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 | ₩20,816 | ₩20,990 | ₩20,561 | ₩20,803 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,917 | ₩20,749 | ₩19,475 | ₩20,695 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,099 | ₩20,025 | ₩19,099 | ₩19,824 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,810 | ₩19,810 | ₩19,046 | ₩19,448 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,086 | ₩20,105 | ₩19,032 | ₩19,609 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,394 | ₩19,542 | ₩18,737 | ₩19,113 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,415 | ₩19,582 | ₩18,415 | ₩19,300 | +4.81% | 89만 |
| 2026.09.30 | ₩18,254 | ₩18,710 | ₩17,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,455 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,308 | ₩18,375 | ₩17,758 | ₩18,120 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,019 | ₩19,019 | ₩18,067 | ₩18,295 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,697 | ₩19,019 | ₩18,523 | ₩18,858 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,743 | ₩20,052 | ₩18,549 | ₩18,697 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,145 | ₩20,145 | ₩18,777 | ₩19,689 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,829 | ₩21,071 | ₩19,864 | ₩20,320 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,682 | ₩20,923 | ₩20,159 | ₩20,347 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,353 | ₩21,353 | ₩20,400 | ₩20,454 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,661 | ₩21,795 | ₩20,950 | ₩21,433 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,533 | ₩22,560 | ₩21,473 | ₩21,607 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,901 | ₩24,129 | ₩22,600 | ₩22,667 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,773 | ₩25,390 | ₩24,169 | ₩24,263 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,834 | ₩24,156 | ₩23,324 | ₩24,142 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,619 | ₩24,129 | ₩23,311 | ₩23,633 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,665 | ₩24,813 | ₩23,512 | ₩23,686 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,194 | ₩26,369 | ₩24,223 | ₩24,665 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,974 | ₩26,543 | ₩24,813 | ₩26,516 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,805 | ₩26,181 | ₩24,867 | ₩25,349 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,719 | ₩25,524 | ₩24,518 | ₩25,148 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,826 | ₩25,577 | ₩24,625 | ₩24,920 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,363 | ₩25,551 | ₩24,585 | ₩25,215 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,765 | ₩26,731 | ₩25,685 | ₩25,685 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,691 | ₩26,905 | ₩25,765 | ₩25,792 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,336 | ₩26,409 | ₩25,202 | ₩26,409 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,805 | ₩26,704 | ₩25,510 | ₩25,966 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,101 | ₩26,583 | ₩25,671 | ₩26,060 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,604 | ₩26,302 | ₩25,215 | ₩26,194 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,819 | ₩26,275 | ₩25,148 | ₩25,416 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,738 | ₩26,905 | ₩25,738 | ₩25,859 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,108 | ₩26,463 | ₩25,068 | ₩26,047 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,800 | ₩25,390 | ₩24,384 | ₩24,880 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩26,007 | ₩26,047 | ₩24,652 | ₩25,551 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,344 | ₩25,390 | ₩23,673 | ₩24,960 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,029 | ₩24,317 | ₩22,560 | ₩24,022 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,424 | ₩24,639 | ₩23,351 | ₩23,378 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,035 | ₩24,652 | ₩23,646 | ₩24,411 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,813 | ₩25,202 | ₩22,224 | ₩23,887 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,895 | ₩23,244 | ₩22,265 | ₩22,962 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,619 | ₩23,887 | ₩23,271 | ₩23,633 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,230 | ₩23,727 | ₩22,801 | ₩23,378 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,083 | ₩24,102 | ₩23,083 | ₩23,257 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,265 | ₩23,418 | ₩22,265 | ₩22,734 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,654 | ₩24,344 | ₩22,130 | ₩22,600 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,828 | ₩24,129 | ₩22,774 | ₩23,284 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,613 | ₩23,686 | ₩22,519 | ₩23,002 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,299 | ₩22,385 | ₩21,299 | ₩22,171 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,232 | ₩21,460 | ₩20,601 | ₩20,709 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,642 | ₩21,218 | ₩19,984 | ₩20,843 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,607 | ₩21,634 | ₩20,172 | ₩20,575 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,876 | ₩21,970 | ₩21,232 | ₩21,406 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,768 | ₩22,506 | ₩21,285 | ₩21,970 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,345 | ₩22,935 | ₩21,513 | ₩21,929 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,621 | ₩22,667 | ₩21,487 | ₩22,640 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,600 | ₩23,177 | ₩21,312 | ₩21,326 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,358 | ₩22,801 | ₩22,104 | ₩22,130 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,828 | ₩23,566 | ₩22,828 | ₩23,056 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,962 | ₩23,324 | ₩22,305 | ₩22,640 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,399 | ₩22,734 | ₩21,057 | ₩22,452 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,048 | ₩24,048 | ₩22,828 | ₩22,882 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,269 | ₩25,510 | ₩24,478 | ₩24,545 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,349 | ₩25,510 | ₩24,585 | ₩24,867 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,813 | ₩25,712 | ₩24,813 | ₩25,551 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,499 | ₩25,068 | ₩23,499 | ₩24,625 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,069 | ₩23,727 | ₩22,466 | ₩23,364 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,378 | ₩23,525 | ₩22,600 | ₩23,150 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,393 | ₩22,707 | ₩21,393 | ₩22,667 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,540 | ₩22,466 | ₩21,245 | ₩21,353 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,138 | ₩22,184 | ₩20,655 | ₩21,970 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,588 | ₩20,897 | ₩20,212 | ₩20,628 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,454 | ₩21,057 | ₩19,904 | ₩20,293 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,917 | ₩20,508 | ₩19,555 | ₩20,508 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,360 | ₩21,500 | ₩19,689 | ₩19,917 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,494 | ₩21,299 | ₩20,280 | ₩20,776 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,467 | ₩20,910 | ₩19,448 | ₩19,703 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,448 | ₩20,521 | ₩19,072 | ₩19,984 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,745 | ₩19,663 | ₩17,463 | ₩19,609 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,812 | ₩18,429 | ₩17,570 | ₩18,080 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,603 | ₩18,925 | ₩17,503 | ₩18,147 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,080 | ₩18,737 | ₩17,771 | ₩17,812 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,502 | ₩19,904 | ₩17,718 | ₩18,053 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,354 | ₩20,440 | ₩19,314 | ₩19,461 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,119 | ₩20,280 | ₩18,858 | ₩19,005 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,299 | ₩21,406 | ₩20,333 | ₩20,508 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,460 | ₩22,010 | ₩20,789 | ₩21,809 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,810 | ₩20,776 | ₩19,193 | ₩20,709 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,092 | ₩20,897 | ₩19,716 | ₩20,615 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,354 | ₩20,414 | ₩19,300 | ₩19,931 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,132 | ₩20,199 | ₩19,314 | ₩19,461 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,220 | ₩20,011 | ₩19,180 | ₩19,904 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,461 | ₩19,891 | ₩18,818 | ₩19,032 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,381 | ₩19,810 | ₩18,710 | ₩19,649 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,783 | ₩20,655 | ₩18,885 | ₩19,730 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,582 | ₩19,958 | ₩18,576 | ₩18,777 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,515 | ₩20,105 | ₩18,911 | ₩19,716 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,019 | ₩19,891 | ₩18,737 | ₩19,515 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,521 | ₩20,521 | ₩18,938 | ₩19,005 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,588 | ₩20,856 | ₩19,810 | ₩20,829 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,797 | ₩20,964 | ₩19,260 | ₩20,642 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,132 | ₩20,722 | ₩18,442 | ₩19,314 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,059 | ₩20,789 | ₩18,938 | ₩20,105 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,576 | ₩18,751 | ₩18,160 | ₩18,576 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,139 | ₩19,287 | ₩18,388 | ₩18,469 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,247 | ₩20,226 | ₩19,207 | ₩19,220 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,590 | ₩19,394 | ₩18,482 | ₩19,126 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,758 | ₩18,227 | ₩17,302 | ₩18,026 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,268 | ₩18,348 | ₩17,691 | ₩17,932 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,072 | ₩19,877 | ₩18,509 | ₩18,523 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,201 | ₩19,046 | ₩18,201 | ₩18,844 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,026 | ₩18,482 | ₩17,852 | ₩18,388 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,274 | ₩19,810 | ₩17,651 | ₩17,999 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,099 | ₩19,596 | ₩18,764 | ₩19,435 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,609 | ₩20,534 | ₩18,751 | ₩18,818 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,885 | ₩19,555 | ₩18,885 | ₩19,555 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,777 | ₩19,099 | ₩18,402 | ₩19,019 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,281 | ₩18,630 | ₩17,812 | ₩18,241 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,214 | ₩18,898 | ₩17,825 | ₩17,919 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,737 | ₩19,072 | ₩17,838 | ₩17,892 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,813 | ₩18,415 | ₩15,760 | ₩18,415 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,068 | ₩16,363 | ₩15,545 | ₩15,853 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,658 | ₩16,913 | ₩15,867 | ₩16,108 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,113 | ₩19,166 | ₩16,967 | ₩17,007 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,630 | ₩18,979 | ₩18,026 | ₩18,160 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,469 | ₩19,274 | ₩18,254 | ₩18,724 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,940 | ₩18,415 | ₩16,658 | ₩18,402 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,892 | ₩18,321 | ₩17,141 | ₩17,222 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,637 | ₩18,093 | ₩17,141 | ₩17,879 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,128 | ₩17,423 | ₩16,859 | ₩17,208 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,637 | ₩17,973 | ₩16,658 | ₩17,181 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,651 | ₩18,187 | ₩17,436 | ₩18,187 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,818 | ₩19,113 | ₩17,745 | ₩17,959 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,429 | ₩19,046 | ₩17,785 | ₩18,402 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,099 | ₩19,260 | ₩17,973 | ₩18,831 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,911 | ₩19,287 | ₩18,455 | ₩18,697 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,938 | ₩19,394 | ₩18,563 | ₩18,911 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,180 | ₩19,998 | ₩18,992 | ₩19,381 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,837 | ₩20,575 | ₩19,207 | ₩19,502 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,984 | ₩21,151 | ₩19,542 | ₩19,649 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,792 | ₩19,824 | ₩16,739 | ₩19,810 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,157 | ₩22,855 | ₩20,923 | ₩21,259 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,747 | ₩23,686 | ₩21,876 | ₩22,519 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,639 | ₩25,041 | ₩22,063 | ₩22,533 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,202 | ₩25,349 | ₩23,257 | ₩24,518 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,194 | ₩26,463 | ₩24,451 | ₩25,779 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,175 | ₩26,771 | ₩25,108 | ₩26,181 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,022 | ₩25,229 | ₩24,022 | ₩25,041 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,077 | ₩23,968 | ₩21,567 | ₩23,512 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,138 | ₩22,895 | ₩20,709 | ₩22,761 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,503 | ₩26,959 | ₩20,709 | ₩21,983 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,421 | ₩30,151 | ₩28,139 | ₩30,124 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,583 | ₩27,898 | ₩25,859 | ₩27,871 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,208 | ₩27,455 | ₩25,993 | ₩26,570 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,568 | ₩28,890 | ₩25,886 | ₩26,302 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,676 | ₩30,352 | ₩28,354 | ₩29,333 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,837 | ₩29,266 | ₩28,300 | ₩28,957 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,938 | ₩29,749 | ₩27,455 | ₩29,118 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,072 | ₩28,434 | ₩26,946 | ₩27,764 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩28,005 | ₩28,823 | ₩27,308 | ₩27,978 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,427 | ₩29,990 | ₩26,825 | ₩27,294 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,600 | ₩31,962 | ₩28,434 | ₩29,078 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,345 | ₩33,893 | ₩31,144 | ₩31,184 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,588 | ₩30,902 | ₩29,199 | ₩30,781 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,521 | ₩30,714 | ₩28,582 | ₩29,829 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,795 | ₩31,586 | ₩28,783 | ₩28,944 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,178 | ₩32,458 | ₩29,548 | ₩31,613 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩33,008 | ₩33,625 | ₩29,762 | ₩30,513 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,087 | ₩35,865 | ₩33,062 | ₩33,075 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,535 | ₩37,206 | ₩34,832 | ₩35,154 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,595 | ₩38,440 | ₩36,602 | ₩36,978 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,306 | ₩39,245 | ₩37,541 | ₩38,292 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,860 | ₩42,410 | ₩36,683 | ₩37,702 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩41,994 | ₩43,590 | ₩41,739 | ₩42,356 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,200 | ₩45,455 | ₩42,262 | ₩42,383 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,481 | ₩46,098 | ₩45,307 | ₩45,441 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,924 | ₩46,514 | ₩44,355 | ₩44,784 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,499 | ₩48,888 | ₩45,656 | ₩45,709 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,262 | ₩51,517 | ₩49,478 | ₩49,639 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,630 | ₩53,247 | ₩51,195 | ₩51,530 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,255 | ₩53,422 | ₩52,054 | ₩53,274 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,360 | ₩54,374 | ₩50,967 | ₩52,644 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,452 | ₩51,544 | ₩48,995 | ₩50,779 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,283 | ₩50,551 | ₩48,097 | ₩50,109 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,681 | ₩49,921 | ₩47,466 | ₩49,881 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,614 | ₩47,949 | ₩46,568 | ₩46,622 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,553 | ₩48,553 | ₩45,736 | ₩47,466 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,815 | ₩49,197 | ₩46,447 | ₩48,553 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,835 | ₩49,411 | ₩47,373 | ₩47,923 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,888 | ₩49,291 | ₩48,459 | ₩48,660 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,639 | ₩50,551 | ₩48,928 | ₩48,969 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,229 | ₩50,806 | ₩49,317 | ₩49,881 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,975 | ₩50,712 | ₩49,626 | ₩50,605 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,680 | ₩50,055 | ₩48,928 | ₩49,921 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,840 | ₩50,028 | ₩49,156 | ₩49,747 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,720 | ₩51,638 | ₩49,465 | ₩50,176 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,545 | ₩50,055 | ₩48,727 | ₩49,800 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,392 | ₩49,532 | ₩47,909 | ₩49,398 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,654 | ₩48,539 | ₩47,641 | ₩47,990 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,949 | ₩49,063 | ₩47,171 | ₩47,829 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,612 | ₩49,800 | ₩47,373 | ₩47,923 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,645 | ₩51,061 | ₩49,384 | ₩49,478 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩50,015 | ₩51,101 | ₩49,961 | ₩50,471 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,399 | ₩51,168 | ₩46,917 | ₩50,377 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,650 | ₩48,271 | ₩44,650 | ₩47,668 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,420 | ₩46,568 | ₩44,717 | ₩44,945 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,072 | ₩46,997 | ₩45,535 | ₩46,045 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,413 | ₩47,775 | ₩45,669 | ₩46,233 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,441 | ₩47,010 | ₩45,280 | ₩46,970 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,501 | ₩47,037 | ₩45,253 | ₩45,253 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,549 | ₩46,836 | ₩45,307 | ₩46,031 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,045 | ₩46,742 | ₩46,005 | ₩46,286 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,455 | ₩46,206 | ₩45,079 | ₩45,709 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,690 | ₩46,139 | ₩44,462 | ₩45,763 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,435 | ₩45,374 | ₩43,590 | ₩44,288 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,175 | ₩45,656 | ₩42,450 | ₩44,932 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,179 | ₩46,917 | ₩42,772 | ₩43,040 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,815 | ₩48,714 | ₩45,066 | ₩45,549 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,706 | ₩50,216 | ₩47,399 | ₩48,151 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,812 | ₩51,812 | ₩48,607 | ₩49,224 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,758 | ₩52,241 | ₩50,685 | ₩52,174 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩52,013 | ₩52,925 | ₩51,262 | ₩52,416 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,402 | ₩53,234 | ₩51,490 | ₩52,510 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,866 | ₩52,429 | ₩50,511 | ₩52,282 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩52,040 | ₩52,469 | ₩49,921 | ₩51,906 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,492 | ₩52,241 | ₩48,848 | ₩51,866 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,602 | ₩45,817 | ₩43,684 | ₩44,489 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,280 | ₩46,112 | ₩44,972 | ₩45,535 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,051 | ₩47,708 | ₩44,972 | ₩45,106 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,399 | ₩48,620 | ₩46,702 | ₩47,735 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,823 | ₩47,735 | ₩46,501 | ₩47,399 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,152 | ₩47,453 | ₩45,897 | ₩46,715 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩47,010 | ₩47,815 | ₩46,434 | ₩47,064 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,258 | ₩48,942 | ₩46,943 | ₩47,735 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,277 | ₩49,733 | ₩48,285 | ₩48,607 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,344 | ₩50,203 | ₩48,419 | ₩48,593 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,867 | ₩50,136 | ₩48,285 | ₩48,620 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,741 | ₩50,189 | ₩48,244 | ₩49,921 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,064 | ₩49,626 | ₩46,756 | ₩49,009 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,507 | ₩48,446 | ₩47,010 | ₩47,064 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,487 | ₩47,064 | ₩46,045 | ₩47,024 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,177 | ₩48,902 | ₩46,286 | ₩46,514 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,626 | ₩50,471 | ₩47,802 | ₩47,949 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,507 | ₩50,538 | ₩46,970 | ₩49,371 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,915 | ₩49,720 | ₩48,244 | ₩48,244 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,739 | ₩51,061 | ₩48,271 | ₩48,553 | -4.31% | 78.9만 |
|---|