시장 데이터를 불러오는 중
전체 종목
Park National Corporation Common Stock 과거 주가
Park National Corporation Common Stock · PRK · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park National Corporation Common Stock · PRK · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,666 | ₩237,921 | ₩235,308 | ₩236,514 | -0.48% | 6.6만 |
| 2026.10.08 | ₩234,517 | ₩239,502 | ₩234,517 | ₩239,140 | +1.97% | 7.2만 |
| 2026.10.07 | ₩238,537 | ₩239,207 | ₩234,088 | ₩236,018 | -1.06% | 7.5만 |
| 2026.10.06 | ₩243,173 | ₩245,478 | ₩241,137 | ₩241,579 | -0.66% | 7.2만 |
| 2026.10.05 | ₩246,162 | ₩247,542 | ₩242,142 | ₩242,570 | -1.46% | 11만 |
| 2026.10.02 | ₩242,276 | ₩245,719 | ₩241,793 | ₩245,425 | +1.30% | 8.9만 |
| 2026.10.01 | ₩238,081 | ₩240,976 | ₩236,715 | ₩240,078 | +0.84% | 10.4만 |
| 2026.09.30 | ₩242,289 | ₩242,812 | ₩237,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,408 |
| -1.19% |
| 8.9만 |
| 2026.09.29 | ₩242,570 | ₩243,924 | ₩239,341 | ₩241,070 | -0.62% | 6.5만 |
|---|
| 2026.09.28 | ₩243,334 | ₩244,728 | ₩241,324 | ₩243,214 | -0.05% | 11.5만 |
|---|
| 2026.09.25 | ₩241,954 | ₩245,143 | ₩241,927 | ₩243,455 | +0.62% | 9.3만 |
|---|
| 2026.09.24 | ₩240,413 | ₩242,222 | ₩239,408 | ₩241,539 | +0.47% | 7.5만 |
|---|
| 2026.09.23 | ₩242,436 | ₩244,152 | ₩239,609 | ₩240,158 | -0.94% | 8.8만 |
|---|
| 2026.09.22 | ₩246,188 | ₩247,341 | ₩242,932 | ₩243,428 | -1.12% | 10.9만 |
|---|
| 2026.09.21 | ₩246,925 | ₩248,654 | ₩243,750 | ₩245,076 | -0.75% | 8.4만 |
|---|
| 2026.09.18 | ₩244,286 | ₩247,180 | ₩240,333 | ₩245,719 | +0.59% | 28.9만 |
|---|
| 2026.09.17 | ₩248,641 | ₩248,641 | ₩244,232 | ₩245,103 | -1.42% | 8.4만 |
|---|
| 2026.09.16 | ₩249,297 | ₩252,339 | ₩241,204 | ₩246,175 | -1.25% | 19.8만 |
|---|
| 2026.09.15 | ₩251,656 | ₩251,924 | ₩248,855 | ₩249,847 | -0.72% | 7.6만 |
|---|
| 2026.09.14 | ₩251,321 | ₩254,885 | ₩250,383 | ₩251,361 | +0.02% | 10.1만 |
|---|
| 2026.09.11 | ₩253,585 | ₩255,301 | ₩248,051 | ₩251,173 | -0.95% | 9.8만 |
|---|
| 2026.09.10 | ₩251,348 | ₩252,219 | ₩247,796 | ₩251,602 | +0.10% | 8.7만 |
|---|
| 2026.09.09 | ₩255,073 | ₩255,073 | ₩249,579 | ₩250,343 | -1.85% | 11.9만 |
|---|
| 2026.09.08 | ₩259,615 | ₩261,706 | ₩254,872 | ₩255,327 | -1.65% | 9.3만 |
|---|
| 2026.09.04 | ₩259,924 | ₩263,019 | ₩259,254 | ₩260,942 | +0.39% | 12.1만 |
|---|
| 2026.09.03 | ₩260,366 | ₩263,984 | ₩259,629 | ₩262,162 | +0.69% | 10.8만 |
|---|
| 2026.09.02 | ₩255,756 | ₩260,929 | ₩255,756 | ₩258,557 | +1.10% | 15.8만 |
|---|
| 2026.09.01 | ₩260,661 | ₩263,354 | ₩255,863 | ₩256,493 | -1.60% | 12.6만 |
|---|
| 2026.08.31 | ₩265,324 | ₩265,324 | ₩261,156 | ₩261,692 | -1.37% | 8만 |
|---|
| 2026.08.28 | ₩268,379 | ₩268,379 | ₩265,016 | ₩265,485 | -1.08% | 6.9만 |
|---|
| 2026.08.27 | ₩265,579 | ₩269,223 | ₩263,368 | ₩265,391 | -0.07% | 15만 |
|---|
| 2026.08.26 | ₩254,604 | ₩269,585 | ₩254,604 | ₩267,388 | +5.02% | 9.5만 |
|---|
| 2026.08.25 | ₩271,877 | ₩272,614 | ₩267,696 | ₩267,857 | -1.48% | 6.1만 |
|---|
| 2026.08.24 | ₩270,952 | ₩274,369 | ₩270,952 | ₩272,640 | +0.62% | 7만 |
|---|
| 2026.08.21 | ₩269,719 | ₩272,024 | ₩266,342 | ₩270,858 | +0.42% | 12.1만 |
|---|
| 2026.08.20 | ₩270,014 | ₩272,801 | ₩268,661 | ₩270,872 | +0.32% | 6.7만 |
|---|
| 2026.08.19 | ₩276,058 | ₩277,331 | ₩269,853 | ₩270,269 | -2.10% | 7.5만 |
|---|
| 2026.08.18 | ₩275,857 | ₩276,580 | ₩273,498 | ₩273,900 | -0.71% | 7.9만 |
|---|
| 2026.08.17 | ₩277,250 | ₩280,573 | ₩273,779 | ₩275,414 | -0.66% | 12.4만 |
|---|
| 2026.08.14 | ₩277,934 | ₩280,547 | ₩276,661 | ₩278,443 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩276,929 | ₩279,260 | ₩276,607 | ₩278,202 | +0.46% | 6.1만 |
|---|
| 2026.08.12 | ₩273,270 | ₩276,835 | ₩273,190 | ₩275,602 | +0.85% | 5.1만 |
|---|
| 2026.08.11 | ₩270,001 | ₩273,860 | ₩270,001 | ₩272,547 | +0.94% | 6.5만 |
|---|
| 2026.08.10 | ₩262,644 | ₩272,118 | ₩262,644 | ₩269,264 | +2.52% | 7만 |
|---|
| 2026.08.07 | ₩273,833 | ₩274,423 | ₩266,651 | ₩272,560 | -0.46% | 6.6만 |
|---|
| 2026.08.06 | ₩281,739 | ₩281,739 | ₩275,401 | ₩275,401 | -2.25% | 7.3만 |
|---|
| 2026.08.05 | ₩267,857 | ₩280,801 | ₩267,857 | ₩278,483 | +3.97% | 11.9만 |
|---|
| 2026.08.04 | ₩278,912 | ₩288,104 | ₩275,709 | ₩281,538 | +0.94% | 13.3만 |
|---|
| 2026.08.03 | ₩281,404 | ₩286,764 | ₩277,424 | ₩278,014 | -1.20% | 11.3만 |
|---|
| 2026.07.31 | ₩276,379 | ₩280,158 | ₩275,414 | ₩278,925 | +0.92% | 11.5만 |
|---|
| 2026.07.30 | ₩285,974 | ₩285,974 | ₩273,954 | ₩277,585 | -2.93% | 11.6만 |
|---|
| 2026.07.29 | ₩277,666 | ₩286,898 | ₩275,803 | ₩284,835 | +2.58% | 18.9만 |
|---|
| 2026.07.28 | ₩264,922 | ₩278,858 | ₩263,595 | ₩277,344 | +4.69% | 39.1만 |
|---|
| 2026.07.27 | ₩255,274 | ₩255,274 | ₩252,848 | ₩253,733 | -0.60% | 7만 |
|---|
| 2026.07.24 | ₩249,565 | ₩254,309 | ₩248,520 | ₩252,701 | +1.26% | 5.5만 |
|---|
| 2026.07.23 | ₩246,711 | ₩248,547 | ₩243,964 | ₩247,810 | +0.45% | 7.3만 |
|---|
| 2026.07.22 | ₩251,951 | ₩252,822 | ₩243,884 | ₩249,525 | -0.96% | 9.6만 |
|---|
| 2026.07.21 | ₩250,061 | ₩252,902 | ₩247,435 | ₩252,487 | +0.97% | 15.3만 |
|---|
| 2026.07.20 | ₩254,255 | ₩254,255 | ₩249,190 | ₩251,080 | -1.25% | 8.6만 |
|---|
| 2026.07.17 | ₩254,899 | ₩256,748 | ₩252,714 | ₩253,894 | -0.39% | 9.5만 |
|---|
| 2026.07.16 | ₩250,128 | ₩258,316 | ₩248,064 | ₩257,538 | +2.96% | 13.4만 |
|---|
| 2026.07.15 | ₩246,684 | ₩251,683 | ₩246,242 | ₩249,324 | +1.07% | 8.5만 |
|---|
| 2026.07.14 | ₩247,904 | ₩250,919 | ₩245,719 | ₩245,719 | -0.88% | 7만 |
|---|
| 2026.07.13 | ₩248,373 | ₩250,155 | ₩246,416 | ₩248,909 | +0.22% | 8.8만 |
|---|
| 2026.07.10 | ₩245,358 | ₩248,266 | ₩244,259 | ₩247,180 | +0.74% | 11.3만 |
|---|
| 2026.07.09 | ₩242,463 | ₩245,987 | ₩242,463 | ₩245,036 | +1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩246,832 | ₩246,832 | ₩241,217 | ₩242,316 | -1.83% | 12.2만 |
|---|
| 2026.07.07 | ₩249,244 | ₩251,120 | ₩241,539 | ₩246,939 | -0.92% | 8.3만 |
|---|
| 2026.07.06 | ₩249,418 | ₩250,879 | ₩242,825 | ₩248,011 | -0.56% | 12만 |
|---|
| 2026.07.02 | ₩251,910 | ₩251,977 | ₩248,024 | ₩249,807 | -0.84% | 8.4만 |
|---|
| 2026.07.01 | ₩243,374 | ₩251,750 | ₩243,374 | ₩250,785 | +3.04% | 9.7만 |
|---|
| 2026.06.30 | ₩243,348 | ₩245,773 | ₩242,182 | ₩245,210 | +0.77% | 6.8만 |
|---|
| 2026.06.29 | ₩246,564 | ₩247,234 | ₩241,847 | ₩243,897 | -1.08% | 14.9만 |
|---|
| 2026.06.26 | ₩243,026 | ₩247,260 | ₩241,927 | ₩246,711 | +1.52% | 55.2만 |
|---|
| 2026.06.25 | ₩243,187 | ₩245,626 | ₩242,383 | ₩243,374 | +0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩240,359 | ₩244,299 | ₩240,359 | ₩242,316 | +0.81% | 11.5만 |
|---|
| 2026.06.23 | ₩237,465 | ₩240,467 | ₩236,299 | ₩240,145 | +1.13% | 7.2만 |
|---|
| 2026.06.22 | ₩235,790 | ₩239,502 | ₩235,790 | ₩236,581 | +0.34% | 7.1만 |
|---|
| 2026.06.18 | ₩234,222 | ₩238,899 | ₩234,222 | ₩236,674 | +1.05% | 27.1만 |
|---|
| 2026.06.17 | ₩236,205 | ₩239,261 | ₩230,028 | ₩232,239 | -1.68% | 9.7만 |
|---|
| 2026.06.16 | ₩238,363 | ₩240,118 | ₩236,916 | ₩237,492 | -0.37% | 9.1만 |
|---|
| 2026.06.15 | ₩241,351 | ₩244,339 | ₩235,388 | ₩235,884 | -2.27% | 9만 |
|---|
| 2026.06.12 | ₩238,215 | ₩242,544 | ₩238,215 | ₩241,378 | +1.33% | 9.3만 |
|---|
| 2026.06.11 | ₩236,942 | ₩239,100 | ₩234,571 | ₩238,202 | +0.53% | 6.4만 |
|---|
| 2026.06.10 | ₩236,942 | ₩240,802 | ₩235,669 | ₩236,339 | -0.25% | 12.4만 |
|---|
| 2026.06.09 | ₩233,083 | ₩239,060 | ₩232,708 | ₩235,844 | +1.18% | 9.4만 |
|---|
| 2026.06.08 | ₩232,440 | ₩234,544 | ₩231,234 | ₩232,507 | +0.03% | 6.4만 |
|---|
| 2026.06.05 | ₩231,596 | ₩234,906 | ₩230,041 | ₩231,877 | +0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩227,777 | ₩232,225 | ₩227,777 | ₩231,783 | +1.76% | 10.1만 |
|---|
| 2026.06.03 | ₩230,055 | ₩230,055 | ₩224,788 | ₩225,137 | -2.14% | 13.6만 |
|---|
| 2026.06.02 | ₩225,874 | ₩231,220 | ₩225,874 | ₩230,457 | +2.03% | 9.6만 |
|---|
| 2026.06.01 | ₩228,219 | ₩229,143 | ₩224,802 | ₩227,066 | -0.50% | 9.6만 |
|---|
| 2026.05.29 | ₩229,063 | ₩231,153 | ₩228,808 | ₩229,894 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩227,991 | ₩231,153 | ₩226,463 | ₩229,452 | +0.64% | 6.1만 |
|---|
| 2026.05.27 | ₩229,572 | ₩231,703 | ₩227,401 | ₩227,522 | -0.89% | 8.9만 |
|---|
| 2026.05.26 | ₩228,728 | ₩231,823 | ₩226,356 | ₩229,157 | +0.19% | 9.5만 |
|---|
| 2026.05.22 | ₩227,388 | ₩228,205 | ₩226,182 | ₩227,241 | -0.06% | 6.9만 |
|---|
| 2026.05.21 | ₩223,422 | ₩228,004 | ₩222,752 | ₩226,530 | +1.39% | 5.6만 |
|---|
| 2026.05.20 | ₩224,936 | ₩229,117 | ₩223,636 | ₩226,128 | +0.53% | 7.9만 |
|---|
| 2026.05.19 | ₩223,810 | ₩225,351 | ₩221,130 | ₩223,435 | -0.17% | 7만 |
|---|
| 2026.05.18 | ₩222,577 | ₩225,123 | ₩221,679 | ₩224,708 | +0.96% | 8.5만 |
|---|
| 2026.05.15 | ₩222,631 | ₩222,631 | ₩218,289 | ₩219,549 | -1.38% | 8.3만 |
|---|
| 2026.05.14 | ₩224,601 | ₩229,050 | ₩224,118 | ₩224,427 | -0.08% | 6.3만 |
|---|
| 2026.05.13 | ₩226,678 | ₩226,678 | ₩222,443 | ₩223,355 | -1.47% | 6.1만 |
|---|
| 2026.05.12 | ₩227,736 | ₩228,045 | ₩222,443 | ₩226,517 | -0.54% | 7.4만 |
|---|
| 2026.05.11 | ₩234,008 | ₩234,008 | ₩226,128 | ₩228,112 | -2.52% | 10.9만 |
|---|
| 2026.05.08 | ₩233,686 | ₩234,155 | ₩230,483 | ₩232,145 | -0.66% | 5.6만 |
|---|
| 2026.05.07 | ₩234,517 | ₩236,715 | ₩232,976 | ₩234,209 | -0.13% | 8.2만 |
|---|
| 2026.05.06 | ₩235,602 | ₩237,385 | ₩231,622 | ₩234,048 | -0.66% | 13만 |
|---|
| 2026.05.05 | ₩231,462 | ₩235,522 | ₩229,733 | ₩234,477 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩230,805 | ₩232,989 | ₩228,554 | ₩229,693 | -0.48% | 9.5만 |
|---|
| 2026.05.01 | ₩231,060 | ₩233,056 | ₩228,594 | ₩232,172 | +0.48% | 4.5만 |
|---|
| 2026.04.30 | ₩224,628 | ₩232,869 | ₩223,998 | ₩230,738 | +2.72% | 11만 |
|---|
| 2026.04.29 | ₩232,869 | ₩233,927 | ₩225,244 | ₩225,807 | -3.03% | 8.5만 |
|---|
| 2026.04.28 | ₩233,847 | ₩238,122 | ₩232,694 | ₩235,388 | +0.66% | 10.6만 |
|---|
| 2026.04.27 | ₩226,383 | ₩234,504 | ₩221,425 | ₩231,341 | +2.19% | 13.6만 |
|---|
| 2026.04.24 | ₩230,617 | ₩232,788 | ₩228,808 | ₩230,309 | -0.13% | 7.6만 |
|---|
| 2026.04.23 | ₩228,607 | ₩232,038 | ₩228,473 | ₩232,024 | +1.49% | 5.8만 |
|---|
| 2026.04.22 | ₩231,984 | ₩232,199 | ₩223,046 | ₩229,304 | -1.16% | 4.2만 |
|---|
| 2026.04.21 | ₩234,919 | ₩236,473 | ₩230,296 | ₩230,671 | -1.81% | 6.6만 |
|---|
| 2026.04.20 | ₩233,123 | ₩236,983 | ₩233,123 | ₩235,107 | +0.85% | 7.3만 |
|---|
| 2026.04.17 | ₩231,502 | ₩236,875 | ₩230,684 | ₩234,946 | +1.49% | 9.1만 |
|---|
| 2026.04.16 | ₩229,157 | ₩229,760 | ₩226,664 | ₩228,433 | -0.32% | 4.4만 |
|---|
| 2026.04.15 | ₩228,232 | ₩230,631 | ₩225,123 | ₩230,001 | +0.78% | 9만 |
|---|
| 2026.04.14 | ₩230,269 | ₩230,818 | ₩227,535 | ₩229,545 | -0.31% | 9.4만 |
|---|
| 2026.04.13 | ₩230,041 | ₩232,279 | ₩227,576 | ₩231,998 | +0.85% | 7.3만 |
|---|
| 2026.04.10 | ₩234,369 | ₩234,369 | ₩228,741 | ₩231,381 | -1.28% | 6.3만 |
|---|
| 2026.04.09 | ₩228,916 | ₩236,621 | ₩228,768 | ₩234,182 | +2.30% | 11만 |
|---|
| 2026.04.08 | ₩227,803 | ₩232,761 | ₩227,777 | ₩230,658 | +1.25% | 11.5만 |
|---|
| 2026.04.07 | ₩222,296 | ₩225,834 | ₩222,108 | ₩224,775 | +1.12% | 9.5만 |
|---|
| 2026.04.06 | ₩219,750 | ₩224,252 | ₩218,504 | ₩223,167 | +1.55% | 8.7만 |
|---|
| 2026.04.02 | ₩215,770 | ₩220,943 | ₩214,577 | ₩220,607 | +2.24% | 5.4만 |
|---|
| 2026.04.01 | ₩219,830 | ₩222,443 | ₩218,557 | ₩218,611 | -0.55% | 6.9만 |
|---|
| 2026.03.31 | ₩216,681 | ₩220,112 | ₩214,711 | ₩219,026 | +1.08% | 13만 |
|---|
| 2026.03.30 | ₩214,256 | ₩215,247 | ₩211,817 | ₩214,028 | -0.11% | 6.7만 |
|---|
| 2026.03.27 | ₩212,541 | ₩213,814 | ₩211,509 | ₩212,835 | +0.14% | 8.2만 |
|---|
| 2026.03.26 | ₩209,137 | ₩215,020 | ₩209,137 | ₩214,309 | +2.47% | 7.2만 |
|---|
| 2026.03.25 | ₩213,291 | ₩213,639 | ₩209,767 | ₩211,053 | -1.05% | 7.7만 |
|---|
| 2026.03.24 | ₩208,387 | ₩213,090 | ₩208,387 | ₩211,402 | +1.45% | 9.6만 |
|---|
| 2026.03.23 | ₩212,581 | ₩217,834 | ₩210,919 | ₩210,919 | -0.78% | 11.3만 |
|---|
| 2026.03.20 | ₩208,990 | ₩209,579 | ₩205,103 | ₩209,137 | +0.07% | 63.5만 |
|---|
| 2026.03.19 | ₩203,093 | ₩210,048 | ₩201,177 | ₩208,668 | +2.74% | 11.7만 |
|---|
| 2026.03.18 | ₩207,113 | ₩207,301 | ₩204,152 | ₩204,273 | -1.37% | 12.8만 |
|---|
| 2026.03.17 | ₩212,795 | ₩215,113 | ₩208,467 | ₩209,485 | -1.56% | 9.4만 |
|---|
| 2026.03.16 | ₩211,120 | ₩214,135 | ₩211,013 | ₩211,469 | +0.17% | 7.7만 |
|---|
| 2026.03.13 | ₩213,894 | ₩217,030 | ₩208,373 | ₩209,204 | -2.19% | 7.9만 |
|---|
| 2026.03.12 | ₩206,363 | ₩212,876 | ₩206,363 | ₩211,428 | +2.45% | 7.6만 |
|---|
| 2026.03.11 | ₩209,713 | ₩212,299 | ₩208,534 | ₩210,651 | +0.45% | 9.6만 |
|---|
| 2026.03.10 | ₩211,844 | ₩217,097 | ₩208,668 | ₩212,822 | +0.46% | 12.1만 |
|---|
| 2026.03.09 | ₩210,678 | ₩213,197 | ₩207,020 | ₩212,326 | +0.78% | 9.9만 |
|---|
| 2026.03.06 | ₩214,403 | ₩215,247 | ₩211,375 | ₩215,247 | +0.39% | 7.3만 |
|---|
| 2026.03.05 | ₩221,117 | ₩222,819 | ₩219,133 | ₩220,849 | -0.12% | 5.4만 |
|---|
| 2026.03.04 | ₩225,579 | ₩225,606 | ₩222,591 | ₩223,649 | -0.86% | 5.8만 |
|---|
| 2026.03.03 | ₩219,080 | ₩226,624 | ₩219,080 | ₩223,649 | +2.09% | 6.6만 |
|---|
| 2026.03.02 | ₩218,490 | ₩227,442 | ₩215,649 | ₩226,169 | +3.51% | 9.3만 |
|---|
| 2026.02.27 | ₩224,547 | ₩226,812 | ₩219,937 | ₩220,473 | -1.81% | 9.3만 |
|---|
| 2026.02.26 | ₩226,463 | ₩230,363 | ₩225,780 | ₩229,974 | +1.55% | 5.4만 |
|---|
| 2026.02.25 | ₩224,721 | ₩227,790 | ₩223,046 | ₩227,763 | +1.35% | 4.4만 |
|---|
| 2026.02.24 | ₩223,154 | ₩229,264 | ₩221,036 | ₩223,207 | +0.02% | 6만 |
|---|
| 2026.02.23 | ₩234,504 | ₩234,504 | ₩221,103 | ₩222,283 | -5.21% | 7.5만 |
|---|
| 2026.02.20 | ₩233,110 | ₩234,704 | ₩229,720 | ₩234,704 | +0.68% | 6.3만 |
|---|
| 2026.02.19 | ₩231,904 | ₩233,887 | ₩230,256 | ₩233,887 | +0.86% | 5.6만 |
|---|
| 2026.02.18 | ₩236,487 | ₩239,194 | ₩231,864 | ₩232,534 | -1.67% | 5.8만 |
|---|
| 2026.02.17 | ₩234,825 | ₩239,140 | ₩233,163 | ₩235,736 | +0.39% | 7.7만 |
|---|
| 2026.02.13 | ₩232,400 | ₩233,981 | ₩229,385 | ₩233,981 | +0.68% | 4.8만 |
|---|
| 2026.02.12 | ₩232,869 | ₩232,869 | ₩227,562 | ₩231,636 | -0.53% | 6.5만 |
|---|
| 2026.02.11 | ₩234,986 | ₩236,192 | ₩230,403 | ₩231,287 | -1.57% | 5.1만 |
|---|
| 2026.02.10 | ₩236,808 | ₩237,452 | ₩231,649 | ₩232,976 | -1.62% | 5.3만 |
|---|
| 2026.02.09 | ₩235,308 | ₩237,586 | ₩234,075 | ₩237,076 | +0.75% | 5.9만 |
|---|
| 2026.02.06 | ₩235,080 | ₩239,180 | ₩234,718 | ₩236,540 | +0.62% | 11만 |
|---|
| 2026.02.05 | ₩235,334 | ₩235,844 | ₩231,529 | ₩234,195 | -0.48% | 8.3만 |
|---|
| 2026.02.04 | ₩231,823 | ₩237,264 | ₩231,823 | ₩234,865 | +1.31% | 7.1만 |
|---|
| 2026.02.03 | ₩223,783 | ₩229,452 | ₩223,783 | ₩229,425 | +2.52% | 7.8만 |
|---|
| 2026.02.02 | ₩220,085 | ₩224,601 | ₩217,673 | ₩222,805 | +1.24% | 6.4만 |
|---|
| 2026.01.30 | ₩217,499 | ₩220,741 | ₩217,097 | ₩218,343 | +0.39% | 8.5만 |
|---|
| 2026.01.29 | ₩213,197 | ₩218,879 | ₩213,197 | ₩218,879 | +2.66% | 8.5만 |
|---|
| 2026.01.28 | ₩217,847 | ₩217,847 | ₩212,581 | ₩212,795 | -2.32% | 6.2만 |
|---|
| 2026.01.27 | ₩213,867 | ₩224,185 | ₩213,867 | ₩215,877 | +0.94% | 8.5만 |
|---|
| 2026.01.26 | ₩212,433 | ₩217,244 | ₩212,433 | ₩216,199 | +1.77% | 5.1만 |
|---|
| 2026.01.23 | ₩221,827 | ₩222,899 | ₩213,666 | ₩214,376 | -3.36% | 3.8만 |
|---|
| 2026.01.22 | ₩224,507 | ₩228,071 | ₩223,676 | ₩223,824 | -0.30% | 4.1만 |
|---|
| 2026.01.21 | ₩216,199 | ₩225,445 | ₩213,505 | ₩225,445 | +4.28% | 5.4만 |
|---|
| 2026.01.20 | ₩213,304 | ₩216,721 | ₩213,304 | ₩214,711 | +0.66% | 4.6만 |
|---|
| 2026.01.16 | ₩218,812 | ₩219,629 | ₩216,427 | ₩216,681 | -0.97% | 5만 |
|---|
| 2026.01.15 | ₩213,331 | ₩219,669 | ₩213,050 | ₩219,442 | +2.86% | 5.7만 |
|---|
| 2026.01.14 | ₩209,847 | ₩214,149 | ₩209,847 | ₩214,149 | +2.05% | 3.8만 |
|---|
| 2026.01.13 | ₩211,964 | ₩211,964 | ₩209,298 | ₩210,088 | -0.89% | 4.6만 |
|---|
| 2026.01.12 | ₩208,011 | ₩210,906 | ₩207,703 | ₩210,450 | +1.17% | 6.2만 |
|---|
| 2026.01.09 | ₩213,840 | ₩213,840 | ₩209,137 | ₩209,727 | -1.92% | 5.2만 |
|---|
| 2026.01.08 | ₩206,443 | ₩213,840 | ₩206,443 | ₩213,237 | +3.29% | 4.9만 |
|---|
| 2026.01.07 | ₩208,172 | ₩208,320 | ₩204,876 | ₩207,864 | -0.15% | 5.6만 |
|---|
| 2026.01.06 | ₩206,671 | ₩209,686 | ₩205,894 | ₩208,949 | +1.10% | 5.4만 |
|---|
| 2026.01.05 | ₩206,068 | ₩212,447 | ₩206,068 | ₩207,730 | +0.81% | 8.6만 |
|---|
| 2026.01.02 | ₩203,897 | ₩207,716 | ₩199,743 | ₩206,792 | +1.42% | 11.3만 |
|---|
| 2025.12.31 | ₩205,465 | ₩205,465 | ₩203,281 | ₩203,924 | -0.75% | 3.9만 |
|---|
| 2025.12.30 | ₩208,735 | ₩208,735 | ₩205,023 | ₩205,532 | -1.53% | 5.6만 |
|---|
| 2025.12.29 | ₩211,067 | ₩211,174 | ₩208,293 | ₩208,923 | -1.02% | 3.9만 |
|---|
| 2025.12.26 | ₩211,857 | ₩213,358 | ₩210,383 | ₩211,080 | -0.37% | 3.2만 |
|---|
| 2025.12.24 | ₩211,844 | ₩213,425 | ₩211,187 | ₩212,206 | +0.17% | 3.5만 |
|---|
| 2025.12.23 | ₩213,827 | ₩214,979 | ₩211,763 | ₩212,514 | -0.61% | 6.9만 |
|---|
| 2025.12.22 | ₩217,405 | ₩218,865 | ₩213,452 | ₩214,832 | -1.18% | 4.1만 |
|---|
| 2025.12.19 | ₩219,080 | ₩220,634 | ₩214,939 | ₩217,257 | -0.83% | 19.5만 |
|---|
| 2025.12.18 | ₩222,443 | ₩223,891 | ₩220,473 | ₩220,661 | -0.80% | 5.3만 |
|---|
| 2025.12.17 | ₩218,678 | ₩223,797 | ₩218,678 | ₩220,674 | +0.91% | 10.3만 |
|---|
| 2025.12.16 | ₩220,782 | ₩221,599 | ₩218,463 | ₩219,361 | -0.64% | 7.5만 |
|---|
| 2025.12.15 | ₩220,755 | ₩221,479 | ₩219,468 | ₩220,326 | -0.19% | 5.8만 |
|---|
| 2025.12.12 | ₩220,875 | ₩222,001 | ₩217,391 | ₩220,085 | -0.36% | 4.7만 |
|---|
| 2025.12.11 | ₩219,937 | ₩221,519 | ₩218,423 | ₩219,509 | -0.19% | 6.1만 |
|---|
| 2025.12.10 | ₩214,497 | ₩223,154 | ₩210,343 | ₩219,388 | +2.28% | 12.5만 |
|---|
| 2025.12.09 | ₩212,005 | ₩216,654 | ₩212,005 | ₩213,144 | +0.54% | 4.9만 |
|---|
| 2025.12.08 | ₩210,571 | ₩216,360 | ₩209,016 | ₩212,996 | +1.15% | 11.5만 |
|---|
| 2025.12.05 | ₩212,876 | ₩213,144 | ₩209,566 | ₩210,115 | -1.30% | 8.2만 |
|---|
| 2025.12.04 | ₩211,093 | ₩213,934 | ₩210,035 | ₩212,259 | +0.55% | 6.2만 |
|---|
| 2025.12.03 | ₩208,172 | ₩212,500 | ₩208,172 | ₩212,500 | +2.08% | 6.1만 |
|---|
| 2025.12.02 | ₩207,435 | ₩209,070 | ₩204,996 | ₩207,422 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩203,683 | ₩208,119 | ₩203,683 | ₩206,805 | +1.53% | 5.6만 |
|---|
| 2025.11.28 | ₩206,939 | ₩209,284 | ₩204,889 | ₩205,760 | -0.57% | 3.8만 |
|---|
| 2025.11.26 | ₩210,410 | ₩211,321 | ₩207,408 | ₩207,556 | -1.36% | 14만 |
|---|
| 2025.11.25 | ₩209,378 | ₩213,948 | ₩208,976 | ₩211,388 | +0.96% | 7.2만 |
|---|
| 2025.11.24 | ₩206,363 | ₩208,078 | ₩201,003 | ₩207,556 | +0.58% | 10.2만 |
|---|
| 2025.11.21 | ₩201,258 | ₩208,802 | ₩201,258 | ₩207,663 | +3.18% | 7.6만 |
|---|
| 2025.11.20 | ₩204,219 | ₩207,703 | ₩202,973 | ₩203,790 | -0.21% | 5.9만 |
|---|
| 2025.11.19 | ₩202,879 | ₩205,693 | ₩200,882 | ₩201,968 | -0.45% | 6.3만 |
|---|
| 2025.11.18 | ₩200,802 | ₩203,428 | ₩200,802 | ₩201,847 | +0.52% | 3.8만 |
|---|
| 2025.11.17 | ₩208,145 | ₩209,579 | ₩200,400 | ₩200,641 | -3.61% | 5.2만 |
|---|
| 2025.11.14 | ₩206,095 | ₩209,311 | ₩205,559 | ₩209,164 | +1.49% | 4.5만 |
|---|
| 2025.11.13 | ₩208,909 | ₩211,040 | ₩206,966 | ₩208,588 | -0.15% | 7.3만 |
|---|
| 2025.11.12 | ₩215,167 | ₩215,167 | ₩208,132 | ₩208,802 | -2.96% | 6.6만 |
|---|
| 2025.11.11 | ₩211,710 | ₩212,996 | ₩209,499 | ₩211,978 | +0.13% | 5.7만 |
|---|
| 2025.11.10 | ₩210,370 | ₩212,206 | ₩207,207 | ₩210,598 | +0.11% | 5.4만 |
|---|
| 2025.11.07 | ₩206,832 | ₩209,338 | ₩205,814 | ₩209,338 | +1.21% | 5만 |
|---|
| 2025.11.06 | ₩205,452 | ₩209,405 | ₩205,452 | ₩206,510 | +0.52% | 6.8만 |
|---|
| 2025.11.05 | ₩203,643 | ₩209,083 | ₩202,343 | ₩208,132 | +2.20% | 5.3만 |
|---|
| 2025.11.04 | ₩205,023 | ₩205,117 | ₩202,745 | ₩203,321 | -0.83% | 6.7만 |
|---|
| 2025.11.03 | ₩202,892 | ₩206,082 | ₩201,003 | ₩206,082 | +1.57% | 6.8만 |
|---|
| 2025.10.31 | ₩204,969 | ₩205,800 | ₩201,003 | ₩203,938 | -0.50% | 6.1만 |
|---|
| 2025.10.30 | ₩203,495 | ₩208,253 | ₩201,740 | ₩207,234 | +1.84% | 5.6만 |
|---|
| 2025.10.29 | ₩210,933 | ₩212,876 | ₩202,276 | ₩203,268 | -3.63% | 8.4만 |
|---|
| 2025.10.28 | ₩216,065 | ₩216,065 | ₩209,043 | ₩212,996 | -1.42% | 11.9만 |
|---|
| 2025.10.27 | ₩213,197 | ₩213,613 | ₩210,799 | ₩210,799 | -1.13% | 3.4만 |
|---|
| 2025.10.24 | ₩212,286 | ₩215,462 | ₩211,522 | ₩213,787 | +0.71% | 3.5만 |
|---|
| 2025.10.23 | ₩212,500 | ₩213,291 | ₩209,847 | ₩210,504 | -0.94% | 4.8만 |
|---|
| 2025.10.22 | ₩213,586 | ₩214,993 | ₩211,174 | ₩213,666 | +0.04% | 4.5만 |
|---|
| 2025.10.21 | ₩211,924 | ₩214,041 | ₩210,799 | ₩214,041 | +1.00% | 3.2만 |
|---|
| 2025.10.20 | ₩208,829 | ₩213,747 | ₩208,762 | ₩212,849 | +1.93% | 4.9만 |
|---|
| 2025.10.17 | ₩203,804 | ₩209,070 | ₩200,802 | ₩207,810 | +1.97% | 8.2만 |
|---|
| 2025.10.16 | ₩213,264 | ₩213,264 | ₩201,392 | ₩202,517 | -5.04% | 12만 |
|---|
| 2025.10.15 | ₩217,726 | ₩217,740 | ₩213,251 | ₩213,639 | -1.88% | 5.7만 |
|---|
| 2025.10.14 | ₩207,770 | ₩217,097 | ₩207,770 | ₩217,083 | +4.48% | 7만 |
|---|
| 2025.10.13 | ₩210,330 | ₩210,330 | ₩206,912 | ₩210,102 | -0.11% | 7.8만 |
|---|
| 2025.10.10 | ₩212,983 | ₩214,899 | ₩206,979 | ₩206,979 | -2.82% | 5.9만 |
|---|