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 | ₩64,709 | ₩66,099 | ₩64,094 | ₩65,537 | +1.28% | 6만 |
| 2026.10.08 | ₩63,947 | ₩65,631 | ₩62,944 | ₩64,762 | +1.28% | 6.4만 |
| 2026.10.07 | ₩64,040 | ₩64,655 | ₩62,971 | ₩64,535 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,468 | ₩67,061 | ₩64,174 | ₩65,070 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,425 | ₩64,762 | ₩61,380 | ₩63,840 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,171 | ₩64,027 | ₩62,690 | ₩63,319 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,554 | ₩62,664 | ₩59,322 | ₩62,209 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,225 | ₩63,225 | ₩61,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,755 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,506 | ₩64,147 | ₩62,022 | ₩63,038 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,332 | ₩64,174 | ₩61,795 | ₩63,412 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,385 | ₩64,856 | ₩62,837 | ₩64,214 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,811 | ₩64,161 | ₩62,343 | ₩63,519 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,811 | ₩63,011 | ₩61,501 | ₩62,570 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,942 | ₩63,051 | ₩61,634 | ₩63,051 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,142 | ₩62,356 | ₩60,445 | ₩61,126 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,060 | ₩61,795 | ₩59,937 | ₩61,567 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,420 | ₩62,757 | ₩61,193 | ₩61,728 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,565 | ₩61,487 | ₩59,482 | ₩60,244 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,750 | ₩60,177 | ₩58,814 | ₩60,164 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,966 | ₩61,314 | ₩59,750 | ₩60,030 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,276 | ₩62,677 | ₩61,541 | ₩62,089 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,648 | ₩62,757 | ₩59,963 | ₩61,193 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,383 | ₩62,824 | ₩61,487 | ₩62,570 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,116 | ₩63,278 | ₩61,621 | ₩62,329 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,070 | ₩62,263 | ₩59,963 | ₩62,129 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,311 | ₩62,824 | ₩58,306 | ₩60,057 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,669 | ₩60,177 | ₩58,734 | ₩59,736 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,897 | ₩60,552 | ₩58,359 | ₩59,068 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,487 | ₩61,674 | ₩59,803 | ₩60,324 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,145 | ₩63,746 | ₩61,113 | ₩61,166 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩61,006 | ₩63,679 | ₩60,819 | ₩63,345 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,258 | ₩61,634 | ₩59,402 | ₩61,474 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,977 | ₩60,819 | ₩59,522 | ₩60,258 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,394 | ₩61,394 | ₩59,536 | ₩59,910 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,380 | ₩61,741 | ₩59,375 | ₩61,086 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,859 | ₩61,715 | ₩59,549 | ₩60,538 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,666 | ₩63,666 | ₩61,567 | ₩61,781 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,816 | ₩65,056 | ₩62,877 | ₩63,305 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩66,032 | ₩67,502 | ₩64,388 | ₩65,324 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,085 | ₩66,326 | ₩64,455 | ₩66,032 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,299 | ₩68,385 | ₩64,963 | ₩66,232 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,375 | ₩67,329 | ₩63,786 | ₩66,005 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,254 | ₩65,203 | ₩62,075 | ₩63,746 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,243 | ₩71,245 | ₩63,666 | ₩63,974 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,278 | ₩70,390 | ₩63,158 | ₩70,189 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,798 | ₩64,161 | ₩56,288 | ₩62,169 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,352 | ₩56,501 | ₩54,804 | ₩55,619 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,403 | ₩55,526 | ₩54,202 | ₩55,205 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,055 | ₩55,419 | ₩53,788 | ₩53,948 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,959 | ₩54,015 | ₩52,144 | ₩53,374 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,877 | ₩53,267 | ₩51,877 | ₩52,732 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,970 | ₩52,184 | ₩50,085 | ₩51,061 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,344 | ₩53,106 | ₩51,262 | ₩52,331 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,877 | ₩52,799 | ₩50,874 | ₩52,264 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,382 | ₩52,545 | ₩51,034 | ₩51,422 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,061 | ₩51,930 | ₩49,350 | ₩51,021 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,064 | ₩53,053 | ₩51,582 | ₩51,582 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,992 | ₩53,026 | ₩49,364 | ₩52,491 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,807 | ₩51,195 | ₩49,805 | ₩50,139 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,446 | ₩51,743 | ₩49,016 | ₩50,473 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,885 | ₩52,224 | ₩49,885 | ₩51,382 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,471 | ₩50,259 | ₩48,401 | ₩49,898 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,896 | ₩50,393 | ₩48,789 | ₩49,310 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩49,029 | ₩50,353 | ₩47,078 | ₩48,896 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,760 | ₩49,016 | ₩46,864 | ₩48,441 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,532 | ₩48,642 | ₩46,998 | ₩47,920 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,078 | ₩47,853 | ₩46,369 | ₩47,305 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,377 | ₩50,192 | ₩46,770 | ₩47,158 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,682 | ₩50,460 | ₩45,126 | ₩49,658 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,807 | ₩51,689 | ₩47,947 | ₩48,521 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,275 | ₩52,064 | ₩50,059 | ₩50,674 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,914 | ₩51,743 | ₩50,821 | ₩51,395 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,104 | ₩52,211 | ₩50,286 | ₩51,088 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,727 | ₩52,572 | ₩49,912 | ₩52,211 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,936 | ₩51,382 | ₩48,936 | ₩51,168 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,468 | ₩49,618 | ₩47,412 | ₩48,829 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,094 | ₩49,310 | ₩47,599 | ₩48,695 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,800 | ₩49,043 | ₩47,559 | ₩48,856 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,318 | ₩48,936 | ₩46,851 | ₩48,120 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,503 | ₩47,532 | ₩45,875 | ₩46,262 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,316 | ₩47,439 | ₩46,196 | ₩46,262 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,958 | ₩47,385 | ₩45,808 | ₩45,848 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,608 | ₩47,492 | ₩45,193 | ₩46,423 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,725 | ₩45,861 | ₩44,244 | ₩45,581 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,966 | ₩45,340 | ₩43,736 | ₩44,070 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,856 | ₩45,661 | ₩43,656 | ₩44,806 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,429 | ₩44,779 | ₩43,282 | ₩43,736 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,324 | ₩44,418 | ₩42,506 | ₩42,787 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,536 | ₩44,418 | ₩43,148 | ₩44,284 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,776 | ₩44,886 | ₩43,108 | ₩43,282 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,068 | ₩44,645 | ₩43,068 | ₩44,632 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,135 | ₩43,522 | ₩41,718 | ₩43,442 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,164 | ₩44,525 | ₩43,322 | ₩43,522 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,097 | ₩44,699 | ₩43,201 | ₩44,525 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,658 | ₩46,797 | ₩43,776 | ₩44,645 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,092 | ₩44,645 | ₩42,092 | ₩44,338 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,769 | ₩41,798 | ₩40,167 | ₩41,638 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,780 | ₩41,384 | ₩39,218 | ₩40,515 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,510 | ₩40,167 | ₩38,283 | ₩39,940 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,566 | ₩39,566 | ₩38,216 | ₩38,510 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,969 | ₩41,771 | ₩39,298 | ₩39,713 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,635 | ₩41,250 | ₩39,125 | ₩40,929 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,074 | ₩41,437 | ₩39,967 | ₩41,223 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,338 | ₩40,515 | ₩39,191 | ₩40,194 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,755 | ₩41,504 | ₩38,536 | ₩39,619 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,384 | ₩41,651 | ₩40,127 | ₩41,130 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,755 | ₩42,667 | ₩39,967 | ₩41,196 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,087 | ₩42,346 | ₩39,472 | ₩41,223 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,900 | ₩40,648 | ₩38,376 | ₩40,421 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,804 | ₩40,020 | ₩38,710 | ₩39,486 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,149 | ₩39,232 | ₩37,561 | ₩38,777 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,777 | ₩39,111 | ₩37,547 | ₩38,149 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,232 | ₩40,702 | ₩37,962 | ₩38,697 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,298 | ₩39,673 | ₩37,186 | ₩39,659 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,876 | ₩39,780 | ₩35,876 | ₩39,459 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,641 | ₩38,844 | ₩35,369 | ₩35,876 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,601 | ₩38,296 | ₩36,852 | ₩38,069 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,850 | ₩38,563 | ₩35,850 | ₩37,601 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,155 | ₩36,638 | ₩35,155 | ₩35,663 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,823 | ₩36,090 | ₩34,366 | ₩35,021 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,077 | ₩36,545 | ₩35,449 | ₩35,582 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,061 | ₩36,692 | ₩35,061 | ₩36,491 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,861 | ₩35,141 | ₩34,032 | ₩34,406 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,556 | ₩35,556 | ₩34,567 | ₩35,168 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,288 | ₩35,810 | ₩34,887 | ₩35,623 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,901 | ₩35,462 | ₩33,524 | ₩35,342 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,328 | ₩35,328 | ₩34,085 | ₩34,834 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,470 | ₩35,369 | ₩33,470 | ₩35,369 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,511 | ₩34,139 | ₩33,511 | ₩33,858 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,907 | ₩32,521 | ₩31,225 | ₩32,174 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,241 | ₩32,267 | ₩31,599 | ₩32,107 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,813 | ₩32,174 | ₩31,479 | ₩32,013 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,174 | ₩32,749 | ₩31,546 | ₩32,267 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,786 | ₩32,548 | ₩31,252 | ₩32,134 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,227 | ₩32,227 | ₩31,064 | ₩31,385 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,361 | ₩32,361 | ₩31,225 | ₩31,840 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,468 | ₩33,096 | ₩32,107 | ₩32,521 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,735 | ₩33,404 | ₩31,773 | ₩32,602 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,107 | ₩33,377 | ₩32,107 | ₩32,575 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,214 | ₩33,698 | ₩32,214 | ₩32,602 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,679 | ₩31,746 | ₩28,511 | ₩31,238 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,519 | ₩32,147 | ₩30,837 | ₩31,519 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,655 | ₩33,096 | ₩31,586 | ₩31,893 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,417 | ₩33,684 | ₩32,722 | ₩33,150 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,323 | ₩34,366 | ₩32,735 | ₩33,043 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,976 | ₩34,005 | ₩31,786 | ₩32,642 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,818 | ₩33,871 | ₩32,361 | ₩32,922 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,511 | ₩34,192 | ₩32,682 | ₩34,059 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,524 | ₩35,088 | ₩33,417 | ₩33,952 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,724 | ₩33,724 | ₩31,171 | ₩33,470 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,558 | ₩36,558 | ₩33,751 | ₩34,206 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,288 | ₩39,432 | ₩35,288 | ₩37,186 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,876 | ₩37,481 | ₩35,556 | ₩35,609 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,460 | ₩35,328 | ₩33,885 | ₩35,155 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,099 | ₩35,890 | ₩34,045 | ₩35,395 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,596 | ₩35,609 | ₩34,406 | ₩34,406 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,382 | ₩35,917 | ₩34,807 | ₩35,823 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,623 | ₩35,623 | ₩34,780 | ₩35,141 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,315 | ₩36,010 | ₩34,767 | ₩35,021 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,304 | ₩36,759 | ₩34,861 | ₩34,861 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,876 | ₩36,665 | ₩35,729 | ₩36,104 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,197 | ₩36,745 | ₩35,516 | ₩36,064 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,628 | ₩37,815 | ₩36,090 | ₩36,318 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,427 | ₩37,935 | ₩36,197 | ₩37,467 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,427 | ₩38,095 | ₩37,106 | ₩37,427 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,932 | ₩37,173 | ₩35,516 | ₩37,160 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,892 | ₩37,440 | ₩36,144 | ₩36,558 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,500 | ₩37,414 | ₩34,259 | ₩36,692 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,473 | ₩35,663 | ₩34,085 | ₩34,433 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,831 | ₩34,313 | ₩33,337 | ₩33,337 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,216 | ₩33,724 | ₩32,762 | ₩33,457 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,856 | ₩33,738 | ₩32,695 | ₩33,297 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,719 | ₩32,602 | ₩31,719 | ₩32,401 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,928 | ₩31,933 | ₩29,741 | ₩31,746 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,409 | ₩30,409 | ₩29,006 | ₩30,156 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,180 | ₩29,754 | ₩28,846 | ₩29,714 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,661 | ₩29,674 | ₩28,298 | ₩28,685 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,530 | ₩30,530 | ₩29,527 | ₩29,754 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,821 | ₩31,278 | ₩28,485 | ₩30,530 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,305 | ₩31,679 | ₩30,276 | ₩30,690 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,733 | ₩32,080 | ₩31,211 | ₩31,332 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,931 | ₩31,506 | ₩30,931 | ₩31,425 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,436 | ₩30,557 | ₩29,835 | ₩29,995 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,051 | ₩31,412 | ₩30,770 | ₩30,784 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,968 | ₩31,252 | ₩29,968 | ₩31,064 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,915 | ₩30,770 | ₩29,915 | ₩30,583 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,247 | ₩30,931 | ₩29,247 | ₩30,744 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,062 | ₩30,476 | ₩29,821 | ₩30,409 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,340 | ₩30,196 | ₩29,140 | ₩29,955 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,084 | ₩29,340 | ₩28,084 | ₩29,166 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,351 | ₩29,367 | ₩27,629 | ₩28,217 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,311 | ₩28,311 | ₩27,910 | ₩28,124 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩28,017 | ₩28,565 | ₩27,856 | ₩28,338 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,551 | ₩28,765 | ₩27,709 | ₩27,790 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,870 | ₩28,164 | ₩27,429 | ₩27,990 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,338 | ₩28,338 | ₩27,282 | ₩27,643 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,097 | ₩28,912 | ₩27,870 | ₩28,204 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,084 | ₩28,525 | ₩27,856 | ₩28,191 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,966 | ₩28,966 | ₩28,257 | ₩28,338 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,872 | ₩29,193 | ₩28,511 | ₩28,805 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,196 | ₩30,396 | ₩28,418 | ₩28,886 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,597 | ₩30,610 | ₩29,567 | ₩30,142 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,744 | ₩30,864 | ₩30,209 | ₩30,677 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,262 | ₩30,476 | ₩30,102 | ₩30,249 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,476 | ₩31,105 | ₩30,156 | ₩30,289 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,717 | ₩31,078 | ₩29,688 | ₩30,610 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,038 | ₩31,733 | ₩30,142 | ₩30,557 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,877 | ₩31,572 | ₩30,222 | ₩31,292 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,193 | ₩30,904 | ₩29,180 | ₩30,744 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,407 | ₩29,955 | ₩28,926 | ₩28,926 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,166 | ₩30,316 | ₩28,592 | ₩29,407 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,618 | ₩29,273 | ₩28,618 | ₩29,006 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,046 | ₩29,407 | ₩28,471 | ₩28,658 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,923 | ₩29,073 | ₩27,816 | ₩29,046 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,602 | ₩28,084 | ₩27,001 | ₩27,589 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,244 | ₩28,578 | ₩27,415 | ₩27,589 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,723 | ₩28,699 | ₩27,723 | ₩28,618 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,881 | ₩27,910 | ₩26,881 | ₩27,616 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,907 | ₩26,907 | ₩26,587 | ₩26,680 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,573 | ₩27,402 | ₩26,573 | ₩26,907 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,891 | ₩26,934 | ₩25,691 | ₩26,292 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,119 | ₩26,573 | ₩25,450 | ₩25,891 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,397 | ₩25,571 | ₩25,156 | ₩25,450 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,517 | ₩25,891 | ₩24,983 | ₩25,049 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,242 | ₩27,656 | ₩25,504 | ₩25,504 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,800 | ₩27,295 | ₩26,560 | ₩27,228 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,800 | ₩27,322 | ₩26,800 | ₩26,974 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,399 | ₩26,921 | ₩26,333 | ₩26,720 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,734 | ₩27,736 | ₩25,891 | ₩26,199 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,319 | ₩27,014 | ₩25,932 | ₩26,520 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,410 | ₩26,186 | ₩25,237 | ₩25,838 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,263 | ₩25,972 | ₩24,140 | ₩25,651 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,279 | ₩28,284 | ₩25,958 | ₩28,164 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,776 | ₩27,776 | ₩26,226 | ₩26,613 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,656 | ₩28,003 | ₩27,081 | ₩27,308 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,335 | ₩28,364 | ₩27,268 | ₩27,576 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,268 | ₩27,803 | ₩27,121 | ₩27,389 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,870 | ₩28,431 | ₩27,014 | ₩27,335 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,362 | ₩28,044 | ₩26,734 | ₩27,696 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,656 | ₩27,870 | ₩27,322 | ₩27,362 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,191 | ₩28,565 | ₩27,135 | ₩27,415 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,455 | ₩28,003 | ₩27,429 | ₩27,897 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,469 | ₩27,910 | ₩27,188 | ₩27,536 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,763 | ₩28,739 | ₩27,629 | ₩27,629 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,589 | ₩27,790 | ₩27,402 | ₩27,736 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,947 | ₩27,455 | ₩26,800 | ₩27,014 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,536 | ₩27,736 | ₩26,974 | ₩27,161 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,522 | ₩28,110 | ₩27,268 | ₩27,536 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,186 | ₩27,429 | ₩26,186 | ₩27,028 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,306 | ₩26,988 | ₩26,186 | ₩26,546 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,800 | ₩27,308 | ₩25,464 | ₩25,838 | -3.59% | 2.8만 |
|---|