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 | ₩20,821 | ₩20,995 | ₩20,566 | ₩20,807 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,922 | ₩20,754 | ₩19,479 | ₩20,700 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,104 | ₩20,029 | ₩19,104 | ₩19,828 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,815 | ₩19,815 | ₩19,050 | ₩19,452 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,090 | ₩20,110 | ₩19,036 | ₩19,613 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,399 | ₩19,546 | ₩18,741 | ₩19,117 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,419 | ₩19,586 | ₩18,419 | ₩19,305 | +4.81% | 89만 |
| 2026.09.30 | ₩18,258 | ₩18,714 | ₩17,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,460 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,312 | ₩18,379 | ₩17,762 | ₩18,124 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,023 | ₩19,023 | ₩18,071 | ₩18,299 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,701 | ₩19,023 | ₩18,527 | ₩18,862 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,747 | ₩20,056 | ₩18,553 | ₩18,701 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,150 | ₩20,150 | ₩18,782 | ₩19,694 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,834 | ₩21,076 | ₩19,868 | ₩20,324 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,687 | ₩20,928 | ₩20,163 | ₩20,351 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,357 | ₩21,357 | ₩20,405 | ₩20,458 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,666 | ₩21,800 | ₩20,955 | ₩21,438 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,538 | ₩22,565 | ₩21,478 | ₩21,612 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,906 | ₩24,134 | ₩22,605 | ₩22,672 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,778 | ₩25,395 | ₩24,175 | ₩24,268 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,839 | ₩24,161 | ₩23,329 | ₩24,148 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,625 | ₩24,134 | ₩23,316 | ₩23,638 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,671 | ₩24,818 | ₩23,517 | ₩23,692 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,200 | ₩26,375 | ₩24,228 | ₩24,671 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,979 | ₩26,549 | ₩24,818 | ₩26,522 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,811 | ₩26,187 | ₩24,872 | ₩25,355 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,725 | ₩25,530 | ₩24,523 | ₩25,154 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,832 | ₩25,583 | ₩24,631 | ₩24,926 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,369 | ₩25,556 | ₩24,590 | ₩25,221 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,771 | ₩26,737 | ₩25,690 | ₩25,690 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,697 | ₩26,911 | ₩25,771 | ₩25,798 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,342 | ₩26,415 | ₩25,208 | ₩26,415 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,811 | ₩26,710 | ₩25,516 | ₩25,972 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,106 | ₩26,589 | ₩25,677 | ₩26,066 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,610 | ₩26,308 | ₩25,221 | ₩26,200 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,825 | ₩26,281 | ₩25,154 | ₩25,422 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,744 | ₩26,911 | ₩25,744 | ₩25,865 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,114 | ₩26,469 | ₩25,073 | ₩26,053 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,805 | ₩25,395 | ₩24,389 | ₩24,886 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩26,012 | ₩26,053 | ₩24,658 | ₩25,556 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,349 | ₩25,395 | ₩23,678 | ₩24,966 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,034 | ₩24,322 | ₩22,565 | ₩24,027 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,429 | ₩24,644 | ₩23,356 | ₩23,383 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,040 | ₩24,658 | ₩23,651 | ₩24,416 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,818 | ₩25,208 | ₩22,229 | ₩23,893 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,900 | ₩23,249 | ₩22,270 | ₩22,967 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,625 | ₩23,893 | ₩23,276 | ₩23,638 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,235 | ₩23,732 | ₩22,806 | ₩23,383 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,088 | ₩24,107 | ₩23,088 | ₩23,262 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,270 | ₩23,423 | ₩22,270 | ₩22,739 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,659 | ₩24,349 | ₩22,135 | ₩22,605 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,833 | ₩24,134 | ₩22,779 | ₩23,289 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,618 | ₩23,692 | ₩22,524 | ₩23,007 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,304 | ₩22,390 | ₩21,304 | ₩22,176 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,237 | ₩21,465 | ₩20,606 | ₩20,713 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,646 | ₩21,223 | ₩19,989 | ₩20,848 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,612 | ₩21,639 | ₩20,177 | ₩20,579 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,881 | ₩21,974 | ₩21,237 | ₩21,411 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,773 | ₩22,511 | ₩21,290 | ₩21,974 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,350 | ₩22,940 | ₩21,518 | ₩21,934 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,626 | ₩22,672 | ₩21,491 | ₩22,645 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,605 | ₩23,182 | ₩21,317 | ₩21,330 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,363 | ₩22,806 | ₩22,109 | ₩22,135 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,833 | ₩23,571 | ₩22,833 | ₩23,061 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,967 | ₩23,329 | ₩22,310 | ₩22,645 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,404 | ₩22,739 | ₩21,062 | ₩22,457 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,054 | ₩24,054 | ₩22,833 | ₩22,887 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,275 | ₩25,516 | ₩24,483 | ₩24,550 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,355 | ₩25,516 | ₩24,590 | ₩24,872 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,818 | ₩25,717 | ₩24,818 | ₩25,556 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,504 | ₩25,073 | ₩23,504 | ₩24,631 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,074 | ₩23,732 | ₩22,471 | ₩23,370 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,383 | ₩23,531 | ₩22,605 | ₩23,155 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,398 | ₩22,712 | ₩21,398 | ₩22,672 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,545 | ₩22,471 | ₩21,250 | ₩21,357 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,143 | ₩22,189 | ₩20,660 | ₩21,974 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,593 | ₩20,901 | ₩20,217 | ₩20,633 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,458 | ₩21,062 | ₩19,908 | ₩20,298 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,922 | ₩20,512 | ₩19,560 | ₩20,512 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,365 | ₩21,505 | ₩19,694 | ₩19,922 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,499 | ₩21,304 | ₩20,284 | ₩20,780 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,472 | ₩20,915 | ₩19,452 | ₩19,707 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,452 | ₩20,526 | ₩19,077 | ₩19,989 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,749 | ₩19,667 | ₩17,467 | ₩19,613 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,816 | ₩18,433 | ₩17,574 | ₩18,084 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,607 | ₩18,929 | ₩17,507 | ₩18,151 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,084 | ₩18,741 | ₩17,775 | ₩17,816 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,506 | ₩19,908 | ₩17,722 | ₩18,057 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,358 | ₩20,445 | ₩19,318 | ₩19,466 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,123 | ₩20,284 | ₩18,862 | ₩19,010 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,304 | ₩21,411 | ₩20,338 | ₩20,512 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,465 | ₩22,015 | ₩20,794 | ₩21,813 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,815 | ₩20,780 | ₩19,197 | ₩20,713 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,096 | ₩20,901 | ₩19,721 | ₩20,619 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,358 | ₩20,418 | ₩19,305 | ₩19,935 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,137 | ₩20,204 | ₩19,318 | ₩19,466 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,224 | ₩20,016 | ₩19,184 | ₩19,908 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,466 | ₩19,895 | ₩18,822 | ₩19,036 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,385 | ₩19,815 | ₩18,714 | ₩19,654 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,788 | ₩20,660 | ₩18,889 | ₩19,734 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,586 | ₩19,962 | ₩18,580 | ₩18,782 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,519 | ₩20,110 | ₩18,916 | ₩19,721 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,023 | ₩19,895 | ₩18,741 | ₩19,519 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,526 | ₩20,526 | ₩18,943 | ₩19,010 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,593 | ₩20,861 | ₩19,815 | ₩20,834 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,801 | ₩20,968 | ₩19,265 | ₩20,646 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,137 | ₩20,727 | ₩18,446 | ₩19,318 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,063 | ₩20,794 | ₩18,943 | ₩20,110 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,580 | ₩18,755 | ₩18,164 | ₩18,580 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,144 | ₩19,291 | ₩18,393 | ₩18,473 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,251 | ₩20,230 | ₩19,211 | ₩19,224 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,594 | ₩19,399 | ₩18,486 | ₩19,130 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,762 | ₩18,232 | ₩17,306 | ₩18,030 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,272 | ₩18,352 | ₩17,695 | ₩17,936 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,077 | ₩19,882 | ₩18,513 | ₩18,527 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,205 | ₩19,050 | ₩18,205 | ₩18,849 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,030 | ₩18,486 | ₩17,856 | ₩18,393 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,278 | ₩19,815 | ₩17,655 | ₩18,003 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,104 | ₩19,600 | ₩18,768 | ₩19,439 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,613 | ₩20,539 | ₩18,755 | ₩18,822 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,889 | ₩19,560 | ₩18,889 | ₩19,560 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,782 | ₩19,104 | ₩18,406 | ₩19,023 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,285 | ₩18,634 | ₩17,816 | ₩18,245 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,218 | ₩18,902 | ₩17,829 | ₩17,923 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,741 | ₩19,077 | ₩17,842 | ₩17,896 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,817 | ₩18,419 | ₩15,763 | ₩18,419 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,072 | ₩16,367 | ₩15,548 | ₩15,857 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,662 | ₩16,917 | ₩15,870 | ₩16,112 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,117 | ₩19,171 | ₩16,970 | ₩17,011 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,634 | ₩18,983 | ₩18,030 | ₩18,164 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,473 | ₩19,278 | ₩18,258 | ₩18,728 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,944 | ₩18,419 | ₩16,662 | ₩18,406 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,896 | ₩18,325 | ₩17,145 | ₩17,225 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,641 | ₩18,097 | ₩17,145 | ₩17,883 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,131 | ₩17,427 | ₩16,863 | ₩17,212 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,641 | ₩17,977 | ₩16,662 | ₩17,185 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,655 | ₩18,191 | ₩17,440 | ₩18,191 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,822 | ₩19,117 | ₩17,749 | ₩17,963 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,433 | ₩19,050 | ₩17,789 | ₩18,406 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,104 | ₩19,265 | ₩17,977 | ₩18,835 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,916 | ₩19,291 | ₩18,460 | ₩18,701 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,943 | ₩19,399 | ₩18,567 | ₩18,916 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,184 | ₩20,002 | ₩18,996 | ₩19,385 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,841 | ₩20,579 | ₩19,211 | ₩19,506 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,989 | ₩21,156 | ₩19,546 | ₩19,654 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,796 | ₩19,828 | ₩16,742 | ₩19,815 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,162 | ₩22,860 | ₩20,928 | ₩21,263 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,753 | ₩23,692 | ₩21,881 | ₩22,524 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,644 | ₩25,047 | ₩22,068 | ₩22,538 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,208 | ₩25,355 | ₩23,262 | ₩24,523 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,200 | ₩26,469 | ₩24,456 | ₩25,784 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,181 | ₩26,777 | ₩25,114 | ₩26,187 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,027 | ₩25,234 | ₩24,027 | ₩25,047 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,082 | ₩23,973 | ₩21,572 | ₩23,517 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,143 | ₩22,900 | ₩20,713 | ₩22,766 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,509 | ₩26,965 | ₩20,713 | ₩21,988 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,427 | ₩30,158 | ₩28,146 | ₩30,131 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,589 | ₩27,904 | ₩25,865 | ₩27,877 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,214 | ₩27,461 | ₩25,999 | ₩26,576 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,575 | ₩28,897 | ₩25,892 | ₩26,308 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,682 | ₩30,359 | ₩28,360 | ₩29,339 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,843 | ₩29,272 | ₩28,306 | ₩28,964 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,944 | ₩29,755 | ₩27,461 | ₩29,125 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,078 | ₩28,441 | ₩26,952 | ₩27,770 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩28,011 | ₩28,830 | ₩27,314 | ₩27,985 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,433 | ₩29,997 | ₩26,831 | ₩27,300 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,607 | ₩31,969 | ₩28,441 | ₩29,085 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,352 | ₩33,901 | ₩31,151 | ₩31,191 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,594 | ₩30,909 | ₩29,205 | ₩30,788 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,527 | ₩30,721 | ₩28,588 | ₩29,836 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,802 | ₩31,593 | ₩28,789 | ₩28,950 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,185 | ₩32,465 | ₩29,554 | ₩31,620 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩33,015 | ₩33,632 | ₩29,769 | ₩30,520 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,095 | ₩35,873 | ₩33,069 | ₩33,082 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,544 | ₩37,214 | ₩34,840 | ₩35,162 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,603 | ₩38,449 | ₩36,611 | ₩36,986 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,314 | ₩39,253 | ₩37,550 | ₩38,301 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,869 | ₩42,419 | ₩36,691 | ₩37,711 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩42,004 | ₩43,600 | ₩41,749 | ₩42,366 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,210 | ₩45,465 | ₩42,272 | ₩42,393 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,492 | ₩46,109 | ₩45,317 | ₩45,451 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,934 | ₩46,525 | ₩44,365 | ₩44,794 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,510 | ₩48,899 | ₩45,666 | ₩45,720 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,274 | ₩51,529 | ₩49,489 | ₩49,650 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,642 | ₩53,259 | ₩51,207 | ₩51,542 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,266 | ₩53,434 | ₩52,065 | ₩53,286 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,373 | ₩54,386 | ₩50,979 | ₩52,655 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,463 | ₩51,555 | ₩49,006 | ₩50,791 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,294 | ₩50,563 | ₩48,108 | ₩50,120 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,692 | ₩49,932 | ₩47,477 | ₩49,892 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,625 | ₩47,960 | ₩46,578 | ₩46,632 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,564 | ₩48,564 | ₩45,747 | ₩47,477 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,826 | ₩49,208 | ₩46,458 | ₩48,564 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,845 | ₩49,422 | ₩47,383 | ₩47,933 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,899 | ₩49,302 | ₩48,470 | ₩48,671 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,650 | ₩50,563 | ₩48,939 | ₩48,980 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,241 | ₩50,818 | ₩49,328 | ₩49,892 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,986 | ₩50,724 | ₩49,637 | ₩50,616 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,691 | ₩50,066 | ₩48,939 | ₩49,932 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,852 | ₩50,039 | ₩49,167 | ₩49,758 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,731 | ₩51,649 | ₩49,476 | ₩50,187 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,556 | ₩50,066 | ₩48,738 | ₩49,811 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,403 | ₩49,543 | ₩47,920 | ₩49,409 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,665 | ₩48,550 | ₩47,652 | ₩48,000 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,960 | ₩49,074 | ₩47,182 | ₩47,839 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,624 | ₩49,811 | ₩47,383 | ₩47,933 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,657 | ₩51,072 | ₩49,396 | ₩49,489 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩50,026 | ₩51,113 | ₩49,972 | ₩50,482 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,410 | ₩51,180 | ₩46,927 | ₩50,388 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,660 | ₩48,282 | ₩44,660 | ₩47,678 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,431 | ₩46,578 | ₩44,727 | ₩44,955 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,082 | ₩47,008 | ₩45,545 | ₩46,055 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,423 | ₩47,786 | ₩45,679 | ₩46,243 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,451 | ₩47,021 | ₩45,290 | ₩46,981 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,511 | ₩47,048 | ₩45,264 | ₩45,264 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,559 | ₩46,847 | ₩45,317 | ₩46,042 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,055 | ₩46,753 | ₩46,015 | ₩46,297 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,465 | ₩46,216 | ₩45,089 | ₩45,720 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,700 | ₩46,149 | ₩44,472 | ₩45,773 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,445 | ₩45,384 | ₩43,600 | ₩44,298 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,184 | ₩45,666 | ₩42,460 | ₩44,942 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,189 | ₩46,927 | ₩42,782 | ₩43,050 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,826 | ₩48,725 | ₩45,076 | ₩45,559 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,717 | ₩50,227 | ₩47,410 | ₩48,161 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,824 | ₩51,824 | ₩48,617 | ₩49,235 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,770 | ₩52,253 | ₩50,697 | ₩52,186 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩52,025 | ₩52,937 | ₩51,274 | ₩52,427 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,414 | ₩53,246 | ₩51,502 | ₩52,521 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,877 | ₩52,441 | ₩50,522 | ₩52,293 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩52,052 | ₩52,481 | ₩49,932 | ₩51,918 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,503 | ₩52,253 | ₩48,859 | ₩51,877 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,612 | ₩45,827 | ₩43,694 | ₩44,499 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,290 | ₩46,122 | ₩44,982 | ₩45,545 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,061 | ₩47,719 | ₩44,982 | ₩45,116 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,410 | ₩48,631 | ₩46,712 | ₩47,745 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,833 | ₩47,745 | ₩46,511 | ₩47,410 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,162 | ₩47,464 | ₩45,908 | ₩46,726 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩47,021 | ₩47,826 | ₩46,444 | ₩47,075 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,269 | ₩48,953 | ₩46,954 | ₩47,745 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,288 | ₩49,744 | ₩48,295 | ₩48,617 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,355 | ₩50,214 | ₩48,430 | ₩48,604 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,878 | ₩50,147 | ₩48,295 | ₩48,631 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,752 | ₩50,200 | ₩48,255 | ₩49,932 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,075 | ₩49,637 | ₩46,766 | ₩49,020 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,517 | ₩48,456 | ₩47,021 | ₩47,075 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,498 | ₩47,075 | ₩46,055 | ₩47,034 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,188 | ₩48,913 | ₩46,297 | ₩46,525 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,637 | ₩50,482 | ₩47,812 | ₩47,960 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,517 | ₩50,549 | ₩46,981 | ₩49,382 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,926 | ₩49,731 | ₩48,255 | ₩48,255 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,750 | ₩51,072 | ₩48,282 | ₩48,564 | -4.31% | 78.9만 |
|---|