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 | ₩64,680 | ₩66,069 | ₩64,065 | ₩65,508 | +1.28% | 6만 |
| 2026.10.08 | ₩63,918 | ₩65,602 | ₩62,916 | ₩64,733 | +1.28% | 6.4만 |
| 2026.10.07 | ₩64,012 | ₩64,626 | ₩62,943 | ₩64,506 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,439 | ₩67,031 | ₩64,145 | ₩65,040 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,397 | ₩64,733 | ₩61,353 | ₩63,811 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,143 | ₩63,998 | ₩62,662 | ₩63,290 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,526 | ₩62,635 | ₩59,295 | ₩62,181 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,197 | ₩63,197 | ₩61,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,727 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,477 | ₩64,118 | ₩61,994 | ₩63,010 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,303 | ₩64,145 | ₩61,767 | ₩63,384 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,357 | ₩64,827 | ₩62,809 | ₩64,185 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,782 | ₩64,132 | ₩62,315 | ₩63,491 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,782 | ₩62,983 | ₩61,473 | ₩62,542 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,914 | ₩63,023 | ₩61,607 | ₩63,023 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,114 | ₩62,328 | ₩60,418 | ₩61,099 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,032 | ₩61,767 | ₩59,910 | ₩61,540 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,393 | ₩62,729 | ₩61,166 | ₩61,700 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,538 | ₩61,460 | ₩59,456 | ₩60,217 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,723 | ₩60,150 | ₩58,788 | ₩60,137 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,939 | ₩61,286 | ₩59,723 | ₩60,003 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,248 | ₩62,649 | ₩61,513 | ₩62,061 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,620 | ₩62,729 | ₩59,937 | ₩61,166 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,355 | ₩62,796 | ₩61,460 | ₩62,542 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,088 | ₩63,250 | ₩61,593 | ₩62,301 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,043 | ₩62,235 | ₩59,937 | ₩62,101 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,284 | ₩62,796 | ₩58,280 | ₩60,030 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,643 | ₩60,150 | ₩58,707 | ₩59,709 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,870 | ₩60,524 | ₩58,333 | ₩59,041 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,460 | ₩61,647 | ₩59,776 | ₩60,297 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,116 | ₩63,718 | ₩61,086 | ₩61,139 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩60,979 | ₩63,651 | ₩60,792 | ₩63,317 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,230 | ₩61,607 | ₩59,375 | ₩61,446 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,950 | ₩60,792 | ₩59,496 | ₩60,230 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,366 | ₩61,366 | ₩59,509 | ₩59,883 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,353 | ₩61,714 | ₩59,349 | ₩61,059 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,832 | ₩61,687 | ₩59,522 | ₩60,511 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,637 | ₩63,637 | ₩61,540 | ₩61,754 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,787 | ₩65,027 | ₩62,849 | ₩63,277 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩66,002 | ₩67,472 | ₩64,359 | ₩65,294 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,056 | ₩66,296 | ₩64,426 | ₩66,002 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,270 | ₩68,354 | ₩64,933 | ₩66,203 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,346 | ₩67,298 | ₩63,758 | ₩65,976 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,225 | ₩65,174 | ₩62,048 | ₩63,718 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,211 | ₩71,213 | ₩63,637 | ₩63,945 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,250 | ₩70,358 | ₩63,130 | ₩70,158 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,772 | ₩64,132 | ₩56,262 | ₩62,141 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,327 | ₩56,476 | ₩54,779 | ₩55,594 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,378 | ₩55,501 | ₩54,178 | ₩55,180 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,031 | ₩55,394 | ₩53,764 | ₩53,924 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,935 | ₩53,991 | ₩52,120 | ₩53,350 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,853 | ₩53,243 | ₩51,853 | ₩52,708 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,947 | ₩52,161 | ₩50,063 | ₩51,038 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,321 | ₩53,082 | ₩51,239 | ₩52,308 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,853 | ₩52,775 | ₩50,851 | ₩52,241 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,359 | ₩52,521 | ₩51,012 | ₩51,399 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,038 | ₩51,907 | ₩49,328 | ₩50,998 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,040 | ₩53,029 | ₩51,559 | ₩51,559 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,969 | ₩53,002 | ₩49,341 | ₩52,468 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,784 | ₩51,172 | ₩49,782 | ₩50,116 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,424 | ₩51,720 | ₩48,994 | ₩50,450 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,863 | ₩52,201 | ₩49,863 | ₩51,359 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,448 | ₩50,237 | ₩48,379 | ₩49,876 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,874 | ₩50,370 | ₩48,767 | ₩49,288 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩49,007 | ₩50,330 | ₩47,057 | ₩48,874 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,738 | ₩48,994 | ₩46,843 | ₩48,420 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,511 | ₩48,620 | ₩46,977 | ₩47,898 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,057 | ₩47,832 | ₩46,349 | ₩47,284 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,355 | ₩50,170 | ₩46,749 | ₩47,137 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,660 | ₩50,437 | ₩45,106 | ₩49,635 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,784 | ₩51,666 | ₩47,925 | ₩48,500 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,252 | ₩52,040 | ₩50,036 | ₩50,651 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,891 | ₩51,720 | ₩50,798 | ₩51,372 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,080 | ₩52,187 | ₩50,263 | ₩51,065 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,704 | ₩52,548 | ₩49,889 | ₩52,187 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,914 | ₩51,359 | ₩48,914 | ₩51,145 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,446 | ₩49,595 | ₩47,391 | ₩48,807 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,072 | ₩49,288 | ₩47,578 | ₩48,673 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,778 | ₩49,021 | ₩47,538 | ₩48,834 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,297 | ₩48,914 | ₩46,830 | ₩48,099 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,482 | ₩47,511 | ₩45,854 | ₩46,242 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,295 | ₩47,417 | ₩46,175 | ₩46,242 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,936 | ₩47,364 | ₩45,787 | ₩45,828 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,587 | ₩47,471 | ₩45,173 | ₩46,402 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,705 | ₩45,841 | ₩44,224 | ₩45,560 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,946 | ₩45,320 | ₩43,717 | ₩44,051 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,837 | ₩45,640 | ₩43,636 | ₩44,785 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,409 | ₩44,759 | ₩43,262 | ₩43,717 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,304 | ₩44,398 | ₩42,487 | ₩42,768 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,516 | ₩44,398 | ₩43,129 | ₩44,264 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,757 | ₩44,866 | ₩43,089 | ₩43,262 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,048 | ₩44,625 | ₩43,048 | ₩44,612 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,115 | ₩43,503 | ₩41,699 | ₩43,423 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,144 | ₩44,505 | ₩43,302 | ₩43,503 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,077 | ₩44,679 | ₩43,182 | ₩44,505 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,638 | ₩46,776 | ₩43,757 | ₩44,625 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,073 | ₩44,625 | ₩42,073 | ₩44,318 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,750 | ₩41,779 | ₩40,149 | ₩41,619 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,762 | ₩41,365 | ₩39,201 | ₩40,497 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,492 | ₩40,149 | ₩38,265 | ₩39,922 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,548 | ₩39,548 | ₩38,199 | ₩38,492 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,951 | ₩41,753 | ₩39,281 | ₩39,695 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,617 | ₩41,231 | ₩39,107 | ₩40,911 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,056 | ₩41,418 | ₩39,949 | ₩41,205 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,321 | ₩40,497 | ₩39,174 | ₩40,176 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,737 | ₩41,485 | ₩38,519 | ₩39,601 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,365 | ₩41,632 | ₩40,109 | ₩41,111 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,737 | ₩42,648 | ₩39,949 | ₩41,178 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,069 | ₩42,327 | ₩39,454 | ₩41,205 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,882 | ₩40,630 | ₩38,359 | ₩40,403 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,786 | ₩40,002 | ₩38,693 | ₩39,468 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,132 | ₩39,214 | ₩37,544 | ₩38,760 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,760 | ₩39,094 | ₩37,530 | ₩38,132 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,214 | ₩40,684 | ₩37,945 | ₩38,680 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,281 | ₩39,655 | ₩37,170 | ₩39,641 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,860 | ₩39,762 | ₩35,860 | ₩39,441 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,624 | ₩38,826 | ₩35,353 | ₩35,860 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,584 | ₩38,279 | ₩36,836 | ₩38,052 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,834 | ₩38,546 | ₩35,834 | ₩37,584 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,139 | ₩36,622 | ₩35,139 | ₩35,647 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,807 | ₩36,074 | ₩34,351 | ₩35,005 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,061 | ₩36,528 | ₩35,433 | ₩35,566 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,045 | ₩36,675 | ₩35,045 | ₩36,475 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,845 | ₩35,126 | ₩34,017 | ₩34,391 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,540 | ₩35,540 | ₩34,551 | ₩35,152 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,273 | ₩35,794 | ₩34,872 | ₩35,607 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,885 | ₩35,446 | ₩33,509 | ₩35,326 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,313 | ₩35,313 | ₩34,070 | ₩34,818 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,455 | ₩35,353 | ₩33,455 | ₩35,353 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,496 | ₩34,123 | ₩33,496 | ₩33,843 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,892 | ₩32,507 | ₩31,211 | ₩32,159 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,226 | ₩32,253 | ₩31,585 | ₩32,093 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,799 | ₩32,159 | ₩31,465 | ₩31,999 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,159 | ₩32,734 | ₩31,531 | ₩32,253 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,772 | ₩32,534 | ₩31,238 | ₩32,119 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,213 | ₩32,213 | ₩31,050 | ₩31,371 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,346 | ₩32,346 | ₩31,211 | ₩31,825 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,453 | ₩33,081 | ₩32,093 | ₩32,507 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,721 | ₩33,389 | ₩31,759 | ₩32,587 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,093 | ₩33,362 | ₩32,093 | ₩32,560 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,200 | ₩33,683 | ₩32,200 | ₩32,587 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,665 | ₩31,732 | ₩28,499 | ₩31,224 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,505 | ₩32,133 | ₩30,823 | ₩31,505 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,640 | ₩33,081 | ₩31,572 | ₩31,879 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,402 | ₩33,669 | ₩32,707 | ₩33,135 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,308 | ₩34,351 | ₩32,721 | ₩33,028 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,961 | ₩33,990 | ₩31,772 | ₩32,627 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,803 | ₩33,856 | ₩32,346 | ₩32,908 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,496 | ₩34,177 | ₩32,667 | ₩34,043 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,509 | ₩35,072 | ₩33,402 | ₩33,936 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,709 | ₩33,709 | ₩31,157 | ₩33,455 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,542 | ₩36,542 | ₩33,736 | ₩34,190 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,273 | ₩39,414 | ₩35,273 | ₩37,170 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,860 | ₩37,464 | ₩35,540 | ₩35,593 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,444 | ₩35,313 | ₩33,870 | ₩35,139 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,083 | ₩35,874 | ₩34,030 | ₩35,379 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,580 | ₩35,593 | ₩34,391 | ₩34,391 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,366 | ₩35,900 | ₩34,792 | ₩35,807 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,607 | ₩35,607 | ₩34,765 | ₩35,126 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,299 | ₩35,994 | ₩34,751 | ₩35,005 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,288 | ₩36,742 | ₩34,845 | ₩34,845 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,860 | ₩36,649 | ₩35,713 | ₩36,088 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,181 | ₩36,729 | ₩35,500 | ₩36,047 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,611 | ₩37,798 | ₩36,074 | ₩36,301 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,410 | ₩37,918 | ₩36,181 | ₩37,450 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,410 | ₩38,078 | ₩37,090 | ₩37,410 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,916 | ₩37,156 | ₩35,500 | ₩37,143 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,876 | ₩37,424 | ₩36,128 | ₩36,542 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,484 | ₩37,397 | ₩34,244 | ₩36,675 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,458 | ₩35,647 | ₩34,070 | ₩34,417 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,816 | ₩34,297 | ₩33,322 | ₩33,322 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,202 | ₩33,709 | ₩32,747 | ₩33,442 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,841 | ₩33,723 | ₩32,681 | ₩33,282 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,705 | ₩32,587 | ₩31,705 | ₩32,387 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,915 | ₩31,919 | ₩29,728 | ₩31,732 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,396 | ₩30,396 | ₩28,993 | ₩30,142 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,167 | ₩29,741 | ₩28,833 | ₩29,701 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,648 | ₩29,661 | ₩28,285 | ₩28,672 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,516 | ₩30,516 | ₩29,514 | ₩29,741 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,808 | ₩31,264 | ₩28,472 | ₩30,516 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,291 | ₩31,665 | ₩30,262 | ₩30,676 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,719 | ₩32,066 | ₩31,197 | ₩31,318 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,917 | ₩31,491 | ₩30,917 | ₩31,411 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,423 | ₩30,543 | ₩29,821 | ₩29,982 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,037 | ₩31,398 | ₩30,757 | ₩30,770 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,955 | ₩31,238 | ₩29,955 | ₩31,050 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,901 | ₩30,757 | ₩29,901 | ₩30,570 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,233 | ₩30,917 | ₩29,233 | ₩30,730 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,048 | ₩30,463 | ₩29,808 | ₩30,396 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,327 | ₩30,182 | ₩29,127 | ₩29,942 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,071 | ₩29,327 | ₩28,071 | ₩29,153 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,338 | ₩29,354 | ₩27,617 | ₩28,205 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,298 | ₩28,298 | ₩27,897 | ₩28,111 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩28,004 | ₩28,552 | ₩27,844 | ₩28,325 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,539 | ₩28,752 | ₩27,697 | ₩27,777 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,857 | ₩28,151 | ₩27,416 | ₩27,978 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,325 | ₩28,325 | ₩27,269 | ₩27,630 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,084 | ₩28,899 | ₩27,857 | ₩28,191 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,071 | ₩28,512 | ₩27,844 | ₩28,178 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,953 | ₩28,953 | ₩28,245 | ₩28,325 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,859 | ₩29,180 | ₩28,499 | ₩28,793 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,182 | ₩30,382 | ₩28,405 | ₩28,873 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,583 | ₩30,596 | ₩29,554 | ₩30,129 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,730 | ₩30,850 | ₩30,195 | ₩30,663 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,249 | ₩30,463 | ₩30,089 | ₩30,235 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,463 | ₩31,091 | ₩30,142 | ₩30,276 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,703 | ₩31,064 | ₩29,674 | ₩30,596 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,024 | ₩31,719 | ₩30,129 | ₩30,543 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,863 | ₩31,558 | ₩30,209 | ₩31,278 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,180 | ₩30,890 | ₩29,167 | ₩30,730 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,942 | ₩28,913 | ₩28,913 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,153 | ₩30,302 | ₩28,579 | ₩29,394 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,605 | ₩29,260 | ₩28,605 | ₩28,993 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,033 | ₩29,394 | ₩28,459 | ₩28,646 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,911 | ₩29,060 | ₩27,804 | ₩29,033 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,590 | ₩28,071 | ₩26,989 | ₩27,577 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,231 | ₩28,565 | ₩27,403 | ₩27,577 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,710 | ₩28,686 | ₩27,710 | ₩28,605 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,869 | ₩27,897 | ₩26,869 | ₩27,603 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,895 | ₩26,895 | ₩26,575 | ₩26,668 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,561 | ₩27,390 | ₩26,561 | ₩26,895 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,880 | ₩26,922 | ₩25,679 | ₩26,281 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,107 | ₩26,561 | ₩25,439 | ₩25,880 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,386 | ₩25,559 | ₩25,145 | ₩25,439 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,506 | ₩25,880 | ₩24,971 | ₩25,038 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,229 | ₩27,643 | ₩25,492 | ₩25,492 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,788 | ₩27,283 | ₩26,548 | ₩27,216 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,788 | ₩27,309 | ₩26,788 | ₩26,962 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,388 | ₩26,909 | ₩26,321 | ₩26,708 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,722 | ₩27,724 | ₩25,880 | ₩26,187 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,307 | ₩27,002 | ₩25,920 | ₩26,508 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,399 | ₩26,174 | ₩25,225 | ₩25,826 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,252 | ₩25,960 | ₩24,130 | ₩25,639 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,267 | ₩28,271 | ₩25,947 | ₩28,151 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,764 | ₩27,764 | ₩26,214 | ₩26,601 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,643 | ₩27,991 | ₩27,069 | ₩27,296 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,323 | ₩28,352 | ₩27,256 | ₩27,563 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,256 | ₩27,790 | ₩27,109 | ₩27,376 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,857 | ₩28,418 | ₩27,002 | ₩27,323 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,350 | ₩28,031 | ₩26,722 | ₩27,684 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,643 | ₩27,857 | ₩27,309 | ₩27,350 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,178 | ₩28,552 | ₩27,122 | ₩27,403 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,443 | ₩27,991 | ₩27,416 | ₩27,884 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,456 | ₩27,897 | ₩27,176 | ₩27,523 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,750 | ₩28,726 | ₩27,617 | ₩27,617 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,577 | ₩27,777 | ₩27,390 | ₩27,724 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,935 | ₩27,443 | ₩26,788 | ₩27,002 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,523 | ₩27,724 | ₩26,962 | ₩27,149 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,510 | ₩28,098 | ₩27,256 | ₩27,523 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,174 | ₩27,416 | ₩26,174 | ₩27,016 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,294 | ₩26,975 | ₩26,174 | ₩26,535 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,788 | ₩27,296 | ₩25,452 | ₩25,826 | -3.59% | 2.8만 |
|---|