시장 데이터를 불러오는 중
전체 종목
파커스 과거 주가
065690.KQ · KOSDAQ
주요 제품·사업: 프린터 부품, LED 조명기기,및 헬스케어 제품 제조업체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065690.KQ · KOSDAQ
주요 제품·사업: 프린터 부품, LED 조명기기,및 헬스케어 제품 제조업체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,950 | ₩1,968 | ₩1,939 | ₩1,955 | +0.26% | 1.7만 |
| 2026.10.08 | ₩1,921 | ₩1,971 | ₩1,921 | ₩1,968 | +2.45% | 1.7만 |
| 2026.10.07 | ₩1,900 | ₩1,940 | ₩1,900 | ₩1,937 | +1.95% | 1.7만 |
| 2026.10.06 | ₩1,885 | ₩1,917 | ₩1,853 | ₩1,917 | +1.70% | 1.5만 |
| 2026.10.02 | ₩1,899 | ₩1,899 | ₩1,854 | ₩1,885 | -0.74% | 1.4만 |
| 2026.10.01 | ₩1,865 | ₩1,889 | ₩1,800 | ₩1,866 | +0.05% | 2.1만 |
| 2026.09.30 | ₩1,890 | ₩1,890 | ₩1,820 | ₩1,883 | -0.37% | 2.2만 |
| 2026.09.29 | ₩1,886 | ₩1,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,817 |
| ₩1,871 |
| -0.80% |
| 2만 |
| 2026.09.28 | ₩1,843 | ₩1,876 | ₩1,807 | ₩1,870 | +1.47% | 2.6만 |
|---|
| 2026.09.23 | ₩1,857 | ₩1,860 | ₩1,804 | ₩1,858 | +0.05% | 2.1만 |
|---|
| 2026.09.22 | ₩1,870 | ₩1,889 | ₩1,813 | ₩1,857 | -0.70% | 3만 |
|---|
| 2026.09.21 | ₩1,868 | ₩1,868 | ₩1,788 | ₩1,860 | -0.43% | 3.5만 |
|---|
| 2026.09.18 | ₩1,837 | ₩1,864 | ₩1,763 | ₩1,828 | -0.49% | 11.1만 |
|---|
| 2026.09.17 | ₩1,827 | ₩1,854 | ₩1,800 | ₩1,837 | +0.55% | 4.8만 |
|---|
| 2026.09.16 | ₩1,845 | ₩1,845 | ₩1,796 | ₩1,827 | -0.98% | 2.5만 |
|---|
| 2026.09.15 | ₩1,791 | ₩1,856 | ₩1,769 | ₩1,845 | +3.02% | 3.2만 |
|---|
| 2026.09.14 | ₩1,846 | ₩1,847 | ₩1,791 | ₩1,791 | -2.98% | 3.1만 |
|---|
| 2026.09.11 | ₩1,846 | ₩1,897 | ₩1,809 | ₩1,847 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩1,830 | ₩1,855 | ₩1,711 | ₩1,847 | +0.93% | 5.2만 |
|---|
| 2026.09.09 | ₩1,866 | ₩1,866 | ₩1,803 | ₩1,830 | -1.93% | 4.3만 |
|---|
| 2026.09.08 | ₩1,895 | ₩1,895 | ₩1,812 | ₩1,846 | -2.59% | 4.2만 |
|---|
| 2026.09.07 | ₩1,867 | ₩1,893 | ₩1,821 | ₩1,843 | -1.29% | 4.1만 |
|---|
| 2026.09.04 | ₩1,908 | ₩1,908 | ₩1,851 | ₩1,866 | -2.20% | 3.7만 |
|---|
| 2026.09.03 | ₩1,908 | ₩1,955 | ₩1,821 | ₩1,900 | -0.42% | 5.4만 |
|---|
| 2026.09.02 | ₩1,880 | ₩1,900 | ₩1,797 | ₩1,900 | +1.06% | 6.6만 |
|---|
| 2026.09.01 | ₩1,870 | ₩1,888 | ₩1,829 | ₩1,881 | +0.59% | 2.5만 |
|---|
| 2026.08.31 | ₩1,857 | ₩1,898 | ₩1,796 | ₩1,870 | +0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩1,842 | ₩1,899 | ₩1,777 | ₩1,857 | +0.81% | 4.9만 |
|---|
| 2026.08.27 | ₩1,850 | ₩1,864 | ₩1,804 | ₩1,842 | -0.43% | 8.5만 |
|---|
| 2026.08.26 | ₩1,786 | ₩1,870 | ₩1,702 | ₩1,850 | +3.58% | 6.1만 |
|---|
| 2026.08.25 | ₩1,728 | ₩1,800 | ₩1,681 | ₩1,735 | +0.41% | 3.7만 |
|---|
| 2026.08.24 | ₩1,689 | ₩1,776 | ₩1,656 | ₩1,730 | +2.43% | 2.9만 |
|---|
| 2026.08.21 | ₩1,768 | ₩1,768 | ₩1,656 | ₩1,689 | -4.47% | 3.8만 |
|---|
| 2026.08.20 | ₩1,700 | ₩1,817 | ₩1,671 | ₩1,717 | +1.00% | 5.5만 |
|---|
| 2026.08.19 | ₩1,629 | ₩1,700 | ₩1,571 | ₩1,699 | +4.30% | 5.9만 |
|---|
| 2026.08.18 | ₩1,630 | ₩1,630 | ₩1,565 | ₩1,629 | -0.06% | 4.1만 |
|---|
| 2026.08.14 | ₩1,543 | ₩1,630 | ₩1,541 | ₩1,630 | +5.64% | 2.4만 |
|---|
| 2026.08.13 | ₩1,564 | ₩1,597 | ₩1,531 | ₩1,541 | -1.47% | 4.4만 |
|---|
| 2026.08.12 | ₩1,428 | ₩1,569 | ₩1,428 | ₩1,561 | +9.31% | 10.1만 |
|---|
| 2026.08.11 | ₩1,405 | ₩1,428 | ₩1,385 | ₩1,428 | +1.64% | 8.7만 |
|---|
| 2026.08.10 | ₩1,375 | ₩1,409 | ₩1,350 | ₩1,404 | +2.11% | 5.1만 |
|---|
| 2026.08.07 | ₩1,366 | ₩1,395 | ₩1,346 | ₩1,375 | +0.66% | 2.2만 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,420 | ₩1,305 | ₩1,369 | +2.16% | 6.8만 |
|---|
| 2026.08.05 | ₩1,354 | ₩1,354 | ₩1,312 | ₩1,318 | -2.66% | 2.2만 |
|---|
| 2026.08.04 | ₩1,335 | ₩1,369 | ₩1,307 | ₩1,325 | -0.75% | 4.1만 |
|---|
| 2026.08.03 | ₩1,355 | ₩1,355 | ₩1,315 | ₩1,346 | -0.66% | 2.7만 |
|---|
| 2026.07.31 | ₩1,301 | ₩1,374 | ₩1,289 | ₩1,355 | +4.15% | 3.6만 |
|---|
| 2026.07.30 | ₩1,330 | ₩1,379 | ₩1,273 | ₩1,301 | -2.18% | 3.8만 |
|---|
| 2026.07.29 | ₩1,435 | ₩1,435 | ₩1,300 | ₩1,341 | -6.55% | 5.3만 |
|---|
| 2026.07.28 | ₩1,425 | ₩1,435 | ₩1,381 | ₩1,435 | +0.70% | 17.1만 |
|---|
| 2026.07.27 | ₩1,415 | ₩1,448 | ₩1,381 | ₩1,420 | +0.35% | 28.9만 |
|---|
| 2026.07.24 | ₩1,403 | ₩1,420 | ₩1,327 | ₩1,415 | +0.86% | 5.3만 |
|---|
| 2026.07.23 | ₩1,417 | ₩1,417 | ₩1,360 | ₩1,414 | -0.21% | 13.1만 |
|---|
| 2026.07.22 | ₩1,351 | ₩1,448 | ₩1,351 | ₩1,417 | +4.89% | 19.6만 |
|---|
| 2026.07.21 | ₩1,168 | ₩1,376 | ₩1,098 | ₩1,300 | +11.30% | 29만 |
|---|
| 2026.07.20 | ₩1,135 | ₩1,135 | ₩1,098 | ₩1,121 | -1.23% | 4.3만 |
|---|
| 2026.07.16 | ₩1,108 | ₩1,130 | ₩1,108 | ₩1,125 | +1.53% | 1.3만 |
|---|
| 2026.07.15 | ₩1,059 | ₩1,134 | ₩1,059 | ₩1,108 | +4.63% | 6.4천 |
|---|
| 2026.07.14 | ₩1,119 | ₩1,119 | ₩1,040 | ₩1,059 | -5.36% | 4.4만 |
|---|
| 2026.07.13 | ₩1,119 | ₩1,135 | ₩1,060 | ₩1,119 | 0.00% | 3.5만 |
|---|
| 2026.07.10 | ₩1,117 | ₩1,134 | ₩1,097 | ₩1,119 | +0.18% | 2.8만 |
|---|
| 2026.07.09 | ₩1,097 | ₩1,130 | ₩1,080 | ₩1,127 | +2.73% | 2.7만 |
|---|
| 2026.07.08 | ₩1,116 | ₩1,197 | ₩1,023 | ₩1,097 | -1.70% | 7.7만 |
|---|
| 2026.07.07 | ₩1,130 | ₩1,174 | ₩1,114 | ₩1,124 | -0.53% | 4.4만 |
|---|
| 2026.07.06 | ₩1,117 | ₩1,155 | ₩1,117 | ₩1,130 | +1.16% | 2.4만 |
|---|
| 2026.07.03 | ₩1,192 | ₩1,192 | ₩1,070 | ₩1,117 | -6.29% | 3만 |
|---|
| 2026.07.02 | ₩1,115 | ₩1,115 | ₩1,055 | ₩1,072 | -3.86% | 2.6만 |
|---|
| 2026.07.01 | ₩1,081 | ₩1,107 | ₩1,045 | ₩1,053 | -2.59% | 2.3만 |
|---|
| 2026.06.30 | ₩930 | ₩1,049 | ₩930 | ₩1,045 | +12.37% | 2.1만 |
|---|
| 2026.06.29 | ₩999 | ₩999 | ₩696 | ₩930 | -6.91% | 6만 |
|---|
| 2026.06.26 | ₩1,079 | ₩1,081 | ₩913 | ₩913 | -15.38% | 1.4만 |
|---|
| 2026.06.25 | ₩1,150 | ₩1,150 | ₩1,069 | ₩1,088 | -5.39% | 7.2천 |
|---|
| 2026.06.24 | ₩1,058 | ₩1,150 | ₩1,058 | ₩1,104 | +4.35% | 2만 |
|---|
| 2026.06.23 | ₩1,030 | ₩1,111 | ₩1,020 | ₩1,057 | +2.62% | 1.5만 |
|---|
| 2026.06.22 | ₩1,083 | ₩1,101 | ₩1,030 | ₩1,030 | -4.89% | 1.7만 |
|---|
| 2026.06.19 | ₩1,126 | ₩1,176 | ₩1,062 | ₩1,092 | -3.02% | 5천 |
|---|
| 2026.06.18 | ₩1,166 | ₩1,166 | ₩1,050 | ₩1,136 | -2.57% | 3.8천 |
|---|
| 2026.06.17 | ₩1,102 | ₩1,128 | ₩1,086 | ₩1,111 | +0.82% | 1.2만 |
|---|
| 2026.06.16 | ₩1,142 | ₩1,149 | ₩1,102 | ₩1,102 | -3.50% | 2만 |
|---|
| 2026.06.15 | ₩1,200 | ₩1,200 | ₩1,132 | ₩1,136 | -5.33% | 1.1만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,155 | ₩1,068 | ₩1,131 | +5.90% | 1.9만 |
|---|
| 2026.06.11 | ₩1,080 | ₩1,134 | ₩1,074 | ₩1,077 | -0.28% | 1.4만 |
|---|
| 2026.06.10 | ₩1,120 | ₩1,125 | ₩1,070 | ₩1,080 | -3.57% | 2.3만 |
|---|
| 2026.06.09 | ₩1,094 | ₩1,134 | ₩1,085 | ₩1,120 | +2.38% | 9.1천 |
|---|
| 2026.06.08 | ₩1,129 | ₩1,129 | ₩1,103 | ₩1,103 | -2.30% | 1.7만 |
|---|
| 2026.06.05 | ₩1,147 | ₩1,280 | ₩1,146 | ₩1,146 | -0.09% | 1.5만 |
|---|
| 2026.06.04 | ₩1,128 | ₩1,193 | ₩1,128 | ₩1,146 | +1.60% | 6.9천 |
|---|
| 2026.06.02 | ₩1,191 | ₩1,191 | ₩1,099 | ₩1,128 | -5.29% | 2.5만 |
|---|
| 2026.06.01 | ₩1,298 | ₩1,309 | ₩1,200 | ₩1,201 | -7.47% | 4.9만 |
|---|
| 2026.05.29 | ₩1,398 | ₩1,421 | ₩1,260 | ₩1,309 | -6.37% | 3.4만 |
|---|
| 2026.05.28 | ₩1,566 | ₩1,566 | ₩1,371 | ₩1,398 | -10.73% | 2.3만 |
|---|
| 2026.05.27 | ₩1,545 | ₩1,584 | ₩1,484 | ₩1,566 | +1.36% | 5.8만 |
|---|
| 2026.05.26 | ₩1,505 | ₩1,529 | ₩1,418 | ₩1,528 | +1.53% | 5.8만 |
|---|
| 2026.05.22 | ₩1,512 | ₩1,518 | ₩1,463 | ₩1,505 | -0.46% | 4.3만 |
|---|
| 2026.05.21 | ₩1,463 | ₩1,536 | ₩1,428 | ₩1,512 | +3.35% | 6.6만 |
|---|
| 2026.05.20 | ₩1,488 | ₩1,543 | ₩1,424 | ₩1,463 | -1.68% | 5.1만 |
|---|
| 2026.05.19 | ₩1,450 | ₩1,500 | ₩1,385 | ₩1,500 | +3.45% | 5.9만 |
|---|
| 2026.05.18 | ₩1,404 | ₩1,467 | ₩1,355 | ₩1,408 | +0.28% | 7.3만 |
|---|
| 2026.05.15 | ₩1,486 | ₩1,500 | ₩1,404 | ₩1,404 | -5.52% | 5.4만 |
|---|
| 2026.05.14 | ₩1,400 | ₩1,470 | ₩1,354 | ₩1,462 | +4.43% | 6.7만 |
|---|
| 2026.05.13 | ₩1,320 | ₩1,410 | ₩1,320 | ₩1,400 | +6.06% | 7.1만 |
|---|
| 2026.05.12 | ₩1,408 | ₩1,420 | ₩1,332 | ₩1,332 | -5.40% | 7만 |
|---|
| 2026.05.11 | ₩1,450 | ₩1,450 | ₩1,356 | ₩1,420 | -2.07% | 4.4만 |
|---|
| 2026.05.08 | ₩1,496 | ₩1,496 | ₩1,425 | ₩1,451 | -3.01% | 3만 |
|---|
| 2026.05.07 | ₩1,432 | ₩1,445 | ₩1,397 | ₩1,440 | +0.56% | 6.3만 |
|---|
| 2026.05.06 | ₩1,501 | ₩1,501 | ₩1,403 | ₩1,424 | -5.13% | 5.5만 |
|---|
| 2026.05.04 | ₩1,466 | ₩1,516 | ₩1,457 | ₩1,501 | +2.39% | 4.8만 |
|---|
| 2026.04.30 | ₩1,471 | ₩1,496 | ₩1,451 | ₩1,466 | -0.34% | 7.1만 |
|---|
| 2026.04.29 | ₩1,498 | ₩1,498 | ₩1,450 | ₩1,452 | -3.07% | 3.5만 |
|---|
| 2026.04.28 | ₩1,479 | ₩1,536 | ₩1,479 | ₩1,499 | +1.35% | 6.1만 |
|---|
| 2026.04.27 | ₩1,440 | ₩1,499 | ₩1,407 | ₩1,478 | +2.64% | 7.6만 |
|---|
| 2026.04.24 | ₩1,435 | ₩1,435 | ₩1,346 | ₩1,390 | -3.14% | 8.2만 |
|---|
| 2026.04.23 | ₩1,470 | ₩1,470 | ₩1,384 | ₩1,387 | -5.65% | 1.9만 |
|---|
| 2026.04.22 | ₩1,470 | ₩1,470 | ₩1,399 | ₩1,403 | -4.56% | 2.2만 |
|---|
| 2026.04.21 | ₩1,452 | ₩1,493 | ₩1,415 | ₩1,420 | -2.20% | 4.4만 |
|---|
| 2026.04.20 | ₩1,455 | ₩1,498 | ₩1,436 | ₩1,446 | -0.62% | 4.8만 |
|---|
| 2026.04.17 | ₩1,510 | ₩1,525 | ₩1,436 | ₩1,453 | -3.77% | 2.5만 |
|---|
| 2026.04.16 | ₩1,464 | ₩1,578 | ₩1,464 | ₩1,525 | +4.17% | 6.9만 |
|---|
| 2026.04.15 | ₩1,503 | ₩1,504 | ₩1,427 | ₩1,450 | -3.53% | 3.4만 |
|---|
| 2026.04.14 | ₩1,499 | ₩1,550 | ₩1,485 | ₩1,503 | +0.27% | 6.7만 |
|---|
| 2026.04.13 | ₩1,494 | ₩1,538 | ₩1,476 | ₩1,499 | +0.33% | 6.4만 |
|---|
| 2026.04.10 | ₩1,427 | ₩1,495 | ₩1,427 | ₩1,492 | +4.56% | 5.2만 |
|---|
| 2026.04.09 | ₩1,401 | ₩1,437 | ₩1,389 | ₩1,426 | +1.78% | 3.7만 |
|---|
| 2026.04.08 | ₩1,450 | ₩1,452 | ₩1,354 | ₩1,371 | -5.45% | 5만 |
|---|
| 2026.04.07 | ₩1,426 | ₩1,496 | ₩1,426 | ₩1,449 | +1.61% | 4.1만 |
|---|
| 2026.04.06 | ₩1,383 | ₩1,447 | ₩1,383 | ₩1,426 | +3.11% | 4.9만 |
|---|
| 2026.04.03 | ₩1,293 | ₩1,480 | ₩1,278 | ₩1,382 | +6.88% | 12.8만 |
|---|
| 2026.04.02 | ₩1,325 | ₩1,326 | ₩1,276 | ₩1,291 | -2.57% | 3.1만 |
|---|
| 2026.04.01 | ₩1,449 | ₩1,449 | ₩1,300 | ₩1,336 | -7.80% | 11.7만 |
|---|
| 2026.03.31 | ₩1,463 | ₩1,465 | ₩1,288 | ₩1,363 | -6.84% | 7.5만 |
|---|
| 2026.03.30 | ₩1,629 | ₩1,629 | ₩1,430 | ₩1,464 | -10.13% | 7.4만 |
|---|
| 2026.03.27 | ₩1,565 | ₩1,660 | ₩1,565 | ₩1,596 | +1.98% | 9.8만 |
|---|
| 2026.03.26 | ₩1,570 | ₩1,604 | ₩1,545 | ₩1,580 | +0.64% | 7.8만 |
|---|
| 2026.03.25 | ₩1,599 | ₩1,623 | ₩1,505 | ₩1,571 | -1.75% | 14.2만 |
|---|
| 2026.03.24 | ₩1,539 | ₩1,588 | ₩1,532 | ₩1,582 | +2.79% | 10.3만 |
|---|
| 2026.03.23 | ₩1,531 | ₩1,579 | ₩1,460 | ₩1,531 | 0.00% | 10.1만 |
|---|
| 2026.03.20 | ₩1,461 | ₩1,555 | ₩1,419 | ₩1,544 | +5.68% | 15만 |
|---|
| 2026.03.19 | ₩1,429 | ₩1,506 | ₩1,428 | ₩1,461 | +2.24% | 13.8만 |
|---|
| 2026.03.18 | ₩1,437 | ₩1,477 | ₩1,414 | ₩1,428 | -0.63% | 9.1만 |
|---|
| 2026.03.17 | ₩1,460 | ₩1,489 | ₩1,385 | ₩1,449 | -0.75% | 9.4만 |
|---|
| 2026.03.16 | ₩1,430 | ₩1,484 | ₩1,402 | ₩1,459 | +2.03% | 7.8만 |
|---|
| 2026.03.13 | ₩1,346 | ₩1,439 | ₩1,328 | ₩1,428 | +6.09% | 12.5만 |
|---|
| 2026.03.12 | ₩1,385 | ₩1,391 | ₩1,317 | ₩1,359 | -1.88% | 14만 |
|---|
| 2026.03.11 | ₩1,298 | ₩1,384 | ₩1,298 | ₩1,346 | +3.70% | 10만 |
|---|
| 2026.03.10 | ₩1,300 | ₩1,369 | ₩1,244 | ₩1,297 | -0.23% | 2.3만 |
|---|
| 2026.03.09 | ₩1,302 | ₩1,363 | ₩1,210 | ₩1,299 | -0.23% | 4.8만 |
|---|
| 2026.03.06 | ₩1,311 | ₩1,398 | ₩1,311 | ₩1,373 | +4.73% | 13.6만 |
|---|
| 2026.03.05 | ₩1,299 | ₩1,343 | ₩1,258 | ₩1,295 | -0.31% | 5.5만 |
|---|
| 2026.03.04 | ₩1,394 | ₩1,394 | ₩1,279 | ₩1,299 | -6.81% | 7.2만 |
|---|
| 2026.03.03 | ₩1,427 | ₩1,495 | ₩1,405 | ₩1,407 | -1.40% | 9.3만 |
|---|
| 2026.02.27 | ₩1,459 | ₩1,485 | ₩1,355 | ₩1,460 | +0.07% | 7.5만 |
|---|
| 2026.02.26 | ₩1,478 | ₩1,499 | ₩1,411 | ₩1,459 | -1.29% | 9.4만 |
|---|
| 2026.02.25 | ₩1,467 | ₩1,586 | ₩1,434 | ₩1,478 | +0.75% | 16.5만 |
|---|
| 2026.02.24 | ₩1,409 | ₩1,474 | ₩1,397 | ₩1,464 | +3.90% | 6.7만 |
|---|
| 2026.02.23 | ₩1,379 | ₩1,431 | ₩1,371 | ₩1,409 | +2.18% | 6.8만 |
|---|
| 2026.02.20 | ₩1,450 | ₩1,460 | ₩1,368 | ₩1,371 | -5.45% | 9만 |
|---|
| 2026.02.19 | ₩1,433 | ₩1,470 | ₩1,348 | ₩1,465 | +2.23% | 15.4만 |
|---|
| 2026.02.13 | ₩1,520 | ₩1,525 | ₩1,415 | ₩1,490 | -1.97% | 15.2만 |
|---|
| 2026.02.12 | ₩1,544 | ₩1,584 | ₩1,509 | ₩1,535 | -0.58% | 7.4만 |
|---|
| 2026.02.11 | ₩1,555 | ₩1,555 | ₩1,446 | ₩1,544 | -0.71% | 11.9만 |
|---|
| 2026.02.10 | ₩1,350 | ₩1,564 | ₩1,350 | ₩1,487 | +10.15% | 30.7만 |
|---|
| 2026.02.09 | ₩1,317 | ₩1,349 | ₩1,286 | ₩1,317 | 0.00% | 7.1만 |
|---|
| 2026.02.06 | ₩1,339 | ₩1,377 | ₩1,283 | ₩1,325 | -1.05% | 9.1만 |
|---|
| 2026.02.05 | ₩1,304 | ₩1,356 | ₩1,302 | ₩1,339 | +2.68% | 10.6만 |
|---|
| 2026.02.04 | ₩1,367 | ₩1,371 | ₩1,268 | ₩1,315 | -3.80% | 12.8만 |
|---|
| 2026.02.03 | ₩1,337 | ₩1,416 | ₩1,297 | ₩1,379 | +3.14% | 8.4만 |
|---|
| 2026.02.02 | ₩1,466 | ₩1,520 | ₩1,337 | ₩1,337 | -8.80% | 23.8만 |
|---|
| 2026.01.30 | ₩1,622 | ₩1,653 | ₩1,487 | ₩1,535 | -5.36% | 19.7만 |
|---|
| 2026.01.29 | ₩1,627 | ₩1,660 | ₩1,591 | ₩1,635 | +0.49% | 5.3만 |
|---|
| 2026.01.28 | ₩1,606 | ₩1,648 | ₩1,569 | ₩1,624 | +1.12% | 7.7만 |
|---|
| 2026.01.27 | ₩1,550 | ₩1,631 | ₩1,529 | ₩1,619 | +4.45% | 8.7만 |
|---|
| 2026.01.26 | ₩1,567 | ₩1,580 | ₩1,516 | ₩1,561 | -0.38% | 9.6만 |
|---|
| 2026.01.23 | ₩1,525 | ₩1,600 | ₩1,498 | ₩1,580 | +3.61% | 12.3만 |
|---|
| 2026.01.22 | ₩1,500 | ₩1,545 | ₩1,500 | ₩1,539 | +2.60% | 7.8만 |
|---|
| 2026.01.21 | ₩1,517 | ₩1,548 | ₩1,458 | ₩1,500 | -1.12% | 8.2만 |
|---|
| 2026.01.20 | ₩1,466 | ₩1,519 | ₩1,456 | ₩1,518 | +3.55% | 8.8만 |
|---|
| 2026.01.19 | ₩1,480 | ₩1,480 | ₩1,430 | ₩1,478 | -0.14% | 9.8만 |
|---|
| 2026.01.16 | ₩1,415 | ₩1,482 | ₩1,396 | ₩1,480 | +4.59% | 11.4만 |
|---|
| 2026.01.15 | ₩1,408 | ₩1,430 | ₩1,397 | ₩1,415 | +0.50% | 8.8만 |
|---|
| 2026.01.14 | ₩1,348 | ₩1,427 | ₩1,343 | ₩1,420 | +5.34% | 10.6만 |
|---|
| 2026.01.13 | ₩1,319 | ₩1,380 | ₩1,306 | ₩1,348 | +2.20% | 10.1만 |
|---|
| 2026.01.12 | ₩1,318 | ₩1,348 | ₩1,296 | ₩1,319 | +0.08% | 11만 |
|---|
| 2026.01.09 | ₩1,303 | ₩1,432 | ₩1,292 | ₩1,318 | +1.15% | 27.4만 |
|---|
| 2026.01.08 | ₩1,233 | ₩1,449 | ₩1,233 | ₩1,302 | +5.60% | 102.7만 |
|---|
| 2026.01.07 | ₩1,248 | ₩1,249 | ₩1,216 | ₩1,220 | -2.24% | 4.4만 |
|---|
| 2026.01.06 | ₩1,210 | ₩1,280 | ₩1,206 | ₩1,248 | +3.14% | 14.9만 |
|---|
| 2026.01.05 | ₩1,191 | ₩1,234 | ₩1,191 | ₩1,210 | +1.60% | 3.6만 |
|---|
| 2026.01.02 | ₩1,206 | ₩1,239 | ₩1,193 | ₩1,206 | 0.00% | 3.6만 |
|---|
| 2025.12.30 | ₩1,196 | ₩1,275 | ₩1,196 | ₩1,206 | +0.84% | 13.5만 |
|---|
| 2025.12.29 | ₩1,170 | ₩1,216 | ₩1,160 | ₩1,208 | +3.25% | 7.3만 |
|---|
| 2025.12.26 | ₩1,216 | ₩1,216 | ₩1,170 | ₩1,170 | -3.78% | 4.8만 |
|---|
| 2025.12.24 | ₩1,201 | ₩1,254 | ₩1,194 | ₩1,216 | +1.25% | 3.9만 |
|---|
| 2025.12.23 | ₩1,243 | ₩1,245 | ₩1,200 | ₩1,201 | -3.38% | 6.8만 |
|---|
| 2025.12.22 | ₩1,232 | ₩1,276 | ₩1,214 | ₩1,246 | +1.14% | 14.9만 |
|---|
| 2025.12.19 | ₩1,220 | ₩1,279 | ₩1,220 | ₩1,232 | +0.98% | 7.2만 |
|---|
| 2025.12.18 | ₩1,228 | ₩1,296 | ₩1,217 | ₩1,220 | -0.65% | 14.5만 |
|---|
| 2025.12.17 | ₩1,261 | ₩1,261 | ₩1,176 | ₩1,228 | -2.62% | 13.4만 |
|---|
| 2025.12.16 | ₩1,227 | ₩1,295 | ₩1,213 | ₩1,276 | +3.99% | 14.3만 |
|---|
| 2025.12.15 | ₩1,273 | ₩1,273 | ₩1,221 | ₩1,227 | -3.61% | 13.4만 |
|---|
| 2025.12.12 | ₩1,294 | ₩1,335 | ₩1,240 | ₩1,274 | -1.55% | 27.9만 |
|---|
| 2025.12.11 | ₩1,230 | ₩1,318 | ₩1,205 | ₩1,297 | +5.45% | 31.1만 |
|---|
| 2025.12.10 | ₩1,149 | ₩1,298 | ₩1,130 | ₩1,230 | +7.05% | 40.5만 |
|---|
| 2025.12.09 | ₩1,191 | ₩1,360 | ₩1,121 | ₩1,178 | -1.09% | 112.2만 |
|---|
| 2025.12.08 | ₩1,400 | ₩1,400 | ₩1,163 | ₩1,163 | -16.93% | 54.2만 |
|---|
| 2025.12.05 | ₩1,240 | ₩1,580 | ₩1,183 | ₩1,319 | +6.37% | 637.2만 |
|---|
| 2025.12.04 | ₩942 | ₩1,222 | ₩935 | ₩1,222 | +29.72% | 375.4만 |
|---|
| 2025.12.03 | ₩936 | ₩943 | ₩924 | ₩940 | +0.43% | 2.6만 |
|---|
| 2025.12.02 | ₩936 | ₩945 | ₩924 | ₩936 | 0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩943 | ₩943 | ₩929 | ₩936 | -0.74% | 3.6만 |
|---|
| 2025.11.28 | ₩942 | ₩975 | ₩942 | ₩943 | +0.11% | 2.3만 |
|---|
| 2025.11.27 | ₩932 | ₩960 | ₩928 | ₩942 | +1.07% | 3.7만 |
|---|
| 2025.11.26 | ₩936 | ₩936 | ₩916 | ₩932 | -0.43% | 3만 |
|---|
| 2025.11.25 | ₩929 | ₩957 | ₩929 | ₩936 | +0.75% | 4.8만 |
|---|
| 2025.11.24 | ₩935 | ₩935 | ₩916 | ₩929 | -0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩972 | ₩1,069 | ₩862 | ₩935 | -3.81% | 15만 |
|---|
| 2025.11.20 | ₩959 | ₩972 | ₩959 | ₩972 | +1.36% | 1.8만 |
|---|
| 2025.11.19 | ₩961 | ₩987 | ₩959 | ₩959 | -0.21% | 5.6만 |
|---|
| 2025.11.18 | ₩961 | ₩1,048 | ₩952 | ₩961 | 0.00% | 6.2만 |
|---|
| 2025.11.17 | ₩991 | ₩997 | ₩960 | ₩961 | -3.03% | 4.6만 |
|---|
| 2025.11.14 | ₩983 | ₩1,018 | ₩983 | ₩1,007 | +2.44% | 9.7천 |
|---|
| 2025.11.13 | ₩986 | ₩1,015 | ₩983 | ₩983 | -0.30% | 2.5만 |
|---|
| 2025.11.12 | ₩977 | ₩998 | ₩977 | ₩986 | +0.92% | 2.4만 |
|---|
| 2025.11.11 | ₩971 | ₩1,024 | ₩971 | ₩977 | +0.62% | 2.8만 |
|---|
| 2025.11.10 | ₩956 | ₩1,080 | ₩951 | ₩971 | +1.57% | 16만 |
|---|
| 2025.11.07 | ₩968 | ₩977 | ₩954 | ₩956 | -1.24% | 1.8만 |
|---|
| 2025.11.06 | ₩994 | ₩994 | ₩964 | ₩977 | -1.71% | 2만 |
|---|
| 2025.11.05 | ₩1,005 | ₩1,025 | ₩993 | ₩994 | -1.09% | 3만 |
|---|
| 2025.11.04 | ₩1,022 | ₩1,046 | ₩991 | ₩1,005 | -1.66% | 3.7만 |
|---|
| 2025.11.03 | ₩1,030 | ₩1,052 | ₩1,022 | ₩1,022 | -0.78% | 5.8만 |
|---|
| 2025.10.31 | ₩1,015 | ₩1,069 | ₩1,005 | ₩1,030 | +1.48% | 7.1만 |
|---|
| 2025.10.30 | ₩1,010 | ₩1,015 | ₩1,003 | ₩1,015 | +0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩1,020 | ₩1,025 | ₩1,010 | ₩1,010 | -0.98% | 3.1만 |
|---|
| 2025.10.28 | ₩999 | ₩1,020 | ₩987 | ₩1,020 | +2.10% | 4.9만 |
|---|
| 2025.10.27 | ₩1,007 | ₩1,149 | ₩978 | ₩982 | -2.48% | 67.5만 |
|---|
| 2025.10.24 | ₩1,036 | ₩1,036 | ₩1,013 | ₩1,013 | -2.22% | 1.3만 |
|---|
| 2025.10.23 | ₩1,037 | ₩1,037 | ₩1,030 | ₩1,036 | -0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩1,046 | ₩1,046 | ₩1,032 | ₩1,037 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩1,050 | ₩1,066 | ₩1,037 | ₩1,048 | -0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩1,021 | ₩1,050 | ₩1,010 | ₩1,050 | +2.84% | 1.9만 |
|---|
| 2025.10.17 | ₩1,025 | ₩1,044 | ₩1,016 | ₩1,021 | -0.39% | 1.2만 |
|---|
| 2025.10.16 | ₩1,009 | ₩1,025 | ₩1,009 | ₩1,025 | +1.59% | 3.1만 |
|---|
| 2025.10.15 | ₩1,012 | ₩1,018 | ₩1,002 | ₩1,009 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩1,025 | ₩1,029 | ₩1,008 | ₩1,012 | -1.27% | 1.3만 |
|---|
| 2025.10.13 | ₩1,023 | ₩1,028 | ₩1,007 | ₩1,025 | +0.20% | 2.5만 |
|---|