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 | ₩64,592 | ₩65,980 | ₩63,978 | ₩65,419 | +1.28% | 6만 |
| 2026.10.08 | ₩63,831 | ₩65,513 | ₩62,831 | ₩64,645 | +1.28% | 6.4만 |
| 2026.10.07 | ₩63,925 | ₩64,539 | ₩62,857 | ₩64,419 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,352 | ₩66,940 | ₩64,058 | ₩64,952 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,311 | ₩64,645 | ₩61,270 | ₩63,725 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,058 | ₩63,912 | ₩62,577 | ₩63,204 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,443 | ₩62,551 | ₩59,215 | ₩62,097 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,111 | ₩63,111 | ₩61,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,643 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,391 | ₩64,032 | ₩61,910 | ₩62,924 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,218 | ₩64,058 | ₩61,683 | ₩63,298 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,271 | ₩64,739 | ₩62,724 | ₩64,098 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,697 | ₩64,045 | ₩62,230 | ₩63,405 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,697 | ₩62,897 | ₩61,390 | ₩62,457 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,830 | ₩62,938 | ₩61,523 | ₩62,938 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,030 | ₩62,244 | ₩60,336 | ₩61,016 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩60,949 | ₩61,683 | ₩59,829 | ₩61,456 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,310 | ₩62,644 | ₩61,083 | ₩61,617 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,456 | ₩61,376 | ₩59,375 | ₩60,136 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,642 | ₩60,069 | ₩58,708 | ₩60,055 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,856 | ₩61,203 | ₩59,642 | ₩59,922 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,164 | ₩62,564 | ₩61,430 | ₩61,977 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,537 | ₩62,644 | ₩59,855 | ₩61,083 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,270 | ₩62,711 | ₩61,376 | ₩62,457 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,004 | ₩63,164 | ₩61,510 | ₩62,217 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩59,962 | ₩62,150 | ₩59,855 | ₩62,017 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,202 | ₩62,711 | ₩58,201 | ₩59,949 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,562 | ₩60,069 | ₩58,628 | ₩59,629 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,789 | ₩60,442 | ₩58,254 | ₩58,961 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,376 | ₩61,563 | ₩59,695 | ₩60,216 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,031 | ₩63,631 | ₩61,003 | ₩61,056 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩60,896 | ₩63,565 | ₩60,709 | ₩63,231 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,149 | ₩61,523 | ₩59,295 | ₩61,363 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,869 | ₩60,709 | ₩59,415 | ₩60,149 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,283 | ₩61,283 | ₩59,428 | ₩59,802 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,270 | ₩61,630 | ₩59,268 | ₩60,976 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,749 | ₩61,603 | ₩59,442 | ₩60,429 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,551 | ₩63,551 | ₩61,456 | ₩61,670 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,699 | ₩64,939 | ₩62,764 | ₩63,191 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩65,913 | ₩67,381 | ₩64,272 | ₩65,206 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩65,966 | ₩66,206 | ₩64,339 | ₩65,913 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,180 | ₩68,261 | ₩64,846 | ₩66,113 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,258 | ₩67,207 | ₩63,671 | ₩65,886 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,138 | ₩65,086 | ₩61,963 | ₩63,631 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,116 | ₩71,117 | ₩63,551 | ₩63,858 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,164 | ₩70,263 | ₩63,044 | ₩70,063 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,694 | ₩64,045 | ₩56,186 | ₩62,057 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,252 | ₩56,400 | ₩54,705 | ₩55,519 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,305 | ₩55,426 | ₩54,105 | ₩55,105 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩53,958 | ₩55,319 | ₩53,691 | ₩53,851 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,864 | ₩53,918 | ₩52,050 | ₩53,277 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,783 | ₩53,171 | ₩51,783 | ₩52,637 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,876 | ₩52,090 | ₩49,995 | ₩50,969 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,250 | ₩53,011 | ₩51,169 | ₩52,237 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,783 | ₩52,704 | ₩50,782 | ₩52,170 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,289 | ₩52,450 | ₩50,942 | ₩51,329 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩50,969 | ₩51,836 | ₩49,261 | ₩50,929 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩51,970 | ₩52,957 | ₩51,489 | ₩51,489 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,902 | ₩52,930 | ₩49,275 | ₩52,397 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,716 | ₩51,103 | ₩49,715 | ₩50,048 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,355 | ₩51,650 | ₩48,928 | ₩50,382 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,795 | ₩52,130 | ₩49,795 | ₩51,289 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,381 | ₩50,169 | ₩48,314 | ₩49,808 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,808 | ₩50,302 | ₩48,701 | ₩49,221 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩48,941 | ₩50,262 | ₩46,993 | ₩48,808 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,673 | ₩48,928 | ₩46,780 | ₩48,354 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,447 | ₩48,554 | ₩46,913 | ₩47,834 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩46,993 | ₩47,767 | ₩46,286 | ₩47,220 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,288 | ₩50,102 | ₩46,686 | ₩47,073 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,594 | ₩50,369 | ₩45,045 | ₩49,568 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,716 | ₩51,596 | ₩47,860 | ₩48,434 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,183 | ₩51,970 | ₩49,968 | ₩50,582 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,822 | ₩51,650 | ₩50,729 | ₩51,303 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,010 | ₩52,117 | ₩50,195 | ₩50,996 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,636 | ₩52,477 | ₩49,822 | ₩52,117 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,848 | ₩51,289 | ₩48,848 | ₩51,076 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,381 | ₩49,528 | ₩47,327 | ₩48,741 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,007 | ₩49,221 | ₩47,513 | ₩48,607 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,713 | ₩48,954 | ₩47,473 | ₩48,768 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,233 | ₩48,848 | ₩46,766 | ₩48,034 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,419 | ₩47,447 | ₩45,792 | ₩46,179 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,232 | ₩47,353 | ₩46,112 | ₩46,179 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,873 | ₩47,300 | ₩45,725 | ₩45,765 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,525 | ₩47,407 | ₩45,112 | ₩46,339 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,645 | ₩45,779 | ₩44,164 | ₩45,499 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,885 | ₩45,258 | ₩43,657 | ₩43,991 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,777 | ₩45,579 | ₩43,577 | ₩44,725 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,350 | ₩44,698 | ₩43,204 | ₩43,657 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,244 | ₩44,338 | ₩42,430 | ₩42,710 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,457 | ₩44,338 | ₩43,070 | ₩44,204 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,697 | ₩44,805 | ₩43,030 | ₩43,204 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩42,990 | ₩44,565 | ₩42,990 | ₩44,551 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,057 | ₩43,444 | ₩41,643 | ₩43,364 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,084 | ₩44,445 | ₩43,244 | ₩43,444 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,018 | ₩44,618 | ₩43,124 | ₩44,445 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,578 | ₩46,713 | ₩43,697 | ₩44,565 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,016 | ₩44,565 | ₩42,016 | ₩44,258 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,695 | ₩41,723 | ₩40,095 | ₩41,563 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,708 | ₩41,309 | ₩39,147 | ₩40,442 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,440 | ₩40,095 | ₩38,213 | ₩39,868 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,494 | ₩39,494 | ₩38,147 | ₩38,440 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,895 | ₩41,696 | ₩39,228 | ₩39,641 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,562 | ₩41,176 | ₩39,054 | ₩40,855 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,001 | ₩41,362 | ₩39,895 | ₩41,149 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,268 | ₩40,442 | ₩39,121 | ₩40,121 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,682 | ₩41,429 | ₩38,467 | ₩39,548 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,309 | ₩41,576 | ₩40,055 | ₩41,055 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,682 | ₩42,590 | ₩39,895 | ₩41,122 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,015 | ₩42,270 | ₩39,401 | ₩41,149 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,828 | ₩40,575 | ₩38,307 | ₩40,348 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,734 | ₩39,948 | ₩38,640 | ₩39,414 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,080 | ₩39,161 | ₩37,493 | ₩38,707 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,707 | ₩39,041 | ₩37,480 | ₩38,080 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,161 | ₩40,629 | ₩37,893 | ₩38,627 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,228 | ₩39,601 | ₩37,119 | ₩39,588 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,812 | ₩39,708 | ₩35,812 | ₩39,388 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,573 | ₩38,774 | ₩35,305 | ₩35,812 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,533 | ₩38,227 | ₩36,786 | ₩38,000 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,785 | ₩38,494 | ₩35,785 | ₩37,533 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,091 | ₩36,572 | ₩35,091 | ₩35,598 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,758 | ₩36,025 | ₩34,304 | ₩34,958 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,012 | ₩36,479 | ₩35,385 | ₩35,518 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩34,998 | ₩36,626 | ₩34,998 | ₩36,426 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,798 | ₩35,078 | ₩33,971 | ₩34,344 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,492 | ₩35,492 | ₩34,504 | ₩35,105 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,225 | ₩35,745 | ₩34,824 | ₩35,558 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,838 | ₩35,398 | ₩33,463 | ₩35,278 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,265 | ₩35,265 | ₩34,024 | ₩34,771 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,410 | ₩35,305 | ₩33,410 | ₩35,305 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,450 | ₩34,077 | ₩33,450 | ₩33,797 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,849 | ₩32,463 | ₩31,169 | ₩32,116 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,183 | ₩32,209 | ₩31,542 | ₩32,049 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,756 | ₩32,116 | ₩31,422 | ₩31,956 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,116 | ₩32,690 | ₩31,489 | ₩32,209 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,729 | ₩32,489 | ₩31,195 | ₩32,076 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,169 | ₩32,169 | ₩31,008 | ₩31,329 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,303 | ₩32,303 | ₩31,169 | ₩31,782 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,409 | ₩33,037 | ₩32,049 | ₩32,463 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,676 | ₩33,343 | ₩31,716 | ₩32,543 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,049 | ₩33,317 | ₩32,049 | ₩32,516 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,156 | ₩33,637 | ₩32,156 | ₩32,543 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,622 | ₩31,689 | ₩28,460 | ₩31,182 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,462 | ₩32,089 | ₩30,782 | ₩31,462 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,596 | ₩33,037 | ₩31,529 | ₩31,836 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,357 | ₩33,624 | ₩32,663 | ₩33,090 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,263 | ₩34,304 | ₩32,676 | ₩32,983 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,916 | ₩33,944 | ₩31,729 | ₩32,583 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,757 | ₩33,810 | ₩32,303 | ₩32,863 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,450 | ₩34,131 | ₩32,623 | ₩33,997 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,463 | ₩35,025 | ₩33,357 | ₩33,890 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,664 | ₩33,664 | ₩31,115 | ₩33,410 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,492 | ₩36,492 | ₩33,690 | ₩34,144 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,225 | ₩39,361 | ₩35,225 | ₩37,119 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,812 | ₩37,413 | ₩35,492 | ₩35,545 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,397 | ₩35,265 | ₩33,824 | ₩35,091 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,037 | ₩35,825 | ₩33,984 | ₩35,331 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,532 | ₩35,545 | ₩34,344 | ₩34,344 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,318 | ₩35,852 | ₩34,744 | ₩35,758 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,558 | ₩35,558 | ₩34,718 | ₩35,078 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,251 | ₩35,945 | ₩34,704 | ₩34,958 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,239 | ₩36,692 | ₩34,798 | ₩34,798 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,812 | ₩36,599 | ₩35,665 | ₩36,039 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,132 | ₩36,679 | ₩35,452 | ₩35,999 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,560 | ₩37,746 | ₩36,025 | ₩36,252 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,360 | ₩37,867 | ₩36,132 | ₩37,400 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,360 | ₩38,027 | ₩37,039 | ₩37,360 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,866 | ₩37,106 | ₩35,452 | ₩37,093 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,826 | ₩37,373 | ₩36,079 | ₩36,492 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,438 | ₩37,346 | ₩34,197 | ₩36,626 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,411 | ₩35,598 | ₩34,024 | ₩34,371 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,770 | ₩34,251 | ₩33,277 | ₩33,277 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,157 | ₩33,664 | ₩32,703 | ₩33,397 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,796 | ₩33,677 | ₩32,636 | ₩33,237 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,662 | ₩32,543 | ₩31,662 | ₩32,343 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,874 | ₩31,876 | ₩29,688 | ₩31,689 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,355 | ₩30,355 | ₩28,954 | ₩30,101 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,127 | ₩29,701 | ₩28,794 | ₩29,661 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,607 | ₩29,621 | ₩28,246 | ₩28,633 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,475 | ₩30,475 | ₩29,474 | ₩29,701 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,768 | ₩31,222 | ₩28,433 | ₩30,475 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,249 | ₩31,622 | ₩30,221 | ₩30,635 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,676 | ₩32,022 | ₩31,155 | ₩31,275 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,875 | ₩31,449 | ₩30,875 | ₩31,369 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,381 | ₩30,501 | ₩29,781 | ₩29,941 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩30,995 | ₩31,355 | ₩30,715 | ₩30,728 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,914 | ₩31,195 | ₩29,914 | ₩31,008 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,861 | ₩30,715 | ₩29,861 | ₩30,528 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,194 | ₩30,875 | ₩29,194 | ₩30,688 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,008 | ₩30,421 | ₩29,768 | ₩30,355 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,287 | ₩30,141 | ₩29,087 | ₩29,901 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,033 | ₩29,287 | ₩28,033 | ₩29,114 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,300 | ₩29,314 | ₩27,579 | ₩28,166 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,260 | ₩28,260 | ₩27,860 | ₩28,073 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩27,966 | ₩28,513 | ₩27,806 | ₩28,287 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,500 | ₩28,713 | ₩27,659 | ₩27,739 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,820 | ₩28,113 | ₩27,379 | ₩27,940 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,287 | ₩28,287 | ₩27,232 | ₩27,593 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,046 | ₩28,860 | ₩27,820 | ₩28,153 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,033 | ₩28,473 | ₩27,806 | ₩28,140 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,914 | ₩28,914 | ₩28,206 | ₩28,287 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,820 | ₩29,140 | ₩28,460 | ₩28,754 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,141 | ₩30,341 | ₩28,367 | ₩28,834 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,541 | ₩30,555 | ₩29,514 | ₩30,088 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,688 | ₩30,808 | ₩30,155 | ₩30,621 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,208 | ₩30,421 | ₩30,048 | ₩30,195 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,421 | ₩31,048 | ₩30,101 | ₩30,235 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,662 | ₩31,022 | ₩29,634 | ₩30,555 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩30,982 | ₩31,676 | ₩30,088 | ₩30,501 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,822 | ₩31,515 | ₩30,168 | ₩31,235 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,140 | ₩30,848 | ₩29,127 | ₩30,688 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,354 | ₩29,901 | ₩28,874 | ₩28,874 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,114 | ₩30,261 | ₩28,540 | ₩29,354 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,567 | ₩29,221 | ₩28,567 | ₩28,954 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩28,994 | ₩29,354 | ₩28,420 | ₩28,607 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,873 | ₩29,020 | ₩27,766 | ₩28,994 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,553 | ₩28,033 | ₩26,952 | ₩27,539 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,193 | ₩28,527 | ₩27,366 | ₩27,539 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,673 | ₩28,647 | ₩27,673 | ₩28,567 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,832 | ₩27,860 | ₩26,832 | ₩27,566 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,859 | ₩26,859 | ₩26,539 | ₩26,632 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,525 | ₩27,353 | ₩26,525 | ₩26,859 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,845 | ₩26,886 | ₩25,645 | ₩26,245 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,072 | ₩26,525 | ₩25,405 | ₩25,845 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,351 | ₩25,525 | ₩25,111 | ₩25,405 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,471 | ₩25,845 | ₩24,938 | ₩25,004 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,192 | ₩27,606 | ₩25,458 | ₩25,458 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,752 | ₩27,246 | ₩26,512 | ₩27,179 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,752 | ₩27,272 | ₩26,752 | ₩26,926 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,352 | ₩26,872 | ₩26,285 | ₩26,672 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,685 | ₩27,686 | ₩25,845 | ₩26,152 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,272 | ₩26,966 | ₩25,885 | ₩26,472 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,364 | ₩26,138 | ₩25,191 | ₩25,791 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,218 | ₩25,925 | ₩24,097 | ₩25,605 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,232 | ₩28,233 | ₩25,912 | ₩28,113 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,726 | ₩27,726 | ₩26,178 | ₩26,565 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,606 | ₩27,953 | ₩27,032 | ₩27,259 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,286 | ₩28,313 | ₩27,219 | ₩27,526 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,219 | ₩27,753 | ₩27,072 | ₩27,339 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,820 | ₩28,380 | ₩26,966 | ₩27,286 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,313 | ₩27,993 | ₩26,685 | ₩27,646 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,606 | ₩27,820 | ₩27,272 | ₩27,313 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,140 | ₩28,513 | ₩27,086 | ₩27,366 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,406 | ₩27,953 | ₩27,379 | ₩27,846 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,419 | ₩27,860 | ₩27,139 | ₩27,486 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,713 | ₩28,687 | ₩27,579 | ₩27,579 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,539 | ₩27,739 | ₩27,353 | ₩27,686 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,899 | ₩27,406 | ₩26,752 | ₩26,966 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,486 | ₩27,686 | ₩26,926 | ₩27,112 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,473 | ₩28,060 | ₩27,219 | ₩27,486 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,138 | ₩27,379 | ₩26,138 | ₩26,979 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,258 | ₩26,939 | ₩26,138 | ₩26,499 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,752 | ₩27,259 | ₩25,418 | ₩25,791 | -3.59% | 2.8만 |
|---|