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 | ₩237,881 | ₩238,135 | ₩235,520 | ₩236,727 | -0.48% | 6.6만 |
| 2026.10.08 | ₩234,729 | ₩239,718 | ₩234,729 | ₩239,356 | +1.97% | 7.2만 |
| 2026.10.07 | ₩238,752 | ₩239,423 | ₩234,299 | ₩236,231 | -1.06% | 7.5만 |
| 2026.10.06 | ₩243,393 | ₩245,700 | ₩241,354 | ₩241,797 | -0.66% | 7.2만 |
| 2026.10.05 | ₩246,384 | ₩247,765 | ₩242,360 | ₩242,789 | -1.46% | 11만 |
| 2026.10.02 | ₩242,494 | ₩245,941 | ₩242,012 | ₩245,646 | +1.30% | 8.9만 |
| 2026.10.01 | ₩238,296 | ₩241,193 | ₩236,928 | ₩240,295 | +0.84% | 10.4만 |
| 2026.09.30 | ₩242,508 | ₩243,031 | ₩238,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,624 |
| -1.19% |
| 8.9만 |
| 2026.09.29 | ₩242,789 | ₩244,144 | ₩239,557 | ₩241,287 | -0.62% | 6.5만 |
|---|
| 2026.09.28 | ₩243,554 | ₩244,949 | ₩241,542 | ₩243,433 | -0.05% | 11.5만 |
|---|
| 2026.09.25 | ₩242,172 | ₩245,365 | ₩242,146 | ₩243,675 | +0.62% | 9.3만 |
|---|
| 2026.09.24 | ₩240,630 | ₩242,441 | ₩239,624 | ₩241,757 | +0.47% | 7.5만 |
|---|
| 2026.09.23 | ₩242,655 | ₩244,372 | ₩239,825 | ₩240,375 | -0.94% | 8.8만 |
|---|
| 2026.09.22 | ₩246,411 | ₩247,564 | ₩243,152 | ₩243,648 | -1.12% | 10.9만 |
|---|
| 2026.09.21 | ₩247,148 | ₩248,879 | ₩243,970 | ₩245,298 | -0.75% | 8.4만 |
|---|
| 2026.09.18 | ₩244,506 | ₩247,403 | ₩240,550 | ₩245,941 | +0.59% | 28.9만 |
|---|
| 2026.09.17 | ₩248,865 | ₩248,865 | ₩244,453 | ₩245,324 | -1.42% | 8.4만 |
|---|
| 2026.09.16 | ₩249,522 | ₩252,567 | ₩241,421 | ₩246,397 | -1.25% | 19.8만 |
|---|
| 2026.09.15 | ₩251,883 | ₩252,151 | ₩249,080 | ₩250,072 | -0.72% | 7.6만 |
|---|
| 2026.09.14 | ₩251,548 | ₩255,115 | ₩250,609 | ₩251,588 | +0.02% | 10.1만 |
|---|
| 2026.09.11 | ₩253,814 | ₩255,531 | ₩248,275 | ₩251,400 | -0.95% | 9.8만 |
|---|
| 2026.09.10 | ₩251,575 | ₩252,446 | ₩248,020 | ₩251,829 | +0.10% | 8.7만 |
|---|
| 2026.09.09 | ₩255,303 | ₩255,303 | ₩249,804 | ₩250,569 | -1.85% | 11.9만 |
|---|
| 2026.09.08 | ₩259,850 | ₩261,942 | ₩255,102 | ₩255,558 | -1.65% | 9.3만 |
|---|
| 2026.09.04 | ₩260,158 | ₩263,257 | ₩259,488 | ₩261,178 | +0.39% | 12.1만 |
|---|
| 2026.09.03 | ₩260,601 | ₩264,222 | ₩259,863 | ₩262,398 | +0.69% | 10.8만 |
|---|
| 2026.09.02 | ₩255,987 | ₩261,164 | ₩255,987 | ₩258,790 | +1.10% | 15.8만 |
|---|
| 2026.09.01 | ₩260,896 | ₩263,592 | ₩256,094 | ₩256,725 | -1.60% | 12.6만 |
|---|
| 2026.08.31 | ₩265,564 | ₩265,564 | ₩261,392 | ₩261,929 | -1.37% | 8만 |
|---|
| 2026.08.28 | ₩268,622 | ₩268,622 | ₩265,255 | ₩265,724 | -1.08% | 6.9만 |
|---|
| 2026.08.27 | ₩265,818 | ₩269,467 | ₩263,605 | ₩265,631 | -0.07% | 15만 |
|---|
| 2026.08.26 | ₩254,834 | ₩269,829 | ₩254,834 | ₩267,629 | +5.02% | 9.5만 |
|---|
| 2026.08.25 | ₩272,122 | ₩272,860 | ₩267,938 | ₩268,098 | -1.48% | 6.1만 |
|---|
| 2026.08.24 | ₩271,197 | ₩274,617 | ₩271,197 | ₩272,887 | +0.62% | 7만 |
|---|
| 2026.08.21 | ₩269,963 | ₩272,270 | ₩266,583 | ₩271,103 | +0.42% | 12.1만 |
|---|
| 2026.08.20 | ₩270,258 | ₩273,048 | ₩268,903 | ₩271,116 | +0.32% | 6.7만 |
|---|
| 2026.08.19 | ₩276,307 | ₩277,581 | ₩270,097 | ₩270,513 | -2.10% | 7.5만 |
|---|
| 2026.08.18 | ₩276,106 | ₩276,830 | ₩273,745 | ₩274,147 | -0.71% | 7.9만 |
|---|
| 2026.08.17 | ₩277,500 | ₩280,827 | ₩274,027 | ₩275,663 | -0.66% | 12.4만 |
|---|
| 2026.08.14 | ₩278,185 | ₩280,800 | ₩276,910 | ₩278,694 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩277,179 | ₩279,512 | ₩276,857 | ₩278,453 | +0.46% | 6.1만 |
|---|
| 2026.08.12 | ₩273,517 | ₩277,085 | ₩273,437 | ₩275,851 | +0.85% | 5.1만 |
|---|
| 2026.08.11 | ₩270,244 | ₩274,107 | ₩270,244 | ₩272,793 | +0.94% | 6.5만 |
|---|
| 2026.08.10 | ₩262,881 | ₩272,364 | ₩262,881 | ₩269,507 | +2.52% | 7만 |
|---|
| 2026.08.07 | ₩274,080 | ₩274,670 | ₩266,891 | ₩272,806 | -0.46% | 6.6만 |
|---|
| 2026.08.06 | ₩281,994 | ₩281,994 | ₩275,650 | ₩275,650 | -2.25% | 7.3만 |
|---|
| 2026.08.05 | ₩268,098 | ₩281,055 | ₩268,098 | ₩278,734 | +3.97% | 11.9만 |
|---|
| 2026.08.04 | ₩279,164 | ₩288,364 | ₩275,958 | ₩281,792 | +0.94% | 13.3만 |
|---|
| 2026.08.03 | ₩281,658 | ₩287,023 | ₩277,675 | ₩278,265 | -1.20% | 11.3만 |
|---|
| 2026.07.31 | ₩276,629 | ₩280,411 | ₩275,663 | ₩279,177 | +0.92% | 11.5만 |
|---|
| 2026.07.30 | ₩286,232 | ₩286,232 | ₩274,201 | ₩277,836 | -2.93% | 11.6만 |
|---|
| 2026.07.29 | ₩277,916 | ₩287,157 | ₩276,052 | ₩285,092 | +2.58% | 18.9만 |
|---|
| 2026.07.28 | ₩265,161 | ₩279,110 | ₩263,833 | ₩277,594 | +4.69% | 39.1만 |
|---|
| 2026.07.27 | ₩255,504 | ₩255,504 | ₩253,077 | ₩253,962 | -0.60% | 7만 |
|---|
| 2026.07.24 | ₩249,791 | ₩254,539 | ₩248,745 | ₩252,929 | +1.26% | 5.5만 |
|---|
| 2026.07.23 | ₩246,934 | ₩248,771 | ₩244,184 | ₩248,034 | +0.45% | 7.3만 |
|---|
| 2026.07.22 | ₩252,178 | ₩253,050 | ₩244,104 | ₩249,750 | -0.96% | 9.6만 |
|---|
| 2026.07.21 | ₩250,287 | ₩253,130 | ₩247,658 | ₩252,715 | +0.97% | 15.3만 |
|---|
| 2026.07.20 | ₩254,485 | ₩254,485 | ₩249,415 | ₩251,306 | -1.25% | 8.6만 |
|---|
| 2026.07.17 | ₩255,129 | ₩256,980 | ₩252,943 | ₩254,123 | -0.39% | 9.5만 |
|---|
| 2026.07.16 | ₩250,354 | ₩258,549 | ₩248,288 | ₩257,771 | +2.96% | 13.4만 |
|---|
| 2026.07.15 | ₩246,907 | ₩251,910 | ₩246,464 | ₩249,549 | +1.07% | 8.5만 |
|---|
| 2026.07.14 | ₩248,128 | ₩251,145 | ₩245,941 | ₩245,941 | -0.88% | 7만 |
|---|
| 2026.07.13 | ₩248,597 | ₩250,381 | ₩246,639 | ₩249,133 | +0.22% | 8.8만 |
|---|
| 2026.07.10 | ₩245,579 | ₩248,490 | ₩244,479 | ₩247,403 | +0.74% | 11.3만 |
|---|
| 2026.07.09 | ₩242,682 | ₩246,210 | ₩242,682 | ₩245,257 | +1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩247,055 | ₩247,055 | ₩241,435 | ₩242,535 | -1.83% | 12.2만 |
|---|
| 2026.07.07 | ₩249,469 | ₩251,346 | ₩241,757 | ₩247,162 | -0.92% | 8.3만 |
|---|
| 2026.07.06 | ₩249,643 | ₩251,105 | ₩243,044 | ₩248,235 | -0.56% | 12만 |
|---|
| 2026.07.02 | ₩252,138 | ₩252,205 | ₩248,248 | ₩250,032 | -0.84% | 8.4만 |
|---|
| 2026.07.01 | ₩243,594 | ₩251,977 | ₩243,594 | ₩251,011 | +3.04% | 9.7만 |
|---|
| 2026.06.30 | ₩243,567 | ₩245,995 | ₩242,400 | ₩245,432 | +0.77% | 6.8만 |
|---|
| 2026.06.29 | ₩246,786 | ₩247,457 | ₩242,065 | ₩244,117 | -1.08% | 14.9만 |
|---|
| 2026.06.26 | ₩243,245 | ₩247,484 | ₩242,146 | ₩246,934 | +1.52% | 55.2만 |
|---|
| 2026.06.25 | ₩243,406 | ₩245,847 | ₩242,602 | ₩243,594 | +0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩240,576 | ₩244,520 | ₩240,576 | ₩242,535 | +0.81% | 11.5만 |
|---|
| 2026.06.23 | ₩237,679 | ₩240,684 | ₩236,512 | ₩240,362 | +1.13% | 7.2만 |
|---|
| 2026.06.22 | ₩236,003 | ₩239,718 | ₩236,003 | ₩236,794 | +0.34% | 7.1만 |
|---|
| 2026.06.18 | ₩234,434 | ₩239,114 | ₩234,434 | ₩236,888 | +1.05% | 27.1만 |
|---|
| 2026.06.17 | ₩236,419 | ₩239,477 | ₩230,236 | ₩232,449 | -1.68% | 9.7만 |
|---|
| 2026.06.16 | ₩238,578 | ₩240,335 | ₩237,129 | ₩237,706 | -0.37% | 9.1만 |
|---|
| 2026.06.15 | ₩241,569 | ₩244,560 | ₩235,600 | ₩236,097 | -2.27% | 9만 |
|---|
| 2026.06.12 | ₩238,430 | ₩242,763 | ₩238,430 | ₩241,596 | +1.33% | 9.3만 |
|---|
| 2026.06.11 | ₩237,156 | ₩239,316 | ₩234,782 | ₩238,417 | +0.53% | 6.4만 |
|---|
| 2026.06.10 | ₩237,156 | ₩241,019 | ₩235,882 | ₩236,553 | -0.25% | 12.4만 |
|---|
| 2026.06.09 | ₩233,294 | ₩239,275 | ₩232,918 | ₩236,056 | +1.18% | 9.4만 |
|---|
| 2026.06.08 | ₩232,650 | ₩234,755 | ₩231,443 | ₩232,717 | +0.03% | 6.4만 |
|---|
| 2026.06.05 | ₩231,805 | ₩235,118 | ₩230,249 | ₩232,086 | +0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩227,982 | ₩232,435 | ₩227,982 | ₩231,993 | +1.76% | 10.1만 |
|---|
| 2026.06.03 | ₩230,262 | ₩230,262 | ₩224,991 | ₩225,340 | -2.14% | 13.6만 |
|---|
| 2026.06.02 | ₩226,078 | ₩231,429 | ₩226,078 | ₩230,665 | +2.03% | 9.6만 |
|---|
| 2026.06.01 | ₩228,425 | ₩229,350 | ₩225,005 | ₩227,271 | -0.50% | 9.6만 |
|---|
| 2026.05.29 | ₩229,270 | ₩231,362 | ₩229,015 | ₩230,101 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩228,197 | ₩231,362 | ₩226,668 | ₩229,659 | +0.64% | 6.1만 |
|---|
| 2026.05.27 | ₩229,780 | ₩231,912 | ₩227,607 | ₩227,727 | -0.89% | 8.9만 |
|---|
| 2026.05.26 | ₩228,935 | ₩232,033 | ₩226,561 | ₩229,364 | +0.19% | 9.5만 |
|---|
| 2026.05.22 | ₩227,593 | ₩228,411 | ₩226,386 | ₩227,446 | -0.06% | 6.9만 |
|---|
| 2026.05.21 | ₩223,623 | ₩228,210 | ₩222,953 | ₩226,735 | +1.39% | 5.6만 |
|---|
| 2026.05.20 | ₩225,139 | ₩229,323 | ₩223,838 | ₩226,333 | +0.53% | 7.9만 |
|---|
| 2026.05.19 | ₩224,012 | ₩225,555 | ₩221,330 | ₩223,637 | -0.17% | 7만 |
|---|
| 2026.05.18 | ₩222,778 | ₩225,327 | ₩221,880 | ₩224,911 | +0.96% | 8.5만 |
|---|
| 2026.05.15 | ₩222,832 | ₩222,832 | ₩218,486 | ₩219,747 | -1.38% | 8.3만 |
|---|
| 2026.05.14 | ₩224,804 | ₩229,256 | ₩224,321 | ₩224,629 | -0.08% | 6.3만 |
|---|
| 2026.05.13 | ₩226,882 | ₩226,882 | ₩222,644 | ₩223,556 | -1.47% | 6.1만 |
|---|
| 2026.05.12 | ₩227,942 | ₩228,251 | ₩222,644 | ₩226,722 | -0.54% | 7.4만 |
|---|
| 2026.05.11 | ₩234,219 | ₩234,219 | ₩226,333 | ₩228,318 | -2.52% | 10.9만 |
|---|
| 2026.05.08 | ₩233,897 | ₩234,367 | ₩230,692 | ₩232,355 | -0.66% | 5.6만 |
|---|
| 2026.05.07 | ₩234,729 | ₩236,928 | ₩233,186 | ₩234,420 | -0.13% | 8.2만 |
|---|
| 2026.05.06 | ₩235,815 | ₩237,599 | ₩231,832 | ₩234,259 | -0.66% | 13만 |
|---|
| 2026.05.05 | ₩231,671 | ₩235,735 | ₩229,940 | ₩234,688 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩231,013 | ₩233,200 | ₩228,760 | ₩229,900 | -0.48% | 9.5만 |
|---|
| 2026.05.01 | ₩231,268 | ₩233,267 | ₩228,800 | ₩232,382 | +0.48% | 4.5만 |
|---|
| 2026.04.30 | ₩224,830 | ₩233,079 | ₩224,200 | ₩230,946 | +2.72% | 11만 |
|---|
| 2026.04.29 | ₩233,079 | ₩234,139 | ₩225,447 | ₩226,011 | -3.03% | 8.5만 |
|---|
| 2026.04.28 | ₩234,058 | ₩238,337 | ₩232,905 | ₩235,600 | +0.66% | 10.6만 |
|---|
| 2026.04.27 | ₩226,587 | ₩234,715 | ₩221,625 | ₩231,550 | +2.19% | 13.6만 |
|---|
| 2026.04.24 | ₩230,826 | ₩232,998 | ₩229,015 | ₩230,517 | -0.13% | 7.6만 |
|---|
| 2026.04.23 | ₩228,814 | ₩232,247 | ₩228,680 | ₩232,234 | +1.49% | 5.8만 |
|---|
| 2026.04.22 | ₩232,194 | ₩232,408 | ₩223,248 | ₩229,511 | -1.16% | 4.2만 |
|---|
| 2026.04.21 | ₩235,131 | ₩236,687 | ₩230,504 | ₩230,879 | -1.81% | 6.6만 |
|---|
| 2026.04.20 | ₩233,334 | ₩237,197 | ₩233,334 | ₩235,319 | +0.85% | 7.3만 |
|---|
| 2026.04.17 | ₩231,711 | ₩237,089 | ₩230,893 | ₩235,158 | +1.49% | 9.1만 |
|---|
| 2026.04.16 | ₩229,364 | ₩229,967 | ₩226,869 | ₩228,639 | -0.32% | 4.4만 |
|---|
| 2026.04.15 | ₩228,438 | ₩230,839 | ₩225,327 | ₩230,209 | +0.78% | 9만 |
|---|
| 2026.04.14 | ₩230,477 | ₩231,027 | ₩227,741 | ₩229,753 | -0.31% | 9.4만 |
|---|
| 2026.04.13 | ₩230,249 | ₩232,489 | ₩227,781 | ₩232,207 | +0.85% | 7.3만 |
|---|
| 2026.04.10 | ₩234,581 | ₩234,581 | ₩228,948 | ₩231,590 | -1.28% | 6.3만 |
|---|
| 2026.04.09 | ₩229,122 | ₩236,834 | ₩228,975 | ₩234,393 | +2.30% | 11만 |
|---|
| 2026.04.08 | ₩228,009 | ₩232,972 | ₩227,982 | ₩230,866 | +1.25% | 11.5만 |
|---|
| 2026.04.07 | ₩222,497 | ₩226,037 | ₩222,309 | ₩224,978 | +1.12% | 9.5만 |
|---|
| 2026.04.06 | ₩219,948 | ₩224,455 | ₩218,701 | ₩223,368 | +1.55% | 8.7만 |
|---|
| 2026.04.02 | ₩215,965 | ₩221,142 | ₩214,771 | ₩220,807 | +2.24% | 5.4만 |
|---|
| 2026.04.01 | ₩220,029 | ₩222,644 | ₩218,755 | ₩218,808 | -0.55% | 6.9만 |
|---|
| 2026.03.31 | ₩216,877 | ₩220,310 | ₩214,905 | ₩219,224 | +1.08% | 13만 |
|---|
| 2026.03.30 | ₩214,449 | ₩215,442 | ₩212,008 | ₩214,221 | -0.11% | 6.7만 |
|---|
| 2026.03.27 | ₩212,732 | ₩214,007 | ₩211,700 | ₩213,028 | +0.14% | 8.2만 |
|---|
| 2026.03.26 | ₩209,326 | ₩215,214 | ₩209,326 | ₩214,503 | +2.47% | 7.2만 |
|---|
| 2026.03.25 | ₩213,484 | ₩213,832 | ₩209,956 | ₩211,244 | -1.05% | 7.7만 |
|---|
| 2026.03.24 | ₩208,575 | ₩213,282 | ₩208,575 | ₩211,592 | +1.45% | 9.6만 |
|---|
| 2026.03.23 | ₩212,773 | ₩218,030 | ₩211,110 | ₩211,110 | -0.78% | 11.3만 |
|---|
| 2026.03.20 | ₩209,178 | ₩209,768 | ₩205,289 | ₩209,326 | +0.07% | 63.5만 |
|---|
| 2026.03.19 | ₩203,277 | ₩210,238 | ₩201,359 | ₩208,856 | +2.74% | 11.7만 |
|---|
| 2026.03.18 | ₩207,301 | ₩207,488 | ₩204,336 | ₩204,457 | -1.37% | 12.8만 |
|---|
| 2026.03.17 | ₩212,987 | ₩215,308 | ₩208,655 | ₩209,674 | -1.56% | 9.4만 |
|---|
| 2026.03.16 | ₩211,311 | ₩214,329 | ₩211,203 | ₩211,660 | +0.17% | 7.7만 |
|---|
| 2026.03.13 | ₩214,087 | ₩217,226 | ₩208,561 | ₩209,393 | -2.19% | 7.9만 |
|---|
| 2026.03.12 | ₩206,549 | ₩213,068 | ₩206,549 | ₩211,619 | +2.45% | 7.6만 |
|---|
| 2026.03.11 | ₩209,902 | ₩212,491 | ₩208,722 | ₩210,841 | +0.45% | 9.6만 |
|---|
| 2026.03.10 | ₩212,035 | ₩217,293 | ₩208,856 | ₩213,014 | +0.46% | 12.1만 |
|---|
| 2026.03.09 | ₩210,868 | ₩213,390 | ₩207,207 | ₩212,518 | +0.78% | 9.9만 |
|---|
| 2026.03.06 | ₩214,597 | ₩215,442 | ₩211,566 | ₩215,442 | +0.39% | 7.3만 |
|---|
| 2026.03.05 | ₩221,316 | ₩223,020 | ₩219,331 | ₩221,048 | -0.12% | 5.4만 |
|---|
| 2026.03.04 | ₩225,783 | ₩225,809 | ₩222,792 | ₩223,851 | -0.86% | 5.8만 |
|---|
| 2026.03.03 | ₩219,278 | ₩226,829 | ₩219,278 | ₩223,851 | +2.09% | 6.6만 |
|---|
| 2026.03.02 | ₩218,688 | ₩227,647 | ₩215,844 | ₩226,373 | +3.51% | 9.3만 |
|---|
| 2026.02.27 | ₩224,750 | ₩227,017 | ₩220,136 | ₩220,673 | -1.81% | 9.3만 |
|---|
| 2026.02.26 | ₩226,668 | ₩230,571 | ₩225,984 | ₩230,182 | +1.55% | 5.4만 |
|---|
| 2026.02.25 | ₩224,924 | ₩227,996 | ₩223,248 | ₩227,969 | +1.35% | 4.4만 |
|---|
| 2026.02.24 | ₩223,355 | ₩229,471 | ₩221,236 | ₩223,409 | +0.02% | 6만 |
|---|
| 2026.02.23 | ₩234,715 | ₩234,715 | ₩221,303 | ₩222,483 | -5.21% | 7.5만 |
|---|
| 2026.02.20 | ₩233,320 | ₩234,916 | ₩229,927 | ₩234,916 | +0.68% | 6.3만 |
|---|
| 2026.02.19 | ₩232,113 | ₩234,098 | ₩230,464 | ₩234,098 | +0.86% | 5.6만 |
|---|
| 2026.02.18 | ₩236,700 | ₩239,410 | ₩232,073 | ₩232,744 | -1.67% | 5.8만 |
|---|
| 2026.02.17 | ₩235,037 | ₩239,356 | ₩233,374 | ₩235,949 | +0.39% | 7.7만 |
|---|
| 2026.02.13 | ₩232,610 | ₩234,192 | ₩229,592 | ₩234,192 | +0.68% | 4.8만 |
|---|
| 2026.02.12 | ₩233,079 | ₩233,079 | ₩227,768 | ₩231,845 | -0.53% | 6.5만 |
|---|
| 2026.02.11 | ₩235,198 | ₩236,405 | ₩230,611 | ₩231,496 | -1.57% | 5.1만 |
|---|
| 2026.02.10 | ₩237,022 | ₩237,666 | ₩231,858 | ₩233,186 | -1.62% | 5.3만 |
|---|
| 2026.02.09 | ₩235,520 | ₩237,800 | ₩234,286 | ₩237,290 | +0.75% | 5.9만 |
|---|
| 2026.02.06 | ₩235,292 | ₩239,396 | ₩234,930 | ₩236,754 | +0.62% | 11만 |
|---|
| 2026.02.05 | ₩235,547 | ₩236,056 | ₩231,738 | ₩234,407 | -0.48% | 8.3만 |
|---|
| 2026.02.04 | ₩232,033 | ₩237,478 | ₩232,033 | ₩235,077 | +1.31% | 7.1만 |
|---|
| 2026.02.03 | ₩223,985 | ₩229,659 | ₩223,985 | ₩229,632 | +2.52% | 7.8만 |
|---|
| 2026.02.02 | ₩220,284 | ₩224,804 | ₩217,869 | ₩223,006 | +1.24% | 6.4만 |
|---|
| 2026.01.30 | ₩217,695 | ₩220,941 | ₩217,293 | ₩218,540 | +0.39% | 8.5만 |
|---|
| 2026.01.29 | ₩213,390 | ₩219,077 | ₩213,390 | ₩219,077 | +2.66% | 8.5만 |
|---|
| 2026.01.28 | ₩218,044 | ₩218,044 | ₩212,773 | ₩212,987 | -2.32% | 6.2만 |
|---|
| 2026.01.27 | ₩214,060 | ₩224,388 | ₩214,060 | ₩216,072 | +0.94% | 8.5만 |
|---|
| 2026.01.26 | ₩212,625 | ₩217,440 | ₩212,625 | ₩216,394 | +1.77% | 5.1만 |
|---|
| 2026.01.23 | ₩222,027 | ₩223,100 | ₩213,859 | ₩214,570 | -3.36% | 3.8만 |
|---|
| 2026.01.22 | ₩224,710 | ₩228,277 | ₩223,878 | ₩224,026 | -0.30% | 4.1만 |
|---|
| 2026.01.21 | ₩216,394 | ₩225,649 | ₩213,698 | ₩225,649 | +4.28% | 5.4만 |
|---|
| 2026.01.20 | ₩213,497 | ₩216,917 | ₩213,497 | ₩214,905 | +0.66% | 4.6만 |
|---|
| 2026.01.16 | ₩219,009 | ₩219,828 | ₩216,622 | ₩216,877 | -0.97% | 5만 |
|---|
| 2026.01.15 | ₩213,524 | ₩219,868 | ₩213,242 | ₩219,640 | +2.86% | 5.7만 |
|---|
| 2026.01.14 | ₩210,037 | ₩214,342 | ₩210,037 | ₩214,342 | +2.05% | 3.8만 |
|---|
| 2026.01.13 | ₩212,156 | ₩212,156 | ₩209,487 | ₩210,278 | -0.89% | 4.6만 |
|---|
| 2026.01.12 | ₩208,199 | ₩211,096 | ₩207,891 | ₩210,640 | +1.17% | 6.2만 |
|---|
| 2026.01.09 | ₩214,033 | ₩214,033 | ₩209,326 | ₩209,916 | -1.92% | 5.2만 |
|---|
| 2026.01.08 | ₩206,630 | ₩214,033 | ₩206,630 | ₩213,430 | +3.29% | 4.9만 |
|---|
| 2026.01.07 | ₩208,360 | ₩208,508 | ₩205,061 | ₩208,052 | -0.15% | 5.6만 |
|---|
| 2026.01.06 | ₩206,858 | ₩209,876 | ₩206,080 | ₩209,138 | +1.10% | 5.4만 |
|---|
| 2026.01.05 | ₩206,254 | ₩212,639 | ₩206,254 | ₩207,917 | +0.81% | 8.6만 |
|---|
| 2026.01.02 | ₩204,082 | ₩207,904 | ₩199,924 | ₩206,979 | +1.42% | 11.3만 |
|---|
| 2025.12.31 | ₩205,651 | ₩205,651 | ₩203,465 | ₩204,108 | -0.75% | 3.9만 |
|---|
| 2025.12.30 | ₩208,923 | ₩208,923 | ₩205,208 | ₩205,718 | -1.53% | 5.6만 |
|---|
| 2025.12.29 | ₩211,257 | ₩211,364 | ₩208,481 | ₩209,111 | -1.02% | 3.9만 |
|---|
| 2025.12.26 | ₩212,048 | ₩213,551 | ₩210,573 | ₩211,271 | -0.37% | 3.2만 |
|---|
| 2025.12.24 | ₩212,035 | ₩213,618 | ₩211,378 | ₩212,397 | +0.17% | 3.5만 |
|---|
| 2025.12.23 | ₩214,020 | ₩215,174 | ₩211,955 | ₩212,706 | -0.61% | 6.9만 |
|---|
| 2025.12.22 | ₩217,601 | ₩219,063 | ₩213,645 | ₩215,026 | -1.18% | 4.1만 |
|---|
| 2025.12.19 | ₩219,278 | ₩220,834 | ₩215,133 | ₩217,454 | -0.83% | 19.5만 |
|---|
| 2025.12.18 | ₩222,644 | ₩224,093 | ₩220,673 | ₩220,860 | -0.80% | 5.3만 |
|---|
| 2025.12.17 | ₩218,875 | ₩223,999 | ₩218,875 | ₩220,874 | +0.91% | 10.3만 |
|---|
| 2025.12.16 | ₩220,981 | ₩221,799 | ₩218,661 | ₩219,559 | -0.64% | 7.5만 |
|---|
| 2025.12.15 | ₩220,954 | ₩221,678 | ₩219,667 | ₩220,525 | -0.19% | 5.8만 |
|---|
| 2025.12.12 | ₩221,075 | ₩222,202 | ₩217,588 | ₩220,284 | -0.36% | 4.7만 |
|---|
| 2025.12.11 | ₩220,136 | ₩221,719 | ₩218,620 | ₩219,707 | -0.19% | 6.1만 |
|---|
| 2025.12.10 | ₩214,691 | ₩223,355 | ₩210,533 | ₩219,586 | +2.28% | 12.5만 |
|---|
| 2025.12.09 | ₩212,196 | ₩216,850 | ₩212,196 | ₩213,336 | +0.54% | 4.9만 |
|---|
| 2025.12.08 | ₩210,761 | ₩216,555 | ₩209,205 | ₩213,189 | +1.15% | 11.5만 |
|---|
| 2025.12.05 | ₩213,068 | ₩213,336 | ₩209,755 | ₩210,305 | -1.30% | 8.2만 |
|---|
| 2025.12.04 | ₩211,284 | ₩214,127 | ₩210,224 | ₩212,451 | +0.55% | 6.2만 |
|---|
| 2025.12.03 | ₩208,360 | ₩212,692 | ₩208,360 | ₩212,692 | +2.08% | 6.1만 |
|---|
| 2025.12.02 | ₩207,622 | ₩209,259 | ₩205,181 | ₩207,609 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩203,867 | ₩208,306 | ₩203,867 | ₩206,992 | +1.53% | 5.6만 |
|---|
| 2025.11.28 | ₩207,126 | ₩209,473 | ₩205,074 | ₩205,946 | -0.57% | 3.8만 |
|---|
| 2025.11.26 | ₩210,600 | ₩211,512 | ₩207,596 | ₩207,743 | -1.36% | 14만 |
|---|
| 2025.11.25 | ₩209,567 | ₩214,141 | ₩209,165 | ₩211,579 | +0.96% | 7.2만 |
|---|
| 2025.11.24 | ₩206,549 | ₩208,266 | ₩201,185 | ₩207,743 | +0.58% | 10.2만 |
|---|
| 2025.11.21 | ₩201,439 | ₩208,990 | ₩201,439 | ₩207,850 | +3.18% | 7.6만 |
|---|
| 2025.11.20 | ₩204,403 | ₩207,891 | ₩203,156 | ₩203,974 | -0.21% | 5.9만 |
|---|
| 2025.11.19 | ₩203,062 | ₩205,879 | ₩201,064 | ₩202,150 | -0.45% | 6.3만 |
|---|
| 2025.11.18 | ₩200,983 | ₩203,612 | ₩200,983 | ₩202,029 | +0.52% | 3.8만 |
|---|
| 2025.11.17 | ₩208,333 | ₩209,768 | ₩200,581 | ₩200,822 | -3.61% | 5.2만 |
|---|
| 2025.11.14 | ₩206,281 | ₩209,500 | ₩205,745 | ₩209,353 | +1.49% | 4.5만 |
|---|
| 2025.11.13 | ₩209,098 | ₩211,230 | ₩207,153 | ₩208,776 | -0.15% | 7.3만 |
|---|
| 2025.11.12 | ₩215,361 | ₩215,361 | ₩208,320 | ₩208,990 | -2.96% | 6.6만 |
|---|
| 2025.11.11 | ₩211,901 | ₩213,189 | ₩209,688 | ₩212,169 | +0.13% | 5.7만 |
|---|
| 2025.11.10 | ₩210,560 | ₩212,397 | ₩207,394 | ₩210,788 | +0.11% | 5.4만 |
|---|
| 2025.11.07 | ₩207,019 | ₩209,527 | ₩206,000 | ₩209,527 | +1.21% | 5만 |
|---|
| 2025.11.06 | ₩205,637 | ₩209,594 | ₩205,637 | ₩206,697 | +0.52% | 6.8만 |
|---|
| 2025.11.05 | ₩203,827 | ₩209,272 | ₩202,526 | ₩208,320 | +2.20% | 5.3만 |
|---|
| 2025.11.04 | ₩205,208 | ₩205,302 | ₩202,928 | ₩203,505 | -0.83% | 6.7만 |
|---|
| 2025.11.03 | ₩203,076 | ₩206,268 | ₩201,185 | ₩206,268 | +1.57% | 6.8만 |
|---|
| 2025.10.31 | ₩205,155 | ₩205,986 | ₩201,185 | ₩204,122 | -0.50% | 6.1만 |
|---|
| 2025.10.30 | ₩203,679 | ₩208,441 | ₩201,922 | ₩207,421 | +1.84% | 5.6만 |
|---|
| 2025.10.29 | ₩211,123 | ₩213,068 | ₩202,459 | ₩203,451 | -3.63% | 8.4만 |
|---|
| 2025.10.28 | ₩216,260 | ₩216,260 | ₩209,232 | ₩213,189 | -1.42% | 11.9만 |
|---|
| 2025.10.27 | ₩213,390 | ₩213,805 | ₩210,989 | ₩210,989 | -1.13% | 3.4만 |
|---|
| 2025.10.24 | ₩212,478 | ₩215,656 | ₩211,713 | ₩213,980 | +0.71% | 3.5만 |
|---|
| 2025.10.23 | ₩212,692 | ₩213,484 | ₩210,037 | ₩210,694 | -0.94% | 4.8만 |
|---|
| 2025.10.22 | ₩213,779 | ₩215,187 | ₩211,364 | ₩213,859 | +0.04% | 4.5만 |
|---|
| 2025.10.21 | ₩212,116 | ₩214,235 | ₩210,989 | ₩214,235 | +1.00% | 3.2만 |
|---|
| 2025.10.20 | ₩209,017 | ₩213,940 | ₩208,950 | ₩213,041 | +1.93% | 4.9만 |
|---|
| 2025.10.17 | ₩203,988 | ₩209,259 | ₩200,983 | ₩207,998 | +1.97% | 8.2만 |
|---|
| 2025.10.16 | ₩213,457 | ₩213,457 | ₩201,573 | ₩202,700 | -5.04% | 12만 |
|---|
| 2025.10.15 | ₩217,923 | ₩217,936 | ₩213,443 | ₩213,832 | -1.88% | 5.7만 |
|---|
| 2025.10.14 | ₩207,958 | ₩217,293 | ₩207,958 | ₩217,279 | +4.48% | 7만 |
|---|
| 2025.10.13 | ₩210,519 | ₩210,519 | ₩207,099 | ₩210,291 | -0.11% | 7.8만 |
|---|
| 2025.10.10 | ₩213,175 | ₩215,093 | ₩207,166 | ₩207,166 | -2.82% | 5.9만 |
|---|