시장 데이터를 불러오는 중
전체 종목
PAR Technology Corporation Common Stock 과거 주가
PAR Technology Corporation Common Stock · PAR · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PAR Technology Corporation Common Stock · PAR · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,797 | ₩20,971 | ₩20,543 | ₩20,784 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,899 | ₩20,730 | ₩19,457 | ₩20,677 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,082 | ₩20,006 | ₩19,082 | ₩19,805 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,792 | ₩19,792 | ₩19,028 | ₩19,430 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,068 | ₩20,087 | ₩19,015 | ₩19,591 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,377 | ₩19,524 | ₩18,720 | ₩19,095 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,398 | ₩19,564 | ₩18,398 | ₩19,283 | +4.81% | 89만 |
| 2026.09.30 | ₩18,238 | ₩18,693 | ₩17,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,439 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,291 | ₩18,358 | ₩17,742 | ₩18,104 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,001 | ₩19,001 | ₩18,050 | ₩18,278 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,680 | ₩19,001 | ₩18,506 | ₩18,841 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,725 | ₩20,033 | ₩18,532 | ₩18,680 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,127 | ₩20,127 | ₩18,760 | ₩19,671 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,811 | ₩21,052 | ₩19,846 | ₩20,301 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,663 | ₩20,904 | ₩20,141 | ₩20,328 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,333 | ₩21,333 | ₩20,382 | ₩20,435 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,641 | ₩21,775 | ₩20,931 | ₩21,414 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,512 | ₩22,539 | ₩21,454 | ₩21,588 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,879 | ₩24,107 | ₩22,579 | ₩22,646 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,750 | ₩25,367 | ₩24,147 | ₩24,241 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,812 | ₩24,134 | ₩23,303 | ₩24,120 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,598 | ₩24,107 | ₩23,290 | ₩23,611 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,643 | ₩24,790 | ₩23,491 | ₩23,665 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,171 | ₩26,345 | ₩24,201 | ₩24,643 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,951 | ₩26,519 | ₩24,790 | ₩26,492 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,782 | ₩26,157 | ₩24,844 | ₩25,326 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,697 | ₩25,501 | ₩24,496 | ₩25,125 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,804 | ₩25,554 | ₩24,603 | ₩24,898 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,340 | ₩25,527 | ₩24,563 | ₩25,192 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,742 | ₩26,707 | ₩25,661 | ₩25,661 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,666 | ₩26,881 | ₩25,742 | ₩25,769 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,313 | ₩26,385 | ₩25,179 | ₩26,385 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,782 | ₩26,680 | ₩25,487 | ₩25,943 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,077 | ₩26,559 | ₩25,648 | ₩26,037 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,581 | ₩26,278 | ₩25,192 | ₩26,171 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,795 | ₩26,251 | ₩25,125 | ₩25,393 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,715 | ₩26,881 | ₩25,715 | ₩25,836 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,085 | ₩26,439 | ₩25,045 | ₩26,023 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,777 | ₩25,367 | ₩24,362 | ₩24,857 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩25,983 | ₩26,023 | ₩24,630 | ₩25,527 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,321 | ₩25,367 | ₩23,651 | ₩24,938 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,008 | ₩24,295 | ₩22,539 | ₩24,000 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,402 | ₩24,616 | ₩23,330 | ₩23,357 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,013 | ₩24,630 | ₩23,625 | ₩24,388 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,790 | ₩25,179 | ₩22,204 | ₩23,866 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,874 | ₩23,223 | ₩22,244 | ₩22,941 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,598 | ₩23,866 | ₩23,249 | ₩23,611 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,209 | ₩23,705 | ₩22,780 | ₩23,357 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,062 | ₩24,080 | ₩23,062 | ₩23,236 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,244 | ₩23,397 | ₩22,244 | ₩22,713 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,633 | ₩24,321 | ₩22,110 | ₩22,579 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,807 | ₩24,107 | ₩22,754 | ₩23,263 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,593 | ₩23,665 | ₩22,499 | ₩22,981 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,280 | ₩22,365 | ₩21,280 | ₩22,151 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,213 | ₩21,440 | ₩20,583 | ₩20,690 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,623 | ₩21,199 | ₩19,966 | ₩20,824 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,588 | ₩21,615 | ₩20,154 | ₩20,556 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,856 | ₩21,950 | ₩21,213 | ₩21,387 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,749 | ₩22,486 | ₩21,266 | ₩21,950 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,325 | ₩22,914 | ₩21,494 | ₩21,909 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,601 | ₩22,646 | ₩21,467 | ₩22,620 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,579 | ₩23,156 | ₩21,293 | ₩21,306 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,338 | ₩22,780 | ₩22,084 | ₩22,110 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,807 | ₩23,544 | ₩22,807 | ₩23,035 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,941 | ₩23,303 | ₩22,285 | ₩22,620 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,378 | ₩22,713 | ₩21,038 | ₩22,432 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,027 | ₩24,027 | ₩22,807 | ₩22,861 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,246 | ₩25,487 | ₩24,455 | ₩24,522 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,326 | ₩25,487 | ₩24,563 | ₩24,844 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,790 | ₩25,688 | ₩24,790 | ₩25,527 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,477 | ₩25,045 | ₩23,477 | ₩24,603 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,048 | ₩23,705 | ₩22,445 | ₩23,343 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,357 | ₩23,504 | ₩22,579 | ₩23,129 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,373 | ₩22,687 | ₩21,373 | ₩22,646 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,521 | ₩22,445 | ₩21,226 | ₩21,333 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,119 | ₩22,164 | ₩20,636 | ₩21,950 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,569 | ₩20,878 | ₩20,194 | ₩20,610 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,435 | ₩21,038 | ₩19,886 | ₩20,275 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,899 | ₩20,489 | ₩19,537 | ₩20,489 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,342 | ₩21,481 | ₩19,671 | ₩19,899 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,476 | ₩21,280 | ₩20,261 | ₩20,757 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,449 | ₩20,891 | ₩19,430 | ₩19,685 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,430 | ₩20,502 | ₩19,055 | ₩19,966 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,728 | ₩19,645 | ₩17,447 | ₩19,591 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,795 | ₩18,412 | ₩17,554 | ₩18,063 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,586 | ₩18,908 | ₩17,487 | ₩18,130 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,063 | ₩18,720 | ₩17,755 | ₩17,795 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,484 | ₩19,886 | ₩17,702 | ₩18,037 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,336 | ₩20,422 | ₩19,296 | ₩19,444 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,100 | ₩20,261 | ₩18,841 | ₩18,988 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,280 | ₩21,387 | ₩20,315 | ₩20,489 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,440 | ₩21,990 | ₩20,770 | ₩21,789 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,792 | ₩20,757 | ₩19,176 | ₩20,690 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,073 | ₩20,878 | ₩19,698 | ₩20,596 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,336 | ₩20,395 | ₩19,283 | ₩19,913 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,114 | ₩20,181 | ₩19,296 | ₩19,444 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,202 | ₩19,993 | ₩19,162 | ₩19,886 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,444 | ₩19,872 | ₩18,800 | ₩19,015 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,363 | ₩19,792 | ₩18,693 | ₩19,631 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,765 | ₩20,636 | ₩18,867 | ₩19,712 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,564 | ₩19,939 | ₩18,559 | ₩18,760 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,497 | ₩20,087 | ₩18,894 | ₩19,698 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,001 | ₩19,872 | ₩18,720 | ₩19,497 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,502 | ₩20,502 | ₩18,921 | ₩18,988 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,569 | ₩20,837 | ₩19,792 | ₩20,811 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,779 | ₩20,945 | ₩19,243 | ₩20,623 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,114 | ₩20,703 | ₩18,425 | ₩19,296 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,042 | ₩20,770 | ₩18,921 | ₩20,087 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,559 | ₩18,733 | ₩18,144 | ₩18,559 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,122 | ₩19,269 | ₩18,372 | ₩18,452 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,229 | ₩20,208 | ₩19,189 | ₩19,202 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,573 | ₩19,377 | ₩18,465 | ₩19,109 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,742 | ₩18,211 | ₩17,286 | ₩18,010 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,251 | ₩18,331 | ₩17,675 | ₩17,916 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,055 | ₩19,859 | ₩18,492 | ₩18,506 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,184 | ₩19,028 | ₩18,184 | ₩18,827 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,010 | ₩18,465 | ₩17,836 | ₩18,372 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,256 | ₩19,792 | ₩17,635 | ₩17,983 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,082 | ₩19,578 | ₩18,747 | ₩19,417 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,591 | ₩20,516 | ₩18,733 | ₩18,800 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,867 | ₩19,537 | ₩18,867 | ₩19,537 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,760 | ₩19,082 | ₩18,385 | ₩19,001 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,264 | ₩18,613 | ₩17,795 | ₩18,224 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,197 | ₩18,881 | ₩17,809 | ₩17,903 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,720 | ₩19,055 | ₩17,822 | ₩17,876 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,799 | ₩18,398 | ₩15,745 | ₩18,398 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,053 | ₩16,348 | ₩15,531 | ₩15,839 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,643 | ₩16,898 | ₩15,852 | ₩16,094 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,095 | ₩19,149 | ₩16,951 | ₩16,991 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,613 | ₩18,961 | ₩18,010 | ₩18,144 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,452 | ₩19,256 | ₩18,238 | ₩18,707 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,924 | ₩18,398 | ₩16,643 | ₩18,385 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,876 | ₩18,305 | ₩17,125 | ₩17,206 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,621 | ₩18,077 | ₩17,125 | ₩17,862 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,112 | ₩17,407 | ₩16,844 | ₩17,192 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,621 | ₩17,956 | ₩16,643 | ₩17,166 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,635 | ₩18,171 | ₩17,420 | ₩18,171 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,800 | ₩19,095 | ₩17,728 | ₩17,943 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,412 | ₩19,028 | ₩17,769 | ₩18,385 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,082 | ₩19,243 | ₩17,956 | ₩18,814 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,894 | ₩19,269 | ₩18,439 | ₩18,680 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,921 | ₩19,377 | ₩18,546 | ₩18,894 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,162 | ₩19,980 | ₩18,975 | ₩19,363 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,819 | ₩20,556 | ₩19,189 | ₩19,484 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,966 | ₩21,132 | ₩19,524 | ₩19,631 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,777 | ₩19,805 | ₩16,723 | ₩19,792 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,137 | ₩22,834 | ₩20,904 | ₩21,239 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,727 | ₩23,665 | ₩21,856 | ₩22,499 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,616 | ₩25,018 | ₩22,043 | ₩22,512 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,179 | ₩25,326 | ₩23,236 | ₩24,496 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,171 | ₩26,439 | ₩24,429 | ₩25,755 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,152 | ₩26,747 | ₩25,085 | ₩26,157 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,000 | ₩25,206 | ₩24,000 | ₩25,018 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,057 | ₩23,946 | ₩21,548 | ₩23,491 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,119 | ₩22,874 | ₩20,690 | ₩22,740 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,479 | ₩26,934 | ₩20,690 | ₩21,963 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,395 | ₩30,124 | ₩28,114 | ₩30,097 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,559 | ₩27,872 | ₩25,836 | ₩27,846 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,184 | ₩27,430 | ₩25,970 | ₩26,546 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,542 | ₩28,864 | ₩25,862 | ₩26,278 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,650 | ₩30,325 | ₩28,328 | ₩29,306 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,810 | ₩29,239 | ₩28,274 | ₩28,931 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,913 | ₩29,722 | ₩27,430 | ₩29,092 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,047 | ₩28,408 | ₩26,921 | ₩27,738 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩27,980 | ₩28,797 | ₩27,283 | ₩27,953 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,400 | ₩29,963 | ₩26,800 | ₩27,269 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,571 | ₩31,933 | ₩28,408 | ₩29,052 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,316 | ₩33,862 | ₩31,115 | ₩31,155 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,561 | ₩30,874 | ₩29,172 | ₩30,753 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,494 | ₩30,686 | ₩28,556 | ₩29,802 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,767 | ₩31,557 | ₩28,757 | ₩28,918 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,150 | ₩32,428 | ₩29,521 | ₩31,584 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩32,978 | ₩33,594 | ₩29,735 | ₩30,485 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,055 | ₩35,832 | ₩33,031 | ₩33,045 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,502 | ₩37,172 | ₩34,800 | ₩35,122 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,561 | ₩38,405 | ₩36,569 | ₩36,944 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,271 | ₩39,209 | ₩37,507 | ₩38,258 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,822 | ₩42,371 | ₩36,650 | ₩37,668 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩41,956 | ₩43,551 | ₩41,701 | ₩42,318 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,159 | ₩45,413 | ₩42,224 | ₩42,345 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,440 | ₩46,056 | ₩45,266 | ₩45,400 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,882 | ₩46,472 | ₩44,314 | ₩44,743 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,455 | ₩48,844 | ₩45,614 | ₩45,668 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,216 | ₩51,470 | ₩49,433 | ₩49,594 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,582 | ₩53,199 | ₩51,149 | ₩51,484 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,207 | ₩53,373 | ₩52,006 | ₩53,226 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,311 | ₩54,324 | ₩50,921 | ₩52,596 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,407 | ₩51,497 | ₩48,951 | ₩50,733 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,237 | ₩50,505 | ₩48,053 | ₩50,063 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,638 | ₩49,876 | ₩47,423 | ₩49,835 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,571 | ₩47,906 | ₩46,525 | ₩46,579 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,509 | ₩48,509 | ₩45,695 | ₩47,423 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,772 | ₩49,152 | ₩46,405 | ₩48,509 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,790 | ₩49,366 | ₩47,330 | ₩47,879 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,844 | ₩49,246 | ₩48,415 | ₩48,616 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,594 | ₩50,505 | ₩48,884 | ₩48,924 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,184 | ₩50,760 | ₩49,273 | ₩49,835 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,929 | ₩50,666 | ₩49,581 | ₩50,559 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,634 | ₩50,010 | ₩48,884 | ₩49,876 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,795 | ₩49,983 | ₩49,112 | ₩49,701 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,675 | ₩51,591 | ₩49,420 | ₩50,130 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,500 | ₩50,010 | ₩48,683 | ₩49,755 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,348 | ₩49,487 | ₩47,866 | ₩49,353 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,611 | ₩48,495 | ₩47,598 | ₩47,946 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,906 | ₩49,018 | ₩47,129 | ₩47,785 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,567 | ₩49,755 | ₩47,330 | ₩47,879 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,599 | ₩51,015 | ₩49,340 | ₩49,433 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩49,969 | ₩51,055 | ₩49,916 | ₩50,425 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,356 | ₩51,122 | ₩46,874 | ₩50,331 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,609 | ₩48,227 | ₩44,609 | ₩47,624 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,378 | ₩46,525 | ₩44,676 | ₩44,904 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,030 | ₩46,954 | ₩45,494 | ₩46,003 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,370 | ₩47,732 | ₩45,628 | ₩46,190 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,400 | ₩46,968 | ₩45,239 | ₩46,928 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,458 | ₩46,995 | ₩45,212 | ₩45,212 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,507 | ₩46,793 | ₩45,266 | ₩45,989 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,003 | ₩46,700 | ₩45,963 | ₩46,244 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,413 | ₩46,164 | ₩45,038 | ₩45,668 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,649 | ₩46,097 | ₩44,422 | ₩45,721 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,395 | ₩45,333 | ₩43,551 | ₩44,247 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,135 | ₩45,614 | ₩42,412 | ₩44,891 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,137 | ₩46,874 | ₩42,733 | ₩43,001 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,772 | ₩48,670 | ₩45,025 | ₩45,507 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,661 | ₩50,170 | ₩47,356 | ₩48,107 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,765 | ₩51,765 | ₩48,562 | ₩49,179 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,711 | ₩52,194 | ₩50,639 | ₩52,127 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩51,966 | ₩52,877 | ₩51,216 | ₩52,368 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,355 | ₩53,185 | ₩51,443 | ₩52,462 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,819 | ₩52,381 | ₩50,465 | ₩52,234 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩51,993 | ₩52,422 | ₩49,876 | ₩51,859 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,447 | ₩52,194 | ₩48,804 | ₩51,819 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,561 | ₩45,775 | ₩43,644 | ₩44,448 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,239 | ₩46,070 | ₩44,931 | ₩45,494 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,008 | ₩47,665 | ₩44,931 | ₩45,065 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,356 | ₩48,576 | ₩46,659 | ₩47,691 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,780 | ₩47,691 | ₩46,458 | ₩47,356 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,110 | ₩47,410 | ₩45,855 | ₩46,673 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩46,968 | ₩47,772 | ₩46,391 | ₩47,021 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,214 | ₩48,897 | ₩46,901 | ₩47,691 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,232 | ₩49,688 | ₩48,241 | ₩48,562 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,299 | ₩50,157 | ₩48,375 | ₩48,549 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,822 | ₩50,090 | ₩48,241 | ₩48,576 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,696 | ₩50,144 | ₩48,201 | ₩49,876 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,021 | ₩49,581 | ₩46,713 | ₩48,964 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,464 | ₩48,402 | ₩46,968 | ₩47,021 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,445 | ₩47,021 | ₩46,003 | ₩46,981 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,134 | ₩48,857 | ₩46,244 | ₩46,472 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,581 | ₩50,425 | ₩47,758 | ₩47,906 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,464 | ₩50,492 | ₩46,928 | ₩49,326 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,871 | ₩49,675 | ₩48,201 | ₩48,201 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,693 | ₩51,015 | ₩48,227 | ₩48,509 | -4.31% | 78.9만 |
|---|