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 | ₩64,650 | ₩66,039 | ₩64,036 | ₩65,478 | +1.28% | 6만 |
| 2026.10.08 | ₩63,889 | ₩65,572 | ₩62,887 | ₩64,704 | +1.28% | 6.4만 |
| 2026.10.07 | ₩63,982 | ₩64,597 | ₩62,914 | ₩64,476 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,410 | ₩67,001 | ₩64,116 | ₩65,011 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,368 | ₩64,704 | ₩61,325 | ₩63,782 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,114 | ₩63,969 | ₩62,634 | ₩63,261 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,498 | ₩62,607 | ₩59,268 | ₩62,153 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,168 | ₩63,168 | ₩61,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,699 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,448 | ₩64,089 | ₩61,966 | ₩62,981 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,275 | ₩64,116 | ₩61,739 | ₩63,355 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,328 | ₩64,797 | ₩62,780 | ₩64,156 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,754 | ₩64,103 | ₩62,286 | ₩63,462 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,754 | ₩62,954 | ₩61,445 | ₩62,513 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,886 | ₩62,994 | ₩61,579 | ₩62,994 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,086 | ₩62,300 | ₩60,390 | ₩61,071 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,004 | ₩61,739 | ₩59,882 | ₩61,512 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,365 | ₩62,700 | ₩61,138 | ₩61,672 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,510 | ₩61,432 | ₩59,428 | ₩60,190 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,696 | ₩60,123 | ₩58,761 | ₩60,110 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩60,911 | ₩61,258 | ₩59,696 | ₩59,976 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,220 | ₩62,620 | ₩61,485 | ₩62,033 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,592 | ₩62,700 | ₩59,909 | ₩61,138 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,326 | ₩62,767 | ₩61,432 | ₩62,513 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,059 | ₩63,221 | ₩61,565 | ₩62,273 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,016 | ₩62,206 | ₩59,909 | ₩62,073 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,256 | ₩62,767 | ₩58,253 | ₩60,003 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,615 | ₩60,123 | ₩58,681 | ₩59,682 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,842 | ₩60,497 | ₩58,307 | ₩59,014 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,432 | ₩61,619 | ₩59,749 | ₩60,270 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,088 | ₩63,689 | ₩61,058 | ₩61,111 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩60,951 | ₩63,622 | ₩60,764 | ₩63,288 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,203 | ₩61,579 | ₩59,348 | ₩61,418 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩59,923 | ₩60,764 | ₩59,468 | ₩60,203 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,338 | ₩61,338 | ₩59,482 | ₩59,856 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,325 | ₩61,685 | ₩59,322 | ₩61,031 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,804 | ₩61,659 | ₩59,495 | ₩60,483 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,608 | ₩63,608 | ₩61,512 | ₩61,725 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,757 | ₩64,997 | ₩62,821 | ₩63,248 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩65,972 | ₩67,441 | ₩64,330 | ₩65,264 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,026 | ₩66,266 | ₩64,396 | ₩65,972 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,239 | ₩68,323 | ₩64,904 | ₩66,173 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,316 | ₩67,268 | ₩63,729 | ₩65,946 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,196 | ₩65,144 | ₩62,019 | ₩63,689 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,179 | ₩71,181 | ₩63,608 | ₩63,916 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,221 | ₩70,326 | ₩63,101 | ₩70,126 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,746 | ₩64,103 | ₩56,237 | ₩62,113 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,302 | ₩56,450 | ₩54,754 | ₩55,569 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,354 | ₩55,475 | ₩54,153 | ₩55,155 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,006 | ₩55,369 | ₩53,739 | ₩53,900 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩52,911 | ₩53,966 | ₩52,097 | ₩53,325 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,830 | ₩53,218 | ₩51,830 | ₩52,684 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩51,923 | ₩52,137 | ₩50,040 | ₩51,015 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,297 | ₩53,058 | ₩51,215 | ₩52,284 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,830 | ₩52,751 | ₩50,828 | ₩52,217 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,335 | ₩52,497 | ₩50,988 | ₩51,376 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,015 | ₩51,883 | ₩49,306 | ₩50,975 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,017 | ₩53,005 | ₩51,536 | ₩51,536 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩49,947 | ₩52,978 | ₩49,319 | ₩52,444 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,761 | ₩51,148 | ₩49,760 | ₩50,093 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,401 | ₩51,696 | ₩48,972 | ₩50,427 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,840 | ₩52,177 | ₩49,840 | ₩51,335 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,426 | ₩50,214 | ₩48,357 | ₩49,853 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,851 | ₩50,347 | ₩48,745 | ₩49,265 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩48,985 | ₩50,307 | ₩47,035 | ₩48,851 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,716 | ₩48,972 | ₩46,822 | ₩48,397 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,489 | ₩48,598 | ₩46,955 | ₩47,877 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,035 | ₩47,810 | ₩46,327 | ₩47,262 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,332 | ₩50,147 | ₩46,728 | ₩47,115 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,638 | ₩50,414 | ₩45,085 | ₩49,613 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,761 | ₩51,643 | ₩47,903 | ₩48,478 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,229 | ₩52,017 | ₩50,013 | ₩50,628 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,868 | ₩51,696 | ₩50,775 | ₩51,349 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,057 | ₩52,163 | ₩50,240 | ₩51,042 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,681 | ₩52,524 | ₩49,866 | ₩52,163 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,892 | ₩51,335 | ₩48,892 | ₩51,122 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,424 | ₩49,573 | ₩47,369 | ₩48,785 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,050 | ₩49,265 | ₩47,556 | ₩48,651 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,756 | ₩48,998 | ₩47,516 | ₩48,811 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,276 | ₩48,892 | ₩46,808 | ₩48,077 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,461 | ₩47,489 | ₩45,833 | ₩46,221 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,274 | ₩47,396 | ₩46,154 | ₩46,221 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,915 | ₩47,342 | ₩45,767 | ₩45,807 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,566 | ₩47,449 | ₩45,152 | ₩46,381 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,685 | ₩45,820 | ₩44,204 | ₩45,540 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩44,925 | ₩45,299 | ₩43,697 | ₩44,030 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,817 | ₩45,620 | ₩43,616 | ₩44,765 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,389 | ₩44,738 | ₩43,243 | ₩43,697 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,284 | ₩44,378 | ₩42,468 | ₩42,748 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,496 | ₩44,378 | ₩43,109 | ₩44,244 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,737 | ₩44,845 | ₩43,069 | ₩43,243 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,029 | ₩44,605 | ₩43,029 | ₩44,591 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,096 | ₩43,483 | ₩41,680 | ₩43,403 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,124 | ₩44,485 | ₩43,283 | ₩43,483 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,057 | ₩44,658 | ₩43,162 | ₩44,485 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,618 | ₩46,755 | ₩43,737 | ₩44,605 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,054 | ₩44,605 | ₩42,054 | ₩44,298 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,732 | ₩41,760 | ₩40,131 | ₩41,600 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,744 | ₩41,346 | ₩39,183 | ₩40,478 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,475 | ₩40,131 | ₩38,248 | ₩39,904 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,530 | ₩39,530 | ₩38,181 | ₩38,475 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩40,932 | ₩41,733 | ₩39,263 | ₩39,677 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,598 | ₩41,213 | ₩39,089 | ₩40,892 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,037 | ₩41,400 | ₩39,931 | ₩41,186 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,303 | ₩40,478 | ₩39,156 | ₩40,158 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,718 | ₩41,466 | ₩38,502 | ₩39,583 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,346 | ₩41,613 | ₩40,091 | ₩41,092 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,718 | ₩42,628 | ₩39,931 | ₩41,159 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,051 | ₩42,308 | ₩39,436 | ₩41,186 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,864 | ₩40,612 | ₩38,341 | ₩40,385 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,769 | ₩39,984 | ₩38,675 | ₩39,450 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,114 | ₩39,196 | ₩37,527 | ₩38,742 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,742 | ₩39,076 | ₩37,513 | ₩38,114 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,196 | ₩40,665 | ₩37,927 | ₩38,662 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,263 | ₩39,637 | ₩37,153 | ₩39,623 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,844 | ₩39,744 | ₩35,844 | ₩39,423 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,607 | ₩38,809 | ₩35,337 | ₩35,844 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,567 | ₩38,261 | ₩36,819 | ₩38,034 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,817 | ₩38,528 | ₩35,817 | ₩37,567 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,123 | ₩36,605 | ₩35,123 | ₩35,630 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,791 | ₩36,058 | ₩34,335 | ₩34,989 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,044 | ₩36,512 | ₩35,417 | ₩35,550 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,029 | ₩36,659 | ₩35,029 | ₩36,458 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,829 | ₩35,110 | ₩34,001 | ₩34,375 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,524 | ₩35,524 | ₩34,535 | ₩35,136 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,777 | ₩34,856 | ₩35,590 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,869 | ₩35,430 | ₩33,494 | ₩35,310 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,296 | ₩35,296 | ₩34,054 | ₩34,802 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,440 | ₩35,337 | ₩33,440 | ₩35,337 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,480 | ₩34,108 | ₩33,480 | ₩33,827 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,878 | ₩32,492 | ₩31,197 | ₩32,145 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,212 | ₩32,238 | ₩31,571 | ₩32,078 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,784 | ₩32,145 | ₩31,450 | ₩31,985 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,145 | ₩32,719 | ₩31,517 | ₩32,238 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,757 | ₩32,519 | ₩31,223 | ₩32,105 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,198 | ₩32,198 | ₩31,036 | ₩31,357 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,332 | ₩32,332 | ₩31,197 | ₩31,811 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,439 | ₩33,066 | ₩32,078 | ₩32,492 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,706 | ₩33,373 | ₩31,744 | ₩32,572 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,078 | ₩33,347 | ₩32,078 | ₩32,545 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,185 | ₩33,667 | ₩32,185 | ₩32,572 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,651 | ₩31,717 | ₩28,486 | ₩31,210 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,490 | ₩32,118 | ₩30,809 | ₩31,490 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,626 | ₩33,066 | ₩31,557 | ₩31,864 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,387 | ₩33,654 | ₩32,692 | ₩33,120 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,293 | ₩34,335 | ₩32,706 | ₩33,013 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩32,946 | ₩33,974 | ₩31,757 | ₩32,612 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,787 | ₩33,841 | ₩32,332 | ₩32,893 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,480 | ₩34,161 | ₩32,652 | ₩34,028 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,494 | ₩35,056 | ₩33,387 | ₩33,921 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,694 | ₩33,694 | ₩31,143 | ₩33,440 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,525 | ₩36,525 | ₩33,721 | ₩34,175 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,256 | ₩39,396 | ₩35,256 | ₩37,153 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,844 | ₩37,447 | ₩35,524 | ₩35,577 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,428 | ₩35,296 | ₩33,854 | ₩35,123 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,068 | ₩35,857 | ₩34,014 | ₩35,363 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,564 | ₩35,577 | ₩34,375 | ₩34,375 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,350 | ₩35,884 | ₩34,776 | ₩35,791 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,590 | ₩35,590 | ₩34,749 | ₩35,110 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,283 | ₩35,978 | ₩34,736 | ₩34,989 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,271 | ₩36,725 | ₩34,829 | ₩34,829 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,844 | ₩36,632 | ₩35,697 | ₩36,071 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,165 | ₩36,712 | ₩35,483 | ₩36,031 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,593 | ₩37,780 | ₩36,058 | ₩36,285 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,393 | ₩37,901 | ₩36,165 | ₩37,433 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,393 | ₩38,061 | ₩37,073 | ₩37,393 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,899 | ₩37,139 | ₩35,483 | ₩37,126 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,859 | ₩37,407 | ₩36,111 | ₩36,525 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,468 | ₩37,380 | ₩34,228 | ₩36,659 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,442 | ₩35,630 | ₩34,054 | ₩34,402 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,801 | ₩34,282 | ₩33,307 | ₩33,307 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,186 | ₩33,694 | ₩32,732 | ₩33,427 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,826 | ₩33,707 | ₩32,666 | ₩33,267 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,691 | ₩32,572 | ₩31,691 | ₩32,372 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,901 | ₩31,904 | ₩29,714 | ₩31,717 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,382 | ₩30,382 | ₩28,980 | ₩30,128 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,153 | ₩29,728 | ₩28,819 | ₩29,687 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,634 | ₩29,647 | ₩28,272 | ₩28,659 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,502 | ₩30,502 | ₩29,501 | ₩29,728 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,794 | ₩31,250 | ₩28,459 | ₩30,502 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,277 | ₩31,651 | ₩30,248 | ₩30,662 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,704 | ₩32,051 | ₩31,183 | ₩31,303 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,903 | ₩31,477 | ₩30,903 | ₩31,397 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,409 | ₩30,529 | ₩29,808 | ₩29,968 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,023 | ₩31,384 | ₩30,743 | ₩30,756 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,941 | ₩31,223 | ₩29,941 | ₩31,036 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,888 | ₩30,743 | ₩29,888 | ₩30,556 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,220 | ₩30,903 | ₩29,220 | ₩30,716 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,035 | ₩30,449 | ₩29,794 | ₩30,382 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,314 | ₩30,168 | ₩29,113 | ₩29,928 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,058 | ₩29,314 | ₩28,058 | ₩29,140 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,325 | ₩29,340 | ₩27,604 | ₩28,192 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,285 | ₩28,285 | ₩27,885 | ₩28,098 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩27,991 | ₩28,539 | ₩27,831 | ₩28,312 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,526 | ₩28,739 | ₩27,684 | ₩27,764 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,845 | ₩28,138 | ₩27,404 | ₩27,965 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,312 | ₩28,312 | ₩27,257 | ₩27,618 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,072 | ₩28,886 | ₩27,845 | ₩28,178 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,058 | ₩28,499 | ₩27,831 | ₩28,165 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,940 | ₩28,940 | ₩28,232 | ₩28,312 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,846 | ₩29,167 | ₩28,486 | ₩28,779 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,168 | ₩30,369 | ₩28,392 | ₩28,860 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,569 | ₩30,582 | ₩29,541 | ₩30,115 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,716 | ₩30,836 | ₩30,182 | ₩30,649 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,235 | ₩30,449 | ₩30,075 | ₩30,222 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,449 | ₩31,076 | ₩30,128 | ₩30,262 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,689 | ₩31,050 | ₩29,661 | ₩30,582 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,010 | ₩31,704 | ₩30,115 | ₩30,529 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,849 | ₩31,544 | ₩30,195 | ₩31,263 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,167 | ₩30,876 | ₩29,153 | ₩30,716 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,380 | ₩29,928 | ₩28,900 | ₩28,900 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,140 | ₩30,288 | ₩28,566 | ₩29,380 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,592 | ₩29,247 | ₩28,592 | ₩28,980 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,020 | ₩29,380 | ₩28,446 | ₩28,632 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,898 | ₩29,046 | ₩27,791 | ₩29,020 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,577 | ₩28,058 | ₩26,976 | ₩27,564 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,218 | ₩28,552 | ₩27,390 | ₩27,564 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,698 | ₩28,673 | ₩27,698 | ₩28,592 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,856 | ₩27,885 | ₩26,856 | ₩27,591 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,883 | ₩26,883 | ₩26,562 | ₩26,656 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,549 | ₩27,377 | ₩26,549 | ₩26,883 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,868 | ₩26,910 | ₩25,668 | ₩26,269 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,095 | ₩26,549 | ₩25,427 | ₩25,868 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,374 | ₩25,548 | ₩25,134 | ₩25,427 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,494 | ₩25,868 | ₩24,960 | ₩25,027 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,217 | ₩27,631 | ₩25,481 | ₩25,481 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,776 | ₩27,270 | ₩26,536 | ₩27,204 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,776 | ₩27,297 | ₩26,776 | ₩26,950 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,376 | ₩26,896 | ₩26,309 | ₩26,696 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,709 | ₩27,711 | ₩25,868 | ₩26,175 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,295 | ₩26,990 | ₩25,908 | ₩26,496 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,387 | ₩26,162 | ₩25,214 | ₩25,815 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,240 | ₩25,948 | ₩24,119 | ₩25,628 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,255 | ₩28,259 | ₩25,935 | ₩28,138 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,751 | ₩27,751 | ₩26,202 | ₩26,589 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,631 | ₩27,978 | ₩27,057 | ₩27,284 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,310 | ₩28,339 | ₩27,244 | ₩27,551 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,244 | ₩27,778 | ₩27,097 | ₩27,364 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,845 | ₩28,405 | ₩26,990 | ₩27,310 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,337 | ₩28,018 | ₩26,709 | ₩27,671 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,631 | ₩27,845 | ₩27,297 | ₩27,337 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,165 | ₩28,539 | ₩27,110 | ₩27,390 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,431 | ₩27,978 | ₩27,404 | ₩27,871 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,444 | ₩27,885 | ₩27,163 | ₩27,511 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,738 | ₩28,713 | ₩27,604 | ₩27,604 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,564 | ₩27,764 | ₩27,377 | ₩27,711 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,923 | ₩27,431 | ₩26,776 | ₩26,990 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,511 | ₩27,711 | ₩26,950 | ₩27,137 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,497 | ₩28,085 | ₩27,244 | ₩27,511 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,162 | ₩27,404 | ₩26,162 | ₩27,003 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,282 | ₩26,963 | ₩26,162 | ₩26,522 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,776 | ₩27,284 | ₩25,441 | ₩25,815 | -3.59% | 2.8만 |
|---|