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 | ₩20,753 | ₩20,927 | ₩20,499 | ₩20,740 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,857 | ₩20,686 | ₩19,416 | ₩20,633 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,041 | ₩19,964 | ₩19,041 | ₩19,764 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,750 | ₩19,750 | ₩18,988 | ₩19,389 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,028 | ₩20,044 | ₩18,975 | ₩19,550 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,336 | ₩19,483 | ₩18,680 | ₩19,055 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,359 | ₩19,523 | ₩18,359 | ₩19,242 | +4.81% | 89만 |
| 2026.09.30 | ₩18,199 | ₩18,654 | ₩17,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,400 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,253 | ₩18,319 | ₩17,704 | ₩18,065 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩18,961 | ₩18,961 | ₩18,012 | ₩18,239 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,640 | ₩18,961 | ₩18,466 | ₩18,801 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,683 | ₩19,991 | ₩18,493 | ₩18,640 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,084 | ₩20,084 | ₩18,721 | ₩19,630 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,766 | ₩21,007 | ₩19,804 | ₩20,258 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,619 | ₩20,860 | ₩20,098 | ₩20,285 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,288 | ₩21,288 | ₩20,339 | ₩20,392 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,595 | ₩21,729 | ₩20,887 | ₩21,368 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,465 | ₩22,491 | ₩21,408 | ₩21,542 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,829 | ₩24,056 | ₩22,531 | ₩22,598 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,698 | ₩25,313 | ₩24,096 | ₩24,190 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,762 | ₩24,083 | ₩23,254 | ₩24,069 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,548 | ₩24,056 | ₩23,240 | ₩23,561 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,591 | ₩24,738 | ₩23,441 | ₩23,615 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,115 | ₩26,289 | ₩24,149 | ₩24,591 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,898 | ₩26,463 | ₩24,738 | ₩26,436 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,727 | ₩26,102 | ₩24,791 | ₩25,273 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,644 | ₩25,447 | ₩24,444 | ₩25,072 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,751 | ₩25,500 | ₩24,551 | ₩24,845 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,286 | ₩25,473 | ₩24,511 | ₩25,139 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,687 | ₩26,650 | ₩25,607 | ₩25,607 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,610 | ₩26,824 | ₩25,687 | ₩25,714 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,259 | ₩26,329 | ₩25,126 | ₩26,329 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,727 | ₩26,623 | ₩25,433 | ₩25,888 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,022 | ₩26,503 | ₩25,594 | ₩25,981 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,527 | ₩26,222 | ₩25,139 | ₩26,115 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,741 | ₩26,195 | ₩25,072 | ₩25,340 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,660 | ₩26,824 | ₩25,660 | ₩25,781 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,032 | ₩26,383 | ₩24,992 | ₩25,968 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,724 | ₩25,313 | ₩24,310 | ₩24,805 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩25,928 | ₩25,968 | ₩24,577 | ₩25,473 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,270 | ₩25,313 | ₩23,601 | ₩24,885 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩22,959 | ₩24,243 | ₩22,491 | ₩23,949 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,350 | ₩24,564 | ₩23,280 | ₩23,307 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩23,962 | ₩24,577 | ₩23,574 | ₩24,337 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,738 | ₩25,126 | ₩22,157 | ₩23,815 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,826 | ₩23,173 | ₩22,197 | ₩22,893 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,548 | ₩23,815 | ₩23,200 | ₩23,561 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,160 | ₩23,655 | ₩22,732 | ₩23,307 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,013 | ₩24,029 | ₩23,013 | ₩23,187 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,197 | ₩23,347 | ₩22,197 | ₩22,665 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,585 | ₩24,270 | ₩22,063 | ₩22,531 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,759 | ₩24,056 | ₩22,705 | ₩23,213 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,545 | ₩23,615 | ₩22,451 | ₩22,933 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,234 | ₩22,318 | ₩21,234 | ₩22,104 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,168 | ₩21,395 | ₩20,539 | ₩20,646 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,579 | ₩21,154 | ₩19,924 | ₩20,780 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,542 | ₩21,569 | ₩20,111 | ₩20,512 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,809 | ₩21,903 | ₩21,168 | ₩21,341 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,702 | ₩22,438 | ₩21,221 | ₩21,903 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,277 | ₩22,866 | ₩21,448 | ₩21,863 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,555 | ₩22,598 | ₩21,422 | ₩22,572 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,531 | ₩23,106 | ₩21,248 | ₩21,261 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,291 | ₩22,732 | ₩22,037 | ₩22,063 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,759 | ₩23,494 | ₩22,759 | ₩22,986 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,893 | ₩23,254 | ₩22,237 | ₩22,572 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,331 | ₩22,665 | ₩20,994 | ₩22,384 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩23,976 | ₩23,976 | ₩22,759 | ₩22,812 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,192 | ₩25,433 | ₩24,404 | ₩24,470 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,273 | ₩25,433 | ₩24,511 | ₩24,791 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,738 | ₩25,634 | ₩24,738 | ₩25,473 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,427 | ₩24,992 | ₩23,427 | ₩24,551 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩22,999 | ₩23,655 | ₩22,398 | ₩23,294 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,307 | ₩23,454 | ₩22,531 | ₩23,080 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,328 | ₩22,638 | ₩21,328 | ₩22,598 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,475 | ₩22,398 | ₩21,181 | ₩21,288 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,074 | ₩22,117 | ₩20,593 | ₩21,903 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,526 | ₩20,833 | ₩20,151 | ₩20,566 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,392 | ₩20,994 | ₩19,844 | ₩20,232 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,857 | ₩20,445 | ₩19,496 | ₩20,445 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,298 | ₩21,435 | ₩19,630 | ₩19,857 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,432 | ₩21,234 | ₩20,218 | ₩20,713 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,405 | ₩20,847 | ₩19,389 | ₩19,643 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,389 | ₩20,459 | ₩19,015 | ₩19,924 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,691 | ₩19,603 | ₩17,410 | ₩19,550 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,758 | ₩18,373 | ₩17,517 | ₩18,025 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,547 | ₩18,868 | ₩17,450 | ₩18,092 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,025 | ₩18,680 | ₩17,718 | ₩17,758 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,443 | ₩19,844 | ₩17,664 | ₩17,998 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,296 | ₩20,379 | ₩19,255 | ₩19,402 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,058 | ₩20,218 | ₩18,801 | ₩18,948 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,234 | ₩21,341 | ₩20,272 | ₩20,445 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,395 | ₩21,943 | ₩20,726 | ₩21,743 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,750 | ₩20,713 | ₩19,135 | ₩20,646 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,031 | ₩20,833 | ₩19,657 | ₩20,552 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,296 | ₩20,352 | ₩19,242 | ₩19,870 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,071 | ₩20,138 | ₩19,255 | ₩19,402 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,162 | ₩19,951 | ₩19,122 | ₩19,844 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,402 | ₩19,830 | ₩18,761 | ₩18,975 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,322 | ₩19,750 | ₩18,654 | ₩19,590 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,723 | ₩20,593 | ₩18,827 | ₩19,670 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,523 | ₩19,897 | ₩18,520 | ₩18,721 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,456 | ₩20,044 | ₩18,854 | ₩19,657 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩18,961 | ₩19,830 | ₩18,680 | ₩19,456 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,459 | ₩20,459 | ₩18,881 | ₩18,948 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,526 | ₩20,793 | ₩19,750 | ₩20,766 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,737 | ₩20,900 | ₩19,202 | ₩20,579 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,071 | ₩20,659 | ₩18,386 | ₩19,255 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,001 | ₩20,726 | ₩18,881 | ₩20,044 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,520 | ₩18,694 | ₩18,105 | ₩18,520 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,082 | ₩19,229 | ₩18,333 | ₩18,413 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,189 | ₩20,165 | ₩19,148 | ₩19,162 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,533 | ₩19,336 | ₩18,426 | ₩19,068 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,704 | ₩18,172 | ₩17,250 | ₩17,972 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,212 | ₩18,293 | ₩17,637 | ₩17,878 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,015 | ₩19,817 | ₩18,453 | ₩18,466 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,146 | ₩18,988 | ₩18,146 | ₩18,787 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩17,972 | ₩18,426 | ₩17,798 | ₩18,333 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,215 | ₩19,750 | ₩17,597 | ₩17,945 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,041 | ₩19,536 | ₩18,707 | ₩19,376 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,550 | ₩20,472 | ₩18,694 | ₩18,761 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,827 | ₩19,496 | ₩18,827 | ₩19,496 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,721 | ₩19,041 | ₩18,346 | ₩18,961 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,226 | ₩18,573 | ₩17,758 | ₩18,186 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,159 | ₩18,841 | ₩17,771 | ₩17,865 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,680 | ₩19,015 | ₩17,784 | ₩17,838 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,765 | ₩18,359 | ₩15,712 | ₩18,359 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,019 | ₩16,314 | ₩15,498 | ₩15,805 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,608 | ₩16,862 | ₩15,819 | ₩16,060 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,055 | ₩19,108 | ₩16,915 | ₩16,955 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,573 | ₩18,921 | ₩17,972 | ₩18,105 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,413 | ₩19,215 | ₩18,199 | ₩18,667 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,889 | ₩18,359 | ₩16,608 | ₩18,346 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,838 | ₩18,266 | ₩17,089 | ₩17,169 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,584 | ₩18,039 | ₩17,089 | ₩17,825 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,076 | ₩17,370 | ₩16,808 | ₩17,156 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,584 | ₩17,918 | ₩16,608 | ₩17,129 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,597 | ₩18,132 | ₩17,383 | ₩18,132 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,761 | ₩19,055 | ₩17,691 | ₩17,905 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,373 | ₩18,988 | ₩17,731 | ₩18,346 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,041 | ₩19,202 | ₩17,918 | ₩18,774 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,854 | ₩19,229 | ₩18,400 | ₩18,640 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,881 | ₩19,336 | ₩18,507 | ₩18,854 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,122 | ₩19,937 | ₩18,934 | ₩19,322 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,777 | ₩20,512 | ₩19,148 | ₩19,443 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,924 | ₩21,087 | ₩19,483 | ₩19,590 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,741 | ₩19,764 | ₩16,688 | ₩19,750 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,090 | ₩22,786 | ₩20,860 | ₩21,194 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,679 | ₩23,615 | ₩21,809 | ₩22,451 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,564 | ₩24,965 | ₩21,997 | ₩22,465 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,126 | ₩25,273 | ₩23,187 | ₩24,444 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,115 | ₩26,383 | ₩24,377 | ₩25,701 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,099 | ₩26,690 | ₩25,032 | ₩26,102 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩23,949 | ₩25,152 | ₩23,949 | ₩24,965 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,010 | ₩23,895 | ₩21,502 | ₩23,441 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,074 | ₩22,826 | ₩20,646 | ₩22,692 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,423 | ₩26,877 | ₩20,646 | ₩21,916 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,335 | ₩30,060 | ₩28,054 | ₩30,033 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,503 | ₩27,813 | ₩25,781 | ₩27,787 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,128 | ₩27,372 | ₩25,915 | ₩26,490 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,482 | ₩28,803 | ₩25,808 | ₩26,222 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,589 | ₩30,260 | ₩28,268 | ₩29,244 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,749 | ₩29,177 | ₩28,214 | ₩28,870 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,853 | ₩29,659 | ₩27,372 | ₩29,030 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩27,987 | ₩28,348 | ₩26,864 | ₩27,680 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩27,920 | ₩28,736 | ₩27,225 | ₩27,894 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,338 | ₩29,899 | ₩26,744 | ₩27,212 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,504 | ₩31,865 | ₩28,348 | ₩28,990 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,250 | ₩33,791 | ₩31,049 | ₩31,089 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,498 | ₩30,809 | ₩29,110 | ₩30,688 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,431 | ₩30,621 | ₩28,495 | ₩29,739 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,702 | ₩31,491 | ₩28,696 | ₩28,856 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,087 | ₩32,360 | ₩29,458 | ₩31,517 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩32,908 | ₩33,523 | ₩29,672 | ₩30,421 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩34,981 | ₩35,756 | ₩32,961 | ₩32,975 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,425 | ₩37,093 | ₩34,727 | ₩35,047 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,481 | ₩38,324 | ₩36,492 | ₩36,866 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,190 | ₩39,126 | ₩37,428 | ₩38,176 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,733 | ₩42,282 | ₩36,572 | ₩37,588 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩41,867 | ₩43,458 | ₩41,613 | ₩42,228 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,063 | ₩45,317 | ₩42,135 | ₩42,255 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,344 | ₩45,959 | ₩45,170 | ₩45,304 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,785 | ₩46,373 | ₩44,221 | ₩44,648 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,352 | ₩48,740 | ₩45,518 | ₩45,571 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,107 | ₩51,361 | ₩49,329 | ₩49,489 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,471 | ₩53,086 | ₩51,040 | ₩51,374 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,097 | ₩53,260 | ₩51,896 | ₩53,113 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,196 | ₩54,209 | ₩50,813 | ₩52,484 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,302 | ₩51,388 | ₩48,847 | ₩50,626 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,131 | ₩50,398 | ₩47,951 | ₩49,957 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,537 | ₩49,770 | ₩47,323 | ₩49,730 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,470 | ₩47,804 | ₩46,427 | ₩46,480 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,406 | ₩48,406 | ₩45,598 | ₩47,323 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,670 | ₩49,048 | ₩46,307 | ₩48,406 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,687 | ₩49,262 | ₩47,229 | ₩47,777 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,740 | ₩49,141 | ₩48,312 | ₩48,513 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,489 | ₩50,398 | ₩48,780 | ₩48,820 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,077 | ₩50,652 | ₩49,168 | ₩49,730 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,823 | ₩50,559 | ₩49,476 | ₩50,452 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,529 | ₩49,904 | ₩48,780 | ₩49,770 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,690 | ₩49,877 | ₩49,008 | ₩49,596 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,569 | ₩51,481 | ₩49,315 | ₩50,024 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,395 | ₩49,904 | ₩48,580 | ₩49,649 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,245 | ₩49,382 | ₩47,764 | ₩49,248 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,510 | ₩48,393 | ₩47,497 | ₩47,844 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,804 | ₩48,914 | ₩47,029 | ₩47,684 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,462 | ₩49,649 | ₩47,229 | ₩47,777 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,492 | ₩50,906 | ₩49,235 | ₩49,329 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩49,863 | ₩50,947 | ₩49,810 | ₩50,318 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,256 | ₩51,013 | ₩46,775 | ₩50,224 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,515 | ₩48,125 | ₩44,515 | ₩47,523 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,280 | ₩46,427 | ₩44,582 | ₩44,809 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩45,932 | ₩46,855 | ₩45,397 | ₩45,905 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,269 | ₩47,630 | ₩45,531 | ₩46,093 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,304 | ₩46,868 | ₩45,143 | ₩46,828 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,360 | ₩46,895 | ₩45,116 | ₩45,116 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,411 | ₩46,694 | ₩45,170 | ₩45,892 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩45,905 | ₩46,601 | ₩45,865 | ₩46,146 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,317 | ₩46,066 | ₩44,943 | ₩45,571 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,555 | ₩45,999 | ₩44,328 | ₩45,625 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,301 | ₩45,237 | ₩43,458 | ₩44,154 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,044 | ₩45,518 | ₩42,322 | ₩44,796 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,039 | ₩46,775 | ₩42,643 | ₩42,910 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,670 | ₩48,566 | ₩44,929 | ₩45,411 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,556 | ₩50,064 | ₩47,256 | ₩48,005 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,655 | ₩51,655 | ₩48,459 | ₩49,075 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,602 | ₩52,083 | ₩50,532 | ₩52,016 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩51,856 | ₩52,765 | ₩51,107 | ₩52,257 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,244 | ₩53,073 | ₩51,334 | ₩52,351 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,709 | ₩52,270 | ₩50,358 | ₩52,123 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩51,883 | ₩52,310 | ₩49,770 | ₩51,749 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,342 | ₩52,083 | ₩48,700 | ₩51,709 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,464 | ₩45,678 | ₩43,552 | ₩44,354 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,143 | ₩45,972 | ₩44,836 | ₩45,397 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩46,908 | ₩47,563 | ₩44,836 | ₩44,969 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,256 | ₩48,473 | ₩46,561 | ₩47,590 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,681 | ₩47,590 | ₩46,360 | ₩47,256 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,012 | ₩47,309 | ₩45,758 | ₩46,574 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩46,868 | ₩47,670 | ₩46,293 | ₩46,922 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,112 | ₩48,794 | ₩46,801 | ₩47,590 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,128 | ₩49,583 | ₩48,138 | ₩48,459 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,195 | ₩50,051 | ₩48,272 | ₩48,446 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,716 | ₩49,984 | ₩48,138 | ₩48,473 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,593 | ₩50,037 | ₩48,098 | ₩49,770 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩46,922 | ₩49,476 | ₩46,614 | ₩48,861 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,363 | ₩48,299 | ₩46,868 | ₩46,922 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,347 | ₩46,922 | ₩45,905 | ₩46,882 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,032 | ₩48,754 | ₩46,146 | ₩46,373 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,476 | ₩50,318 | ₩47,657 | ₩47,804 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,363 | ₩50,385 | ₩46,828 | ₩49,222 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,767 | ₩49,569 | ₩48,098 | ₩48,098 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,586 | ₩50,906 | ₩48,125 | ₩48,406 | -4.31% | 78.9만 |
|---|