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 | ₩64,657 | ₩66,046 | ₩64,043 | ₩65,485 | +1.28% | 6만 |
| 2026.10.08 | ₩63,896 | ₩65,579 | ₩62,894 | ₩64,711 | +1.28% | 6.4만 |
| 2026.10.07 | ₩63,990 | ₩64,604 | ₩62,921 | ₩64,484 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,417 | ₩67,008 | ₩64,123 | ₩65,018 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,375 | ₩64,711 | ₩61,332 | ₩63,789 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,121 | ₩63,976 | ₩62,641 | ₩63,268 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,505 | ₩62,614 | ₩59,275 | ₩62,160 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,175 | ₩63,175 | ₩61,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,706 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,455 | ₩64,096 | ₩61,973 | ₩62,988 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,282 | ₩64,123 | ₩61,746 | ₩63,362 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,335 | ₩64,804 | ₩62,787 | ₩64,163 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,761 | ₩64,110 | ₩62,293 | ₩63,469 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,761 | ₩62,961 | ₩61,452 | ₩62,520 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,893 | ₩63,001 | ₩61,585 | ₩63,001 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,093 | ₩62,307 | ₩60,397 | ₩61,078 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,011 | ₩61,746 | ₩59,889 | ₩61,519 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,372 | ₩62,707 | ₩61,145 | ₩61,679 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,517 | ₩61,439 | ₩59,435 | ₩60,196 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,702 | ₩60,130 | ₩58,767 | ₩60,116 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,918 | ₩61,265 | ₩59,702 | ₩59,983 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,227 | ₩62,627 | ₩61,492 | ₩62,040 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,599 | ₩62,707 | ₩59,916 | ₩61,145 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,333 | ₩62,774 | ₩61,439 | ₩62,520 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,066 | ₩63,228 | ₩61,572 | ₩62,280 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,023 | ₩62,213 | ₩59,916 | ₩62,080 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,263 | ₩62,774 | ₩58,260 | ₩60,009 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,622 | ₩60,130 | ₩58,687 | ₩59,689 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,849 | ₩60,504 | ₩58,313 | ₩59,021 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,439 | ₩61,626 | ₩59,756 | ₩60,277 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,095 | ₩63,696 | ₩61,065 | ₩61,118 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩60,958 | ₩63,629 | ₩60,771 | ₩63,295 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,210 | ₩61,585 | ₩59,355 | ₩61,425 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,929 | ₩60,771 | ₩59,475 | ₩60,210 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,345 | ₩61,345 | ₩59,489 | ₩59,862 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,332 | ₩61,692 | ₩59,328 | ₩61,038 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,811 | ₩61,666 | ₩59,502 | ₩60,490 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,616 | ₩63,616 | ₩61,519 | ₩61,732 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,764 | ₩65,005 | ₩62,828 | ₩63,255 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩65,980 | ₩67,449 | ₩64,337 | ₩65,272 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,033 | ₩66,273 | ₩64,404 | ₩65,980 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,247 | ₩68,330 | ₩64,911 | ₩66,180 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,323 | ₩67,275 | ₩63,736 | ₩65,953 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,203 | ₩65,152 | ₩62,026 | ₩63,696 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,187 | ₩71,189 | ₩63,616 | ₩63,923 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,228 | ₩70,334 | ₩63,108 | ₩70,133 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,752 | ₩64,110 | ₩56,243 | ₩62,120 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,308 | ₩56,457 | ₩54,760 | ₩55,575 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,360 | ₩55,482 | ₩54,159 | ₩55,161 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,012 | ₩55,375 | ₩53,745 | ₩53,906 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,917 | ₩53,972 | ₩52,103 | ₩53,331 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,835 | ₩53,224 | ₩51,835 | ₩52,690 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,929 | ₩52,143 | ₩50,046 | ₩51,021 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,303 | ₩53,064 | ₩51,221 | ₩52,290 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,835 | ₩52,757 | ₩50,834 | ₩52,223 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,341 | ₩52,503 | ₩50,994 | ₩51,381 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,021 | ₩51,889 | ₩49,311 | ₩50,981 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,022 | ₩53,011 | ₩51,542 | ₩51,542 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,952 | ₩52,984 | ₩49,324 | ₩52,450 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,767 | ₩51,154 | ₩49,765 | ₩50,099 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,406 | ₩51,702 | ₩48,977 | ₩50,433 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,845 | ₩52,183 | ₩49,845 | ₩51,341 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,431 | ₩50,219 | ₩48,363 | ₩49,859 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,857 | ₩50,353 | ₩48,750 | ₩49,271 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩48,991 | ₩50,313 | ₩47,041 | ₩48,857 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,722 | ₩48,977 | ₩46,827 | ₩48,403 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,495 | ₩48,603 | ₩46,960 | ₩47,882 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,041 | ₩47,815 | ₩46,333 | ₩47,268 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,338 | ₩50,153 | ₩46,733 | ₩47,121 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,643 | ₩50,420 | ₩45,091 | ₩49,618 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,767 | ₩51,648 | ₩47,909 | ₩48,483 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,234 | ₩52,022 | ₩50,019 | ₩50,633 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,874 | ₩51,702 | ₩50,780 | ₩51,355 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,062 | ₩52,169 | ₩50,246 | ₩51,047 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,687 | ₩52,530 | ₩49,872 | ₩52,169 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,897 | ₩51,341 | ₩48,897 | ₩51,128 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,430 | ₩49,578 | ₩47,374 | ₩48,790 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,056 | ₩49,271 | ₩47,561 | ₩48,657 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,762 | ₩49,004 | ₩47,521 | ₩48,817 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,281 | ₩48,897 | ₩46,813 | ₩48,082 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,466 | ₩47,495 | ₩45,838 | ₩46,226 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,279 | ₩47,401 | ₩46,159 | ₩46,226 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,920 | ₩47,348 | ₩45,772 | ₩45,812 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,571 | ₩47,455 | ₩45,157 | ₩46,386 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,690 | ₩45,825 | ₩44,209 | ₩45,545 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,930 | ₩45,304 | ₩43,701 | ₩44,035 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,822 | ₩45,625 | ₩43,621 | ₩44,770 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,394 | ₩44,743 | ₩43,247 | ₩43,701 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,289 | ₩44,383 | ₩42,473 | ₩42,753 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,501 | ₩44,383 | ₩43,114 | ₩44,249 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,742 | ₩44,850 | ₩43,074 | ₩43,247 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,034 | ₩44,610 | ₩43,034 | ₩44,596 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,100 | ₩43,488 | ₩41,685 | ₩43,408 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,129 | ₩44,490 | ₩43,287 | ₩43,488 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,062 | ₩44,663 | ₩43,167 | ₩44,490 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,623 | ₩46,760 | ₩43,742 | ₩44,610 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,059 | ₩44,610 | ₩42,059 | ₩44,303 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,736 | ₩41,765 | ₩40,135 | ₩41,605 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,748 | ₩41,351 | ₩39,187 | ₩40,483 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,479 | ₩40,135 | ₩38,252 | ₩39,908 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,534 | ₩39,534 | ₩38,185 | ₩38,479 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,937 | ₩41,738 | ₩39,267 | ₩39,681 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,603 | ₩41,217 | ₩39,094 | ₩40,897 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,042 | ₩41,404 | ₩39,935 | ₩41,191 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,307 | ₩40,483 | ₩39,160 | ₩40,162 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,723 | ₩41,471 | ₩38,506 | ₩39,588 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,351 | ₩41,618 | ₩40,095 | ₩41,097 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,723 | ₩42,633 | ₩39,935 | ₩41,164 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,055 | ₩42,312 | ₩39,441 | ₩41,191 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,868 | ₩40,616 | ₩38,346 | ₩40,389 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,773 | ₩39,988 | ₩38,680 | ₩39,454 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,119 | ₩39,200 | ₩37,531 | ₩38,746 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,746 | ₩39,080 | ₩37,518 | ₩38,119 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,200 | ₩40,670 | ₩37,932 | ₩38,666 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,267 | ₩39,641 | ₩37,157 | ₩39,628 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,848 | ₩39,748 | ₩35,848 | ₩39,428 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,611 | ₩38,813 | ₩35,341 | ₩35,848 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,571 | ₩38,266 | ₩36,823 | ₩38,038 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,821 | ₩38,533 | ₩35,821 | ₩37,571 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,127 | ₩36,609 | ₩35,127 | ₩35,634 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,795 | ₩36,062 | ₩34,339 | ₩34,993 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,048 | ₩36,516 | ₩35,421 | ₩35,554 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,033 | ₩36,663 | ₩35,033 | ₩36,462 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,833 | ₩35,113 | ₩34,005 | ₩34,379 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,527 | ₩35,527 | ₩34,539 | ₩35,140 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,260 | ₩35,781 | ₩34,860 | ₩35,594 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,873 | ₩35,434 | ₩33,497 | ₩35,314 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,300 | ₩35,300 | ₩34,058 | ₩34,806 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,444 | ₩35,341 | ₩33,444 | ₩35,341 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,484 | ₩34,112 | ₩33,484 | ₩33,831 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,881 | ₩32,496 | ₩31,200 | ₩32,148 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,215 | ₩32,242 | ₩31,574 | ₩32,082 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,788 | ₩32,148 | ₩31,454 | ₩31,988 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,148 | ₩32,723 | ₩31,521 | ₩32,242 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,761 | ₩32,522 | ₩31,227 | ₩32,108 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,202 | ₩32,202 | ₩31,040 | ₩31,360 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,335 | ₩32,335 | ₩31,200 | ₩31,814 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,442 | ₩33,070 | ₩32,082 | ₩32,496 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,709 | ₩33,377 | ₩31,748 | ₩32,576 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,082 | ₩33,350 | ₩32,082 | ₩32,549 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,188 | ₩33,671 | ₩32,188 | ₩32,576 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,654 | ₩31,721 | ₩28,489 | ₩31,213 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,494 | ₩32,122 | ₩30,813 | ₩31,494 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,629 | ₩33,070 | ₩31,561 | ₩31,868 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,391 | ₩33,658 | ₩32,696 | ₩33,123 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,297 | ₩34,339 | ₩32,709 | ₩33,017 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,950 | ₩33,978 | ₩31,761 | ₩32,616 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,791 | ₩33,845 | ₩32,335 | ₩32,896 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,484 | ₩34,165 | ₩32,656 | ₩34,032 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,497 | ₩35,060 | ₩33,391 | ₩33,925 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,698 | ₩33,698 | ₩31,147 | ₩33,444 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,529 | ₩36,529 | ₩33,724 | ₩34,179 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,260 | ₩39,401 | ₩35,260 | ₩37,157 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,848 | ₩37,451 | ₩35,527 | ₩35,581 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,432 | ₩35,300 | ₩33,858 | ₩35,127 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,072 | ₩35,861 | ₩34,018 | ₩35,367 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,568 | ₩35,581 | ₩34,379 | ₩34,379 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,354 | ₩35,888 | ₩34,780 | ₩35,795 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,594 | ₩35,594 | ₩34,753 | ₩35,113 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,287 | ₩35,982 | ₩34,739 | ₩34,993 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,275 | ₩36,730 | ₩34,833 | ₩34,833 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,848 | ₩36,636 | ₩35,701 | ₩36,075 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,169 | ₩36,716 | ₩35,487 | ₩36,035 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,598 | ₩37,785 | ₩36,062 | ₩36,289 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,397 | ₩37,905 | ₩36,169 | ₩37,437 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,397 | ₩38,065 | ₩37,077 | ₩37,397 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,903 | ₩37,144 | ₩35,487 | ₩37,130 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,863 | ₩37,411 | ₩36,115 | ₩36,529 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,472 | ₩37,384 | ₩34,232 | ₩36,663 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,446 | ₩35,634 | ₩34,058 | ₩34,406 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,805 | ₩34,285 | ₩33,310 | ₩33,310 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,190 | ₩33,698 | ₩32,736 | ₩33,431 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,830 | ₩33,711 | ₩32,669 | ₩33,270 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,694 | ₩32,576 | ₩31,694 | ₩32,375 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,905 | ₩31,908 | ₩29,718 | ₩31,721 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,385 | ₩30,385 | ₩28,983 | ₩30,132 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,157 | ₩29,731 | ₩28,823 | ₩29,691 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,637 | ₩29,651 | ₩28,275 | ₩28,662 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,506 | ₩30,506 | ₩29,504 | ₩29,731 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,798 | ₩31,254 | ₩28,462 | ₩30,506 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,280 | ₩31,654 | ₩30,252 | ₩30,666 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,708 | ₩32,055 | ₩31,187 | ₩31,307 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,906 | ₩31,481 | ₩30,906 | ₩31,400 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,412 | ₩30,532 | ₩29,811 | ₩29,971 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,026 | ₩31,387 | ₩30,746 | ₩30,759 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,945 | ₩31,227 | ₩29,945 | ₩31,040 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,891 | ₩30,746 | ₩29,891 | ₩30,559 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,223 | ₩30,906 | ₩29,223 | ₩30,719 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,038 | ₩30,452 | ₩29,798 | ₩30,385 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,317 | ₩30,172 | ₩29,117 | ₩29,931 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,061 | ₩29,317 | ₩28,061 | ₩29,143 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,328 | ₩29,344 | ₩27,607 | ₩28,195 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,288 | ₩28,288 | ₩27,888 | ₩28,101 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩27,995 | ₩28,542 | ₩27,834 | ₩28,315 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,529 | ₩28,743 | ₩27,687 | ₩27,768 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,848 | ₩28,142 | ₩27,407 | ₩27,968 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,315 | ₩28,315 | ₩27,260 | ₩27,621 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,075 | ₩28,889 | ₩27,848 | ₩28,182 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,061 | ₩28,502 | ₩27,834 | ₩28,168 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,943 | ₩28,943 | ₩28,235 | ₩28,315 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,849 | ₩29,170 | ₩28,489 | ₩28,783 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,172 | ₩30,372 | ₩28,395 | ₩28,863 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,572 | ₩30,586 | ₩29,544 | ₩30,118 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,719 | ₩30,839 | ₩30,185 | ₩30,652 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,238 | ₩30,452 | ₩30,078 | ₩30,225 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,452 | ₩31,080 | ₩30,132 | ₩30,265 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,693 | ₩31,053 | ₩29,664 | ₩30,586 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,013 | ₩31,708 | ₩30,118 | ₩30,532 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,853 | ₩31,547 | ₩30,198 | ₩31,267 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,170 | ₩30,880 | ₩29,157 | ₩30,719 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,384 | ₩29,931 | ₩28,903 | ₩28,903 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,143 | ₩30,292 | ₩28,569 | ₩29,384 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,596 | ₩29,250 | ₩28,596 | ₩28,983 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,023 | ₩29,384 | ₩28,449 | ₩28,636 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,901 | ₩29,050 | ₩27,794 | ₩29,023 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,581 | ₩28,061 | ₩26,980 | ₩27,567 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,222 | ₩28,556 | ₩27,394 | ₩27,567 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,701 | ₩28,676 | ₩27,701 | ₩28,596 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,859 | ₩27,888 | ₩26,859 | ₩27,594 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,886 | ₩26,886 | ₩26,565 | ₩26,659 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,552 | ₩27,380 | ₩26,552 | ₩26,886 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,871 | ₩26,913 | ₩25,671 | ₩26,272 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,098 | ₩26,552 | ₩25,430 | ₩25,871 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,377 | ₩25,550 | ₩25,136 | ₩25,430 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,497 | ₩25,871 | ₩24,963 | ₩25,030 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,220 | ₩27,634 | ₩25,484 | ₩25,484 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,779 | ₩27,273 | ₩26,539 | ₩27,207 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,779 | ₩27,300 | ₩26,779 | ₩26,953 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,378 | ₩26,899 | ₩26,312 | ₩26,699 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,712 | ₩27,714 | ₩25,871 | ₩26,178 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,298 | ₩26,993 | ₩25,911 | ₩26,499 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,390 | ₩26,165 | ₩25,217 | ₩25,818 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,243 | ₩25,951 | ₩24,121 | ₩25,631 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,258 | ₩28,262 | ₩25,938 | ₩28,142 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,754 | ₩27,754 | ₩26,205 | ₩26,592 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,634 | ₩27,981 | ₩27,060 | ₩27,287 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,313 | ₩28,342 | ₩27,247 | ₩27,554 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,247 | ₩27,781 | ₩27,100 | ₩27,367 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,848 | ₩28,409 | ₩26,993 | ₩27,313 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,340 | ₩28,021 | ₩26,712 | ₩27,674 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,634 | ₩27,848 | ₩27,300 | ₩27,340 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,168 | ₩28,542 | ₩27,113 | ₩27,394 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,434 | ₩27,981 | ₩27,407 | ₩27,874 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,447 | ₩27,888 | ₩27,167 | ₩27,514 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,741 | ₩28,716 | ₩27,607 | ₩27,607 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,567 | ₩27,768 | ₩27,380 | ₩27,714 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,926 | ₩27,434 | ₩26,779 | ₩26,993 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,514 | ₩27,714 | ₩26,953 | ₩27,140 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,500 | ₩28,088 | ₩27,247 | ₩27,514 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,165 | ₩27,407 | ₩26,165 | ₩27,006 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,285 | ₩26,966 | ₩26,165 | ₩26,525 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,779 | ₩27,287 | ₩25,444 | ₩25,818 | -3.59% | 2.8만 |
|---|