,462 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩52,006 | ₩52,931 | ₩51,001 | ₩52,395 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,510 | ₩52,676 | ₩51,162 | ₩51,551 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,189 | ₩52,060 | ₩49,474 | ₩51,149 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,194 | ₩53,185 | ₩51,711 | ₩51,711 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩50,117 | ₩53,159 | ₩49,487 | ₩52,623 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,934 | ₩51,323 | ₩49,929 | ₩50,264 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,572 | ₩51,872 | ₩49,139 | ₩50,599 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩50,010 | ₩52,355 | ₩50,010 | ₩51,510 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,594 | ₩50,385 | ₩48,522 | ₩50,023 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩49,018 | ₩50,519 | ₩48,911 | ₩49,433 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩49,152 | ₩50,479 | ₩47,196 | ₩49,018 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,879 | ₩49,139 | ₩46,981 | ₩48,562 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,651 | ₩48,763 | ₩47,115 | ₩48,040 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,196 | ₩47,973 | ₩46,485 | ₩47,423 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,500 | ₩50,318 | ₩46,887 | ₩47,276 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,804 | ₩50,586 | ₩45,239 | ₩49,782 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,934 | ₩51,819 | ₩48,067 | ₩48,643 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,403 | ₩52,194 | ₩50,184 | ₩50,800 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩51,041 | ₩51,872 | ₩50,948 | ₩51,524 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,234 | ₩52,341 | ₩50,412 | ₩51,216 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,854 | ₩52,703 | ₩50,036 | ₩52,341 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩49,058 | ₩51,510 | ₩49,058 | ₩51,296 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,589 | ₩49,742 | ₩47,531 | ₩48,951 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,214 | ₩49,433 | ₩47,718 | ₩48,817 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,919 | ₩49,165 | ₩47,678 | ₩48,978 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,437 | ₩49,058 | ₩46,968 | ₩48,241 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,619 | ₩47,651 | ₩45,989 | ₩46,378 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,432 | ₩47,557 | ₩46,311 | ₩46,378 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩47,075 | ₩47,504 | ₩45,922 | ₩45,963 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,721 | ₩47,611 | ₩45,306 | ₩46,539 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,837 | ₩45,976 | ₩44,355 | ₩45,695 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩45,078 | ₩45,453 | ₩43,845 | ₩44,180 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,966 | ₩45,775 | ₩43,765 | ₩44,917 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,537 | ₩44,891 | ₩43,390 | ₩43,845 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,435 | ₩44,529 | ₩42,613 | ₩42,894 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,644 | ₩44,529 | ₩43,256 | ₩44,395 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,886 | ₩44,998 | ₩43,216 | ₩43,390 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,175 | ₩44,757 | ₩43,175 | ₩44,743 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,242 | ₩43,631 | ₩41,822 | ₩43,551 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,274 | ₩44,636 | ₩43,430 | ₩43,631 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,207 | ₩44,810 | ₩43,309 | ₩44,636 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,770 | ₩46,914 | ₩43,886 | ₩44,757 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,197 | ₩44,757 | ₩42,197 | ₩44,448 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,871 | ₩41,902 | ₩40,268 | ₩41,742 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,879 | ₩41,487 | ₩39,316 | ₩40,616 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,606 | ₩40,268 | ₩38,378 | ₩40,040 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,665 | ₩39,665 | ₩38,311 | ₩38,606 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩41,072 | ₩41,876 | ₩39,397 | ₩39,812 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,737 | ₩41,353 | ₩39,222 | ₩41,031 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,174 | ₩41,541 | ₩40,067 | ₩41,326 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,437 | ₩40,616 | ₩39,289 | ₩40,294 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,857 | ₩41,608 | ₩38,633 | ₩39,718 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,487 | ₩41,755 | ₩40,227 | ₩41,232 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,857 | ₩42,773 | ₩40,067 | ₩41,299 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,187 | ₩42,452 | ₩39,571 | ₩41,326 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩40,000 | ₩40,750 | ₩38,472 | ₩40,522 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,901 | ₩40,120 | ₩38,807 | ₩39,584 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,244 | ₩39,330 | ₩37,655 | ₩38,874 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,874 | ₩39,209 | ₩37,641 | ₩38,244 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,330 | ₩40,804 | ₩38,057 | ₩38,794 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,397 | ₩39,772 | ₩37,279 | ₩39,758 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,966 | ₩39,879 | ₩35,966 | ₩39,557 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,735 | ₩38,941 | ₩35,457 | ₩35,966 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,695 | ₩38,392 | ₩36,944 | ₩38,164 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,939 | ₩38,660 | ₩35,939 | ₩37,695 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,243 | ₩36,730 | ₩35,243 | ₩35,752 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,913 | ₩36,181 | ₩34,452 | ₩35,109 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,167 | ₩36,636 | ₩35,537 | ₩35,671 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,149 | ₩36,784 | ₩35,149 | ₩36,583 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,948 | ₩35,229 | ₩34,117 | ₩34,492 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,645 | ₩35,645 | ₩34,653 | ₩35,256 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,377 | ₩35,899 | ₩34,975 | ₩35,712 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,988 | ₩35,551 | ₩33,608 | ₩35,430 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,417 | ₩35,417 | ₩34,171 | ₩34,921 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,554 | ₩35,457 | ₩33,554 | ₩35,457 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,594 | ₩34,224 | ₩33,594 | ₩33,943 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,986 | ₩32,603 | ₩31,303 | ₩32,254 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,321 | ₩32,348 | ₩31,678 | ₩32,187 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,892 | ₩32,254 | ₩31,557 | ₩32,093 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,254 | ₩32,830 | ₩31,624 | ₩32,348 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,866 | ₩32,629 | ₩31,330 | ₩32,214 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,308 | ₩32,308 | ₩31,142 | ₩31,464 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,442 | ₩32,442 | ₩31,303 | ₩31,919 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,549 | ₩33,179 | ₩32,187 | ₩32,603 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,817 | ₩33,487 | ₩31,852 | ₩32,683 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,187 | ₩33,460 | ₩32,187 | ₩32,656 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,294 | ₩33,782 | ₩32,294 | ₩32,683 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,758 | ₩31,825 | ₩28,583 | ₩31,316 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,598 | ₩32,227 | ₩30,914 | ₩31,598 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,737 | ₩33,179 | ₩31,665 | ₩31,973 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,501 | ₩33,769 | ₩32,804 | ₩33,232 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,407 | ₩34,452 | ₩32,817 | ₩33,125 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩33,058 | ₩34,090 | ₩31,866 | ₩32,723 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,903 | ₩33,956 | ₩32,442 | ₩33,005 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,594 | ₩34,278 | ₩32,763 | ₩34,144 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,608 | ₩35,176 | ₩33,501 | ₩34,037 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,809 | ₩33,809 | ₩31,249 | ₩33,554 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,650 | ₩36,650 | ₩33,836 | ₩34,291 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,377 | ₩39,531 | ₩35,377 | ₩37,279 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,966 | ₩37,574 | ₩35,645 | ₩35,698 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,546 | ₩35,417 | ₩33,970 | ₩35,243 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,184 | ₩35,980 | ₩34,130 | ₩35,484 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,685 | ₩35,698 | ₩34,492 | ₩34,492 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,470 | ₩36,006 | ₩34,894 | ₩35,913 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,712 | ₩35,712 | ₩34,867 | ₩35,229 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,403 | ₩36,100 | ₩34,854 | ₩35,109 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,395 | ₩36,851 | ₩34,948 | ₩34,948 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,966 | ₩36,757 | ₩35,819 | ₩36,194 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,288 | ₩36,837 | ₩35,604 | ₩36,154 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,722 | ₩37,909 | ₩36,181 | ₩36,408 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,521 | ₩38,030 | ₩36,288 | ₩37,561 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,521 | ₩38,191 | ₩37,199 | ₩37,521 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩37,025 | ₩37,266 | ₩35,604 | ₩37,253 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,985 | ₩37,534 | ₩36,234 | ₩36,650 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,586 | ₩37,507 | ₩34,345 | ₩36,784 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,559 | ₩35,752 | ₩34,171 | ₩34,519 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,916 | ₩34,398 | ₩33,420 | ₩33,420 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,299 | ₩33,809 | ₩32,844 | ₩33,541 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,938 | ₩33,822 | ₩32,777 | ₩33,380 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,799 | ₩32,683 | ₩31,799 | ₩32,482 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩30,003 | ₩32,013 | ₩29,815 | ₩31,825 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,485 | ₩30,485 | ₩29,078 | ₩30,231 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,253 | ₩29,829 | ₩28,918 | ₩29,789 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,735 | ₩29,748 | ₩28,368 | ₩28,757 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,606 | ₩30,606 | ₩29,601 | ₩29,829 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,896 | ₩31,356 | ₩28,556 | ₩30,606 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,383 | ₩31,758 | ₩30,351 | ₩30,767 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,812 | ₩32,160 | ₩31,289 | ₩31,410 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩31,008 | ₩31,584 | ₩31,008 | ₩31,504 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,512 | ₩30,633 | ₩29,909 | ₩30,070 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,129 | ₩31,490 | ₩30,847 | ₩30,861 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩30,043 | ₩31,330 | ₩30,043 | ₩31,142 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,990 | ₩30,847 | ₩29,990 | ₩30,660 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,320 | ₩31,008 | ₩29,320 | ₩30,820 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,137 | ₩30,552 | ₩29,896 | ₩30,485 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,413 | ₩30,271 | ₩29,212 | ₩30,030 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,154 | ₩29,413 | ₩28,154 | ₩29,239 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,422 | ₩29,440 | ₩27,698 | ₩28,288 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,382 | ₩28,382 | ₩27,980 | ₩28,194 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩28,087 | ₩28,636 | ₩27,926 | ₩28,408 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,623 | ₩28,837 | ₩27,779 | ₩27,859 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,939 | ₩28,234 | ₩27,497 | ₩28,060 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,408 | ₩28,408 | ₩27,350 | ₩27,712 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,167 | ₩28,985 | ₩27,939 | ₩28,274 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,154 | ₩28,596 | ₩27,926 | ₩28,261 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩29,038 | ₩29,038 | ₩28,328 | ₩28,408 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,944 | ₩29,266 | ₩28,583 | ₩28,877 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,271 | ₩30,472 | ₩28,489 | ₩28,958 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,673 | ₩30,686 | ₩29,641 | ₩30,217 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,820 | ₩30,941 | ₩30,284 | ₩30,753 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,338 | ₩30,552 | ₩30,177 | ₩30,325 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,552 | ₩31,182 | ₩30,231 | ₩30,365 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,794 | ₩31,155 | ₩29,762 | ₩30,686 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,115 | ₩31,812 | ₩30,217 | ₩30,633 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,954 | ₩31,651 | ₩30,298 | ₩31,370 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,266 | ₩30,981 | ₩29,253 | ₩30,820 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,480 | ₩30,030 | ₩28,998 | ₩28,998 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,239 | ₩30,392 | ₩28,663 | ₩29,480 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,690 | ₩29,346 | ₩28,690 | ₩29,078 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,119 | ₩29,480 | ₩28,542 | ₩28,730 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,993 | ₩29,145 | ₩27,886 | ₩29,119 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,671 | ₩28,154 | ₩27,068 | ₩27,658 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,315 | ₩28,650 | ₩27,484 | ₩27,658 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,792 | ₩28,770 | ₩27,792 | ₩28,690 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,948 | ₩27,980 | ₩26,948 | ₩27,685 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,975 | ₩26,975 | ₩26,653 | ₩26,747 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,640 | ₩27,470 | ₩26,640 | ₩26,975 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,956 | ₩27,001 | ₩25,755 | ₩26,358 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,184 | ₩26,640 | ₩25,514 | ₩25,956 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,460 | ₩25,635 | ₩25,219 | ₩25,514 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,581 | ₩25,956 | ₩25,045 | ₩25,112 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,310 | ₩27,725 | ₩25,568 | ₩25,568 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,867 | ₩27,363 | ₩26,626 | ₩27,296 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,867 | ₩27,390 | ₩26,867 | ₩27,042 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,465 | ₩26,988 | ₩26,398 | ₩26,787 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,800 | ₩27,805 | ₩25,956 | ₩26,264 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,385 | ₩27,082 | ₩25,996 | ₩26,586 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,474 | ₩26,251 | ₩25,300 | ₩25,903 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,326 | ₩26,037 | ₩24,201 | ₩25,715 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,345 | ₩28,355 | ₩26,023 | ₩28,234 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,846 | ₩27,846 | ₩26,291 | ₩26,680 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,725 | ₩28,073 | ₩27,149 | ₩27,377 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,403 | ₩28,435 | ₩27,336 | ₩27,645 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,872 | ₩27,189 | ₩27,457 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,939 | ₩28,502 | ₩27,082 | ₩27,403 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,430 | ₩28,114 | ₩26,800 | ₩27,765 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,725 | ₩27,939 | ₩27,390 | ₩27,430 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,261 | ₩28,636 | ₩27,202 | ₩27,484 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,524 | ₩28,073 | ₩27,497 | ₩27,966 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,537 | ₩27,980 | ₩27,256 | ₩27,604 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,832 | ₩28,810 | ₩27,698 | ₩27,698 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,658 | ₩27,859 | ₩27,470 | ₩27,805 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩27,015 | ₩27,524 | ₩26,867 | ₩27,082 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,604 | ₩27,805 | ₩27,042 | ₩27,229 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,591 | ₩28,181 | ₩27,336 | ₩27,604 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,251 | ₩27,497 | ₩26,251 | ₩27,095 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,372 | ₩27,055 | ₩26,251 | ₩26,613 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,867 | ₩27,377 | ₩25,527 | ₩25,903 | -3.59% | 2.8만 |
|---|