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 | ₩64,762 | ₩66,153 | ₩64,147 | ₩65,591 | +1.28% | 6만 |
| 2026.10.08 | ₩63,999 | ₩65,685 | ₩62,996 | ₩64,815 | +1.28% | 6.4만 |
| 2026.10.07 | ₩64,093 | ₩64,708 | ₩63,023 | ₩64,588 | +0.77% | 8.5만 |
| 2026.10.06 | ₩64,521 | ₩67,116 | ₩64,227 | ₩65,123 | +0.93% | 11.4만 |
| 2026.10.05 | ₩63,478 | ₩64,815 | ₩61,431 | ₩63,892 | +0.65% | 6.1만 |
| 2026.10.02 | ₩63,223 | ₩64,080 | ₩62,742 | ₩63,371 | +0.23% | 8.2만 |
| 2026.10.01 | ₩61,605 | ₩62,715 | ₩59,371 | ₩62,260 | +1.06% | 11.4만 |
| 2026.09.30 | ₩63,277 | ₩63,277 | ₩61,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,805 |
| -2.33% |
| 12.7만 |
| 2026.09.29 | ₩63,558 | ₩64,200 | ₩62,073 | ₩63,090 | -0.74% | 5.3만 |
|---|
| 2026.09.28 | ₩63,384 | ₩64,227 | ₩61,846 | ₩63,464 | +0.13% | 11.1만 |
|---|
| 2026.09.25 | ₩63,438 | ₩64,909 | ₩62,889 | ₩64,267 | +1.31% | 5.4만 |
|---|
| 2026.09.24 | ₩62,862 | ₩64,213 | ₩62,394 | ₩63,571 | +1.13% | 6.4만 |
|---|
| 2026.09.23 | ₩62,862 | ₩63,063 | ₩61,551 | ₩62,621 | -0.38% | 3.2만 |
|---|
| 2026.09.22 | ₩61,993 | ₩63,103 | ₩61,685 | ₩63,103 | +1.79% | 4.2만 |
|---|
| 2026.09.21 | ₩62,193 | ₩62,407 | ₩60,494 | ₩61,177 | -1.63% | 4.3만 |
|---|
| 2026.09.18 | ₩61,110 | ₩61,846 | ₩59,986 | ₩61,618 | +0.83% | 10.8만 |
|---|
| 2026.09.17 | ₩61,471 | ₩62,809 | ₩61,244 | ₩61,779 | +0.50% | 3.9만 |
|---|
| 2026.09.16 | ₩60,615 | ₩61,538 | ₩59,531 | ₩60,294 | -0.53% | 5.6만 |
|---|
| 2026.09.15 | ₩59,799 | ₩60,227 | ₩58,862 | ₩60,213 | +0.69% | 7.4만 |
|---|
| 2026.09.14 | ₩61,016 | ₩61,364 | ₩59,799 | ₩60,080 | -1.53% | 5.5만 |
|---|
| 2026.09.11 | ₩62,327 | ₩62,729 | ₩61,591 | ₩62,140 | -0.30% | 5만 |
|---|
| 2026.09.10 | ₩61,698 | ₩62,809 | ₩60,013 | ₩61,244 | -0.74% | 8만 |
|---|
| 2026.09.09 | ₩62,434 | ₩62,876 | ₩61,538 | ₩62,621 | +0.30% | 8.6만 |
|---|
| 2026.09.08 | ₩62,167 | ₩63,331 | ₩61,672 | ₩62,381 | +0.34% | 7.7만 |
|---|
| 2026.09.04 | ₩60,120 | ₩62,314 | ₩60,013 | ₩62,180 | +3.43% | 5.5만 |
|---|
| 2026.09.03 | ₩60,361 | ₩62,876 | ₩58,354 | ₩60,106 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩59,718 | ₩60,227 | ₩58,782 | ₩59,785 | +0.11% | 9.5만 |
|---|
| 2026.09.01 | ₩59,946 | ₩60,601 | ₩58,407 | ₩59,116 | -1.38% | 6만 |
|---|
| 2026.08.31 | ₩61,538 | ₩61,725 | ₩59,852 | ₩60,374 | -1.89% | 9.8만 |
|---|
| 2026.08.28 | ₩63,197 | ₩63,799 | ₩61,163 | ₩61,217 | -3.13% | 8.9만 |
|---|
| 2026.08.27 | ₩61,056 | ₩63,732 | ₩60,869 | ₩63,397 | +3.83% | 9.2만 |
|---|
| 2026.08.26 | ₩60,307 | ₩61,685 | ₩59,451 | ₩61,525 | +2.02% | 6.6만 |
|---|
| 2026.08.25 | ₩60,026 | ₩60,869 | ₩59,571 | ₩60,307 | +0.47% | 5.8만 |
|---|
| 2026.08.24 | ₩61,444 | ₩61,444 | ₩59,585 | ₩59,959 | -2.42% | 8.5만 |
|---|
| 2026.08.21 | ₩61,431 | ₩61,792 | ₩59,424 | ₩61,137 | -0.48% | 7.8만 |
|---|
| 2026.08.20 | ₩60,909 | ₩61,765 | ₩59,598 | ₩60,588 | -0.53% | 9.5만 |
|---|
| 2026.08.19 | ₩63,718 | ₩63,718 | ₩61,618 | ₩61,832 | -2.96% | 5.8만 |
|---|
| 2026.08.18 | ₩64,869 | ₩65,110 | ₩62,929 | ₩63,357 | -2.33% | 8.4만 |
|---|
| 2026.08.17 | ₩66,086 | ₩67,558 | ₩64,441 | ₩65,377 | -1.07% | 13.6만 |
|---|
| 2026.08.14 | ₩66,140 | ₩66,381 | ₩64,508 | ₩66,086 | -0.08% | 11.4만 |
|---|
| 2026.08.13 | ₩66,354 | ₩68,441 | ₩65,016 | ₩66,287 | -0.10% | 19.6만 |
|---|
| 2026.08.12 | ₩64,427 | ₩67,384 | ₩63,839 | ₩66,060 | +2.53% | 22.5만 |
|---|
| 2026.08.11 | ₩64,307 | ₩65,257 | ₩62,127 | ₩63,799 | -0.79% | 7.9만 |
|---|
| 2026.08.10 | ₩70,300 | ₩71,304 | ₩63,718 | ₩64,026 | -8.92% | 13.8만 |
|---|
| 2026.08.07 | ₩63,331 | ₩70,447 | ₩63,210 | ₩70,247 | +10.92% | 22.5만 |
|---|
| 2026.08.06 | ₩57,846 | ₩64,213 | ₩56,334 | ₩62,220 | +7.56% | 21.4만 |
|---|
| 2026.08.05 | ₩55,397 | ₩56,548 | ₩54,849 | ₩55,665 | +0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩54,448 | ₩55,571 | ₩54,247 | ₩55,250 | +1.47% | 6.3만 |
|---|
| 2026.08.03 | ₩54,100 | ₩55,464 | ₩53,832 | ₩53,993 | -0.20% | 10만 |
|---|
| 2026.07.31 | ₩53,003 | ₩54,060 | ₩52,187 | ₩53,418 | +0.78% | 7.8만 |
|---|
| 2026.07.30 | ₩51,919 | ₩53,311 | ₩51,919 | ₩52,775 | +1.65% | 6.8만 |
|---|
| 2026.07.29 | ₩52,013 | ₩52,227 | ₩50,127 | ₩51,103 | -1.75% | 9.4만 |
|---|
| 2026.07.28 | ₩52,387 | ₩53,150 | ₩51,304 | ₩52,374 | -0.03% | 9.1만 |
|---|
| 2026.07.27 | ₩51,919 | ₩52,842 | ₩50,916 | ₩52,307 | +0.75% | 6.4만 |
|---|
| 2026.07.24 | ₩51,424 | ₩52,588 | ₩51,076 | ₩51,464 | +0.08% | 3.9만 |
|---|
| 2026.07.23 | ₩51,103 | ₩51,973 | ₩49,391 | ₩51,063 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩52,107 | ₩53,096 | ₩51,625 | ₩51,625 | -0.92% | 5.6만 |
|---|
| 2026.07.21 | ₩50,033 | ₩53,070 | ₩49,404 | ₩52,535 | +5.00% | 7.3만 |
|---|
| 2026.07.20 | ₩50,849 | ₩51,237 | ₩49,846 | ₩50,180 | -1.32% | 4.8만 |
|---|
| 2026.07.17 | ₩50,488 | ₩51,785 | ₩49,056 | ₩50,515 | +0.05% | 7.6만 |
|---|
| 2026.07.16 | ₩49,926 | ₩52,267 | ₩49,926 | ₩51,424 | +3.00% | 7.3만 |
|---|
| 2026.07.15 | ₩49,511 | ₩50,301 | ₩48,441 | ₩49,939 | +0.86% | 5.2만 |
|---|
| 2026.07.14 | ₩48,936 | ₩50,434 | ₩48,829 | ₩49,351 | +0.85% | 5만 |
|---|
| 2026.07.13 | ₩49,070 | ₩50,394 | ₩47,117 | ₩48,936 | -0.27% | 6.8만 |
|---|
| 2026.07.10 | ₩47,799 | ₩49,056 | ₩46,903 | ₩48,481 | +1.43% | 13.6만 |
|---|
| 2026.07.09 | ₩47,571 | ₩48,682 | ₩47,036 | ₩47,959 | +0.82% | 7.4만 |
|---|
| 2026.07.08 | ₩47,117 | ₩47,893 | ₩46,408 | ₩47,344 | +0.48% | 6.6만 |
|---|
| 2026.07.07 | ₩49,418 | ₩50,234 | ₩46,809 | ₩47,197 | -4.49% | 7만 |
|---|
| 2026.07.06 | ₩48,722 | ₩50,501 | ₩45,163 | ₩49,699 | +2.00% | 9.2만 |
|---|
| 2026.07.02 | ₩50,849 | ₩51,732 | ₩47,986 | ₩48,561 | -4.50% | 9.7만 |
|---|
| 2026.07.01 | ₩51,317 | ₩52,107 | ₩50,100 | ₩50,715 | -1.17% | 8.1만 |
|---|
| 2026.06.30 | ₩50,956 | ₩51,785 | ₩50,862 | ₩51,438 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩52,147 | ₩52,254 | ₩50,327 | ₩51,130 | -1.95% | 11.6만 |
|---|
| 2026.06.26 | ₩50,769 | ₩52,615 | ₩49,953 | ₩52,254 | +2.92% | 35.6만 |
|---|
| 2026.06.25 | ₩48,976 | ₩51,424 | ₩48,976 | ₩51,210 | +4.56% | 9.9만 |
|---|
| 2026.06.24 | ₩48,508 | ₩49,658 | ₩47,451 | ₩48,869 | +0.74% | 8.5만 |
|---|
| 2026.06.23 | ₩48,133 | ₩49,351 | ₩47,638 | ₩48,735 | +1.25% | 11.3만 |
|---|
| 2026.06.22 | ₩47,839 | ₩49,083 | ₩47,598 | ₩48,896 | +2.21% | 9.4만 |
|---|
| 2026.06.18 | ₩47,357 | ₩48,976 | ₩46,889 | ₩48,160 | +1.69% | 15.3만 |
|---|
| 2026.06.17 | ₩46,541 | ₩47,571 | ₩45,913 | ₩46,301 | -0.52% | 5.8만 |
|---|
| 2026.06.16 | ₩46,354 | ₩47,478 | ₩46,234 | ₩46,301 | -0.12% | 4.7만 |
|---|
| 2026.06.15 | ₩46,996 | ₩47,424 | ₩45,846 | ₩45,886 | -2.36% | 6.7만 |
|---|
| 2026.06.12 | ₩45,645 | ₩47,531 | ₩45,230 | ₩46,461 | +1.79% | 6.5만 |
|---|
| 2026.06.11 | ₩44,762 | ₩45,899 | ₩44,281 | ₩45,618 | +1.91% | 5.5만 |
|---|
| 2026.06.10 | ₩45,003 | ₩45,377 | ₩43,772 | ₩44,107 | -1.99% | 4.9만 |
|---|
| 2026.06.09 | ₩43,893 | ₩45,699 | ₩43,692 | ₩44,842 | +2.16% | 6.4만 |
|---|
| 2026.06.08 | ₩43,464 | ₩44,816 | ₩43,317 | ₩43,772 | +0.71% | 8만 |
|---|
| 2026.06.05 | ₩44,361 | ₩44,454 | ₩42,541 | ₩42,822 | -3.47% | 5.3만 |
|---|
| 2026.06.04 | ₩43,571 | ₩44,454 | ₩43,184 | ₩44,321 | +1.72% | 6.8만 |
|---|
| 2026.06.03 | ₩43,812 | ₩44,923 | ₩43,143 | ₩43,317 | -1.13% | 5.6만 |
|---|
| 2026.06.02 | ₩43,103 | ₩44,682 | ₩43,103 | ₩44,668 | +3.63% | 5.4만 |
|---|
| 2026.06.01 | ₩43,170 | ₩43,558 | ₩41,752 | ₩43,478 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩44,200 | ₩44,561 | ₩43,357 | ₩43,558 | -1.45% | 4.8만 |
|---|
| 2026.05.28 | ₩44,133 | ₩44,735 | ₩43,237 | ₩44,561 | +0.97% | 4.2만 |
|---|
| 2026.05.27 | ₩44,695 | ₩46,836 | ₩43,812 | ₩44,682 | -0.03% | 7.5만 |
|---|
| 2026.05.26 | ₩42,127 | ₩44,682 | ₩42,127 | ₩44,374 | +5.34% | 9.5만 |
|---|
| 2026.05.22 | ₩40,802 | ₩41,832 | ₩40,200 | ₩41,672 | +2.13% | 13.1만 |
|---|
| 2026.05.21 | ₩39,812 | ₩41,418 | ₩39,250 | ₩40,548 | +1.85% | 13.2만 |
|---|
| 2026.05.20 | ₩38,541 | ₩40,200 | ₩38,314 | ₩39,973 | +3.71% | 8.9만 |
|---|
| 2026.05.19 | ₩39,598 | ₩39,598 | ₩38,247 | ₩38,541 | -2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩41,003 | ₩41,806 | ₩39,331 | ₩39,745 | -3.07% | 6.1만 |
|---|
| 2026.05.15 | ₩40,669 | ₩41,284 | ₩39,157 | ₩40,963 | +0.72% | 8.3만 |
|---|
| 2026.05.14 | ₩40,107 | ₩41,471 | ₩40,000 | ₩41,257 | +2.87% | 4.5만 |
|---|
| 2026.05.13 | ₩39,371 | ₩40,548 | ₩39,224 | ₩40,227 | +2.17% | 13.9만 |
|---|
| 2026.05.12 | ₩40,789 | ₩41,538 | ₩38,568 | ₩39,652 | -2.79% | 8.5만 |
|---|
| 2026.05.11 | ₩41,418 | ₩41,685 | ₩40,160 | ₩41,163 | -0.61% | 8.7만 |
|---|
| 2026.05.08 | ₩40,789 | ₩42,702 | ₩40,000 | ₩41,230 | +1.08% | 11.5만 |
|---|
| 2026.05.07 | ₩40,120 | ₩42,381 | ₩39,505 | ₩41,257 | +2.83% | 17.7만 |
|---|
| 2026.05.06 | ₩39,933 | ₩40,682 | ₩38,408 | ₩40,454 | +1.31% | 7.3만 |
|---|
| 2026.05.05 | ₩38,836 | ₩40,053 | ₩38,742 | ₩39,518 | +1.76% | 4.5만 |
|---|
| 2026.05.04 | ₩38,180 | ₩39,264 | ₩37,592 | ₩38,809 | +1.65% | 12.3만 |
|---|
| 2026.05.01 | ₩38,809 | ₩39,143 | ₩37,578 | ₩38,180 | -1.62% | 3.8만 |
|---|
| 2026.04.30 | ₩39,264 | ₩40,735 | ₩37,993 | ₩38,729 | -1.36% | 13.7만 |
|---|
| 2026.04.29 | ₩39,331 | ₩39,705 | ₩37,217 | ₩39,692 | +0.92% | 8.7만 |
|---|
| 2026.04.28 | ₩35,906 | ₩39,812 | ₩35,906 | ₩39,491 | +9.99% | 9.2만 |
|---|
| 2026.04.27 | ₩37,672 | ₩38,876 | ₩35,398 | ₩35,906 | -4.69% | 15만 |
|---|
| 2026.04.24 | ₩37,632 | ₩38,327 | ₩36,883 | ₩38,100 | +1.24% | 5.5만 |
|---|
| 2026.04.23 | ₩35,879 | ₩38,595 | ₩35,879 | ₩37,632 | +4.88% | 14만 |
|---|
| 2026.04.22 | ₩35,184 | ₩36,669 | ₩35,184 | ₩35,692 | +1.44% | 2.7만 |
|---|
| 2026.04.21 | ₩35,853 | ₩36,120 | ₩34,394 | ₩35,050 | -2.24% | 2.2만 |
|---|
| 2026.04.20 | ₩36,107 | ₩36,575 | ₩35,478 | ₩35,612 | -1.37% | 1.7만 |
|---|
| 2026.04.17 | ₩35,090 | ₩36,722 | ₩35,090 | ₩36,521 | +4.08% | 2.6만 |
|---|
| 2026.04.16 | ₩34,889 | ₩35,170 | ₩34,060 | ₩34,434 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩35,585 | ₩35,585 | ₩34,595 | ₩35,197 | -1.09% | 1.6만 |
|---|
| 2026.04.14 | ₩35,317 | ₩35,839 | ₩34,916 | ₩35,652 | +0.95% | 2.6만 |
|---|
| 2026.04.13 | ₩34,929 | ₩35,491 | ₩33,552 | ₩35,371 | +1.26% | 2만 |
|---|
| 2026.04.10 | ₩35,358 | ₩35,358 | ₩34,113 | ₩34,863 | -1.40% | 1.6만 |
|---|
| 2026.04.09 | ₩33,498 | ₩35,398 | ₩33,498 | ₩35,398 | +5.67% | 2.9만 |
|---|
| 2026.04.08 | ₩33,538 | ₩34,167 | ₩33,538 | ₩33,886 | +1.04% | 1.9만 |
|---|
| 2026.04.07 | ₩31,933 | ₩32,548 | ₩31,251 | ₩32,200 | +0.84% | 4.3만 |
|---|
| 2026.04.06 | ₩32,267 | ₩32,294 | ₩31,625 | ₩32,133 | -0.41% | 1.8만 |
|---|
| 2026.04.02 | ₩31,839 | ₩32,200 | ₩31,505 | ₩32,040 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩32,200 | ₩32,776 | ₩31,572 | ₩32,294 | +0.29% | 3만 |
|---|
| 2026.03.31 | ₩31,812 | ₩32,575 | ₩31,277 | ₩32,160 | +1.09% | 1.9만 |
|---|
| 2026.03.30 | ₩32,254 | ₩32,254 | ₩31,090 | ₩31,411 | -2.61% | 3.3만 |
|---|
| 2026.03.27 | ₩32,388 | ₩32,388 | ₩31,251 | ₩31,866 | -1.61% | 2.5만 |
|---|
| 2026.03.26 | ₩32,495 | ₩33,123 | ₩32,133 | ₩32,548 | +0.16% | 2만 |
|---|
| 2026.03.25 | ₩32,762 | ₩33,431 | ₩31,799 | ₩32,628 | -0.41% | 1.6만 |
|---|
| 2026.03.24 | ₩32,133 | ₩33,404 | ₩32,133 | ₩32,602 | +1.46% | 2.4만 |
|---|
| 2026.03.23 | ₩32,240 | ₩33,725 | ₩32,240 | ₩32,628 | +1.20% | 3.8만 |
|---|
| 2026.03.20 | ₩31,705 | ₩31,772 | ₩28,535 | ₩31,264 | -1.39% | 4.8만 |
|---|
| 2026.03.19 | ₩31,545 | ₩32,174 | ₩30,863 | ₩31,545 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩32,682 | ₩33,123 | ₩31,612 | ₩31,919 | -2.33% | 2.8만 |
|---|
| 2026.03.17 | ₩33,445 | ₩33,712 | ₩32,749 | ₩33,177 | -0.80% | 2.3만 |
|---|
| 2026.03.16 | ₩33,351 | ₩34,394 | ₩32,762 | ₩33,070 | -0.84% | 6.6만 |
|---|
| 2026.03.13 | ₩33,003 | ₩34,033 | ₩31,812 | ₩32,669 | -1.01% | 5.8만 |
|---|
| 2026.03.12 | ₩33,846 | ₩33,899 | ₩32,388 | ₩32,950 | -2.65% | 4.9만 |
|---|
| 2026.03.11 | ₩33,538 | ₩34,220 | ₩32,709 | ₩34,087 | +1.64% | 5.1만 |
|---|
| 2026.03.10 | ₩33,552 | ₩35,117 | ₩33,445 | ₩33,980 | +1.28% | 3.4만 |
|---|
| 2026.03.09 | ₩33,752 | ₩33,752 | ₩31,197 | ₩33,498 | -0.75% | 3.1만 |
|---|
| 2026.03.06 | ₩36,588 | ₩36,588 | ₩33,779 | ₩34,234 | -6.44% | 3.9만 |
|---|
| 2026.03.05 | ₩35,317 | ₩39,465 | ₩35,317 | ₩37,217 | +5.38% | 6.6만 |
|---|
| 2026.03.04 | ₩35,906 | ₩37,511 | ₩35,585 | ₩35,638 | -0.75% | 5.6만 |
|---|
| 2026.03.03 | ₩34,488 | ₩35,358 | ₩33,913 | ₩35,184 | +2.02% | 2.5만 |
|---|
| 2026.03.02 | ₩34,127 | ₩35,919 | ₩34,073 | ₩35,424 | +3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩35,625 | ₩35,638 | ₩34,434 | ₩34,434 | -3.34% | 2만 |
|---|
| 2026.02.26 | ₩35,411 | ₩35,946 | ₩34,836 | ₩35,853 | +1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩35,652 | ₩35,652 | ₩34,809 | ₩35,170 | -1.35% | 3만 |
|---|
| 2026.02.24 | ₩35,344 | ₩36,040 | ₩34,796 | ₩35,050 | -0.83% | 1.9만 |
|---|
| 2026.02.23 | ₩36,334 | ₩36,789 | ₩34,889 | ₩34,889 | -3.98% | 2.9만 |
|---|
| 2026.02.20 | ₩35,906 | ₩36,695 | ₩35,759 | ₩36,133 | +0.63% | 1.6만 |
|---|
| 2026.02.19 | ₩36,227 | ₩36,776 | ₩35,545 | ₩36,093 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩37,659 | ₩37,846 | ₩36,120 | ₩36,347 | -3.48% | 1.7만 |
|---|
| 2026.02.17 | ₩37,458 | ₩37,966 | ₩36,227 | ₩37,498 | +0.11% | 2만 |
|---|
| 2026.02.13 | ₩37,458 | ₩38,127 | ₩37,137 | ₩37,458 | 0.00% | 2.1만 |
|---|
| 2026.02.12 | ₩36,963 | ₩37,204 | ₩35,545 | ₩37,190 | +0.62% | 3.2만 |
|---|
| 2026.02.11 | ₩36,923 | ₩37,471 | ₩36,174 | ₩36,588 | -0.91% | 2.2만 |
|---|
| 2026.02.10 | ₩34,528 | ₩37,444 | ₩34,287 | ₩36,722 | +6.35% | 5.1만 |
|---|
| 2026.02.09 | ₩34,501 | ₩35,692 | ₩34,113 | ₩34,461 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩33,859 | ₩34,341 | ₩33,364 | ₩33,364 | -1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩33,244 | ₩33,752 | ₩32,789 | ₩33,485 | +0.72% | 2.1만 |
|---|
| 2026.02.04 | ₩32,883 | ₩33,766 | ₩32,722 | ₩33,324 | +1.34% | 2.2만 |
|---|
| 2026.02.03 | ₩31,746 | ₩32,628 | ₩31,746 | ₩32,428 | +2.15% | 3.4만 |
|---|
| 2026.02.02 | ₩29,953 | ₩31,960 | ₩29,766 | ₩31,772 | +6.07% | 2.5만 |
|---|
| 2026.01.30 | ₩30,434 | ₩30,434 | ₩29,030 | ₩30,180 | -0.84% | 2.2만 |
|---|
| 2026.01.29 | ₩29,204 | ₩29,779 | ₩28,869 | ₩29,739 | +1.83% | 1.2만 |
|---|
| 2026.01.28 | ₩29,685 | ₩29,699 | ₩28,321 | ₩28,709 | -3.29% | 2.3만 |
|---|
| 2026.01.27 | ₩30,555 | ₩30,555 | ₩29,552 | ₩29,779 | -2.54% | 2.1만 |
|---|
| 2026.01.26 | ₩29,846 | ₩31,304 | ₩28,508 | ₩30,555 | +2.38% | 2.4만 |
|---|
| 2026.01.23 | ₩31,331 | ₩31,705 | ₩30,301 | ₩30,715 | -1.96% | 2.2만 |
|---|
| 2026.01.22 | ₩31,759 | ₩32,107 | ₩31,237 | ₩31,358 | -1.26% | 1.3만 |
|---|
| 2026.01.21 | ₩30,956 | ₩31,531 | ₩30,956 | ₩31,451 | +1.60% | 1.2만 |
|---|
| 2026.01.20 | ₩30,461 | ₩30,582 | ₩29,859 | ₩30,020 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩31,077 | ₩31,438 | ₩30,796 | ₩30,809 | -0.86% | 2만 |
|---|
| 2026.01.15 | ₩29,993 | ₩31,277 | ₩29,993 | ₩31,090 | +3.66% | 2.2만 |
|---|
| 2026.01.14 | ₩29,940 | ₩30,796 | ₩29,940 | ₩30,608 | +2.23% | 1.3만 |
|---|
| 2026.01.13 | ₩29,271 | ₩30,956 | ₩29,271 | ₩30,769 | +5.12% | 1.6만 |
|---|
| 2026.01.12 | ₩30,087 | ₩30,501 | ₩29,846 | ₩30,434 | +1.16% | 2.2만 |
|---|
| 2026.01.09 | ₩29,364 | ₩30,220 | ₩29,164 | ₩29,980 | +2.10% | 2.3만 |
|---|
| 2026.01.08 | ₩28,107 | ₩29,364 | ₩28,107 | ₩29,190 | +3.86% | 2만 |
|---|
| 2026.01.07 | ₩28,374 | ₩29,391 | ₩27,652 | ₩28,241 | -0.47% | 3.2만 |
|---|
| 2026.01.06 | ₩28,334 | ₩28,334 | ₩27,933 | ₩28,147 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩28,040 | ₩28,588 | ₩27,879 | ₩28,361 | +1.15% | 2.2만 |
|---|
| 2026.01.02 | ₩28,575 | ₩28,789 | ₩27,732 | ₩27,812 | -2.67% | 2.6만 |
|---|
| 2025.12.31 | ₩27,893 | ₩28,187 | ₩27,451 | ₩28,013 | +0.43% | 5.1만 |
|---|
| 2025.12.30 | ₩28,361 | ₩28,361 | ₩27,304 | ₩27,665 | -2.45% | 3.9만 |
|---|
| 2025.12.29 | ₩28,120 | ₩28,936 | ₩27,893 | ₩28,227 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩28,107 | ₩28,548 | ₩27,879 | ₩28,214 | +0.38% | 3.3만 |
|---|
| 2025.12.24 | ₩28,990 | ₩28,990 | ₩28,281 | ₩28,361 | -2.17% | 2.1만 |
|---|
| 2025.12.23 | ₩28,896 | ₩29,217 | ₩28,535 | ₩28,829 | -0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩30,220 | ₩30,421 | ₩28,441 | ₩28,909 | -4.34% | 2.8만 |
|---|
| 2025.12.19 | ₩30,622 | ₩30,635 | ₩29,592 | ₩30,167 | -1.49% | 5.5만 |
|---|
| 2025.12.18 | ₩30,769 | ₩30,889 | ₩30,234 | ₩30,702 | -0.22% | 2만 |
|---|
| 2025.12.17 | ₩30,287 | ₩30,501 | ₩30,127 | ₩30,274 | -0.04% | 3.5만 |
|---|
| 2025.12.16 | ₩30,501 | ₩31,130 | ₩30,180 | ₩30,314 | -0.61% | 2.9만 |
|---|
| 2025.12.15 | ₩30,742 | ₩31,103 | ₩29,712 | ₩30,635 | -0.35% | 4.5만 |
|---|
| 2025.12.12 | ₩31,063 | ₩31,759 | ₩30,167 | ₩30,582 | -1.55% | 11.8만 |
|---|
| 2025.12.11 | ₩30,903 | ₩31,598 | ₩30,247 | ₩31,317 | +1.34% | 5.4만 |
|---|
| 2025.12.10 | ₩29,217 | ₩30,929 | ₩29,204 | ₩30,769 | +5.31% | 7.8만 |
|---|
| 2025.12.09 | ₩29,431 | ₩29,980 | ₩28,950 | ₩28,950 | -1.64% | 2.4만 |
|---|
| 2025.12.08 | ₩29,190 | ₩30,341 | ₩28,615 | ₩29,431 | +0.82% | 7.8만 |
|---|
| 2025.12.05 | ₩28,642 | ₩29,297 | ₩28,642 | ₩29,030 | +1.35% | 2.7만 |
|---|
| 2025.12.04 | ₩29,070 | ₩29,431 | ₩28,495 | ₩28,682 | -1.33% | 3.5만 |
|---|
| 2025.12.03 | ₩27,946 | ₩29,097 | ₩27,839 | ₩29,070 | +4.02% | 3.9만 |
|---|
| 2025.12.02 | ₩27,625 | ₩28,107 | ₩27,023 | ₩27,612 | -0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩28,267 | ₩28,602 | ₩27,438 | ₩27,612 | -2.32% | 3.1만 |
|---|
| 2025.11.28 | ₩27,746 | ₩28,722 | ₩27,746 | ₩28,642 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,903 | ₩27,933 | ₩26,903 | ₩27,639 | +2.73% | 6.1만 |
|---|
| 2025.11.25 | ₩26,930 | ₩26,930 | ₩26,608 | ₩26,702 | -0.84% | 3만 |
|---|
| 2025.11.24 | ₩26,595 | ₩27,424 | ₩26,595 | ₩26,930 | +1.26% | 2.5만 |
|---|
| 2025.11.21 | ₩25,913 | ₩26,956 | ₩25,712 | ₩26,314 | +1.55% | 4.2만 |
|---|
| 2025.11.20 | ₩26,140 | ₩26,595 | ₩25,471 | ₩25,913 | -0.87% | 3.3만 |
|---|
| 2025.11.19 | ₩25,418 | ₩25,592 | ₩25,177 | ₩25,471 | +0.21% | 2.4만 |
|---|
| 2025.11.18 | ₩25,538 | ₩25,913 | ₩25,003 | ₩25,070 | -1.83% | 2.2만 |
|---|
| 2025.11.17 | ₩27,264 | ₩27,679 | ₩25,525 | ₩25,525 | -6.38% | 2.7만 |
|---|
| 2025.11.14 | ₩26,822 | ₩27,317 | ₩26,582 | ₩27,251 | +1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩26,822 | ₩27,344 | ₩26,822 | ₩26,996 | +0.65% | 1.8만 |
|---|
| 2025.11.12 | ₩26,421 | ₩26,943 | ₩26,354 | ₩26,742 | +1.22% | 1.9만 |
|---|
| 2025.11.11 | ₩26,756 | ₩27,759 | ₩25,913 | ₩26,220 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩26,341 | ₩27,037 | ₩25,953 | ₩26,542 | +0.76% | 2.6만 |
|---|
| 2025.11.07 | ₩25,431 | ₩26,207 | ₩25,257 | ₩25,859 | +1.68% | 1.7만 |
|---|
| 2025.11.06 | ₩25,284 | ₩25,993 | ₩24,160 | ₩25,672 | +1.53% | 10.5만 |
|---|
| 2025.11.05 | ₩26,301 | ₩28,307 | ₩25,980 | ₩28,187 | +7.17% | 7.3만 |
|---|
| 2025.11.04 | ₩27,799 | ₩27,799 | ₩26,247 | ₩26,635 | -4.19% | 2.9만 |
|---|
| 2025.11.03 | ₩27,679 | ₩28,026 | ₩27,103 | ₩27,331 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩27,358 | ₩28,388 | ₩27,291 | ₩27,598 | +0.88% | 1.2만 |
|---|
| 2025.10.30 | ₩27,291 | ₩27,826 | ₩27,144 | ₩27,411 | +0.44% | 3.7만 |
|---|
| 2025.10.29 | ₩27,893 | ₩28,455 | ₩27,037 | ₩27,358 | -1.92% | 3.1만 |
|---|
| 2025.10.28 | ₩27,384 | ₩28,067 | ₩26,756 | ₩27,719 | +1.22% | 2.4만 |
|---|
| 2025.10.27 | ₩27,679 | ₩27,893 | ₩27,344 | ₩27,384 | -1.06% | 2.7만 |
|---|
| 2025.10.24 | ₩28,214 | ₩28,588 | ₩27,157 | ₩27,438 | -2.75% | 1.4만 |
|---|
| 2025.10.23 | ₩27,478 | ₩28,026 | ₩27,451 | ₩27,919 | +1.61% | 1.8만 |
|---|
| 2025.10.22 | ₩27,491 | ₩27,933 | ₩27,210 | ₩27,558 | +0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩27,786 | ₩28,762 | ₩27,652 | ₩27,652 | -0.48% | 2.3만 |
|---|
| 2025.10.20 | ₩27,612 | ₩27,812 | ₩27,424 | ₩27,759 | +0.53% | 1.4만 |
|---|
| 2025.10.17 | ₩26,970 | ₩27,478 | ₩26,822 | ₩27,037 | +0.25% | 1.8만 |
|---|
| 2025.10.16 | ₩27,558 | ₩27,759 | ₩26,996 | ₩27,184 | -1.36% | 1.3만 |
|---|
| 2025.10.15 | ₩27,545 | ₩28,134 | ₩27,291 | ₩27,558 | +0.05% | 1.9만 |
|---|
| 2025.10.14 | ₩26,207 | ₩27,451 | ₩26,207 | ₩27,050 | +3.22% | 1.4만 |
|---|
| 2025.10.13 | ₩26,328 | ₩27,010 | ₩26,207 | ₩26,568 | +0.91% | 1.7만 |
|---|
| 2025.10.10 | ₩26,822 | ₩27,331 | ₩25,485 | ₩25,859 | -3.59% | 2.8만 |
|---|