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 | ₩237,852 | ₩238,107 | ₩235,492 | ₩236,699 | -0.48% | 6.6만 |
| 2026.10.08 | ₩234,701 | ₩239,689 | ₩234,701 | ₩239,327 | +1.97% | 7.2만 |
| 2026.10.07 | ₩238,724 | ₩239,394 | ₩234,272 | ₩236,203 | -1.06% | 7.5만 |
| 2026.10.06 | ₩243,364 | ₩245,671 | ₩241,326 | ₩241,768 | -0.66% | 7.2만 |
| 2026.10.05 | ₩246,355 | ₩247,736 | ₩242,331 | ₩242,760 | -1.46% | 11만 |
| 2026.10.02 | ₩242,465 | ₩245,912 | ₩241,983 | ₩245,617 | +1.30% | 8.9만 |
| 2026.10.01 | ₩238,268 | ₩241,165 | ₩236,900 | ₩240,266 | +0.84% | 10.4만 |
| 2026.09.30 | ₩242,479 | ₩243,002 | ₩238,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,596 |
| -1.19% |
| 8.9만 |
| 2026.09.29 | ₩242,760 | ₩244,115 | ₩239,529 | ₩241,258 | -0.62% | 6.5만 |
|---|
| 2026.09.28 | ₩243,525 | ₩244,920 | ₩241,513 | ₩243,404 | -0.05% | 11.5만 |
|---|
| 2026.09.25 | ₩242,144 | ₩245,335 | ₩242,117 | ₩243,646 | +0.62% | 9.3만 |
|---|
| 2026.09.24 | ₩240,601 | ₩242,412 | ₩239,596 | ₩241,728 | +0.47% | 7.5만 |
|---|
| 2026.09.23 | ₩242,626 | ₩244,343 | ₩239,797 | ₩240,347 | -0.94% | 8.8만 |
|---|
| 2026.09.22 | ₩246,381 | ₩247,535 | ₩243,123 | ₩243,619 | -1.12% | 10.9만 |
|---|
| 2026.09.21 | ₩247,119 | ₩248,849 | ₩243,941 | ₩245,268 | -0.75% | 8.4만 |
|---|
| 2026.09.18 | ₩244,477 | ₩247,374 | ₩240,521 | ₩245,912 | +0.59% | 28.9만 |
|---|
| 2026.09.17 | ₩248,836 | ₩248,836 | ₩244,423 | ₩245,295 | -1.42% | 8.4만 |
|---|
| 2026.09.16 | ₩249,493 | ₩252,537 | ₩241,393 | ₩246,368 | -1.25% | 19.8만 |
|---|
| 2026.09.15 | ₩251,853 | ₩252,121 | ₩249,050 | ₩250,042 | -0.72% | 7.6만 |
|---|
| 2026.09.14 | ₩251,518 | ₩255,085 | ₩250,579 | ₩251,558 | +0.02% | 10.1만 |
|---|
| 2026.09.11 | ₩253,784 | ₩255,501 | ₩248,245 | ₩251,370 | -0.95% | 9.8만 |
|---|
| 2026.09.10 | ₩251,545 | ₩252,416 | ₩247,991 | ₩251,799 | +0.10% | 8.7만 |
|---|
| 2026.09.09 | ₩255,273 | ₩255,273 | ₩249,774 | ₩250,539 | -1.85% | 11.9만 |
|---|
| 2026.09.08 | ₩259,819 | ₩261,911 | ₩255,072 | ₩255,527 | -1.65% | 9.3만 |
|---|
| 2026.09.04 | ₩260,127 | ₩263,225 | ₩259,457 | ₩261,147 | +0.39% | 12.1만 |
|---|
| 2026.09.03 | ₩260,570 | ₩264,191 | ₩259,832 | ₩262,367 | +0.69% | 10.8만 |
|---|
| 2026.09.02 | ₩255,957 | ₩261,133 | ₩255,957 | ₩258,759 | +1.10% | 15.8만 |
|---|
| 2026.09.01 | ₩260,865 | ₩263,560 | ₩256,064 | ₩256,694 | -1.60% | 12.6만 |
|---|
| 2026.08.31 | ₩265,532 | ₩265,532 | ₩261,361 | ₩261,898 | -1.37% | 8만 |
|---|
| 2026.08.28 | ₩268,589 | ₩268,589 | ₩265,223 | ₩265,693 | -1.08% | 6.9만 |
|---|
| 2026.08.27 | ₩265,787 | ₩269,434 | ₩263,574 | ₩265,599 | -0.07% | 15만 |
|---|
| 2026.08.26 | ₩254,803 | ₩269,796 | ₩254,803 | ₩267,597 | +5.02% | 9.5만 |
|---|
| 2026.08.25 | ₩272,090 | ₩272,827 | ₩267,906 | ₩268,066 | -1.48% | 6.1만 |
|---|
| 2026.08.24 | ₩271,164 | ₩274,584 | ₩271,164 | ₩272,854 | +0.62% | 7만 |
|---|
| 2026.08.21 | ₩269,931 | ₩272,237 | ₩266,551 | ₩271,070 | +0.42% | 12.1만 |
|---|
| 2026.08.20 | ₩270,226 | ₩273,015 | ₩268,871 | ₩271,084 | +0.32% | 6.7만 |
|---|
| 2026.08.19 | ₩276,274 | ₩277,548 | ₩270,065 | ₩270,480 | -2.10% | 7.5만 |
|---|
| 2026.08.18 | ₩276,073 | ₩276,797 | ₩273,712 | ₩274,115 | -0.71% | 7.9만 |
|---|
| 2026.08.17 | ₩277,467 | ₩280,793 | ₩273,994 | ₩275,630 | -0.66% | 12.4만 |
|---|
| 2026.08.14 | ₩278,151 | ₩280,766 | ₩276,877 | ₩278,661 | +0.18% | 4.8만 |
|---|
| 2026.08.13 | ₩277,146 | ₩279,479 | ₩276,824 | ₩278,420 | +0.46% | 6.1만 |
|---|
| 2026.08.12 | ₩273,484 | ₩277,052 | ₩273,404 | ₩275,818 | +0.85% | 5.1만 |
|---|
| 2026.08.11 | ₩270,212 | ₩274,074 | ₩270,212 | ₩272,760 | +0.94% | 6.5만 |
|---|
| 2026.08.10 | ₩262,850 | ₩272,331 | ₩262,850 | ₩269,475 | +2.52% | 7만 |
|---|
| 2026.08.07 | ₩274,048 | ₩274,638 | ₩266,860 | ₩272,774 | -0.46% | 6.6만 |
|---|
| 2026.08.06 | ₩281,960 | ₩281,960 | ₩275,617 | ₩275,617 | -2.25% | 7.3만 |
|---|
| 2026.08.05 | ₩268,066 | ₩281,021 | ₩268,066 | ₩278,701 | +3.97% | 11.9만 |
|---|
| 2026.08.04 | ₩279,130 | ₩288,330 | ₩275,925 | ₩281,759 | +0.94% | 13.3만 |
|---|
| 2026.08.03 | ₩281,625 | ₩286,989 | ₩277,642 | ₩278,232 | -1.20% | 11.3만 |
|---|
| 2026.07.31 | ₩276,596 | ₩280,378 | ₩275,630 | ₩279,144 | +0.92% | 11.5만 |
|---|
| 2026.07.30 | ₩286,198 | ₩286,198 | ₩274,168 | ₩277,803 | -2.93% | 11.6만 |
|---|
| 2026.07.29 | ₩277,883 | ₩287,123 | ₩276,019 | ₩285,058 | +2.58% | 18.9만 |
|---|
| 2026.07.28 | ₩265,130 | ₩279,077 | ₩263,802 | ₩277,561 | +4.69% | 39.1만 |
|---|
| 2026.07.27 | ₩255,474 | ₩255,474 | ₩253,047 | ₩253,932 | -0.60% | 7만 |
|---|
| 2026.07.24 | ₩249,761 | ₩254,508 | ₩248,715 | ₩252,899 | +1.26% | 5.5만 |
|---|
| 2026.07.23 | ₩246,904 | ₩248,742 | ₩244,155 | ₩248,004 | +0.45% | 7.3만 |
|---|
| 2026.07.22 | ₩252,148 | ₩253,020 | ₩244,075 | ₩249,721 | -0.96% | 9.6만 |
|---|
| 2026.07.21 | ₩250,257 | ₩253,100 | ₩247,629 | ₩252,684 | +0.97% | 15.3만 |
|---|
| 2026.07.20 | ₩254,455 | ₩254,455 | ₩249,385 | ₩251,276 | -1.25% | 8.6만 |
|---|
| 2026.07.17 | ₩255,098 | ₩256,949 | ₩252,912 | ₩254,093 | -0.39% | 9.5만 |
|---|
| 2026.07.16 | ₩250,324 | ₩258,518 | ₩248,259 | ₩257,740 | +2.96% | 13.4만 |
|---|
| 2026.07.15 | ₩246,878 | ₩251,880 | ₩246,435 | ₩249,519 | +1.07% | 8.5만 |
|---|
| 2026.07.14 | ₩248,098 | ₩251,115 | ₩245,912 | ₩245,912 | -0.88% | 7만 |
|---|
| 2026.07.13 | ₩248,567 | ₩250,351 | ₩246,609 | ₩249,104 | +0.22% | 8.8만 |
|---|
| 2026.07.10 | ₩245,550 | ₩248,460 | ₩244,450 | ₩247,374 | +0.74% | 11.3만 |
|---|
| 2026.07.09 | ₩242,653 | ₩246,180 | ₩242,653 | ₩245,228 | +1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩247,025 | ₩247,025 | ₩241,406 | ₩242,506 | -1.83% | 12.2만 |
|---|
| 2026.07.07 | ₩249,439 | ₩251,317 | ₩241,728 | ₩247,132 | -0.92% | 8.3만 |
|---|
| 2026.07.06 | ₩249,613 | ₩251,075 | ₩243,015 | ₩248,205 | -0.56% | 12만 |
|---|
| 2026.07.02 | ₩252,108 | ₩252,175 | ₩248,219 | ₩250,002 | -0.84% | 8.4만 |
|---|
| 2026.07.01 | ₩243,565 | ₩251,947 | ₩243,565 | ₩250,981 | +3.04% | 9.7만 |
|---|
| 2026.06.30 | ₩243,538 | ₩245,966 | ₩242,372 | ₩245,402 | +0.77% | 6.8만 |
|---|
| 2026.06.29 | ₩246,757 | ₩247,427 | ₩242,036 | ₩244,088 | -1.08% | 14.9만 |
|---|
| 2026.06.26 | ₩243,216 | ₩247,454 | ₩242,117 | ₩246,904 | +1.52% | 55.2만 |
|---|
| 2026.06.25 | ₩243,377 | ₩245,818 | ₩242,573 | ₩243,565 | +0.08% | 7.3만 |
|---|
| 2026.06.24 | ₩240,548 | ₩244,490 | ₩240,548 | ₩242,506 | +0.81% | 11.5만 |
|---|
| 2026.06.23 | ₩237,651 | ₩240,655 | ₩236,484 | ₩240,333 | +1.13% | 7.2만 |
|---|
| 2026.06.22 | ₩235,975 | ₩239,689 | ₩235,975 | ₩236,766 | +0.34% | 7.1만 |
|---|
| 2026.06.18 | ₩234,406 | ₩239,086 | ₩234,406 | ₩236,860 | +1.05% | 27.1만 |
|---|
| 2026.06.17 | ₩236,390 | ₩239,448 | ₩230,208 | ₩232,421 | -1.68% | 9.7만 |
|---|
| 2026.06.16 | ₩238,550 | ₩240,306 | ₩237,101 | ₩237,678 | -0.37% | 9.1만 |
|---|
| 2026.06.15 | ₩241,540 | ₩244,531 | ₩235,572 | ₩236,069 | -2.27% | 9만 |
|---|
| 2026.06.12 | ₩238,402 | ₩242,734 | ₩238,402 | ₩241,567 | +1.33% | 9.3만 |
|---|
| 2026.06.11 | ₩237,128 | ₩239,287 | ₩234,754 | ₩238,389 | +0.53% | 6.4만 |
|---|
| 2026.06.10 | ₩237,128 | ₩240,990 | ₩235,854 | ₩236,525 | -0.25% | 12.4만 |
|---|
| 2026.06.09 | ₩233,266 | ₩239,247 | ₩232,890 | ₩236,028 | +1.18% | 9.4만 |
|---|
| 2026.06.08 | ₩232,622 | ₩234,727 | ₩231,415 | ₩232,689 | +0.03% | 6.4만 |
|---|
| 2026.06.05 | ₩231,777 | ₩235,090 | ₩230,221 | ₩232,059 | +0.12% | 7.5만 |
|---|
| 2026.06.04 | ₩227,955 | ₩232,407 | ₩227,955 | ₩231,965 | +1.76% | 10.1만 |
|---|
| 2026.06.03 | ₩230,235 | ₩230,235 | ₩224,964 | ₩225,313 | -2.14% | 13.6만 |
|---|
| 2026.06.02 | ₩226,051 | ₩231,402 | ₩226,051 | ₩230,637 | +2.03% | 9.6만 |
|---|
| 2026.06.01 | ₩228,398 | ₩229,323 | ₩224,978 | ₩227,244 | -0.50% | 9.6만 |
|---|
| 2026.05.29 | ₩229,243 | ₩231,335 | ₩228,988 | ₩230,074 | +0.36% | 11.9만 |
|---|
| 2026.05.28 | ₩228,170 | ₩231,335 | ₩226,641 | ₩229,631 | +0.64% | 6.1만 |
|---|
| 2026.05.27 | ₩229,752 | ₩231,884 | ₩227,580 | ₩227,700 | -0.89% | 8.9만 |
|---|
| 2026.05.26 | ₩228,907 | ₩232,005 | ₩226,534 | ₩229,336 | +0.19% | 9.5만 |
|---|
| 2026.05.22 | ₩227,566 | ₩228,384 | ₩226,359 | ₩227,419 | -0.06% | 6.9만 |
|---|
| 2026.05.21 | ₩223,597 | ₩228,183 | ₩222,926 | ₩226,708 | +1.39% | 5.6만 |
|---|
| 2026.05.20 | ₩225,112 | ₩229,296 | ₩223,811 | ₩226,306 | +0.53% | 7.9만 |
|---|
| 2026.05.19 | ₩223,986 | ₩225,528 | ₩221,303 | ₩223,610 | -0.17% | 7만 |
|---|
| 2026.05.18 | ₩222,752 | ₩225,300 | ₩221,853 | ₩224,884 | +0.96% | 8.5만 |
|---|
| 2026.05.15 | ₩222,805 | ₩222,805 | ₩218,460 | ₩219,721 | -1.38% | 8.3만 |
|---|
| 2026.05.14 | ₩224,777 | ₩229,229 | ₩224,294 | ₩224,602 | -0.08% | 6.3만 |
|---|
| 2026.05.13 | ₩226,855 | ₩226,855 | ₩222,618 | ₩223,530 | -1.47% | 6.1만 |
|---|
| 2026.05.12 | ₩227,915 | ₩228,223 | ₩222,618 | ₩226,694 | -0.54% | 7.4만 |
|---|
| 2026.05.11 | ₩234,191 | ₩234,191 | ₩226,306 | ₩228,290 | -2.52% | 10.9만 |
|---|
| 2026.05.08 | ₩233,869 | ₩234,339 | ₩230,664 | ₩232,327 | -0.66% | 5.6만 |
|---|
| 2026.05.07 | ₩234,701 | ₩236,900 | ₩233,158 | ₩234,392 | -0.13% | 8.2만 |
|---|
| 2026.05.06 | ₩235,787 | ₩237,571 | ₩231,804 | ₩234,231 | -0.66% | 13만 |
|---|
| 2026.05.05 | ₩231,643 | ₩235,706 | ₩229,913 | ₩234,660 | +1.30% | 5.8만 |
|---|
| 2026.05.04 | ₩230,986 | ₩233,172 | ₩228,733 | ₩229,873 | -0.48% | 9.5만 |
|---|
| 2026.05.01 | ₩231,241 | ₩233,239 | ₩228,773 | ₩232,354 | +0.48% | 4.5만 |
|---|
| 2026.04.30 | ₩224,804 | ₩233,051 | ₩224,173 | ₩230,919 | +2.72% | 11만 |
|---|
| 2026.04.29 | ₩233,051 | ₩234,111 | ₩225,420 | ₩225,984 | -3.03% | 8.5만 |
|---|
| 2026.04.28 | ₩234,030 | ₩238,308 | ₩232,877 | ₩235,572 | +0.66% | 10.6만 |
|---|
| 2026.04.27 | ₩226,560 | ₩234,687 | ₩221,598 | ₩231,522 | +2.19% | 13.6만 |
|---|
| 2026.04.24 | ₩230,798 | ₩232,971 | ₩228,988 | ₩230,490 | -0.13% | 7.6만 |
|---|
| 2026.04.23 | ₩228,787 | ₩232,220 | ₩228,652 | ₩232,206 | +1.49% | 5.8만 |
|---|
| 2026.04.22 | ₩232,166 | ₩232,381 | ₩223,221 | ₩229,484 | -1.16% | 4.2만 |
|---|
| 2026.04.21 | ₩235,103 | ₩236,659 | ₩230,476 | ₩230,852 | -1.81% | 6.6만 |
|---|
| 2026.04.20 | ₩233,306 | ₩237,168 | ₩233,306 | ₩235,291 | +0.85% | 7.3만 |
|---|
| 2026.04.17 | ₩231,683 | ₩237,061 | ₩230,865 | ₩235,130 | +1.49% | 9.1만 |
|---|
| 2026.04.16 | ₩229,336 | ₩229,940 | ₩226,842 | ₩228,612 | -0.32% | 4.4만 |
|---|
| 2026.04.15 | ₩228,411 | ₩230,812 | ₩225,300 | ₩230,181 | +0.78% | 9만 |
|---|
| 2026.04.14 | ₩230,449 | ₩230,999 | ₩227,714 | ₩229,725 | -0.31% | 9.4만 |
|---|
| 2026.04.13 | ₩230,221 | ₩232,461 | ₩227,754 | ₩232,179 | +0.85% | 7.3만 |
|---|
| 2026.04.10 | ₩234,553 | ₩234,553 | ₩228,921 | ₩231,563 | -1.28% | 6.3만 |
|---|
| 2026.04.09 | ₩229,095 | ₩236,806 | ₩228,947 | ₩234,365 | +2.30% | 11만 |
|---|
| 2026.04.08 | ₩227,982 | ₩232,944 | ₩227,955 | ₩230,838 | +1.25% | 11.5만 |
|---|
| 2026.04.07 | ₩222,470 | ₩226,011 | ₩222,282 | ₩224,951 | +1.12% | 9.5만 |
|---|
| 2026.04.06 | ₩219,922 | ₩224,428 | ₩218,675 | ₩223,342 | +1.55% | 8.7만 |
|---|
| 2026.04.02 | ₩215,939 | ₩221,116 | ₩214,746 | ₩220,780 | +2.24% | 5.4만 |
|---|
| 2026.04.01 | ₩220,003 | ₩222,618 | ₩218,729 | ₩218,782 | -0.55% | 6.9만 |
|---|
| 2026.03.31 | ₩216,851 | ₩220,284 | ₩214,880 | ₩219,198 | +1.08% | 13만 |
|---|
| 2026.03.30 | ₩214,424 | ₩215,416 | ₩211,983 | ₩214,196 | -0.11% | 6.7만 |
|---|
| 2026.03.27 | ₩212,707 | ₩213,981 | ₩211,674 | ₩213,002 | +0.14% | 8.2만 |
|---|
| 2026.03.26 | ₩209,301 | ₩215,188 | ₩209,301 | ₩214,477 | +2.47% | 7.2만 |
|---|
| 2026.03.25 | ₩213,458 | ₩213,807 | ₩209,931 | ₩211,219 | -1.05% | 7.7만 |
|---|
| 2026.03.24 | ₩208,550 | ₩213,257 | ₩208,550 | ₩211,567 | +1.45% | 9.6만 |
|---|
| 2026.03.23 | ₩212,747 | ₩218,004 | ₩211,084 | ₩211,084 | -0.78% | 11.3만 |
|---|
| 2026.03.20 | ₩209,153 | ₩209,743 | ₩205,264 | ₩209,301 | +0.07% | 63.5만 |
|---|
| 2026.03.19 | ₩203,253 | ₩210,213 | ₩201,335 | ₩208,831 | +2.74% | 11.7만 |
|---|
| 2026.03.18 | ₩207,276 | ₩207,464 | ₩204,312 | ₩204,433 | -1.37% | 12.8만 |
|---|
| 2026.03.17 | ₩212,962 | ₩215,282 | ₩208,630 | ₩209,649 | -1.56% | 9.4만 |
|---|
| 2026.03.16 | ₩211,286 | ₩214,303 | ₩211,178 | ₩211,634 | +0.17% | 7.7만 |
|---|
| 2026.03.13 | ₩214,062 | ₩217,200 | ₩208,536 | ₩209,368 | -2.19% | 7.9만 |
|---|
| 2026.03.12 | ₩206,525 | ₩213,042 | ₩206,525 | ₩211,594 | +2.45% | 7.6만 |
|---|
| 2026.03.11 | ₩209,877 | ₩212,466 | ₩208,697 | ₩210,816 | +0.45% | 9.6만 |
|---|
| 2026.03.10 | ₩212,010 | ₩217,267 | ₩208,831 | ₩212,989 | +0.46% | 12.1만 |
|---|
| 2026.03.09 | ₩210,843 | ₩213,364 | ₩207,182 | ₩212,493 | +0.78% | 9.9만 |
|---|
| 2026.03.06 | ₩214,571 | ₩215,416 | ₩211,540 | ₩215,416 | +0.39% | 7.3만 |
|---|
| 2026.03.05 | ₩221,290 | ₩222,993 | ₩219,305 | ₩221,022 | -0.12% | 5.4만 |
|---|
| 2026.03.04 | ₩225,756 | ₩225,783 | ₩222,765 | ₩223,825 | -0.86% | 5.8만 |
|---|
| 2026.03.03 | ₩219,252 | ₩226,802 | ₩219,252 | ₩223,825 | +2.09% | 6.6만 |
|---|
| 2026.03.02 | ₩218,661 | ₩227,620 | ₩215,818 | ₩226,346 | +3.51% | 9.3만 |
|---|
| 2026.02.27 | ₩224,723 | ₩226,990 | ₩220,110 | ₩220,646 | -1.81% | 9.3만 |
|---|
| 2026.02.26 | ₩226,641 | ₩230,543 | ₩225,957 | ₩230,154 | +1.55% | 5.4만 |
|---|
| 2026.02.25 | ₩224,897 | ₩227,968 | ₩223,221 | ₩227,942 | +1.35% | 4.4만 |
|---|
| 2026.02.24 | ₩223,328 | ₩229,444 | ₩221,209 | ₩223,382 | +0.02% | 6만 |
|---|
| 2026.02.23 | ₩234,687 | ₩234,687 | ₩221,277 | ₩222,457 | -5.21% | 7.5만 |
|---|
| 2026.02.20 | ₩233,293 | ₩234,888 | ₩229,900 | ₩234,888 | +0.68% | 6.3만 |
|---|
| 2026.02.19 | ₩232,086 | ₩234,070 | ₩230,436 | ₩234,070 | +0.86% | 5.6만 |
|---|
| 2026.02.18 | ₩236,672 | ₩239,381 | ₩232,045 | ₩232,716 | -1.67% | 5.8만 |
|---|
| 2026.02.17 | ₩235,009 | ₩239,327 | ₩233,346 | ₩235,921 | +0.39% | 7.7만 |
|---|
| 2026.02.13 | ₩232,582 | ₩234,164 | ₩229,564 | ₩234,164 | +0.68% | 4.8만 |
|---|
| 2026.02.12 | ₩233,051 | ₩233,051 | ₩227,741 | ₩231,817 | -0.53% | 6.5만 |
|---|
| 2026.02.11 | ₩235,170 | ₩236,377 | ₩230,584 | ₩231,469 | -1.57% | 5.1만 |
|---|
| 2026.02.10 | ₩236,994 | ₩237,638 | ₩231,831 | ₩233,158 | -1.62% | 5.3만 |
|---|
| 2026.02.09 | ₩235,492 | ₩237,772 | ₩234,258 | ₩237,262 | +0.75% | 5.9만 |
|---|
| 2026.02.06 | ₩235,264 | ₩239,368 | ₩234,902 | ₩236,726 | +0.62% | 11만 |
|---|
| 2026.02.05 | ₩235,519 | ₩236,028 | ₩231,710 | ₩234,379 | -0.48% | 8.3만 |
|---|
| 2026.02.04 | ₩232,005 | ₩237,450 | ₩232,005 | ₩235,049 | +1.31% | 7.1만 |
|---|
| 2026.02.03 | ₩223,959 | ₩229,631 | ₩223,959 | ₩229,605 | +2.52% | 7.8만 |
|---|
| 2026.02.02 | ₩220,257 | ₩224,777 | ₩217,843 | ₩222,980 | +1.24% | 6.4만 |
|---|
| 2026.01.30 | ₩217,669 | ₩220,914 | ₩217,267 | ₩218,514 | +0.39% | 8.5만 |
|---|
| 2026.01.29 | ₩213,364 | ₩219,050 | ₩213,364 | ₩219,050 | +2.66% | 8.5만 |
|---|
| 2026.01.28 | ₩218,018 | ₩218,018 | ₩212,747 | ₩212,962 | -2.32% | 6.2만 |
|---|
| 2026.01.27 | ₩214,035 | ₩224,361 | ₩214,035 | ₩216,046 | +0.94% | 8.5만 |
|---|
| 2026.01.26 | ₩212,600 | ₩217,414 | ₩212,600 | ₩216,368 | +1.77% | 5.1만 |
|---|
| 2026.01.23 | ₩222,001 | ₩223,074 | ₩213,834 | ₩214,544 | -3.36% | 3.8만 |
|---|
| 2026.01.22 | ₩224,683 | ₩228,250 | ₩223,851 | ₩223,999 | -0.30% | 4.1만 |
|---|
| 2026.01.21 | ₩216,368 | ₩225,622 | ₩213,673 | ₩225,622 | +4.28% | 5.4만 |
|---|
| 2026.01.20 | ₩213,472 | ₩216,891 | ₩213,472 | ₩214,880 | +0.66% | 4.6만 |
|---|
| 2026.01.16 | ₩218,983 | ₩219,801 | ₩216,596 | ₩216,851 | -0.97% | 5만 |
|---|
| 2026.01.15 | ₩213,498 | ₩219,842 | ₩213,217 | ₩219,614 | +2.86% | 5.7만 |
|---|
| 2026.01.14 | ₩210,012 | ₩214,316 | ₩210,012 | ₩214,316 | +2.05% | 3.8만 |
|---|
| 2026.01.13 | ₩212,130 | ₩212,130 | ₩209,462 | ₩210,253 | -0.89% | 4.6만 |
|---|
| 2026.01.12 | ₩208,174 | ₩211,071 | ₩207,866 | ₩210,615 | +1.17% | 6.2만 |
|---|
| 2026.01.09 | ₩214,008 | ₩214,008 | ₩209,301 | ₩209,891 | -1.92% | 5.2만 |
|---|
| 2026.01.08 | ₩206,605 | ₩214,008 | ₩206,605 | ₩213,404 | +3.29% | 4.9만 |
|---|
| 2026.01.07 | ₩208,335 | ₩208,483 | ₩205,036 | ₩208,027 | -0.15% | 5.6만 |
|---|
| 2026.01.06 | ₩206,833 | ₩209,851 | ₩206,055 | ₩209,113 | +1.10% | 5.4만 |
|---|
| 2026.01.05 | ₩206,230 | ₩212,613 | ₩206,230 | ₩207,893 | +0.81% | 8.6만 |
|---|
| 2026.01.02 | ₩204,057 | ₩207,879 | ₩199,900 | ₩206,954 | +1.42% | 11.3만 |
|---|
| 2025.12.31 | ₩205,626 | ₩205,626 | ₩203,440 | ₩204,084 | -0.75% | 3.9만 |
|---|
| 2025.12.30 | ₩208,898 | ₩208,898 | ₩205,184 | ₩205,693 | -1.53% | 5.6만 |
|---|
| 2025.12.29 | ₩211,232 | ₩211,339 | ₩208,456 | ₩209,086 | -1.02% | 3.9만 |
|---|
| 2025.12.26 | ₩212,023 | ₩213,525 | ₩210,548 | ₩211,245 | -0.37% | 3.2만 |
|---|
| 2025.12.24 | ₩212,010 | ₩213,592 | ₩211,353 | ₩212,372 | +0.17% | 3.5만 |
|---|
| 2025.12.23 | ₩213,995 | ₩215,148 | ₩211,929 | ₩212,680 | -0.61% | 6.9만 |
|---|
| 2025.12.22 | ₩217,575 | ₩219,037 | ₩213,619 | ₩215,000 | -1.18% | 4.1만 |
|---|
| 2025.12.19 | ₩219,252 | ₩220,807 | ₩215,108 | ₩217,428 | -0.83% | 19.5만 |
|---|
| 2025.12.18 | ₩222,618 | ₩224,066 | ₩220,646 | ₩220,834 | -0.80% | 5.3만 |
|---|
| 2025.12.17 | ₩218,849 | ₩223,972 | ₩218,849 | ₩220,847 | +0.91% | 10.3만 |
|---|
| 2025.12.16 | ₩220,955 | ₩221,773 | ₩218,635 | ₩219,533 | -0.64% | 7.5만 |
|---|
| 2025.12.15 | ₩220,928 | ₩221,652 | ₩219,640 | ₩220,499 | -0.19% | 5.8만 |
|---|
| 2025.12.12 | ₩221,049 | ₩222,175 | ₩217,562 | ₩220,257 | -0.36% | 4.7만 |
|---|
| 2025.12.11 | ₩220,110 | ₩221,692 | ₩218,594 | ₩219,681 | -0.19% | 6.1만 |
|---|
| 2025.12.10 | ₩214,665 | ₩223,328 | ₩210,508 | ₩219,560 | +2.28% | 12.5만 |
|---|
| 2025.12.09 | ₩212,171 | ₩216,824 | ₩212,171 | ₩213,311 | +0.54% | 4.9만 |
|---|
| 2025.12.08 | ₩210,736 | ₩216,529 | ₩209,180 | ₩213,163 | +1.15% | 11.5만 |
|---|
| 2025.12.05 | ₩213,042 | ₩213,311 | ₩209,730 | ₩210,280 | -1.30% | 8.2만 |
|---|
| 2025.12.04 | ₩211,259 | ₩214,102 | ₩210,199 | ₩212,425 | +0.55% | 6.2만 |
|---|
| 2025.12.03 | ₩208,335 | ₩212,667 | ₩208,335 | ₩212,667 | +2.08% | 6.1만 |
|---|
| 2025.12.02 | ₩207,598 | ₩209,234 | ₩205,157 | ₩207,584 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩203,843 | ₩208,282 | ₩203,843 | ₩206,967 | +1.53% | 5.6만 |
|---|
| 2025.11.28 | ₩207,101 | ₩209,448 | ₩205,050 | ₩205,921 | -0.57% | 3.8만 |
|---|
| 2025.11.26 | ₩210,575 | ₩211,487 | ₩207,571 | ₩207,718 | -1.36% | 14만 |
|---|
| 2025.11.25 | ₩209,542 | ₩214,115 | ₩209,140 | ₩211,554 | +0.96% | 7.2만 |
|---|
| 2025.11.24 | ₩206,525 | ₩208,241 | ₩201,161 | ₩207,718 | +0.58% | 10.2만 |
|---|
| 2025.11.21 | ₩201,415 | ₩208,966 | ₩201,415 | ₩207,826 | +3.18% | 7.6만 |
|---|
| 2025.11.20 | ₩204,379 | ₩207,866 | ₩203,132 | ₩203,950 | -0.21% | 5.9만 |
|---|
| 2025.11.19 | ₩203,038 | ₩205,854 | ₩201,040 | ₩202,126 | -0.45% | 6.3만 |
|---|
| 2025.11.18 | ₩200,959 | ₩203,588 | ₩200,959 | ₩202,005 | +0.52% | 3.8만 |
|---|
| 2025.11.17 | ₩208,308 | ₩209,743 | ₩200,557 | ₩200,798 | -3.61% | 5.2만 |
|---|
| 2025.11.14 | ₩206,257 | ₩209,475 | ₩205,720 | ₩209,328 | +1.49% | 4.5만 |
|---|
| 2025.11.13 | ₩209,073 | ₩211,205 | ₩207,128 | ₩208,751 | -0.15% | 7.3만 |
|---|
| 2025.11.12 | ₩215,336 | ₩215,336 | ₩208,295 | ₩208,966 | -2.96% | 6.6만 |
|---|
| 2025.11.11 | ₩211,876 | ₩213,163 | ₩209,663 | ₩212,144 | +0.13% | 5.7만 |
|---|
| 2025.11.10 | ₩210,535 | ₩212,372 | ₩207,370 | ₩210,763 | +0.11% | 5.4만 |
|---|
| 2025.11.07 | ₩206,994 | ₩209,502 | ₩205,975 | ₩209,502 | +1.21% | 5만 |
|---|
| 2025.11.06 | ₩205,613 | ₩209,569 | ₩205,613 | ₩206,672 | +0.52% | 6.8만 |
|---|
| 2025.11.05 | ₩203,802 | ₩209,247 | ₩202,502 | ₩208,295 | +2.20% | 5.3만 |
|---|
| 2025.11.04 | ₩205,184 | ₩205,278 | ₩202,904 | ₩203,481 | -0.83% | 6.7만 |
|---|
| 2025.11.03 | ₩203,051 | ₩206,243 | ₩201,161 | ₩206,243 | +1.57% | 6.8만 |
|---|
| 2025.10.31 | ₩205,130 | ₩205,962 | ₩201,161 | ₩204,097 | -0.50% | 6.1만 |
|---|
| 2025.10.30 | ₩203,655 | ₩208,416 | ₩201,898 | ₩207,396 | +1.84% | 5.6만 |
|---|
| 2025.10.29 | ₩211,098 | ₩213,042 | ₩202,435 | ₩203,427 | -3.63% | 8.4만 |
|---|
| 2025.10.28 | ₩216,234 | ₩216,234 | ₩209,207 | ₩213,163 | -1.42% | 11.9만 |
|---|
| 2025.10.27 | ₩213,364 | ₩213,780 | ₩210,964 | ₩210,964 | -1.13% | 3.4만 |
|---|
| 2025.10.24 | ₩212,452 | ₩215,631 | ₩211,688 | ₩213,954 | +0.71% | 3.5만 |
|---|
| 2025.10.23 | ₩212,667 | ₩213,458 | ₩210,012 | ₩210,669 | -0.94% | 4.8만 |
|---|
| 2025.10.22 | ₩213,753 | ₩215,161 | ₩211,339 | ₩213,834 | +0.04% | 4.5만 |
|---|
| 2025.10.21 | ₩212,090 | ₩214,209 | ₩210,964 | ₩214,209 | +1.00% | 3.2만 |
|---|
| 2025.10.20 | ₩208,992 | ₩213,914 | ₩208,925 | ₩213,016 | +1.93% | 4.9만 |
|---|
| 2025.10.17 | ₩203,963 | ₩209,234 | ₩200,959 | ₩207,973 | +1.97% | 8.2만 |
|---|
| 2025.10.16 | ₩213,431 | ₩213,431 | ₩201,549 | ₩202,676 | -5.04% | 12만 |
|---|
| 2025.10.15 | ₩217,897 | ₩217,910 | ₩213,418 | ₩213,807 | -1.88% | 5.7만 |
|---|
| 2025.10.14 | ₩207,933 | ₩217,267 | ₩207,933 | ₩217,253 | +4.48% | 7만 |
|---|
| 2025.10.13 | ₩210,494 | ₩210,494 | ₩207,075 | ₩210,266 | -0.11% | 7.8만 |
|---|
| 2025.10.10 | ₩213,150 | ₩215,067 | ₩207,142 | ₩207,142 | -2.82% | 5.9만 |
|---|