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 | ₩20,819 | ₩20,993 | ₩20,570 | ₩20,805 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,920 | ₩20,752 | ₩19,477 | ₩20,698 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,102 | ₩20,027 | ₩19,102 | ₩19,826 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,813 | ₩19,813 | ₩19,048 | ₩19,451 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,088 | ₩20,108 | ₩19,035 | ₩19,612 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,397 | ₩19,544 | ₩18,740 | ₩19,115 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,418 | ₩19,585 | ₩18,418 | ₩19,303 | +4.81% | 89만 |
| 2026.09.30 | ₩18,257 | ₩18,713 | ₩17,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,458 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,310 | ₩18,377 | ₩17,760 | ₩18,123 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,021 | ₩19,021 | ₩18,069 | ₩18,297 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,699 | ₩19,021 | ₩18,525 | ₩18,860 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,746 | ₩20,054 | ₩18,552 | ₩18,699 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,148 | ₩20,148 | ₩18,780 | ₩19,692 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,832 | ₩21,074 | ₩19,866 | ₩20,323 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,685 | ₩20,926 | ₩20,162 | ₩20,349 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,355 | ₩21,355 | ₩20,403 | ₩20,457 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,664 | ₩21,798 | ₩20,953 | ₩21,436 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,536 | ₩22,563 | ₩21,476 | ₩21,610 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,904 | ₩24,132 | ₩22,603 | ₩22,670 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,776 | ₩25,393 | ₩24,172 | ₩24,266 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,837 | ₩24,159 | ₩23,327 | ₩24,146 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,622 | ₩24,132 | ₩23,314 | ₩23,636 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,669 | ₩24,816 | ₩23,515 | ₩23,689 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,198 | ₩26,372 | ₩24,226 | ₩24,669 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,977 | ₩26,547 | ₩24,816 | ₩26,520 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,809 | ₩26,185 | ₩24,870 | ₩25,353 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,722 | ₩25,527 | ₩24,521 | ₩25,152 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,830 | ₩25,581 | ₩24,628 | ₩24,924 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,366 | ₩25,554 | ₩24,588 | ₩25,219 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,769 | ₩26,735 | ₩25,688 | ₩25,688 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,694 | ₩26,909 | ₩25,769 | ₩25,796 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,339 | ₩26,413 | ₩25,205 | ₩26,413 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,809 | ₩26,708 | ₩25,514 | ₩25,970 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,104 | ₩26,587 | ₩25,675 | ₩26,064 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,608 | ₩26,305 | ₩25,219 | ₩26,198 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,822 | ₩26,278 | ₩25,152 | ₩25,420 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,742 | ₩26,909 | ₩25,742 | ₩25,863 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,111 | ₩26,466 | ₩25,071 | ₩26,050 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,803 | ₩25,393 | ₩24,387 | ₩24,883 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩26,010 | ₩26,050 | ₩24,655 | ₩25,554 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,347 | ₩25,393 | ₩23,676 | ₩24,964 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,032 | ₩24,320 | ₩22,563 | ₩24,025 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,427 | ₩24,642 | ₩23,354 | ₩23,381 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,038 | ₩24,655 | ₩23,649 | ₩24,414 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,816 | ₩25,205 | ₩22,227 | ₩23,891 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,898 | ₩23,247 | ₩22,268 | ₩22,965 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,622 | ₩23,891 | ₩23,274 | ₩23,636 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,233 | ₩23,730 | ₩22,804 | ₩23,381 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,086 | ₩24,105 | ₩23,086 | ₩23,260 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,268 | ₩23,421 | ₩22,268 | ₩22,737 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,657 | ₩24,347 | ₩22,133 | ₩22,603 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,831 | ₩24,132 | ₩22,777 | ₩23,287 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,616 | ₩23,689 | ₩22,522 | ₩23,005 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,302 | ₩22,388 | ₩21,302 | ₩22,174 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,235 | ₩21,463 | ₩20,604 | ₩20,712 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,644 | ₩21,221 | ₩19,987 | ₩20,846 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,610 | ₩21,637 | ₩20,175 | ₩20,577 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,879 | ₩21,972 | ₩21,235 | ₩21,409 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,771 | ₩22,509 | ₩21,288 | ₩21,972 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,348 | ₩22,938 | ₩21,516 | ₩21,932 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,624 | ₩22,670 | ₩21,490 | ₩22,643 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,603 | ₩23,180 | ₩21,315 | ₩21,329 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,361 | ₩22,804 | ₩22,107 | ₩22,133 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,831 | ₩23,569 | ₩22,831 | ₩23,059 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,965 | ₩23,327 | ₩22,308 | ₩22,643 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,402 | ₩22,737 | ₩21,060 | ₩22,455 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,052 | ₩24,052 | ₩22,831 | ₩22,885 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,272 | ₩25,514 | ₩24,481 | ₩24,548 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,353 | ₩25,514 | ₩24,588 | ₩24,870 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,816 | ₩25,715 | ₩24,816 | ₩25,554 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,502 | ₩25,071 | ₩23,502 | ₩24,628 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,072 | ₩23,730 | ₩22,469 | ₩23,368 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,381 | ₩23,529 | ₩22,603 | ₩23,153 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,396 | ₩22,710 | ₩21,396 | ₩22,670 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,543 | ₩22,469 | ₩21,248 | ₩21,355 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,141 | ₩22,187 | ₩20,658 | ₩21,972 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,591 | ₩20,899 | ₩20,215 | ₩20,631 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,457 | ₩21,060 | ₩19,907 | ₩20,296 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,920 | ₩20,510 | ₩19,558 | ₩20,510 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,363 | ₩21,503 | ₩19,692 | ₩19,920 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,497 | ₩21,302 | ₩20,282 | ₩20,779 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,470 | ₩20,913 | ₩19,451 | ₩19,705 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,451 | ₩20,524 | ₩19,075 | ₩19,987 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,747 | ₩19,665 | ₩17,465 | ₩19,612 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,814 | ₩18,431 | ₩17,573 | ₩18,082 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,605 | ₩18,927 | ₩17,506 | ₩18,149 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,082 | ₩18,740 | ₩17,774 | ₩17,814 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,504 | ₩19,907 | ₩17,720 | ₩18,056 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,357 | ₩20,443 | ₩19,316 | ₩19,464 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,121 | ₩20,282 | ₩18,860 | ₩19,008 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,302 | ₩21,409 | ₩20,336 | ₩20,510 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,463 | ₩22,013 | ₩20,792 | ₩21,811 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,813 | ₩20,779 | ₩19,196 | ₩20,712 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,094 | ₩20,899 | ₩19,719 | ₩20,618 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,357 | ₩20,416 | ₩19,303 | ₩19,934 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,135 | ₩20,202 | ₩19,316 | ₩19,464 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,223 | ₩20,014 | ₩19,182 | ₩19,907 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,464 | ₩19,893 | ₩18,820 | ₩19,035 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,384 | ₩19,813 | ₩18,713 | ₩19,652 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,786 | ₩20,658 | ₩18,887 | ₩19,732 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,585 | ₩19,960 | ₩18,579 | ₩18,780 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,518 | ₩20,108 | ₩18,914 | ₩19,719 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,021 | ₩19,893 | ₩18,740 | ₩19,518 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,524 | ₩20,524 | ₩18,941 | ₩19,008 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,591 | ₩20,859 | ₩19,813 | ₩20,832 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,799 | ₩20,966 | ₩19,263 | ₩20,644 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,135 | ₩20,725 | ₩18,445 | ₩19,316 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,062 | ₩20,792 | ₩18,941 | ₩20,108 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,579 | ₩18,753 | ₩18,163 | ₩18,579 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,142 | ₩19,290 | ₩18,391 | ₩18,471 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,249 | ₩20,229 | ₩19,209 | ₩19,223 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,592 | ₩19,397 | ₩18,485 | ₩19,129 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,760 | ₩18,230 | ₩17,304 | ₩18,029 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,270 | ₩18,351 | ₩17,693 | ₩17,935 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,075 | ₩19,880 | ₩18,512 | ₩18,525 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,203 | ₩19,048 | ₩18,203 | ₩18,847 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,029 | ₩18,485 | ₩17,854 | ₩18,391 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,276 | ₩19,813 | ₩17,653 | ₩18,002 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,102 | ₩19,598 | ₩18,766 | ₩19,437 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,612 | ₩20,537 | ₩18,753 | ₩18,820 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,887 | ₩19,558 | ₩18,887 | ₩19,558 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,780 | ₩19,102 | ₩18,404 | ₩19,021 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,284 | ₩18,632 | ₩17,814 | ₩18,243 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,216 | ₩18,901 | ₩17,827 | ₩17,921 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,740 | ₩19,075 | ₩17,841 | ₩17,895 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,815 | ₩18,418 | ₩15,762 | ₩18,418 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,070 | ₩16,365 | ₩15,547 | ₩15,856 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,660 | ₩16,915 | ₩15,869 | ₩16,110 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,115 | ₩19,169 | ₩16,969 | ₩17,009 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,632 | ₩18,981 | ₩18,029 | ₩18,163 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,471 | ₩19,276 | ₩18,257 | ₩18,726 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,942 | ₩18,418 | ₩16,660 | ₩18,404 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,895 | ₩18,324 | ₩17,143 | ₩17,224 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,640 | ₩18,096 | ₩17,143 | ₩17,881 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,130 | ₩17,425 | ₩16,862 | ₩17,210 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,640 | ₩17,975 | ₩16,660 | ₩17,184 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,653 | ₩18,190 | ₩17,438 | ₩18,190 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,820 | ₩19,115 | ₩17,747 | ₩17,962 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,431 | ₩19,048 | ₩17,787 | ₩18,404 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,102 | ₩19,263 | ₩17,975 | ₩18,834 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,914 | ₩19,290 | ₩18,458 | ₩18,699 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,941 | ₩19,397 | ₩18,565 | ₩18,914 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,182 | ₩20,001 | ₩18,995 | ₩19,384 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,840 | ₩20,577 | ₩19,209 | ₩19,504 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,987 | ₩21,154 | ₩19,544 | ₩19,652 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,795 | ₩19,826 | ₩16,741 | ₩19,813 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,160 | ₩22,858 | ₩20,926 | ₩21,262 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,750 | ₩23,689 | ₩21,879 | ₩22,522 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,642 | ₩25,044 | ₩22,066 | ₩22,536 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,205 | ₩25,353 | ₩23,260 | ₩24,521 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,198 | ₩26,466 | ₩24,454 | ₩25,782 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,178 | ₩26,775 | ₩25,111 | ₩26,185 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,025 | ₩25,232 | ₩24,025 | ₩25,044 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,080 | ₩23,971 | ₩21,570 | ₩23,515 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,141 | ₩22,898 | ₩20,712 | ₩22,764 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,506 | ₩26,963 | ₩20,712 | ₩21,986 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,425 | ₩30,155 | ₩28,143 | ₩30,128 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,587 | ₩27,902 | ₩25,863 | ₩27,875 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,211 | ₩27,459 | ₩25,997 | ₩26,574 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,572 | ₩28,894 | ₩25,889 | ₩26,305 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,680 | ₩30,356 | ₩28,358 | ₩29,337 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,841 | ₩29,270 | ₩28,304 | ₩28,961 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,942 | ₩29,753 | ₩27,459 | ₩29,122 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,076 | ₩28,438 | ₩26,949 | ₩27,767 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩28,009 | ₩28,827 | ₩27,311 | ₩27,982 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,431 | ₩29,994 | ₩26,828 | ₩27,298 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,604 | ₩31,966 | ₩28,438 | ₩29,082 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,349 | ₩33,898 | ₩31,148 | ₩31,188 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,592 | ₩30,906 | ₩29,203 | ₩30,786 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,525 | ₩30,719 | ₩28,586 | ₩29,833 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,799 | ₩31,590 | ₩28,787 | ₩28,948 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,182 | ₩32,462 | ₩29,551 | ₩31,617 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩33,012 | ₩33,629 | ₩29,766 | ₩30,517 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,092 | ₩35,870 | ₩33,066 | ₩33,079 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,540 | ₩37,211 | ₩34,837 | ₩35,159 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,600 | ₩38,445 | ₩36,607 | ₩36,983 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,311 | ₩39,250 | ₩37,546 | ₩38,298 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,866 | ₩42,416 | ₩36,688 | ₩37,707 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩42,000 | ₩43,596 | ₩41,745 | ₩42,362 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,206 | ₩45,461 | ₩42,268 | ₩42,389 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,488 | ₩46,105 | ₩45,313 | ₩45,447 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,930 | ₩46,520 | ₩44,361 | ₩44,790 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,506 | ₩48,895 | ₩45,662 | ₩45,716 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,269 | ₩51,524 | ₩49,485 | ₩49,646 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,637 | ₩53,254 | ₩51,202 | ₩51,537 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,262 | ₩53,429 | ₩52,061 | ₩53,281 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,368 | ₩54,381 | ₩50,974 | ₩52,651 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,458 | ₩51,551 | ₩49,002 | ₩50,786 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,290 | ₩50,558 | ₩48,103 | ₩50,115 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,687 | ₩49,928 | ₩47,473 | ₩49,887 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,620 | ₩47,956 | ₩46,574 | ₩46,628 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,559 | ₩48,559 | ₩45,742 | ₩47,473 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,822 | ₩49,203 | ₩46,453 | ₩48,559 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,841 | ₩49,418 | ₩47,379 | ₩47,929 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,895 | ₩49,297 | ₩48,466 | ₩48,667 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,646 | ₩50,558 | ₩48,935 | ₩48,975 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,236 | ₩50,813 | ₩49,324 | ₩49,887 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,981 | ₩50,719 | ₩49,633 | ₩50,612 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,686 | ₩50,062 | ₩48,935 | ₩49,928 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,847 | ₩50,035 | ₩49,163 | ₩49,753 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,726 | ₩51,645 | ₩49,472 | ₩50,183 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,552 | ₩50,062 | ₩48,734 | ₩49,807 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,398 | ₩49,539 | ₩47,916 | ₩49,405 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,661 | ₩48,546 | ₩47,647 | ₩47,996 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,956 | ₩49,069 | ₩47,178 | ₩47,835 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,619 | ₩49,807 | ₩47,379 | ₩47,929 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,652 | ₩51,068 | ₩49,391 | ₩49,485 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩50,022 | ₩51,108 | ₩49,968 | ₩50,478 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,406 | ₩51,175 | ₩46,923 | ₩50,384 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,656 | ₩48,278 | ₩44,656 | ₩47,674 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,427 | ₩46,574 | ₩44,723 | ₩44,951 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,078 | ₩47,003 | ₩45,541 | ₩46,051 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,419 | ₩47,781 | ₩45,675 | ₩46,239 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,447 | ₩47,017 | ₩45,286 | ₩46,977 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,507 | ₩47,044 | ₩45,260 | ₩45,260 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,555 | ₩46,842 | ₩45,313 | ₩46,038 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,051 | ₩46,748 | ₩46,011 | ₩46,292 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,461 | ₩46,212 | ₩45,085 | ₩45,716 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,696 | ₩46,145 | ₩44,468 | ₩45,769 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,441 | ₩45,380 | ₩43,596 | ₩44,294 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,180 | ₩45,662 | ₩42,456 | ₩44,938 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,185 | ₩46,923 | ₩42,778 | ₩43,046 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,822 | ₩48,720 | ₩45,072 | ₩45,555 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,713 | ₩50,223 | ₩47,406 | ₩48,157 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,819 | ₩51,819 | ₩48,613 | ₩49,230 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,765 | ₩52,248 | ₩50,692 | ₩52,181 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩52,020 | ₩52,932 | ₩51,269 | ₩52,423 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,409 | ₩53,241 | ₩51,497 | ₩52,517 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,873 | ₩52,436 | ₩50,518 | ₩52,289 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩52,047 | ₩52,476 | ₩49,928 | ₩51,913 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,498 | ₩52,248 | ₩48,855 | ₩51,873 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,608 | ₩45,823 | ₩43,690 | ₩44,495 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,286 | ₩46,118 | ₩44,978 | ₩45,541 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,057 | ₩47,714 | ₩44,978 | ₩45,112 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,406 | ₩48,626 | ₩46,708 | ₩47,741 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,829 | ₩47,741 | ₩46,507 | ₩47,406 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,158 | ₩47,459 | ₩45,903 | ₩46,722 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩47,017 | ₩47,822 | ₩46,440 | ₩47,070 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,264 | ₩48,948 | ₩46,950 | ₩47,741 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,284 | ₩49,740 | ₩48,291 | ₩48,613 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,351 | ₩50,209 | ₩48,425 | ₩48,600 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,874 | ₩50,142 | ₩48,291 | ₩48,626 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,747 | ₩50,196 | ₩48,251 | ₩49,928 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,070 | ₩49,633 | ₩46,762 | ₩49,015 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,513 | ₩48,452 | ₩47,017 | ₩47,070 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,494 | ₩47,070 | ₩46,051 | ₩47,030 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,184 | ₩48,908 | ₩46,292 | ₩46,520 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,633 | ₩50,478 | ₩47,808 | ₩47,956 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,513 | ₩50,545 | ₩46,977 | ₩49,378 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,922 | ₩49,726 | ₩48,251 | ₩48,251 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,746 | ₩51,068 | ₩48,278 | ₩48,559 | -4.31% | 78.9만 |
|---|