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 | ₩237,865 | ₩238,119 | ₩235,504 | ₩236,711 | -0.48% | 6.6만 |
| 2026.10.08 | ₩234,713 | ₩239,702 | ₩234,713 | ₩239,340 | +1.97% | 7.2만 |
| 2026.10.07 | ₩238,736 | ₩239,407 | ₩234,284 | ₩236,215 | -1.06% | 7.5만 |
| 2026.10.06 | ₩243,377 | ₩245,683 | ₩241,338 | ₩241,781 | -0.66% | 7.2만 |
| 2026.10.05 | ₩246,367 | ₩247,749 | ₩242,344 | ₩242,773 | -1.46% | 11만 |
| 2026.10.02 | ₩242,478 | ₩245,925 | ₩241,995 | ₩245,630 | +1.30% | 8.9만 |
| 2026.10.01 | ₩238,280 | ₩241,177 | ₩236,912 | ₩240,279 | +0.84% | 10.4만 |
| 2026.09.30 | ₩242,492 | ₩243,015 | ₩238,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,608 |
| -1.19% |
| 8.9만 |
| 2026.09.29 | ₩242,773 | ₩244,128 | ₩239,541 | ₩241,271 | -0.62% | 6.5만 |
|---|
| 2026.09.28 | ₩243,538 | ₩244,932 | ₩241,526 | ₩243,417 | -0.05% | 11.5만 |
|---|
| 2026.09.25 | ₩242,156 | ₩245,348 | ₩242,129 | ₩243,658 | +0.62% | 9.3만 |
|---|
| 2026.09.24 | ₩240,614 | ₩242,424 | ₩239,608 | ₩241,740 | +0.47% | 7.5만 |
|---|
| 2026.09.23 | ₩242,639 | ₩244,356 | ₩239,809 | ₩240,359 | -0.94% | 8.8만 |
|---|
| 2026.09.22 | ₩246,394 | ₩247,548 | ₩243,135 | ₩243,631 | -1.12% | 10.9만 |
|---|
| 2026.09.21 | ₩247,132 | ₩248,862 | ₩243,953 | ₩245,281 | -0.75% | 8.4만 |
|---|
| 2026.09.18 | ₩244,490 | ₩247,387 | ₩240,533 | ₩245,925 | +0.59% | 28.9만 |
|---|
| 2026.09.17 | ₩248,849 | ₩248,849 | ₩244,436 | ₩245,308 | -1.42% | 8.4만 |
|---|
| 2026.09.16 | ₩249,506 | ₩252,550 | ₩241,405 | ₩246,381 | -1.25% | 19.8만 |
|---|
| 2026.09.15 | ₩251,866 | ₩252,134 | ₩249,063 | ₩250,056 | -0.72% | 7.6만 |
|---|
| 2026.09.14 | ₩251,531 | ₩255,098 | ₩250,592 | ₩251,571 | +0.02% | 10.1만 |
|---|
| 2026.09.11 | ₩253,797 | ₩255,514 | ₩248,258 | ₩251,383 | -0.95% | 9.8만 |
|---|
| 2026.09.10 | ₩251,558 | ₩252,429 | ₩248,004 | ₩251,812 | +0.10% | 8.7만 |
|---|
| 2026.09.09 | ₩255,286 | ₩255,286 | ₩249,787 | ₩250,552 | -1.85% | 11.9만 |
|---|
| 2026.09.08 | ₩259,832 | ₩261,925 | ₩255,085 | ₩255,541 | -1.65% | 9.3만 |
|---|
| 2026.09.04 | ₩260,141 | ₩263,239 | ₩259,470 | ₩261,160 | +0.39% | 12.1만 |
|---|
| 2026.09.03 | ₩260,584 | ₩264,205 | ₩259,846 | ₩262,381 | +0.69% | 10.8만 |
|---|
| 2026.09.02 | ₩255,970 | ₩261,147 | ₩255,970 | ₩258,773 | +1.10% | 15.8만 |
|---|
| 2026.09.01 | ₩260,879 | ₩263,574 | ₩256,077 | ₩256,708 | -1.60% | 12.6만 |
|---|
| 2026.08.31 | ₩265,546 | ₩265,546 | ₩261,375 | ₩261,911 | -1.37% | 8만 |
|---|
| 2026.08.28 | ₩268,604 | ₩268,604 | ₩265,237 | ₩265,707 | -1.08% | 6.9만 |
|---|
| 2026.08.27 | ₩265,801 | ₩269,448 | ₩263,588 | ₩265,613 | -0.07% | 15만 |
|---|
| 2026.08.26 | ₩254,817 | ₩269,811 | ₩254,817 | ₩267,611 | +5.02% | 9.5만 |
|---|
| 2026.08.25 | ₩272,104 | ₩272,842 | ₩267,920 | ₩268,080 | -1.48% | 6.1만 |
|---|
| 2026.08.24 | ₩271,179 | ₩274,598 | ₩271,179 | ₩272,868 | +0.62% | 7만 |
|---|
| 2026.08.21 | ₩269,945 | ₩272,251 | ₩266,565 | ₩271,085 | +0.42% | 12.1만 |
|---|
| 2026.08.20 | ₩270,240 | ₩273,029 | ₩268,885 | ₩271,098 | +0.32% | 6.7만 |
|---|
| 2026.08.19 | ₩276,288 | ₩277,562 | ₩270,079 | ₩270,495 | -2.10% | 7.5만 |
|---|
| 2026.08.18 | ₩276,087 | ₩276,811 | ₩273,727 | ₩274,129 | -0.71% | 7.9만 |
|---|
| 2026.08.17 | ₩277,482 | ₩280,808 | ₩274,008 | ₩275,645 | -0.66% | 12.4만 |
|---|
| 2026.08.14 | ₩278,166 | ₩280,781 | ₩276,892 | ₩278,675 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩277,160 | ₩279,494 | ₩276,838 | ₩278,434 | +0.46% | 6.1만 |
|---|
| 2026.08.12 | ₩273,499 | ₩277,066 | ₩273,418 | ₩275,832 | +0.85% | 5.1만 |
|---|
| 2026.08.11 | ₩270,226 | ₩274,089 | ₩270,226 | ₩272,774 | +0.94% | 6.5만 |
|---|
| 2026.08.10 | ₩262,863 | ₩272,345 | ₩262,863 | ₩269,489 | +2.52% | 7만 |
|---|
| 2026.08.07 | ₩274,062 | ₩274,652 | ₩266,873 | ₩272,788 | -0.46% | 6.6만 |
|---|
| 2026.08.06 | ₩281,975 | ₩281,975 | ₩275,631 | ₩275,631 | -2.25% | 7.3만 |
|---|
| 2026.08.05 | ₩268,080 | ₩281,036 | ₩268,080 | ₩278,716 | +3.97% | 11.9만 |
|---|
| 2026.08.04 | ₩279,145 | ₩288,345 | ₩275,940 | ₩281,774 | +0.94% | 13.3만 |
|---|
| 2026.08.03 | ₩281,639 | ₩287,004 | ₩277,656 | ₩278,246 | -1.20% | 11.3만 |
|---|
| 2026.07.31 | ₩276,610 | ₩280,392 | ₩275,645 | ₩279,158 | +0.92% | 11.5만 |
|---|
| 2026.07.30 | ₩286,213 | ₩286,213 | ₩274,183 | ₩277,817 | -2.93% | 11.6만 |
|---|
| 2026.07.29 | ₩277,898 | ₩287,138 | ₩276,033 | ₩285,073 | +2.58% | 18.9만 |
|---|
| 2026.07.28 | ₩265,143 | ₩279,091 | ₩263,816 | ₩277,576 | +4.69% | 39.1만 |
|---|
| 2026.07.27 | ₩255,487 | ₩255,487 | ₩253,060 | ₩253,945 | -0.60% | 7만 |
|---|
| 2026.07.24 | ₩249,774 | ₩254,522 | ₩248,728 | ₩252,912 | +1.26% | 5.5만 |
|---|
| 2026.07.23 | ₩246,917 | ₩248,755 | ₩244,168 | ₩248,017 | +0.45% | 7.3만 |
|---|
| 2026.07.22 | ₩252,161 | ₩253,033 | ₩244,087 | ₩249,734 | -0.96% | 9.6만 |
|---|
| 2026.07.21 | ₩250,270 | ₩253,113 | ₩247,641 | ₩252,698 | +0.97% | 15.3만 |
|---|
| 2026.07.20 | ₩254,468 | ₩254,468 | ₩249,398 | ₩251,289 | -1.25% | 8.6만 |
|---|
| 2026.07.17 | ₩255,112 | ₩256,962 | ₩252,926 | ₩254,106 | -0.39% | 9.5만 |
|---|
| 2026.07.16 | ₩250,337 | ₩258,532 | ₩248,272 | ₩257,754 | +2.96% | 13.4만 |
|---|
| 2026.07.15 | ₩246,890 | ₩251,893 | ₩246,448 | ₩249,533 | +1.07% | 8.5만 |
|---|
| 2026.07.14 | ₩248,111 | ₩251,128 | ₩245,925 | ₩245,925 | -0.88% | 7만 |
|---|
| 2026.07.13 | ₩248,580 | ₩250,364 | ₩246,622 | ₩249,117 | +0.22% | 8.8만 |
|---|
| 2026.07.10 | ₩245,563 | ₩248,473 | ₩244,463 | ₩247,387 | +0.74% | 11.3만 |
|---|
| 2026.07.09 | ₩242,666 | ₩246,193 | ₩242,666 | ₩245,241 | +1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩247,038 | ₩247,038 | ₩241,419 | ₩242,518 | -1.83% | 12.2만 |
|---|
| 2026.07.07 | ₩249,452 | ₩251,330 | ₩241,740 | ₩247,145 | -0.92% | 8.3만 |
|---|
| 2026.07.06 | ₩249,626 | ₩251,088 | ₩243,028 | ₩248,218 | -0.56% | 12만 |
|---|
| 2026.07.02 | ₩252,121 | ₩252,188 | ₩248,232 | ₩250,015 | -0.84% | 8.4만 |
|---|
| 2026.07.01 | ₩243,578 | ₩251,960 | ₩243,578 | ₩250,994 | +3.04% | 9.7만 |
|---|
| 2026.06.30 | ₩243,551 | ₩245,978 | ₩242,384 | ₩245,415 | +0.77% | 6.8만 |
|---|
| 2026.06.29 | ₩246,770 | ₩247,440 | ₩242,049 | ₩244,101 | -1.08% | 14.9만 |
|---|
| 2026.06.26 | ₩243,229 | ₩247,467 | ₩242,129 | ₩246,917 | +1.52% | 55.2만 |
|---|
| 2026.06.25 | ₩243,390 | ₩245,831 | ₩242,585 | ₩243,578 | +0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩240,560 | ₩244,503 | ₩240,560 | ₩242,518 | +0.81% | 11.5만 |
|---|
| 2026.06.23 | ₩237,663 | ₩240,668 | ₩236,497 | ₩240,346 | +1.13% | 7.2만 |
|---|
| 2026.06.22 | ₩235,987 | ₩239,702 | ₩235,987 | ₩236,778 | +0.34% | 7.1만 |
|---|
| 2026.06.18 | ₩234,418 | ₩239,098 | ₩234,418 | ₩236,872 | +1.05% | 27.1만 |
|---|
| 2026.06.17 | ₩236,403 | ₩239,461 | ₩230,220 | ₩232,433 | -1.68% | 9.7만 |
|---|
| 2026.06.16 | ₩238,562 | ₩240,319 | ₩237,114 | ₩237,690 | -0.37% | 9.1만 |
|---|
| 2026.06.15 | ₩241,553 | ₩244,543 | ₩235,585 | ₩236,081 | -2.27% | 9만 |
|---|
| 2026.06.12 | ₩238,414 | ₩242,746 | ₩238,414 | ₩241,580 | +1.33% | 9.3만 |
|---|
| 2026.06.11 | ₩237,140 | ₩239,300 | ₩234,767 | ₩238,401 | +0.53% | 6.4만 |
|---|
| 2026.06.10 | ₩237,140 | ₩241,003 | ₩235,866 | ₩236,537 | -0.25% | 12.4만 |
|---|
| 2026.06.09 | ₩233,278 | ₩239,259 | ₩232,902 | ₩236,041 | +1.18% | 9.4만 |
|---|
| 2026.06.08 | ₩232,634 | ₩234,740 | ₩231,427 | ₩232,701 | +0.03% | 6.4만 |
|---|
| 2026.06.05 | ₩231,789 | ₩235,102 | ₩230,234 | ₩232,071 | +0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩227,967 | ₩232,420 | ₩227,967 | ₩231,977 | +1.76% | 10.1만 |
|---|
| 2026.06.03 | ₩230,247 | ₩230,247 | ₩224,976 | ₩225,325 | -2.14% | 13.6만 |
|---|
| 2026.06.02 | ₩226,063 | ₩231,414 | ₩226,063 | ₩230,649 | +2.03% | 9.6만 |
|---|
| 2026.06.01 | ₩228,410 | ₩229,335 | ₩224,990 | ₩227,256 | -0.50% | 9.6만 |
|---|
| 2026.05.29 | ₩229,254 | ₩231,347 | ₩229,000 | ₩230,086 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩228,182 | ₩231,347 | ₩226,653 | ₩229,643 | +0.64% | 6.1만 |
|---|
| 2026.05.27 | ₩229,764 | ₩231,897 | ₩227,591 | ₩227,712 | -0.89% | 8.9만 |
|---|
| 2026.05.26 | ₩228,919 | ₩232,017 | ₩226,545 | ₩229,348 | +0.19% | 9.5만 |
|---|
| 2026.05.22 | ₩227,578 | ₩228,396 | ₩226,371 | ₩227,431 | -0.06% | 6.9만 |
|---|
| 2026.05.21 | ₩223,608 | ₩228,195 | ₩222,938 | ₩226,720 | +1.39% | 5.6만 |
|---|
| 2026.05.20 | ₩225,124 | ₩229,308 | ₩223,823 | ₩226,317 | +0.53% | 7.9만 |
|---|
| 2026.05.19 | ₩223,997 | ₩225,540 | ₩221,315 | ₩223,622 | -0.17% | 7만 |
|---|
| 2026.05.18 | ₩222,763 | ₩225,312 | ₩221,865 | ₩224,896 | +0.96% | 8.5만 |
|---|
| 2026.05.15 | ₩222,817 | ₩222,817 | ₩218,472 | ₩219,732 | -1.38% | 8.3만 |
|---|
| 2026.05.14 | ₩224,788 | ₩229,241 | ₩224,306 | ₩224,614 | -0.08% | 6.3만 |
|---|
| 2026.05.13 | ₩226,867 | ₩226,867 | ₩222,629 | ₩223,541 | -1.47% | 6.1만 |
|---|
| 2026.05.12 | ₩227,927 | ₩228,235 | ₩222,629 | ₩226,706 | -0.54% | 7.4만 |
|---|
| 2026.05.11 | ₩234,203 | ₩234,203 | ₩226,317 | ₩228,302 | -2.52% | 10.9만 |
|---|
| 2026.05.08 | ₩233,881 | ₩234,351 | ₩230,676 | ₩232,339 | -0.66% | 5.6만 |
|---|
| 2026.05.07 | ₩234,713 | ₩236,912 | ₩233,171 | ₩234,404 | -0.13% | 8.2만 |
|---|
| 2026.05.06 | ₩235,799 | ₩237,583 | ₩231,816 | ₩234,244 | -0.66% | 13만 |
|---|
| 2026.05.05 | ₩231,655 | ₩235,719 | ₩229,925 | ₩234,673 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩230,998 | ₩233,184 | ₩228,745 | ₩229,885 | -0.48% | 9.5만 |
|---|
| 2026.05.01 | ₩231,253 | ₩233,251 | ₩228,785 | ₩232,366 | +0.48% | 4.5만 |
|---|
| 2026.04.30 | ₩224,815 | ₩233,063 | ₩224,185 | ₩230,931 | +2.72% | 11만 |
|---|
| 2026.04.29 | ₩233,063 | ₩234,123 | ₩225,432 | ₩225,995 | -3.03% | 8.5만 |
|---|
| 2026.04.28 | ₩234,042 | ₩238,321 | ₩232,889 | ₩235,585 | +0.66% | 10.6만 |
|---|
| 2026.04.27 | ₩226,572 | ₩234,700 | ₩221,610 | ₩231,534 | +2.19% | 13.6만 |
|---|
| 2026.04.24 | ₩230,810 | ₩232,983 | ₩229,000 | ₩230,502 | -0.13% | 7.6만 |
|---|
| 2026.04.23 | ₩228,798 | ₩232,232 | ₩228,664 | ₩232,218 | +1.49% | 5.8만 |
|---|
| 2026.04.22 | ₩232,178 | ₩232,393 | ₩223,233 | ₩229,496 | -1.16% | 4.2만 |
|---|
| 2026.04.21 | ₩235,115 | ₩236,671 | ₩230,488 | ₩230,864 | -1.81% | 6.6만 |
|---|
| 2026.04.20 | ₩233,318 | ₩237,181 | ₩233,318 | ₩235,303 | +0.85% | 7.3만 |
|---|
| 2026.04.17 | ₩231,695 | ₩237,073 | ₩230,877 | ₩235,142 | +1.49% | 9.1만 |
|---|
| 2026.04.16 | ₩229,348 | ₩229,952 | ₩226,854 | ₩228,624 | -0.32% | 4.4만 |
|---|
| 2026.04.15 | ₩228,423 | ₩230,824 | ₩225,312 | ₩230,193 | +0.78% | 9만 |
|---|
| 2026.04.14 | ₩230,461 | ₩231,011 | ₩227,726 | ₩229,737 | -0.31% | 9.4만 |
|---|
| 2026.04.13 | ₩230,234 | ₩232,473 | ₩227,766 | ₩232,192 | +0.85% | 7.3만 |
|---|
| 2026.04.10 | ₩234,565 | ₩234,565 | ₩228,933 | ₩231,575 | -1.28% | 6.3만 |
|---|
| 2026.04.09 | ₩229,107 | ₩236,819 | ₩228,959 | ₩234,378 | +2.30% | 11만 |
|---|
| 2026.04.08 | ₩227,994 | ₩232,956 | ₩227,967 | ₩230,850 | +1.25% | 11.5만 |
|---|
| 2026.04.07 | ₩222,482 | ₩226,022 | ₩222,294 | ₩224,963 | +1.12% | 9.5만 |
|---|
| 2026.04.06 | ₩219,934 | ₩224,440 | ₩218,686 | ₩223,353 | +1.55% | 8.7만 |
|---|
| 2026.04.02 | ₩215,950 | ₩221,127 | ₩214,757 | ₩220,792 | +2.24% | 5.4만 |
|---|
| 2026.04.01 | ₩220,014 | ₩222,629 | ₩218,740 | ₩218,794 | -0.55% | 6.9만 |
|---|
| 2026.03.31 | ₩216,862 | ₩220,296 | ₩214,891 | ₩219,209 | +1.08% | 13만 |
|---|
| 2026.03.30 | ₩214,435 | ₩215,427 | ₩211,994 | ₩214,207 | -0.11% | 6.7만 |
|---|
| 2026.03.27 | ₩212,718 | ₩213,992 | ₩211,686 | ₩213,013 | +0.14% | 8.2만 |
|---|
| 2026.03.26 | ₩209,312 | ₩215,199 | ₩209,312 | ₩214,489 | +2.47% | 7.2만 |
|---|
| 2026.03.25 | ₩213,469 | ₩213,818 | ₩209,942 | ₩211,230 | -1.05% | 7.7만 |
|---|
| 2026.03.24 | ₩208,561 | ₩213,268 | ₩208,561 | ₩211,578 | +1.45% | 9.6만 |
|---|
| 2026.03.23 | ₩212,758 | ₩218,016 | ₩211,095 | ₩211,095 | -0.78% | 11.3만 |
|---|
| 2026.03.20 | ₩209,164 | ₩209,754 | ₩205,275 | ₩209,312 | +0.07% | 63.5만 |
|---|
| 2026.03.19 | ₩203,263 | ₩210,224 | ₩201,345 | ₩208,842 | +2.74% | 11.7만 |
|---|
| 2026.03.18 | ₩207,287 | ₩207,474 | ₩204,323 | ₩204,443 | -1.37% | 12.8만 |
|---|
| 2026.03.17 | ₩212,973 | ₩215,293 | ₩208,641 | ₩209,660 | -1.56% | 9.4만 |
|---|
| 2026.03.16 | ₩211,297 | ₩214,314 | ₩211,189 | ₩211,645 | +0.17% | 7.7만 |
|---|
| 2026.03.13 | ₩214,073 | ₩217,211 | ₩208,547 | ₩209,379 | -2.19% | 7.9만 |
|---|
| 2026.03.12 | ₩206,536 | ₩213,054 | ₩206,536 | ₩211,605 | +2.45% | 7.6만 |
|---|
| 2026.03.11 | ₩209,888 | ₩212,477 | ₩208,708 | ₩210,827 | +0.45% | 9.6만 |
|---|
| 2026.03.10 | ₩212,021 | ₩217,278 | ₩208,842 | ₩213,000 | +0.46% | 12.1만 |
|---|
| 2026.03.09 | ₩210,854 | ₩213,375 | ₩207,193 | ₩212,504 | +0.78% | 9.9만 |
|---|
| 2026.03.06 | ₩214,582 | ₩215,427 | ₩211,551 | ₩215,427 | +0.39% | 7.3만 |
|---|
| 2026.03.05 | ₩221,302 | ₩223,005 | ₩219,317 | ₩221,033 | -0.12% | 5.4만 |
|---|
| 2026.03.04 | ₩225,768 | ₩225,794 | ₩222,777 | ₩223,836 | -0.86% | 5.8만 |
|---|
| 2026.03.03 | ₩219,263 | ₩226,814 | ₩219,263 | ₩223,836 | +2.09% | 6.6만 |
|---|
| 2026.03.02 | ₩218,673 | ₩227,632 | ₩215,830 | ₩226,358 | +3.51% | 9.3만 |
|---|
| 2026.02.27 | ₩224,735 | ₩227,001 | ₩220,121 | ₩220,658 | -1.81% | 9.3만 |
|---|
| 2026.02.26 | ₩226,653 | ₩230,555 | ₩225,969 | ₩230,166 | +1.55% | 5.4만 |
|---|
| 2026.02.25 | ₩224,909 | ₩227,980 | ₩223,233 | ₩227,954 | +1.35% | 4.4만 |
|---|
| 2026.02.24 | ₩223,340 | ₩229,456 | ₩221,221 | ₩223,394 | +0.02% | 6만 |
|---|
| 2026.02.23 | ₩234,700 | ₩234,700 | ₩221,288 | ₩222,468 | -5.21% | 7.5만 |
|---|
| 2026.02.20 | ₩233,305 | ₩234,901 | ₩229,912 | ₩234,901 | +0.68% | 6.3만 |
|---|
| 2026.02.19 | ₩232,098 | ₩234,083 | ₩230,448 | ₩234,083 | +0.86% | 5.6만 |
|---|
| 2026.02.18 | ₩236,684 | ₩239,393 | ₩232,057 | ₩232,728 | -1.67% | 5.8만 |
|---|
| 2026.02.17 | ₩235,021 | ₩239,340 | ₩233,358 | ₩235,933 | +0.39% | 7.7만 |
|---|
| 2026.02.13 | ₩232,594 | ₩234,176 | ₩229,576 | ₩234,176 | +0.68% | 4.8만 |
|---|
| 2026.02.12 | ₩233,063 | ₩233,063 | ₩227,752 | ₩231,829 | -0.53% | 6.5만 |
|---|
| 2026.02.11 | ₩235,182 | ₩236,389 | ₩230,596 | ₩231,481 | -1.57% | 5.1만 |
|---|
| 2026.02.10 | ₩237,006 | ₩237,650 | ₩231,843 | ₩233,171 | -1.62% | 5.3만 |
|---|
| 2026.02.09 | ₩235,504 | ₩237,784 | ₩234,270 | ₩237,274 | +0.75% | 5.9만 |
|---|
| 2026.02.06 | ₩235,276 | ₩239,380 | ₩234,914 | ₩236,738 | +0.62% | 11만 |
|---|
| 2026.02.05 | ₩235,531 | ₩236,041 | ₩231,722 | ₩234,391 | -0.48% | 8.3만 |
|---|
| 2026.02.04 | ₩232,017 | ₩237,462 | ₩232,017 | ₩235,062 | +1.31% | 7.1만 |
|---|
| 2026.02.03 | ₩223,970 | ₩229,643 | ₩223,970 | ₩229,617 | +2.52% | 7.8만 |
|---|
| 2026.02.02 | ₩220,269 | ₩224,788 | ₩217,855 | ₩222,991 | +1.24% | 6.4만 |
|---|
| 2026.01.30 | ₩217,680 | ₩220,926 | ₩217,278 | ₩218,525 | +0.39% | 8.5만 |
|---|
| 2026.01.29 | ₩213,375 | ₩219,062 | ₩213,375 | ₩219,062 | +2.66% | 8.5만 |
|---|
| 2026.01.28 | ₩218,029 | ₩218,029 | ₩212,758 | ₩212,973 | -2.32% | 6.2만 |
|---|
| 2026.01.27 | ₩214,046 | ₩224,373 | ₩214,046 | ₩216,058 | +0.94% | 8.5만 |
|---|
| 2026.01.26 | ₩212,611 | ₩217,426 | ₩212,611 | ₩216,380 | +1.77% | 5.1만 |
|---|
| 2026.01.23 | ₩222,012 | ₩223,085 | ₩213,845 | ₩214,556 | -3.36% | 3.8만 |
|---|
| 2026.01.22 | ₩224,695 | ₩228,262 | ₩223,863 | ₩224,011 | -0.30% | 4.1만 |
|---|
| 2026.01.21 | ₩216,380 | ₩225,633 | ₩213,684 | ₩225,633 | +4.28% | 5.4만 |
|---|
| 2026.01.20 | ₩213,483 | ₩216,903 | ₩213,483 | ₩214,891 | +0.66% | 4.6만 |
|---|
| 2026.01.16 | ₩218,995 | ₩219,813 | ₩216,608 | ₩216,862 | -0.97% | 5만 |
|---|
| 2026.01.15 | ₩213,509 | ₩219,853 | ₩213,228 | ₩219,625 | +2.86% | 5.7만 |
|---|
| 2026.01.14 | ₩210,023 | ₩214,328 | ₩210,023 | ₩214,328 | +2.05% | 3.8만 |
|---|
| 2026.01.13 | ₩212,142 | ₩212,142 | ₩209,473 | ₩210,264 | -0.89% | 4.6만 |
|---|
| 2026.01.12 | ₩208,185 | ₩211,082 | ₩207,877 | ₩210,626 | +1.17% | 6.2만 |
|---|
| 2026.01.09 | ₩214,019 | ₩214,019 | ₩209,312 | ₩209,902 | -1.92% | 5.2만 |
|---|
| 2026.01.08 | ₩206,616 | ₩214,019 | ₩206,616 | ₩213,416 | +3.29% | 4.9만 |
|---|
| 2026.01.07 | ₩208,346 | ₩208,494 | ₩205,047 | ₩208,038 | -0.15% | 5.6만 |
|---|
| 2026.01.06 | ₩206,844 | ₩209,862 | ₩206,066 | ₩209,124 | +1.10% | 5.4만 |
|---|
| 2026.01.05 | ₩206,241 | ₩212,624 | ₩206,241 | ₩207,904 | +0.81% | 8.6만 |
|---|
| 2026.01.02 | ₩204,068 | ₩207,890 | ₩199,910 | ₩206,965 | +1.42% | 11.3만 |
|---|
| 2025.12.31 | ₩205,637 | ₩205,637 | ₩203,451 | ₩204,095 | -0.75% | 3.9만 |
|---|
| 2025.12.30 | ₩208,909 | ₩208,909 | ₩205,194 | ₩205,704 | -1.53% | 5.6만 |
|---|
| 2025.12.29 | ₩211,243 | ₩211,350 | ₩208,467 | ₩209,097 | -1.02% | 3.9만 |
|---|
| 2025.12.26 | ₩212,034 | ₩213,536 | ₩210,559 | ₩211,256 | -0.37% | 3.2만 |
|---|
| 2025.12.24 | ₩212,021 | ₩213,603 | ₩211,364 | ₩212,383 | +0.17% | 3.5만 |
|---|
| 2025.12.23 | ₩214,006 | ₩215,159 | ₩211,940 | ₩212,691 | -0.61% | 6.9만 |
|---|
| 2025.12.22 | ₩217,587 | ₩219,048 | ₩213,630 | ₩215,012 | -1.18% | 4.1만 |
|---|
| 2025.12.19 | ₩219,263 | ₩220,819 | ₩215,119 | ₩217,439 | -0.83% | 19.5만 |
|---|
| 2025.12.18 | ₩222,629 | ₩224,078 | ₩220,658 | ₩220,846 | -0.80% | 5.3만 |
|---|
| 2025.12.17 | ₩218,861 | ₩223,984 | ₩218,861 | ₩220,859 | +0.91% | 10.3만 |
|---|
| 2025.12.16 | ₩220,966 | ₩221,784 | ₩218,646 | ₩219,545 | -0.64% | 7.5만 |
|---|
| 2025.12.15 | ₩220,939 | ₩221,664 | ₩219,652 | ₩220,510 | -0.19% | 5.8만 |
|---|
| 2025.12.12 | ₩221,060 | ₩222,187 | ₩217,573 | ₩220,269 | -0.36% | 4.7만 |
|---|
| 2025.12.11 | ₩220,121 | ₩221,704 | ₩218,606 | ₩219,692 | -0.19% | 6.1만 |
|---|
| 2025.12.10 | ₩214,676 | ₩223,340 | ₩210,519 | ₩219,571 | +2.28% | 12.5만 |
|---|
| 2025.12.09 | ₩212,182 | ₩216,836 | ₩212,182 | ₩213,322 | +0.54% | 4.9만 |
|---|
| 2025.12.08 | ₩210,747 | ₩216,540 | ₩209,191 | ₩213,174 | +1.15% | 11.5만 |
|---|
| 2025.12.05 | ₩213,054 | ₩213,322 | ₩209,741 | ₩210,291 | -1.30% | 8.2만 |
|---|
| 2025.12.04 | ₩211,270 | ₩214,113 | ₩210,210 | ₩212,437 | +0.55% | 6.2만 |
|---|
| 2025.12.03 | ₩208,346 | ₩212,678 | ₩208,346 | ₩212,678 | +2.08% | 6.1만 |
|---|
| 2025.12.02 | ₩207,608 | ₩209,245 | ₩205,168 | ₩207,595 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩203,853 | ₩208,292 | ₩203,853 | ₩206,978 | +1.53% | 5.6만 |
|---|
| 2025.11.28 | ₩207,112 | ₩209,459 | ₩205,060 | ₩205,932 | -0.57% | 3.8만 |
|---|
| 2025.11.26 | ₩210,586 | ₩211,498 | ₩207,582 | ₩207,729 | -1.36% | 14만 |
|---|
| 2025.11.25 | ₩209,553 | ₩214,126 | ₩209,151 | ₩211,565 | +0.96% | 7.2만 |
|---|
| 2025.11.24 | ₩206,536 | ₩208,252 | ₩201,171 | ₩207,729 | +0.58% | 10.2만 |
|---|
| 2025.11.21 | ₩201,426 | ₩208,976 | ₩201,426 | ₩207,836 | +3.18% | 7.6만 |
|---|
| 2025.11.20 | ₩204,390 | ₩207,877 | ₩203,142 | ₩203,961 | -0.21% | 5.9만 |
|---|
| 2025.11.19 | ₩203,049 | ₩205,865 | ₩201,050 | ₩202,137 | -0.45% | 6.3만 |
|---|
| 2025.11.18 | ₩200,970 | ₩203,598 | ₩200,970 | ₩202,016 | +0.52% | 3.8만 |
|---|
| 2025.11.17 | ₩208,319 | ₩209,754 | ₩200,567 | ₩200,809 | -3.61% | 5.2만 |
|---|
| 2025.11.14 | ₩206,267 | ₩209,486 | ₩205,731 | ₩209,339 | +1.49% | 4.5만 |
|---|
| 2025.11.13 | ₩209,084 | ₩211,216 | ₩207,139 | ₩208,762 | -0.15% | 7.3만 |
|---|
| 2025.11.12 | ₩215,347 | ₩215,347 | ₩208,306 | ₩208,976 | -2.96% | 6.6만 |
|---|
| 2025.11.11 | ₩211,887 | ₩213,174 | ₩209,674 | ₩212,155 | +0.13% | 5.7만 |
|---|
| 2025.11.10 | ₩210,546 | ₩212,383 | ₩207,380 | ₩210,774 | +0.11% | 5.4만 |
|---|
| 2025.11.07 | ₩207,005 | ₩209,513 | ₩205,986 | ₩209,513 | +1.21% | 5만 |
|---|
| 2025.11.06 | ₩205,624 | ₩209,580 | ₩205,624 | ₩206,683 | +0.52% | 6.8만 |
|---|
| 2025.11.05 | ₩203,813 | ₩209,258 | ₩202,512 | ₩208,306 | +2.20% | 5.3만 |
|---|
| 2025.11.04 | ₩205,194 | ₩205,288 | ₩202,914 | ₩203,491 | -0.83% | 6.7만 |
|---|
| 2025.11.03 | ₩203,062 | ₩206,254 | ₩201,171 | ₩206,254 | +1.57% | 6.8만 |
|---|
| 2025.10.31 | ₩205,141 | ₩205,972 | ₩201,171 | ₩204,108 | -0.50% | 6.1만 |
|---|
| 2025.10.30 | ₩203,666 | ₩208,427 | ₩201,909 | ₩207,407 | +1.84% | 5.6만 |
|---|
| 2025.10.29 | ₩211,109 | ₩213,054 | ₩202,445 | ₩203,438 | -3.63% | 8.4만 |
|---|
| 2025.10.28 | ₩216,245 | ₩216,245 | ₩209,218 | ₩213,174 | -1.42% | 11.9만 |
|---|
| 2025.10.27 | ₩213,375 | ₩213,791 | ₩210,975 | ₩210,975 | -1.13% | 3.4만 |
|---|
| 2025.10.24 | ₩212,463 | ₩215,642 | ₩211,699 | ₩213,965 | +0.71% | 3.5만 |
|---|
| 2025.10.23 | ₩212,678 | ₩213,469 | ₩210,023 | ₩210,680 | -0.94% | 4.8만 |
|---|
| 2025.10.22 | ₩213,764 | ₩215,173 | ₩211,350 | ₩213,845 | +0.04% | 4.5만 |
|---|
| 2025.10.21 | ₩212,101 | ₩214,220 | ₩210,975 | ₩214,220 | +1.00% | 3.2만 |
|---|
| 2025.10.20 | ₩209,003 | ₩213,925 | ₩208,936 | ₩213,027 | +1.93% | 4.9만 |
|---|
| 2025.10.17 | ₩203,974 | ₩209,245 | ₩200,970 | ₩207,984 | +1.97% | 8.2만 |
|---|
| 2025.10.16 | ₩213,442 | ₩213,442 | ₩201,560 | ₩202,686 | -5.04% | 12만 |
|---|
| 2025.10.15 | ₩217,908 | ₩217,922 | ₩213,429 | ₩213,818 | -1.88% | 5.7만 |
|---|
| 2025.10.14 | ₩207,944 | ₩217,278 | ₩207,944 | ₩217,265 | +4.48% | 7만 |
|---|
| 2025.10.13 | ₩210,505 | ₩210,505 | ₩207,085 | ₩210,277 | -0.11% | 7.8만 |
|---|
| 2025.10.10 | ₩213,161 | ₩215,079 | ₩207,152 | ₩207,152 | -2.82% | 5.9만 |
|---|