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 | ₩64,619 | ₩66,007 | ₩64,005 | ₩65,447 | +1.28% | 6만 |
| 2026.10.08 | ₩63,858 | ₩65,540 | ₩62,857 | ₩64,673 | +1.28% | 6.4만 |
| 2026.10.07 | ₩63,952 | ₩64,566 | ₩62,884 | ₩64,446 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,379 | ₩66,968 | ₩64,085 | ₩64,980 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,338 | ₩64,673 | ₩61,295 | ₩63,751 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,084 | ₩63,938 | ₩62,604 | ₩63,231 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,469 | ₩62,577 | ₩59,240 | ₩62,123 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,137 | ₩63,137 | ₩61,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,669 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,418 | ₩64,058 | ₩61,936 | ₩62,951 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,244 | ₩64,085 | ₩61,709 | ₩63,324 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,298 | ₩64,766 | ₩62,750 | ₩64,125 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,724 | ₩64,072 | ₩62,256 | ₩63,431 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,724 | ₩62,924 | ₩61,416 | ₩62,483 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,856 | ₩62,964 | ₩61,549 | ₩62,964 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,056 | ₩62,270 | ₩60,361 | ₩61,042 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩60,975 | ₩61,709 | ₩59,854 | ₩61,482 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,335 | ₩62,670 | ₩61,109 | ₩61,642 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,481 | ₩61,402 | ₩59,400 | ₩60,161 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,667 | ₩60,094 | ₩58,733 | ₩60,081 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,882 | ₩61,229 | ₩59,667 | ₩59,947 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,190 | ₩62,590 | ₩61,456 | ₩62,003 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,562 | ₩62,670 | ₩59,880 | ₩61,109 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,297 | ₩62,737 | ₩61,402 | ₩62,483 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,030 | ₩63,191 | ₩61,536 | ₩62,243 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩59,987 | ₩62,176 | ₩59,880 | ₩62,043 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,228 | ₩62,737 | ₩58,225 | ₩59,974 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,587 | ₩60,094 | ₩58,652 | ₩59,654 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,814 | ₩60,468 | ₩58,279 | ₩58,986 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,402 | ₩61,589 | ₩59,720 | ₩60,241 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,057 | ₩63,658 | ₩61,028 | ₩61,082 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩60,922 | ₩63,591 | ₩60,735 | ₩63,258 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,174 | ₩61,549 | ₩59,320 | ₩61,389 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,894 | ₩60,735 | ₩59,440 | ₩60,174 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,309 | ₩61,309 | ₩59,453 | ₩59,827 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,295 | ₩61,656 | ₩59,293 | ₩61,002 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,775 | ₩61,629 | ₩59,467 | ₩60,454 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,578 | ₩63,578 | ₩61,482 | ₩61,696 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,726 | ₩64,966 | ₩62,790 | ₩63,218 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩65,941 | ₩67,409 | ₩64,299 | ₩65,233 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩65,994 | ₩66,234 | ₩64,366 | ₩65,941 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,208 | ₩68,290 | ₩64,873 | ₩66,141 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,285 | ₩67,235 | ₩63,698 | ₩65,914 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,165 | ₩65,113 | ₩61,990 | ₩63,658 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,145 | ₩71,146 | ₩63,578 | ₩63,885 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,191 | ₩70,292 | ₩63,071 | ₩70,092 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,718 | ₩64,072 | ₩56,210 | ₩62,083 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,275 | ₩56,423 | ₩54,728 | ₩55,542 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,328 | ₩55,449 | ₩54,127 | ₩55,128 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩53,981 | ₩55,342 | ₩53,714 | ₩53,874 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,886 | ₩53,940 | ₩52,072 | ₩53,300 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,805 | ₩53,193 | ₩51,805 | ₩52,659 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,898 | ₩52,112 | ₩50,016 | ₩50,991 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,272 | ₩53,033 | ₩51,191 | ₩52,259 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,805 | ₩52,726 | ₩50,804 | ₩52,192 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,311 | ₩52,472 | ₩50,964 | ₩51,351 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩50,991 | ₩51,858 | ₩49,282 | ₩50,950 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩51,992 | ₩52,979 | ₩51,511 | ₩51,511 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,923 | ₩52,953 | ₩49,295 | ₩52,419 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,737 | ₩51,124 | ₩49,736 | ₩50,069 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,376 | ₩51,671 | ₩48,948 | ₩50,403 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,816 | ₩52,152 | ₩49,816 | ₩51,311 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,402 | ₩50,190 | ₩48,334 | ₩49,829 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,828 | ₩50,323 | ₩48,721 | ₩49,242 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩48,962 | ₩50,283 | ₩47,013 | ₩48,828 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,693 | ₩48,948 | ₩46,799 | ₩48,374 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,467 | ₩48,574 | ₩46,933 | ₩47,854 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,013 | ₩47,787 | ₩46,305 | ₩47,240 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,309 | ₩50,123 | ₩46,706 | ₩47,093 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,615 | ₩50,390 | ₩45,064 | ₩49,589 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,737 | ₩51,618 | ₩47,880 | ₩48,454 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,204 | ₩51,992 | ₩49,989 | ₩50,603 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,844 | ₩51,671 | ₩50,750 | ₩51,324 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,032 | ₩52,138 | ₩50,216 | ₩51,017 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,657 | ₩52,499 | ₩49,843 | ₩52,138 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,868 | ₩51,311 | ₩48,868 | ₩51,097 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,401 | ₩49,549 | ₩47,346 | ₩48,761 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,027 | ₩49,242 | ₩47,533 | ₩48,628 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,734 | ₩48,975 | ₩47,493 | ₩48,788 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,253 | ₩48,868 | ₩46,786 | ₩48,054 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,439 | ₩47,467 | ₩45,811 | ₩46,198 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,252 | ₩47,373 | ₩46,132 | ₩46,198 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,893 | ₩47,320 | ₩45,745 | ₩45,785 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,544 | ₩47,427 | ₩45,131 | ₩46,359 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,663 | ₩45,798 | ₩44,183 | ₩45,518 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,904 | ₩45,277 | ₩43,676 | ₩44,009 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,796 | ₩45,598 | ₩43,596 | ₩44,744 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,369 | ₩44,717 | ₩43,222 | ₩43,676 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,263 | ₩44,356 | ₩42,448 | ₩42,728 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,475 | ₩44,356 | ₩43,088 | ₩44,223 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,716 | ₩44,824 | ₩43,048 | ₩43,222 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,008 | ₩44,583 | ₩43,008 | ₩44,570 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,075 | ₩43,462 | ₩41,660 | ₩43,382 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,103 | ₩44,463 | ₩43,262 | ₩43,462 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,036 | ₩44,637 | ₩43,142 | ₩44,463 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,597 | ₩46,732 | ₩43,716 | ₩44,583 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,034 | ₩44,583 | ₩42,034 | ₩44,276 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,712 | ₩41,740 | ₩40,112 | ₩41,580 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,725 | ₩41,326 | ₩39,164 | ₩40,459 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,456 | ₩40,112 | ₩38,230 | ₩39,885 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,511 | ₩39,511 | ₩38,163 | ₩38,456 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,913 | ₩41,713 | ₩39,244 | ₩39,658 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,579 | ₩41,193 | ₩39,070 | ₩40,872 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,018 | ₩41,380 | ₩39,911 | ₩41,166 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,284 | ₩40,459 | ₩39,137 | ₩40,138 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,699 | ₩41,446 | ₩38,483 | ₩39,564 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,326 | ₩41,593 | ₩40,072 | ₩41,073 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,699 | ₩42,608 | ₩39,911 | ₩41,139 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,032 | ₩42,287 | ₩39,418 | ₩41,166 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,845 | ₩40,592 | ₩38,323 | ₩40,365 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,750 | ₩39,965 | ₩38,657 | ₩39,431 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,096 | ₩39,177 | ₩37,509 | ₩38,723 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,723 | ₩39,057 | ₩37,495 | ₩38,096 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,177 | ₩40,646 | ₩37,909 | ₩38,643 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,244 | ₩39,618 | ₩37,135 | ₩39,604 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,827 | ₩39,725 | ₩35,827 | ₩39,404 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,589 | ₩38,790 | ₩35,320 | ₩35,827 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,549 | ₩38,243 | ₩36,801 | ₩38,016 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,800 | ₩38,510 | ₩35,800 | ₩37,549 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,106 | ₩36,588 | ₩35,106 | ₩35,613 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,773 | ₩36,040 | ₩34,318 | ₩34,973 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,027 | ₩36,494 | ₩35,400 | ₩35,533 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,013 | ₩36,641 | ₩35,013 | ₩36,441 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,812 | ₩35,093 | ₩33,985 | ₩34,359 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,506 | ₩35,506 | ₩34,519 | ₩35,119 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,240 | ₩35,760 | ₩34,839 | ₩35,573 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,852 | ₩35,413 | ₩33,478 | ₩35,293 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,280 | ₩35,280 | ₩34,038 | ₩34,786 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,424 | ₩35,320 | ₩33,424 | ₩35,320 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,464 | ₩34,092 | ₩33,464 | ₩33,811 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,862 | ₩32,476 | ₩31,182 | ₩32,129 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,196 | ₩32,223 | ₩31,555 | ₩32,063 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,769 | ₩32,129 | ₩31,435 | ₩31,969 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,129 | ₩32,703 | ₩31,502 | ₩32,223 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,742 | ₩32,503 | ₩31,208 | ₩32,089 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,183 | ₩32,183 | ₩31,021 | ₩31,342 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,316 | ₩32,316 | ₩31,182 | ₩31,796 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,423 | ₩33,050 | ₩32,063 | ₩32,476 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,690 | ₩33,357 | ₩31,729 | ₩32,557 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,063 | ₩33,331 | ₩32,063 | ₩32,530 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,169 | ₩33,651 | ₩32,169 | ₩32,557 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,635 | ₩31,702 | ₩28,472 | ₩31,195 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,475 | ₩32,103 | ₩30,795 | ₩31,475 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,610 | ₩33,050 | ₩31,542 | ₩31,849 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,371 | ₩33,638 | ₩32,677 | ₩33,104 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,277 | ₩34,318 | ₩32,690 | ₩32,997 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,930 | ₩33,958 | ₩31,742 | ₩32,597 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,771 | ₩33,825 | ₩32,316 | ₩32,877 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,464 | ₩34,145 | ₩32,637 | ₩34,011 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,478 | ₩35,039 | ₩33,371 | ₩33,905 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,678 | ₩33,678 | ₩31,128 | ₩33,424 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,508 | ₩36,508 | ₩33,704 | ₩34,158 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,240 | ₩39,377 | ₩35,240 | ₩37,135 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,827 | ₩37,429 | ₩35,506 | ₩35,560 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,412 | ₩35,280 | ₩33,838 | ₩35,106 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,052 | ₩35,840 | ₩33,998 | ₩35,346 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,547 | ₩35,560 | ₩34,359 | ₩34,359 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,333 | ₩35,867 | ₩34,759 | ₩35,773 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,573 | ₩35,573 | ₩34,732 | ₩35,093 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,266 | ₩35,960 | ₩34,719 | ₩34,973 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,254 | ₩36,708 | ₩34,812 | ₩34,812 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,827 | ₩36,614 | ₩35,680 | ₩36,054 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,147 | ₩36,694 | ₩35,466 | ₩36,014 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,575 | ₩37,762 | ₩36,040 | ₩36,267 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,375 | ₩37,882 | ₩36,147 | ₩37,415 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,375 | ₩38,043 | ₩37,055 | ₩37,375 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,881 | ₩37,122 | ₩35,466 | ₩37,108 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,841 | ₩37,389 | ₩36,094 | ₩36,508 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,452 | ₩37,362 | ₩34,212 | ₩36,641 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,425 | ₩35,613 | ₩34,038 | ₩34,385 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,785 | ₩34,265 | ₩33,291 | ₩33,291 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,171 | ₩33,678 | ₩32,717 | ₩33,411 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,810 | ₩33,691 | ₩32,650 | ₩33,251 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,676 | ₩32,557 | ₩31,676 | ₩32,356 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,887 | ₩31,889 | ₩29,700 | ₩31,702 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,367 | ₩30,367 | ₩28,966 | ₩30,114 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,139 | ₩29,713 | ₩28,806 | ₩29,673 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,620 | ₩29,633 | ₩28,258 | ₩28,645 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,488 | ₩30,488 | ₩29,486 | ₩29,713 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,780 | ₩31,235 | ₩28,445 | ₩30,488 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,262 | ₩31,635 | ₩30,234 | ₩30,648 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,689 | ₩32,036 | ₩31,168 | ₩31,288 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,888 | ₩31,462 | ₩30,888 | ₩31,382 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,394 | ₩30,514 | ₩29,793 | ₩29,954 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,008 | ₩31,369 | ₩30,728 | ₩30,741 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,927 | ₩31,208 | ₩29,927 | ₩31,021 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,873 | ₩30,728 | ₩29,873 | ₩30,541 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,206 | ₩30,888 | ₩29,206 | ₩30,701 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,020 | ₩30,434 | ₩29,780 | ₩30,367 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,300 | ₩30,154 | ₩29,099 | ₩29,914 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,045 | ₩29,300 | ₩28,045 | ₩29,126 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,312 | ₩29,326 | ₩27,591 | ₩28,178 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,272 | ₩28,272 | ₩27,871 | ₩28,085 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩27,978 | ₩28,525 | ₩27,818 | ₩28,298 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,512 | ₩28,726 | ₩27,671 | ₩27,751 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,831 | ₩28,125 | ₩27,391 | ₩27,951 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,298 | ₩28,298 | ₩27,244 | ₩27,604 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,058 | ₩28,872 | ₩27,831 | ₩28,165 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,045 | ₩28,485 | ₩27,818 | ₩28,152 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,926 | ₩28,926 | ₩28,218 | ₩28,298 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,832 | ₩29,153 | ₩28,472 | ₩28,766 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,154 | ₩30,354 | ₩28,378 | ₩28,846 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,554 | ₩30,568 | ₩29,526 | ₩30,100 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,701 | ₩30,821 | ₩30,167 | ₩30,634 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,221 | ₩30,434 | ₩30,060 | ₩30,207 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,434 | ₩31,061 | ₩30,114 | ₩30,247 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,674 | ₩31,035 | ₩29,647 | ₩30,568 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩30,995 | ₩31,689 | ₩30,100 | ₩30,514 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,835 | ₩31,529 | ₩30,181 | ₩31,248 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,153 | ₩30,861 | ₩29,139 | ₩30,701 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,366 | ₩29,914 | ₩28,886 | ₩28,886 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,126 | ₩30,274 | ₩28,552 | ₩29,366 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,579 | ₩29,233 | ₩28,579 | ₩28,966 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,006 | ₩29,366 | ₩28,432 | ₩28,619 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,885 | ₩29,033 | ₩27,778 | ₩29,006 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,564 | ₩28,045 | ₩26,964 | ₩27,551 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,205 | ₩28,539 | ₩27,377 | ₩27,551 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,684 | ₩28,659 | ₩27,684 | ₩28,579 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,843 | ₩27,871 | ₩26,843 | ₩27,578 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,870 | ₩26,870 | ₩26,550 | ₩26,643 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,536 | ₩27,364 | ₩26,536 | ₩26,870 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,856 | ₩26,897 | ₩25,655 | ₩26,256 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,083 | ₩26,536 | ₩25,415 | ₩25,856 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,362 | ₩25,535 | ₩25,122 | ₩25,415 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,482 | ₩25,856 | ₩24,948 | ₩25,015 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,204 | ₩27,618 | ₩25,469 | ₩25,469 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,763 | ₩27,257 | ₩26,523 | ₩27,190 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,763 | ₩27,284 | ₩26,763 | ₩26,937 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,363 | ₩26,883 | ₩26,296 | ₩26,683 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,697 | ₩27,698 | ₩25,856 | ₩26,163 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,283 | ₩26,977 | ₩25,896 | ₩26,483 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,375 | ₩26,149 | ₩25,202 | ₩25,802 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,228 | ₩25,936 | ₩24,107 | ₩25,615 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,243 | ₩28,245 | ₩25,922 | ₩28,125 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,738 | ₩27,738 | ₩26,189 | ₩26,576 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,618 | ₩27,965 | ₩27,044 | ₩27,271 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,297 | ₩28,325 | ₩27,231 | ₩27,538 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,231 | ₩27,764 | ₩27,084 | ₩27,351 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,831 | ₩28,392 | ₩26,977 | ₩27,297 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,324 | ₩28,005 | ₩26,697 | ₩27,658 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,618 | ₩27,831 | ₩27,284 | ₩27,324 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,152 | ₩28,525 | ₩27,097 | ₩27,377 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,417 | ₩27,965 | ₩27,391 | ₩27,858 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,431 | ₩27,871 | ₩27,150 | ₩27,497 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,724 | ₩28,699 | ₩27,591 | ₩27,591 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,551 | ₩27,751 | ₩27,364 | ₩27,698 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,910 | ₩27,417 | ₩26,763 | ₩26,977 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,497 | ₩27,698 | ₩26,937 | ₩27,124 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,484 | ₩28,071 | ₩27,231 | ₩27,497 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,149 | ₩27,391 | ₩26,149 | ₩26,990 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,269 | ₩26,950 | ₩26,149 | ₩26,510 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,763 | ₩27,271 | ₩25,429 | ₩25,802 | -3.59% | 2.8만 |
|---|