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 | ₩20,813 | ₩20,988 | ₩20,559 | ₩20,800 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,915 | ₩20,746 | ₩19,472 | ₩20,693 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,097 | ₩20,022 | ₩19,097 | ₩19,821 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,808 | ₩19,808 | ₩19,043 | ₩19,446 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,083 | ₩20,103 | ₩19,030 | ₩19,606 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,392 | ₩19,539 | ₩18,735 | ₩19,110 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,413 | ₩19,580 | ₩18,413 | ₩19,298 | +4.81% | 89만 |
| 2026.09.30 | ₩18,252 | ₩18,708 | ₩17,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,453 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,306 | ₩18,373 | ₩17,756 | ₩18,118 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,016 | ₩19,016 | ₩18,064 | ₩18,292 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,695 | ₩19,016 | ₩18,520 | ₩18,855 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,741 | ₩20,049 | ₩18,547 | ₩18,695 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,143 | ₩20,143 | ₩18,775 | ₩19,687 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,827 | ₩21,068 | ₩19,861 | ₩20,317 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,679 | ₩20,921 | ₩20,156 | ₩20,344 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,350 | ₩21,350 | ₩20,398 | ₩20,451 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,658 | ₩21,792 | ₩20,948 | ₩21,430 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,530 | ₩22,557 | ₩21,471 | ₩21,605 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,898 | ₩24,126 | ₩22,597 | ₩22,664 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,770 | ₩25,386 | ₩24,166 | ₩24,260 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,831 | ₩24,153 | ₩23,321 | ₩24,139 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,616 | ₩24,126 | ₩23,308 | ₩23,630 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,662 | ₩24,810 | ₩23,509 | ₩23,683 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,191 | ₩26,365 | ₩24,220 | ₩24,662 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,971 | ₩26,540 | ₩24,810 | ₩26,513 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,802 | ₩26,178 | ₩24,863 | ₩25,346 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,716 | ₩25,521 | ₩24,515 | ₩25,145 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,823 | ₩25,574 | ₩24,622 | ₩24,917 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,360 | ₩25,547 | ₩24,582 | ₩25,212 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,762 | ₩26,728 | ₩25,681 | ₩25,681 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,687 | ₩26,902 | ₩25,762 | ₩25,789 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,333 | ₩26,406 | ₩25,199 | ₩26,406 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,802 | ₩26,701 | ₩25,507 | ₩25,963 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,097 | ₩26,580 | ₩25,668 | ₩26,057 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,601 | ₩26,298 | ₩25,212 | ₩26,191 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,816 | ₩26,272 | ₩25,145 | ₩25,413 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,735 | ₩26,902 | ₩25,735 | ₩25,856 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,105 | ₩26,459 | ₩25,065 | ₩26,044 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,796 | ₩25,386 | ₩24,381 | ₩24,877 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩26,003 | ₩26,044 | ₩24,649 | ₩25,547 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,340 | ₩25,386 | ₩23,670 | ₩24,957 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,026 | ₩24,314 | ₩22,557 | ₩24,019 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,421 | ₩24,635 | ₩23,348 | ₩23,375 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,032 | ₩24,649 | ₩23,643 | ₩24,407 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,810 | ₩25,199 | ₩22,222 | ₩23,884 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,892 | ₩23,241 | ₩22,262 | ₩22,959 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,616 | ₩23,884 | ₩23,268 | ₩23,630 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,227 | ₩23,724 | ₩22,798 | ₩23,375 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,080 | ₩24,099 | ₩23,080 | ₩23,254 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,262 | ₩23,415 | ₩22,262 | ₩22,731 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,651 | ₩24,340 | ₩22,128 | ₩22,597 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,825 | ₩24,126 | ₩22,771 | ₩23,281 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,610 | ₩23,683 | ₩22,517 | ₩22,999 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,296 | ₩22,382 | ₩21,296 | ₩22,168 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,229 | ₩21,457 | ₩20,599 | ₩20,706 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,639 | ₩21,216 | ₩19,982 | ₩20,840 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,605 | ₩21,631 | ₩20,170 | ₩20,572 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,873 | ₩21,967 | ₩21,229 | ₩21,403 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,766 | ₩22,503 | ₩21,283 | ₩21,967 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,342 | ₩22,932 | ₩21,511 | ₩21,926 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,618 | ₩22,664 | ₩21,484 | ₩22,637 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,597 | ₩23,174 | ₩21,310 | ₩21,323 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,356 | ₩22,798 | ₩22,101 | ₩22,128 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,825 | ₩23,563 | ₩22,825 | ₩23,053 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,959 | ₩23,321 | ₩22,302 | ₩22,637 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,396 | ₩22,731 | ₩21,055 | ₩22,450 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,045 | ₩24,045 | ₩22,825 | ₩22,879 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,266 | ₩25,507 | ₩24,475 | ₩24,542 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,346 | ₩25,507 | ₩24,582 | ₩24,863 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,810 | ₩25,708 | ₩24,810 | ₩25,547 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,496 | ₩25,065 | ₩23,496 | ₩24,622 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,066 | ₩23,724 | ₩22,463 | ₩23,361 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,375 | ₩23,522 | ₩22,597 | ₩23,147 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,390 | ₩22,704 | ₩21,390 | ₩22,664 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,538 | ₩22,463 | ₩21,243 | ₩21,350 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,135 | ₩22,181 | ₩20,652 | ₩21,967 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,585 | ₩20,894 | ₩20,210 | ₩20,626 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,451 | ₩21,055 | ₩19,901 | ₩20,290 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,915 | ₩20,505 | ₩19,553 | ₩20,505 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,357 | ₩21,497 | ₩19,687 | ₩19,915 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,492 | ₩21,296 | ₩20,277 | ₩20,773 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,465 | ₩20,907 | ₩19,446 | ₩19,700 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,446 | ₩20,518 | ₩19,070 | ₩19,982 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,742 | ₩19,660 | ₩17,461 | ₩19,606 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,809 | ₩18,426 | ₩17,568 | ₩18,078 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,601 | ₩18,922 | ₩17,501 | ₩18,145 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,078 | ₩18,735 | ₩17,769 | ₩17,809 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,499 | ₩19,901 | ₩17,716 | ₩18,051 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,352 | ₩20,438 | ₩19,311 | ₩19,459 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,116 | ₩20,277 | ₩18,855 | ₩19,003 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,296 | ₩21,403 | ₩20,331 | ₩20,505 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,457 | ₩22,007 | ₩20,787 | ₩21,806 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,808 | ₩20,773 | ₩19,191 | ₩20,706 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,089 | ₩20,894 | ₩19,714 | ₩20,612 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,352 | ₩20,411 | ₩19,298 | ₩19,928 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,129 | ₩20,197 | ₩19,311 | ₩19,459 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,218 | ₩20,009 | ₩19,177 | ₩19,901 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,459 | ₩19,888 | ₩18,815 | ₩19,030 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,378 | ₩19,808 | ₩18,708 | ₩19,647 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,781 | ₩20,652 | ₩18,882 | ₩19,727 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,580 | ₩19,955 | ₩18,574 | ₩18,775 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,513 | ₩20,103 | ₩18,909 | ₩19,714 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,016 | ₩19,888 | ₩18,735 | ₩19,513 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,518 | ₩20,518 | ₩18,936 | ₩19,003 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,585 | ₩20,854 | ₩19,808 | ₩20,827 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,794 | ₩20,961 | ₩19,258 | ₩20,639 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,129 | ₩20,720 | ₩18,440 | ₩19,311 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,057 | ₩20,787 | ₩18,936 | ₩20,103 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,574 | ₩18,748 | ₩18,158 | ₩18,574 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,137 | ₩19,285 | ₩18,386 | ₩18,467 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,244 | ₩20,223 | ₩19,204 | ₩19,218 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,587 | ₩19,392 | ₩18,480 | ₩19,124 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,756 | ₩18,225 | ₩17,300 | ₩18,024 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,265 | ₩18,346 | ₩17,689 | ₩17,930 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,070 | ₩19,875 | ₩18,507 | ₩18,520 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,198 | ₩19,043 | ₩18,198 | ₩18,842 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,024 | ₩18,480 | ₩17,850 | ₩18,386 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,271 | ₩19,808 | ₩17,648 | ₩17,997 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,097 | ₩19,593 | ₩18,762 | ₩19,432 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,606 | ₩20,532 | ₩18,748 | ₩18,815 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,882 | ₩19,553 | ₩18,882 | ₩19,553 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,775 | ₩19,097 | ₩18,399 | ₩19,016 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,279 | ₩18,627 | ₩17,809 | ₩18,239 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,212 | ₩18,896 | ₩17,823 | ₩17,917 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,735 | ₩19,070 | ₩17,836 | ₩17,890 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,811 | ₩18,413 | ₩15,758 | ₩18,413 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,066 | ₩16,361 | ₩15,543 | ₩15,851 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,656 | ₩16,911 | ₩15,865 | ₩16,106 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,110 | ₩19,164 | ₩16,965 | ₩17,005 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,627 | ₩18,976 | ₩18,024 | ₩18,158 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,467 | ₩19,271 | ₩18,252 | ₩18,721 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,938 | ₩18,413 | ₩16,656 | ₩18,399 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,890 | ₩18,319 | ₩17,139 | ₩17,219 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,635 | ₩18,091 | ₩17,139 | ₩17,876 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,125 | ₩17,420 | ₩16,857 | ₩17,206 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,635 | ₩17,970 | ₩16,656 | ₩17,179 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,648 | ₩18,185 | ₩17,434 | ₩18,185 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,815 | ₩19,110 | ₩17,742 | ₩17,957 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,426 | ₩19,043 | ₩17,783 | ₩18,399 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,097 | ₩19,258 | ₩17,970 | ₩18,829 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,909 | ₩19,285 | ₩18,453 | ₩18,695 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,936 | ₩19,392 | ₩18,560 | ₩18,909 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,177 | ₩19,995 | ₩18,990 | ₩19,378 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,834 | ₩20,572 | ₩19,204 | ₩19,499 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,982 | ₩21,149 | ₩19,539 | ₩19,647 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,790 | ₩19,821 | ₩16,737 | ₩19,808 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,154 | ₩22,852 | ₩20,921 | ₩21,256 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,745 | ₩23,683 | ₩21,873 | ₩22,517 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,635 | ₩25,038 | ₩22,061 | ₩22,530 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,199 | ₩25,346 | ₩23,254 | ₩24,515 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,191 | ₩26,459 | ₩24,448 | ₩25,775 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,172 | ₩26,768 | ₩25,105 | ₩26,178 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,019 | ₩25,226 | ₩24,019 | ₩25,038 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,074 | ₩23,965 | ₩21,564 | ₩23,509 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,135 | ₩22,892 | ₩20,706 | ₩22,758 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,500 | ₩26,956 | ₩20,706 | ₩21,980 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,417 | ₩30,147 | ₩28,136 | ₩30,120 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,580 | ₩27,894 | ₩25,856 | ₩27,867 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,205 | ₩27,452 | ₩25,990 | ₩26,567 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,565 | ₩28,887 | ₩25,883 | ₩26,298 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,672 | ₩30,348 | ₩28,350 | ₩29,329 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,833 | ₩29,262 | ₩28,297 | ₩28,954 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,934 | ₩29,745 | ₩27,452 | ₩29,115 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,069 | ₩28,431 | ₩26,942 | ₩27,760 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩28,002 | ₩28,820 | ₩27,304 | ₩27,975 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,423 | ₩29,986 | ₩26,821 | ₩27,291 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,596 | ₩31,958 | ₩28,431 | ₩29,074 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,341 | ₩33,889 | ₩31,140 | ₩31,180 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,584 | ₩30,898 | ₩29,195 | ₩30,778 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,517 | ₩30,711 | ₩28,578 | ₩29,825 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,791 | ₩31,582 | ₩28,779 | ₩28,940 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,174 | ₩32,454 | ₩29,544 | ₩31,609 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩33,004 | ₩33,621 | ₩29,758 | ₩30,509 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,082 | ₩35,860 | ₩33,057 | ₩33,071 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,531 | ₩37,201 | ₩34,828 | ₩35,149 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,590 | ₩38,435 | ₩36,598 | ₩36,973 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,301 | ₩39,240 | ₩37,537 | ₩38,288 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,855 | ₩42,405 | ₩36,678 | ₩37,697 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩41,989 | ₩43,585 | ₩41,734 | ₩42,351 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,194 | ₩45,449 | ₩42,257 | ₩42,378 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,476 | ₩46,093 | ₩45,301 | ₩45,435 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,918 | ₩46,508 | ₩44,349 | ₩44,778 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,493 | ₩48,882 | ₩45,650 | ₩45,704 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,256 | ₩51,510 | ₩49,472 | ₩49,633 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,624 | ₩53,240 | ₩51,189 | ₩51,524 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,248 | ₩53,415 | ₩52,047 | ₩53,267 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,354 | ₩54,367 | ₩50,961 | ₩52,637 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,445 | ₩51,537 | ₩48,989 | ₩50,773 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,277 | ₩50,545 | ₩48,091 | ₩50,102 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,675 | ₩49,915 | ₩47,460 | ₩49,874 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,608 | ₩47,943 | ₩46,562 | ₩46,616 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,547 | ₩48,547 | ₩45,730 | ₩47,460 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,809 | ₩49,190 | ₩46,441 | ₩48,547 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,828 | ₩49,405 | ₩47,367 | ₩47,916 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,882 | ₩49,284 | ₩48,453 | ₩48,654 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,633 | ₩50,545 | ₩48,922 | ₩48,962 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,223 | ₩50,800 | ₩49,311 | ₩49,874 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,968 | ₩50,706 | ₩49,620 | ₩50,599 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,673 | ₩50,049 | ₩48,922 | ₩49,915 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,834 | ₩50,022 | ₩49,150 | ₩49,740 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,713 | ₩51,631 | ₩49,459 | ₩50,169 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,539 | ₩50,049 | ₩48,721 | ₩49,794 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,386 | ₩49,526 | ₩47,903 | ₩49,392 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,648 | ₩48,533 | ₩47,635 | ₩47,983 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,943 | ₩49,056 | ₩47,165 | ₩47,823 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,606 | ₩49,794 | ₩47,367 | ₩47,916 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,639 | ₩51,055 | ₩49,378 | ₩49,472 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩50,009 | ₩51,095 | ₩49,955 | ₩50,464 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,393 | ₩51,162 | ₩46,911 | ₩50,371 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,644 | ₩48,265 | ₩44,644 | ₩47,662 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,414 | ₩46,562 | ₩44,711 | ₩44,939 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,066 | ₩46,991 | ₩45,529 | ₩46,039 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,407 | ₩47,769 | ₩45,663 | ₩46,227 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,435 | ₩47,005 | ₩45,275 | ₩46,964 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,495 | ₩47,031 | ₩45,248 | ₩45,248 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,543 | ₩46,830 | ₩45,301 | ₩46,026 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,039 | ₩46,736 | ₩45,999 | ₩46,280 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,449 | ₩46,200 | ₩45,073 | ₩45,704 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,684 | ₩46,133 | ₩44,456 | ₩45,757 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,430 | ₩45,368 | ₩43,585 | ₩44,282 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,169 | ₩45,650 | ₩42,445 | ₩44,926 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,173 | ₩46,911 | ₩42,767 | ₩43,035 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,809 | ₩48,708 | ₩45,060 | ₩45,543 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,700 | ₩50,210 | ₩47,393 | ₩48,144 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,806 | ₩51,806 | ₩48,600 | ₩49,217 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,752 | ₩52,235 | ₩50,679 | ₩52,168 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩52,007 | ₩52,919 | ₩51,256 | ₩52,409 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,396 | ₩53,227 | ₩51,484 | ₩52,503 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,859 | ₩52,422 | ₩50,505 | ₩52,275 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩52,034 | ₩52,463 | ₩49,915 | ₩51,899 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,485 | ₩52,235 | ₩48,842 | ₩51,859 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,596 | ₩45,811 | ₩43,679 | ₩44,483 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,275 | ₩46,106 | ₩44,966 | ₩45,529 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,045 | ₩47,702 | ₩44,966 | ₩45,100 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,393 | ₩48,614 | ₩46,696 | ₩47,729 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,817 | ₩47,729 | ₩46,495 | ₩47,393 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,146 | ₩47,447 | ₩45,891 | ₩46,709 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩47,005 | ₩47,809 | ₩46,428 | ₩47,058 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,252 | ₩48,936 | ₩46,937 | ₩47,729 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,271 | ₩49,727 | ₩48,279 | ₩48,600 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,338 | ₩50,196 | ₩48,413 | ₩48,587 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,861 | ₩50,129 | ₩48,279 | ₩48,614 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,734 | ₩50,183 | ₩48,238 | ₩49,915 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,058 | ₩49,620 | ₩46,750 | ₩49,003 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,501 | ₩48,439 | ₩47,005 | ₩47,058 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,481 | ₩47,058 | ₩46,039 | ₩47,018 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,171 | ₩48,895 | ₩46,280 | ₩46,508 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,620 | ₩50,464 | ₩47,796 | ₩47,943 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,501 | ₩50,532 | ₩46,964 | ₩49,365 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,909 | ₩49,713 | ₩48,238 | ₩48,238 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,733 | ₩51,055 | ₩48,265 | ₩48,547 | -4.31% | 78.9만 |
|---|