시장 데이터를 불러오는 중
전체 종목
파크시스템스 과거 주가
140860.KQ · KOSDAQ
주요 제품·사업: 연구용 및 산업용 원자현미경
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
140860.KQ · KOSDAQ
주요 제품·사업: 연구용 및 산업용 원자현미경
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩314,000 | ₩319,500 | ₩307,500 | ₩312,000 | -0.64% | 5.2만 |
| 2026.10.07 | ₩301,000 | ₩313,500 | ₩301,000 | ₩308,000 | +2.33% | 4.4만 |
| 2026.10.06 | ₩298,000 | ₩310,000 | ₩292,000 | ₩307,000 | +3.02% | 4.6만 |
| 2026.10.02 | ₩299,000 | ₩307,000 | ₩292,500 | ₩298,000 | -0.33% | 2.8만 |
| 2026.10.01 | ₩272,000 | ₩299,500 | ₩271,500 | ₩299,500 | +10.11% | 6.5만 |
| 2026.09.30 | ₩276,000 | ₩287,000 | ₩274,500 | ₩274,500 | -0.54% | 2.9만 |
| 2026.09.29 | ₩264,500 | ₩273,000 | ₩260,000 | ₩270,000 | +2.08% | 2.9만 |
| 2026.09.28 | ₩261,000 | ₩267,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,000 |
| ₩263,000 |
| +0.77% |
| 1.6만 |
| 2026.09.23 | ₩253,000 | ₩271,000 | ₩252,500 | ₩264,500 | +4.55% | 5.1만 |
|---|
| 2026.09.22 | ₩255,000 | ₩263,000 | ₩248,500 | ₩251,500 | -1.37% | 4.2만 |
|---|
| 2026.09.21 | ₩252,500 | ₩257,000 | ₩250,000 | ₩252,000 | -0.20% | 1.4만 |
|---|
| 2026.09.18 | ₩262,000 | ₩263,500 | ₩252,000 | ₩252,000 | -3.82% | 1.6만 |
|---|
| 2026.09.17 | ₩256,500 | ₩261,000 | ₩252,000 | ₩259,500 | +1.17% | 1.5만 |
|---|
| 2026.09.16 | ₩254,500 | ₩254,500 | ₩248,000 | ₩253,500 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩246,000 | ₩259,500 | ₩245,000 | ₩254,500 | +3.46% | 1.8만 |
|---|
| 2026.09.14 | ₩245,000 | ₩254,000 | ₩243,500 | ₩250,500 | +2.24% | 1.4만 |
|---|
| 2026.09.11 | ₩245,500 | ₩253,500 | ₩245,500 | ₩252,000 | +2.65% | 3.6만 |
|---|
| 2026.09.10 | ₩251,000 | ₩255,500 | ₩245,500 | ₩255,000 | +1.59% | 5.9만 |
|---|
| 2026.09.09 | ₩260,000 | ₩273,000 | ₩246,500 | ₩256,000 | -1.54% | 5.8만 |
|---|
| 2026.09.08 | ₩264,000 | ₩268,000 | ₩261,000 | ₩262,500 | -0.57% | 1.8만 |
|---|
| 2026.09.07 | ₩265,500 | ₩273,000 | ₩262,500 | ₩266,500 | +0.38% | 9.4천 |
|---|
| 2026.09.04 | ₩256,500 | ₩267,000 | ₩253,000 | ₩262,500 | +2.34% | 1.7만 |
|---|
| 2026.09.03 | ₩252,000 | ₩256,000 | ₩246,000 | ₩254,000 | +0.79% | 1.3만 |
|---|
| 2026.09.02 | ₩247,500 | ₩252,500 | ₩243,000 | ₩250,500 | +1.21% | 3.6만 |
|---|
| 2026.09.01 | ₩258,500 | ₩263,500 | ₩250,000 | ₩250,000 | -3.29% | 5.8만 |
|---|
| 2026.08.31 | ₩263,000 | ₩265,500 | ₩256,500 | ₩262,500 | -0.19% | 3.1만 |
|---|
| 2026.08.28 | ₩268,000 | ₩274,000 | ₩266,000 | ₩271,000 | +1.12% | 1.5만 |
|---|
| 2026.08.27 | ₩270,000 | ₩273,000 | ₩266,000 | ₩271,500 | +0.56% | 1.2만 |
|---|
| 2026.08.26 | ₩265,500 | ₩270,500 | ₩260,500 | ₩269,500 | +1.51% | 1.3만 |
|---|
| 2026.08.25 | ₩259,500 | ₩268,000 | ₩254,500 | ₩268,000 | +3.28% | 2.6만 |
|---|
| 2026.08.24 | ₩256,500 | ₩271,500 | ₩256,500 | ₩265,000 | +3.31% | 1.2만 |
|---|
| 2026.08.21 | ₩263,500 | ₩267,500 | ₩251,000 | ₩259,500 | -1.52% | 2.9만 |
|---|
| 2026.08.20 | ₩279,000 | ₩281,500 | ₩262,000 | ₩267,500 | -4.12% | 2.7만 |
|---|
| 2026.08.19 | ₩265,000 | ₩277,000 | ₩261,000 | ₩272,000 | +2.64% | 2.4만 |
|---|
| 2026.08.18 | ₩275,000 | ₩285,500 | ₩273,000 | ₩279,500 | +1.64% | 3.2만 |
|---|
| 2026.08.14 | ₩280,000 | ₩283,500 | ₩275,000 | ₩279,500 | -0.18% | 3.1만 |
|---|
| 2026.08.13 | ₩283,500 | ₩288,500 | ₩276,000 | ₩282,500 | -0.35% | 4.4만 |
|---|
| 2026.08.12 | ₩284,000 | ₩297,000 | ₩275,500 | ₩291,000 | +2.46% | 3.4만 |
|---|
| 2026.08.11 | ₩266,000 | ₩287,500 | ₩266,000 | ₩283,500 | +6.58% | 3.9만 |
|---|
| 2026.08.10 | ₩251,500 | ₩271,500 | ₩251,500 | ₩269,500 | +7.16% | 2.9만 |
|---|
| 2026.08.07 | ₩250,500 | ₩258,500 | ₩246,000 | ₩250,500 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩247,500 | ₩257,000 | ₩247,500 | ₩253,000 | +2.22% | 4.4만 |
|---|
| 2026.08.05 | ₩255,000 | ₩264,000 | ₩249,500 | ₩253,000 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩240,500 | ₩257,000 | ₩238,500 | ₩252,000 | +4.78% | 5.5만 |
|---|
| 2026.08.03 | ₩238,500 | ₩244,000 | ₩229,000 | ₩235,500 | -1.26% | 5.4만 |
|---|
| 2026.07.31 | ₩237,500 | ₩259,000 | ₩235,000 | ₩255,000 | +7.37% | 3.4만 |
|---|
| 2026.07.30 | ₩236,000 | ₩241,000 | ₩226,000 | ₩227,000 | -3.81% | 4.6만 |
|---|
| 2026.07.29 | ₩259,000 | ₩259,000 | ₩220,000 | ₩235,500 | -9.07% | 10.4만 |
|---|
| 2026.07.28 | ₩253,000 | ₩256,500 | ₩248,000 | ₩254,000 | +0.40% | 3.4만 |
|---|
| 2026.07.27 | ₩257,000 | ₩260,000 | ₩250,500 | ₩259,500 | +0.97% | 2.4만 |
|---|
| 2026.07.24 | ₩255,000 | ₩259,500 | ₩247,000 | ₩249,500 | -2.16% | 2.2만 |
|---|
| 2026.07.23 | ₩249,000 | ₩261,500 | ₩248,500 | ₩260,500 | +4.62% | 3만 |
|---|
| 2026.07.22 | ₩252,000 | ₩264,000 | ₩243,500 | ₩244,500 | -2.98% | 3.4만 |
|---|
| 2026.07.21 | ₩248,000 | ₩252,500 | ₩236,000 | ₩246,500 | -0.60% | 3.7만 |
|---|
| 2026.07.20 | ₩258,500 | ₩259,500 | ₩245,000 | ₩252,000 | -2.51% | 3.3만 |
|---|
| 2026.07.16 | ₩261,000 | ₩262,000 | ₩255,000 | ₩258,000 | -1.15% | 1.6만 |
|---|
| 2026.07.15 | ₩254,000 | ₩270,000 | ₩253,500 | ₩266,500 | +4.92% | 2.4만 |
|---|
| 2026.07.14 | ₩256,500 | ₩258,000 | ₩241,000 | ₩248,500 | -3.12% | 5.2만 |
|---|
| 2026.07.13 | ₩270,500 | ₩277,000 | ₩247,000 | ₩254,000 | -6.10% | 4.2만 |
|---|
| 2026.07.10 | ₩288,000 | ₩298,000 | ₩269,000 | ₩269,500 | -6.42% | 8만 |
|---|
| 2026.07.09 | ₩276,500 | ₩290,000 | ₩273,000 | ₩288,500 | +4.34% | 7.4만 |
|---|
| 2026.07.08 | ₩268,000 | ₩278,000 | ₩263,000 | ₩270,500 | +0.93% | 3.4만 |
|---|
| 2026.07.07 | ₩269,000 | ₩278,000 | ₩253,000 | ₩271,000 | +0.74% | 3.3만 |
|---|
| 2026.07.06 | ₩257,000 | ₩272,000 | ₩256,500 | ₩272,000 | +5.84% | 5.5만 |
|---|
| 2026.07.03 | ₩268,500 | ₩269,500 | ₩250,000 | ₩260,000 | -3.17% | 3.3만 |
|---|
| 2026.07.02 | ₩253,000 | ₩274,500 | ₩252,500 | ₩265,500 | +4.94% | 4.3만 |
|---|
| 2026.07.01 | ₩250,000 | ₩276,000 | ₩246,000 | ₩267,500 | +7.00% | 6.6만 |
|---|
| 2026.06.30 | ₩247,500 | ₩261,500 | ₩245,000 | ₩248,500 | +0.40% | 3.6만 |
|---|
| 2026.06.29 | ₩250,000 | ₩252,500 | ₩236,000 | ₩243,000 | -2.80% | 5만 |
|---|
| 2026.06.26 | ₩239,500 | ₩247,500 | ₩233,000 | ₩241,500 | +0.84% | 5.2만 |
|---|
| 2026.06.25 | ₩245,000 | ₩255,000 | ₩238,500 | ₩239,000 | -2.45% | 3.3만 |
|---|
| 2026.06.24 | ₩248,000 | ₩250,000 | ₩236,000 | ₩243,000 | -2.02% | 6.4만 |
|---|
| 2026.06.23 | ₩252,500 | ₩258,500 | ₩245,000 | ₩246,000 | -2.57% | 5.8만 |
|---|
| 2026.06.22 | ₩256,000 | ₩269,500 | ₩250,000 | ₩259,000 | +1.17% | 5.7만 |
|---|
| 2026.06.19 | ₩256,000 | ₩258,000 | ₩245,500 | ₩255,500 | -0.20% | 6만 |
|---|
| 2026.06.18 | ₩253,000 | ₩258,000 | ₩249,000 | ₩249,000 | -1.58% | 2.7만 |
|---|
| 2026.06.17 | ₩249,000 | ₩261,500 | ₩247,000 | ₩254,500 | +2.21% | 3.9만 |
|---|
| 2026.06.16 | ₩260,500 | ₩262,000 | ₩246,500 | ₩249,500 | -4.22% | 4.3만 |
|---|
| 2026.06.15 | ₩293,000 | ₩293,000 | ₩256,500 | ₩258,500 | -11.77% | 11.6만 |
|---|
| 2026.06.12 | ₩276,500 | ₩339,500 | ₩257,000 | ₩339,500 | +22.78% | 18.2만 |
|---|
| 2026.06.11 | ₩240,000 | ₩265,500 | ₩232,500 | ₩264,000 | +10.00% | 8.3만 |
|---|
| 2026.06.10 | ₩247,000 | ₩250,000 | ₩239,000 | ₩244,000 | -1.21% | 1 |
|---|
| 2026.06.09 | ₩256,000 | ₩262,500 | ₩251,000 | ₩252,500 | -1.37% | 5.5만 |
|---|
| 2026.06.08 | ₩274,000 | ₩274,500 | ₩247,000 | ₩247,500 | -9.67% | 5.5만 |
|---|
| 2026.06.05 | ₩292,500 | ₩292,500 | ₩278,000 | ₩284,000 | -2.91% | 3.7만 |
|---|
| 2026.06.04 | ₩277,000 | ₩299,000 | ₩268,500 | ₩295,500 | +6.68% | 7.7만 |
|---|
| 2026.06.02 | ₩275,500 | ₩284,500 | ₩264,000 | ₩275,000 | -0.18% | 5만 |
|---|
| 2026.06.01 | ₩276,000 | ₩286,000 | ₩269,500 | ₩278,000 | +0.72% | 8.5만 |
|---|
| 2026.05.29 | ₩283,000 | ₩289,500 | ₩272,500 | ₩275,500 | -2.65% | 3.7만 |
|---|
| 2026.05.28 | ₩279,500 | ₩283,000 | ₩270,500 | ₩283,000 | +1.25% | 4.1만 |
|---|
| 2026.05.27 | ₩294,500 | ₩296,500 | ₩275,000 | ₩279,500 | -5.09% | 3.3만 |
|---|
| 2026.05.26 | ₩291,000 | ₩295,000 | ₩282,000 | ₩286,500 | -1.55% | 4.1만 |
|---|
| 2026.05.22 | ₩273,500 | ₩295,500 | ₩269,000 | ₩290,500 | +6.22% | 6.1만 |
|---|
| 2026.05.21 | ₩256,500 | ₩267,500 | ₩253,000 | ₩266,000 | +3.70% | 5.7만 |
|---|
| 2026.05.20 | ₩260,000 | ₩262,500 | ₩241,500 | ₩248,500 | -4.42% | 6.7만 |
|---|
| 2026.05.19 | ₩265,000 | ₩273,000 | ₩256,000 | ₩261,000 | -1.51% | 2.4만 |
|---|
| 2026.05.18 | ₩263,000 | ₩273,000 | ₩252,500 | ₩271,500 | +3.23% | 4.1만 |
|---|
| 2026.05.15 | ₩292,500 | ₩294,500 | ₩258,000 | ₩264,500 | -9.57% | 8.9만 |
|---|
| 2026.05.14 | ₩290,000 | ₩294,000 | ₩278,500 | ₩288,500 | -0.52% | 4.2만 |
|---|
| 2026.05.13 | ₩295,000 | ₩295,000 | ₩275,500 | ₩290,000 | -1.69% | 5.8만 |
|---|
| 2026.05.12 | ₩319,000 | ₩350,500 | ₩298,500 | ₩298,500 | -6.43% | 17.1만 |
|---|
| 2026.05.11 | ₩309,500 | ₩322,000 | ₩299,500 | ₩316,000 | +2.10% | 5만 |
|---|
| 2026.05.08 | ₩305,000 | ₩312,000 | ₩300,000 | ₩305,500 | +0.16% | 3.8만 |
|---|
| 2026.05.07 | ₩321,000 | ₩323,000 | ₩302,000 | ₩310,000 | -3.43% | 5.1만 |
|---|
| 2026.05.06 | ₩322,000 | ₩330,000 | ₩308,000 | ₩318,000 | -1.24% | 6.2만 |
|---|
| 2026.05.04 | ₩291,500 | ₩323,500 | ₩283,500 | ₩313,000 | +7.38% | 7.9만 |
|---|
| 2026.04.30 | ₩287,500 | ₩298,500 | ₩285,000 | ₩289,000 | +0.52% | 3.1만 |
|---|
| 2026.04.29 | ₩283,500 | ₩287,000 | ₩278,000 | ₩287,000 | +1.23% | 2.1만 |
|---|
| 2026.04.28 | ₩285,000 | ₩288,000 | ₩281,000 | ₩283,500 | -0.53% | 2.2만 |
|---|
| 2026.04.27 | ₩284,000 | ₩290,000 | ₩282,500 | ₩287,000 | +1.06% | 2.9만 |
|---|
| 2026.04.24 | ₩281,500 | ₩288,500 | ₩276,000 | ₩284,500 | +1.07% | 2.5만 |
|---|
| 2026.04.23 | ₩286,000 | ₩291,500 | ₩279,000 | ₩285,500 | -0.17% | 4.1만 |
|---|
| 2026.04.22 | ₩278,000 | ₩287,500 | ₩276,000 | ₩284,500 | +2.34% | 5.7만 |
|---|
| 2026.04.21 | ₩272,000 | ₩283,000 | ₩272,000 | ₩274,500 | +0.92% | 4.5만 |
|---|
| 2026.04.20 | ₩260,500 | ₩271,500 | ₩258,000 | ₩267,000 | +2.50% | 3.2만 |
|---|
| 2026.04.17 | ₩256,500 | ₩262,500 | ₩255,500 | ₩262,500 | +2.34% | 3.2만 |
|---|
| 2026.04.16 | ₩265,500 | ₩269,000 | ₩255,000 | ₩256,500 | -3.39% | 3.7만 |
|---|
| 2026.04.15 | ₩261,000 | ₩272,000 | ₩256,000 | ₩268,000 | +2.68% | 6.2만 |
|---|
| 2026.04.14 | ₩260,000 | ₩265,500 | ₩255,000 | ₩256,500 | -1.35% | 2.5만 |
|---|
| 2026.04.13 | ₩241,000 | ₩260,500 | ₩240,000 | ₩255,500 | +6.02% | 4.1만 |
|---|
| 2026.04.10 | ₩233,500 | ₩255,000 | ₩231,500 | ₩246,000 | +5.35% | 7.1만 |
|---|
| 2026.04.09 | ₩235,000 | ₩239,500 | ₩226,000 | ₩229,000 | -2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩247,000 | ₩247,000 | ₩235,000 | ₩237,000 | -4.05% | 5.6만 |
|---|
| 2026.04.07 | ₩237,500 | ₩238,000 | ₩226,000 | ₩233,000 | -1.89% | 2.4만 |
|---|
| 2026.04.06 | ₩236,000 | ₩238,000 | ₩226,500 | ₩229,500 | -2.75% | 3.5만 |
|---|
| 2026.04.03 | ₩248,000 | ₩251,000 | ₩235,000 | ₩235,500 | -5.04% | 4만 |
|---|
| 2026.04.02 | ₩257,500 | ₩262,500 | ₩241,000 | ₩246,000 | -4.47% | 3.3만 |
|---|
| 2026.04.01 | ₩246,500 | ₩265,500 | ₩245,500 | ₩260,500 | +5.68% | 3.5만 |
|---|
| 2026.03.31 | ₩237,000 | ₩245,000 | ₩230,500 | ₩234,500 | -1.05% | 4.3만 |
|---|
| 2026.03.30 | ₩243,000 | ₩245,000 | ₩239,000 | ₩241,000 | -0.82% | 2.3만 |
|---|
| 2026.03.27 | ₩254,500 | ₩260,000 | ₩248,500 | ₩255,500 | +0.39% | 2.7만 |
|---|
| 2026.03.26 | ₩274,500 | ₩278,500 | ₩259,000 | ₩259,500 | -5.46% | 3.2만 |
|---|
| 2026.03.25 | ₩264,000 | ₩279,000 | ₩261,000 | ₩275,500 | +4.36% | 4.3만 |
|---|
| 2026.03.24 | ₩263,000 | ₩272,500 | ₩255,000 | ₩261,000 | -0.76% | 3.4만 |
|---|
| 2026.03.23 | ₩262,500 | ₩269,000 | ₩256,000 | ₩257,000 | -2.10% | 2.1만 |
|---|
| 2026.03.20 | ₩275,000 | ₩280,500 | ₩268,500 | ₩273,000 | -0.73% | 6.3만 |
|---|
| 2026.03.19 | ₩256,500 | ₩291,500 | ₩253,500 | ₩277,500 | +8.19% | 8.9만 |
|---|
| 2026.03.18 | ₩268,500 | ₩268,500 | ₩255,000 | ₩264,500 | -1.49% | 4.4만 |
|---|
| 2026.03.17 | ₩262,000 | ₩274,500 | ₩259,500 | ₩264,000 | +0.76% | 5.5만 |
|---|
| 2026.03.16 | ₩261,500 | ₩261,500 | ₩247,000 | ₩252,000 | -3.63% | 4.8만 |
|---|
| 2026.03.13 | ₩261,500 | ₩266,000 | ₩254,000 | ₩266,000 | +1.72% | 4.9만 |
|---|
| 2026.03.12 | ₩270,000 | ₩276,500 | ₩267,500 | ₩271,000 | +0.37% | 3.3만 |
|---|
| 2026.03.11 | ₩287,000 | ₩300,000 | ₩273,500 | ₩273,500 | -4.70% | 6.2만 |
|---|
| 2026.03.10 | ₩279,500 | ₩305,000 | ₩264,500 | ₩286,500 | +2.50% | 8.5만 |
|---|
| 2026.03.09 | ₩261,000 | ₩265,500 | ₩250,000 | ₩265,500 | +1.72% | 2.5만 |
|---|
| 2026.03.06 | ₩261,000 | ₩280,000 | ₩259,500 | ₩280,000 | +7.28% | 3.3만 |
|---|
| 2026.03.05 | ₩261,000 | ₩280,000 | ₩247,000 | ₩267,000 | +2.30% | 7.4만 |
|---|
| 2026.03.04 | ₩269,500 | ₩270,500 | ₩237,500 | ₩238,000 | -11.69% | 5.9만 |
|---|
| 2026.03.03 | ₩282,000 | ₩297,000 | ₩277,000 | ₩279,500 | -0.89% | 7.9만 |
|---|
| 2026.02.27 | ₩276,500 | ₩290,500 | ₩274,500 | ₩288,500 | +4.34% | 4.9만 |
|---|
| 2026.02.26 | ₩278,500 | ₩286,000 | ₩275,500 | ₩284,500 | +2.15% | 4.7만 |
|---|
| 2026.02.25 | ₩267,500 | ₩270,500 | ₩265,000 | ₩269,500 | +0.75% | 3.8만 |
|---|
| 2026.02.24 | ₩270,500 | ₩273,000 | ₩264,500 | ₩266,500 | -1.48% | 4.2만 |
|---|
| 2026.02.23 | ₩283,500 | ₩283,500 | ₩268,000 | ₩270,500 | -4.59% | 4.9만 |
|---|
| 2026.02.20 | ₩275,000 | ₩283,500 | ₩258,500 | ₩280,000 | +1.82% | 3.7만 |
|---|
| 2026.02.19 | ₩264,500 | ₩275,000 | ₩261,000 | ₩272,000 | +2.84% | 4.7만 |
|---|
| 2026.02.13 | ₩265,500 | ₩266,000 | ₩255,000 | ₩257,000 | -3.20% | 2.9만 |
|---|
| 2026.02.12 | ₩260,500 | ₩264,500 | ₩258,500 | ₩262,500 | +0.77% | 3.4만 |
|---|
| 2026.02.11 | ₩259,500 | ₩260,500 | ₩253,500 | ₩258,000 | -0.58% | 1.8만 |
|---|
| 2026.02.10 | ₩268,500 | ₩274,500 | ₩257,500 | ₩259,500 | -3.35% | 3.9만 |
|---|
| 2026.02.09 | ₩259,000 | ₩264,000 | ₩253,000 | ₩258,500 | -0.19% | 4.1만 |
|---|
| 2026.02.06 | ₩250,500 | ₩252,500 | ₩238,000 | ₩244,000 | -2.59% | 8.7만 |
|---|
| 2026.02.05 | ₩263,500 | ₩270,500 | ₩257,000 | ₩258,500 | -1.90% | 5.8만 |
|---|
| 2026.02.04 | ₩282,500 | ₩282,500 | ₩271,000 | ₩276,000 | -2.30% | 4.4만 |
|---|
| 2026.02.03 | ₩285,000 | ₩286,000 | ₩273,000 | ₩285,000 | 0.00% | 6.2만 |
|---|
| 2026.02.02 | ₩294,500 | ₩296,500 | ₩273,000 | ₩276,000 | -6.28% | 9.6만 |
|---|
| 2026.01.30 | ₩307,500 | ₩315,500 | ₩289,500 | ₩303,500 | -1.30% | 9.3만 |
|---|
| 2026.01.29 | ₩314,500 | ₩321,500 | ₩291,000 | ₩295,500 | -6.04% | 11.6만 |
|---|
| 2026.01.28 | ₩277,000 | ₩298,500 | ₩275,500 | ₩298,500 | +7.76% | 12.2만 |
|---|
| 2026.01.27 | ₩264,500 | ₩277,000 | ₩260,000 | ₩271,000 | +2.46% | 7.8만 |
|---|
| 2026.01.26 | ₩245,000 | ₩268,000 | ₩245,000 | ₩266,500 | +8.78% | 11.5만 |
|---|
| 2026.01.23 | ₩236,500 | ₩245,000 | ₩231,000 | ₩245,000 | +3.59% | 4.9만 |
|---|
| 2026.01.22 | ₩232,500 | ₩236,500 | ₩228,500 | ₩235,500 | +1.29% | 4.3만 |
|---|
| 2026.01.21 | ₩230,500 | ₩234,000 | ₩226,500 | ₩233,500 | +1.30% | 4만 |
|---|
| 2026.01.20 | ₩239,500 | ₩239,500 | ₩231,000 | ₩234,000 | -2.30% | 3.1만 |
|---|
| 2026.01.19 | ₩248,000 | ₩248,500 | ₩237,000 | ₩237,000 | -4.44% | 4.1만 |
|---|
| 2026.01.16 | ₩232,500 | ₩244,000 | ₩229,000 | ₩240,000 | +3.23% | 9.6만 |
|---|
| 2026.01.15 | ₩234,000 | ₩234,500 | ₩225,000 | ₩227,000 | -2.99% | 3.6만 |
|---|
| 2026.01.14 | ₩227,000 | ₩239,500 | ₩227,000 | ₩236,500 | +4.19% | 4.7만 |
|---|
| 2026.01.13 | ₩230,000 | ₩235,000 | ₩227,000 | ₩227,000 | -1.30% | 2.6만 |
|---|
| 2026.01.12 | ₩224,500 | ₩232,000 | ₩221,500 | ₩230,500 | +2.67% | 4.6만 |
|---|
| 2026.01.09 | ₩220,000 | ₩225,500 | ₩214,500 | ₩221,500 | +0.68% | 3.5만 |
|---|
| 2026.01.08 | ₩227,500 | ₩233,500 | ₩220,000 | ₩223,000 | -1.98% | 4.1만 |
|---|
| 2026.01.07 | ₩235,000 | ₩238,000 | ₩228,000 | ₩232,000 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩231,000 | ₩237,500 | ₩225,000 | ₩233,500 | +1.08% | 4.4만 |
|---|
| 2026.01.05 | ₩228,000 | ₩238,000 | ₩228,000 | ₩233,000 | +2.19% | 6.3만 |
|---|
| 2026.01.02 | ₩209,000 | ₩225,500 | ₩207,000 | ₩224,000 | +7.18% | 5.3만 |
|---|
| 2025.12.30 | ₩208,000 | ₩212,000 | ₩205,000 | ₩209,000 | +0.48% | 2.6만 |
|---|
| 2025.12.29 | ₩215,000 | ₩215,000 | ₩206,500 | ₩208,000 | -3.26% | 3.4만 |
|---|
| 2025.12.26 | ₩213,500 | ₩214,000 | ₩211,000 | ₩214,000 | +0.23% | 1.8만 |
|---|
| 2025.12.24 | ₩215,500 | ₩217,000 | ₩212,000 | ₩213,500 | -0.93% | 1.7만 |
|---|
| 2025.12.23 | ₩212,000 | ₩216,500 | ₩211,500 | ₩214,000 | +0.94% | 2.5만 |
|---|
| 2025.12.22 | ₩211,000 | ₩217,000 | ₩209,500 | ₩211,500 | +0.24% | 4.3만 |
|---|
| 2025.12.19 | ₩208,500 | ₩212,000 | ₩207,500 | ₩211,000 | +1.20% | 2.5만 |
|---|
| 2025.12.18 | ₩212,000 | ₩212,500 | ₩205,000 | ₩208,000 | -1.89% | 4.7만 |
|---|
| 2025.12.17 | ₩212,500 | ₩215,000 | ₩210,500 | ₩213,000 | +0.24% | 3.3만 |
|---|
| 2025.12.16 | ₩212,500 | ₩215,000 | ₩209,500 | ₩213,000 | +0.24% | 2.6만 |
|---|
| 2025.12.15 | ₩211,000 | ₩214,000 | ₩209,500 | ₩212,000 | +0.47% | 2.2만 |
|---|
| 2025.12.12 | ₩218,500 | ₩218,500 | ₩208,000 | ₩217,000 | -0.69% | 11.3만 |
|---|
| 2025.12.11 | ₩219,500 | ₩220,000 | ₩214,000 | ₩217,000 | -1.14% | 4.5만 |
|---|
| 2025.12.10 | ₩219,500 | ₩223,000 | ₩216,000 | ₩218,500 | -0.46% | 3.6만 |
|---|
| 2025.12.09 | ₩222,500 | ₩225,000 | ₩219,500 | ₩221,000 | -0.67% | 4만 |
|---|
| 2025.12.08 | ₩223,000 | ₩227,000 | ₩219,500 | ₩225,500 | +1.12% | 3.7만 |
|---|
| 2025.12.05 | ₩223,500 | ₩225,000 | ₩217,500 | ₩225,000 | +0.67% | 2.9만 |
|---|
| 2025.12.04 | ₩225,000 | ₩226,500 | ₩216,500 | ₩223,500 | -0.67% | 3.9만 |
|---|
| 2025.12.03 | ₩230,500 | ₩231,500 | ₩223,500 | ₩225,500 | -2.17% | 4.9만 |
|---|
| 2025.12.02 | ₩240,000 | ₩240,000 | ₩226,500 | ₩229,000 | -4.58% | 3.5만 |
|---|
| 2025.12.01 | ₩237,000 | ₩242,500 | ₩232,000 | ₩236,000 | -0.42% | 9만 |
|---|
| 2025.11.28 | ₩225,500 | ₩237,000 | ₩224,000 | ₩237,000 | +5.10% | 4.5만 |
|---|
| 2025.11.27 | ₩228,500 | ₩230,500 | ₩222,500 | ₩225,000 | -1.53% | 4.1만 |
|---|
| 2025.11.26 | ₩230,500 | ₩232,000 | ₩227,000 | ₩230,000 | -0.22% | 1.9만 |
|---|
| 2025.11.25 | ₩236,000 | ₩238,500 | ₩228,000 | ₩228,000 | -3.39% | 2.2만 |
|---|
| 2025.11.24 | ₩244,500 | ₩248,000 | ₩233,500 | ₩235,500 | -3.68% | 3.4만 |
|---|
| 2025.11.21 | ₩233,000 | ₩250,000 | ₩232,500 | ₩246,500 | +5.79% | 5.2만 |
|---|
| 2025.11.20 | ₩251,000 | ₩253,500 | ₩245,500 | ₩248,000 | -1.20% | 3.6만 |
|---|
| 2025.11.19 | ₩235,500 | ₩248,000 | ₩227,000 | ₩242,500 | +2.97% | 4.6만 |
|---|
| 2025.11.18 | ₩243,000 | ₩246,500 | ₩235,000 | ₩237,000 | -2.47% | 2.3만 |
|---|
| 2025.11.17 | ₩246,500 | ₩253,000 | ₩241,500 | ₩249,000 | +1.01% | 4.8만 |
|---|
| 2025.11.14 | ₩227,500 | ₩254,000 | ₩224,000 | ₩252,000 | +10.77% | 7.7만 |
|---|
| 2025.11.13 | ₩226,500 | ₩233,500 | ₩225,000 | ₩232,000 | +2.43% | 3.4만 |
|---|
| 2025.11.12 | ₩234,500 | ₩234,500 | ₩223,500 | ₩228,000 | -2.77% | 2.3만 |
|---|
| 2025.11.11 | ₩227,000 | ₩235,500 | ₩226,500 | ₩230,000 | +1.32% | 3.6만 |
|---|
| 2025.11.10 | ₩216,000 | ₩228,000 | ₩214,000 | ₩225,500 | +4.40% | 3.5만 |
|---|
| 2025.11.07 | ₩234,500 | ₩235,500 | ₩208,000 | ₩211,000 | -10.02% | 14.8만 |
|---|
| 2025.11.06 | ₩241,500 | ₩248,000 | ₩240,500 | ₩241,500 | 0.00% | 3.4만 |
|---|
| 2025.11.05 | ₩237,500 | ₩242,500 | ₩226,500 | ₩240,500 | +1.26% | 5.1만 |
|---|
| 2025.11.04 | ₩236,500 | ₩247,000 | ₩235,500 | ₩242,500 | +2.54% | 4.6만 |
|---|
| 2025.11.03 | ₩242,500 | ₩244,000 | ₩236,500 | ₩238,000 | -1.86% | 3.2만 |
|---|
| 2025.10.31 | ₩244,000 | ₩249,000 | ₩242,000 | ₩243,500 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩246,500 | ₩247,500 | ₩240,000 | ₩246,000 | -0.20% | 4.1만 |
|---|
| 2025.10.29 | ₩243,500 | ₩247,500 | ₩242,000 | ₩246,500 | +1.23% | 2.6만 |
|---|
| 2025.10.28 | ₩242,000 | ₩247,500 | ₩238,000 | ₩240,000 | -0.83% | 3만 |
|---|
| 2025.10.27 | ₩239,500 | ₩244,500 | ₩236,500 | ₩240,500 | +0.42% | 2.7만 |
|---|
| 2025.10.24 | ₩238,000 | ₩240,500 | ₩236,000 | ₩240,000 | +0.84% | 2.1만 |
|---|
| 2025.10.23 | ₩236,000 | ₩240,500 | ₩234,000 | ₩235,500 | -0.21% | 2.3만 |
|---|
| 2025.10.22 | ₩238,000 | ₩241,500 | ₩235,000 | ₩240,500 | +1.05% | 3.2만 |
|---|
| 2025.10.21 | ₩239,500 | ₩244,000 | ₩236,500 | ₩240,000 | +0.21% | 3.6만 |
|---|
| 2025.10.20 | ₩238,500 | ₩245,000 | ₩236,000 | ₩237,500 | -0.42% | 3.2만 |
|---|
| 2025.10.17 | ₩240,500 | ₩244,750 | ₩237,000 | ₩238,000 | -1.04% | 4만 |
|---|
| 2025.10.16 | ₩245,000 | ₩246,500 | ₩242,000 | ₩243,500 | -0.61% | 4.3만 |
|---|
| 2025.10.15 | ₩244,500 | ₩248,500 | ₩243,500 | ₩247,500 | +1.23% | 3.8만 |
|---|
| 2025.10.14 | ₩264,000 | ₩265,500 | ₩238,000 | ₩243,500 | -7.77% | 10.2만 |
|---|
| 2025.10.13 | ₩260,000 | ₩264,000 | ₩257,000 | ₩259,500 | -0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩261,500 | ₩267,500 | ₩260,000 | ₩266,500 | +1.91% | 5.9만 |
|---|