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 | ₩20,800 | ₩20,974 | ₩20,546 | ₩20,787 | -0.06% | 59.6만 |
| 2026.10.08 | ₩19,902 | ₩20,733 | ₩19,460 | ₩20,680 | +3.91% | 105.3만 |
| 2026.10.07 | ₩19,085 | ₩20,009 | ₩19,085 | ₩19,808 | +3.79% | 68.8만 |
| 2026.10.06 | ₩19,795 | ₩19,795 | ₩19,031 | ₩19,433 | -1.83% | 47.4만 |
| 2026.10.05 | ₩19,071 | ₩20,090 | ₩19,018 | ₩19,594 | +2.74% | 86.9만 |
| 2026.10.02 | ₩19,380 | ₩19,527 | ₩18,723 | ₩19,098 | -1.45% | 54.9만 |
| 2026.10.01 | ₩18,401 | ₩19,567 | ₩18,401 | ₩19,286 | +4.81% | 89만 |
| 2026.09.30 | ₩18,240 | ₩18,696 | ₩17,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,441 |
| +1.10% |
| 96.3만 |
| 2026.09.29 | ₩18,294 | ₩18,361 | ₩17,745 | ₩18,106 | -1.03% | 125.5만 |
|---|
| 2026.09.28 | ₩19,004 | ₩19,004 | ₩18,053 | ₩18,281 | -3.81% | 80.8만 |
|---|
| 2026.09.25 | ₩18,683 | ₩19,004 | ₩18,508 | ₩18,843 | +0.86% | 114.2만 |
|---|
| 2026.09.24 | ₩19,728 | ₩20,036 | ₩18,535 | ₩18,683 | -5.30% | 97.2만 |
|---|
| 2026.09.23 | ₩20,130 | ₩20,130 | ₩18,763 | ₩19,674 | -2.26% | 141.5만 |
|---|
| 2026.09.22 | ₩20,814 | ₩21,055 | ₩19,849 | ₩20,304 | -2.45% | 85.2만 |
|---|
| 2026.09.21 | ₩20,666 | ₩20,907 | ₩20,144 | ₩20,331 | -1.62% | 90.8만 |
|---|
| 2026.09.18 | ₩21,336 | ₩21,336 | ₩20,385 | ₩20,438 | -4.21% | 112.8만 |
|---|
| 2026.09.17 | ₩21,645 | ₩21,779 | ₩20,934 | ₩21,417 | -1.05% | 164.1만 |
|---|
| 2026.09.16 | ₩22,516 | ₩22,542 | ₩21,457 | ₩21,591 | -4.11% | 106.6만 |
|---|
| 2026.09.15 | ₩23,883 | ₩24,111 | ₩22,583 | ₩22,650 | -5.16% | 148.4만 |
|---|
| 2026.09.14 | ₩24,754 | ₩25,370 | ₩24,151 | ₩24,245 | -2.06% | 84.7만 |
|---|
| 2026.09.11 | ₩23,816 | ₩24,137 | ₩23,306 | ₩24,124 | +1.29% | 68.7만 |
|---|
| 2026.09.10 | ₩23,601 | ₩24,111 | ₩23,293 | ₩23,615 | +0.06% | 77.6만 |
|---|
| 2026.09.09 | ₩24,647 | ₩24,794 | ₩23,494 | ₩23,668 | -3.97% | 63.5만 |
|---|
| 2026.09.08 | ₩26,174 | ₩26,349 | ₩24,204 | ₩24,647 | -5.84% | 95.1만 |
|---|
| 2026.09.04 | ₩24,955 | ₩26,523 | ₩24,794 | ₩26,496 | +6.18% | 81.6만 |
|---|
| 2026.09.03 | ₩25,786 | ₩26,161 | ₩24,848 | ₩25,330 | -1.77% | 56.8만 |
|---|
| 2026.09.02 | ₩24,700 | ₩25,504 | ₩24,499 | ₩25,129 | +1.74% | 89.9만 |
|---|
| 2026.09.01 | ₩24,807 | ₩25,558 | ₩24,606 | ₩24,901 | +0.38% | 69.5만 |
|---|
| 2026.08.31 | ₩25,344 | ₩25,531 | ₩24,566 | ₩25,196 | -0.58% | 93.1만 |
|---|
| 2026.08.28 | ₩25,746 | ₩26,711 | ₩25,665 | ₩25,665 | -0.31% | 65.6만 |
|---|
| 2026.08.27 | ₩26,670 | ₩26,885 | ₩25,746 | ₩25,772 | -3.37% | 82.2만 |
|---|
| 2026.08.26 | ₩25,317 | ₩26,389 | ₩25,183 | ₩26,389 | +4.24% | 69.6만 |
|---|
| 2026.08.25 | ₩25,786 | ₩26,684 | ₩25,491 | ₩25,947 | +0.62% | 65.4만 |
|---|
| 2026.08.24 | ₩26,081 | ₩26,563 | ₩25,652 | ₩26,040 | -0.15% | 81.1만 |
|---|
| 2026.08.21 | ₩25,585 | ₩26,282 | ₩25,196 | ₩26,174 | +2.30% | 96.3만 |
|---|
| 2026.08.20 | ₩25,799 | ₩26,255 | ₩25,129 | ₩25,397 | -1.56% | 80.3만 |
|---|
| 2026.08.19 | ₩25,719 | ₩26,885 | ₩25,719 | ₩25,839 | +0.47% | 70만 |
|---|
| 2026.08.18 | ₩25,089 | ₩26,443 | ₩25,049 | ₩26,027 | +3.74% | 116.4만 |
|---|
| 2026.08.17 | ₩24,781 | ₩25,370 | ₩24,365 | ₩24,861 | +0.32% | 87만 |
|---|
| 2026.08.14 | ₩25,987 | ₩26,027 | ₩24,633 | ₩25,531 | -1.75% | 133.4만 |
|---|
| 2026.08.13 | ₩24,325 | ₩25,370 | ₩23,655 | ₩24,941 | +2.53% | 105.6만 |
|---|
| 2026.08.12 | ₩23,012 | ₩24,298 | ₩22,542 | ₩24,003 | +4.31% | 83.7만 |
|---|
| 2026.08.11 | ₩24,405 | ₩24,620 | ₩23,333 | ₩23,360 | -4.28% | 64.2만 |
|---|
| 2026.08.10 | ₩24,017 | ₩24,633 | ₩23,628 | ₩24,392 | +1.56% | 99.9만 |
|---|
| 2026.08.07 | ₩24,794 | ₩25,183 | ₩22,207 | ₩23,869 | -3.73% | 189.7만 |
|---|
| 2026.08.06 | ₩22,878 | ₩23,226 | ₩22,248 | ₩22,945 | +0.29% | 122만 |
|---|
| 2026.08.05 | ₩23,601 | ₩23,869 | ₩23,253 | ₩23,615 | +0.06% | 79.8만 |
|---|
| 2026.08.04 | ₩23,213 | ₩23,708 | ₩22,784 | ₩23,360 | +0.64% | 72.6만 |
|---|
| 2026.08.03 | ₩23,065 | ₩24,084 | ₩23,065 | ₩23,239 | +0.76% | 64.3만 |
|---|
| 2026.07.31 | ₩22,248 | ₩23,400 | ₩22,248 | ₩22,717 | +2.11% | 185.7만 |
|---|
| 2026.07.30 | ₩22,636 | ₩24,325 | ₩22,114 | ₩22,583 | -0.24% | 63.9만 |
|---|
| 2026.07.29 | ₩22,811 | ₩24,111 | ₩22,757 | ₩23,266 | +2.00% | 76.2만 |
|---|
| 2026.07.28 | ₩22,596 | ₩23,668 | ₩22,502 | ₩22,985 | +1.72% | 98.1만 |
|---|
| 2026.07.27 | ₩21,283 | ₩22,368 | ₩21,283 | ₩22,154 | +4.09% | 76.2만 |
|---|
| 2026.07.24 | ₩21,216 | ₩21,444 | ₩20,586 | ₩20,693 | -2.46% | 54.2만 |
|---|
| 2026.07.23 | ₩20,626 | ₩21,202 | ₩19,969 | ₩20,827 | +0.97% | 74.8만 |
|---|
| 2026.07.22 | ₩21,591 | ₩21,618 | ₩20,157 | ₩20,559 | -4.78% | 176.5만 |
|---|
| 2026.07.21 | ₩21,859 | ₩21,953 | ₩21,216 | ₩21,390 | -2.15% | 44만 |
|---|
| 2026.07.20 | ₩21,752 | ₩22,489 | ₩21,269 | ₩21,953 | +0.92% | 51.9만 |
|---|
| 2026.07.17 | ₩22,328 | ₩22,918 | ₩21,497 | ₩21,913 | -1.86% | 60.1만 |
|---|
| 2026.07.16 | ₩21,604 | ₩22,650 | ₩21,470 | ₩22,623 | +4.71% | 67.2만 |
|---|
| 2026.07.15 | ₩22,583 | ₩23,159 | ₩21,296 | ₩21,309 | -5.64% | 63.8만 |
|---|
| 2026.07.14 | ₩22,341 | ₩22,784 | ₩22,087 | ₩22,114 | -1.02% | 59.4만 |
|---|
| 2026.07.13 | ₩22,811 | ₩23,548 | ₩22,811 | ₩23,038 | +1.00% | 61.7만 |
|---|
| 2026.07.10 | ₩22,945 | ₩23,306 | ₩22,288 | ₩22,623 | -1.40% | 42.5만 |
|---|
| 2026.07.09 | ₩22,382 | ₩22,717 | ₩21,041 | ₩22,435 | +0.24% | 139.1만 |
|---|
| 2026.07.08 | ₩24,030 | ₩24,030 | ₩22,811 | ₩22,864 | -4.85% | 92.6만 |
|---|
| 2026.07.07 | ₩25,250 | ₩25,491 | ₩24,459 | ₩24,526 | -2.87% | 47.2만 |
|---|
| 2026.07.06 | ₩25,330 | ₩25,491 | ₩24,566 | ₩24,848 | -1.90% | 161.4만 |
|---|
| 2026.07.02 | ₩24,794 | ₩25,692 | ₩24,794 | ₩25,531 | +2.97% | 172.7만 |
|---|
| 2026.07.01 | ₩23,481 | ₩25,049 | ₩23,481 | ₩24,606 | +4.79% | 155.8만 |
|---|
| 2026.06.30 | ₩23,052 | ₩23,708 | ₩22,449 | ₩23,347 | +1.28% | 113.9만 |
|---|
| 2026.06.29 | ₩23,360 | ₩23,507 | ₩22,583 | ₩23,132 | -0.98% | 109.1만 |
|---|
| 2026.06.26 | ₩21,377 | ₩22,690 | ₩21,377 | ₩22,650 | +5.96% | 318.8만 |
|---|
| 2026.06.25 | ₩21,524 | ₩22,449 | ₩21,229 | ₩21,336 | -0.87% | 136.1만 |
|---|
| 2026.06.24 | ₩21,122 | ₩22,167 | ₩20,639 | ₩21,953 | +3.93% | 129.9만 |
|---|
| 2026.06.23 | ₩20,572 | ₩20,881 | ₩20,197 | ₩20,613 | +0.20% | 92만 |
|---|
| 2026.06.22 | ₩20,438 | ₩21,041 | ₩19,889 | ₩20,278 | -0.79% | 97.5만 |
|---|
| 2026.06.18 | ₩19,902 | ₩20,492 | ₩19,540 | ₩20,492 | +2.96% | 153.7만 |
|---|
| 2026.06.17 | ₩20,345 | ₩21,484 | ₩19,674 | ₩19,902 | -2.17% | 106.1만 |
|---|
| 2026.06.16 | ₩20,479 | ₩21,283 | ₩20,264 | ₩20,760 | +1.37% | 95.6만 |
|---|
| 2026.06.15 | ₩20,452 | ₩20,894 | ₩19,433 | ₩19,688 | -3.74% | 131.7만 |
|---|
| 2026.06.12 | ₩19,433 | ₩20,505 | ₩19,058 | ₩19,969 | +2.76% | 131.7만 |
|---|
| 2026.06.11 | ₩17,731 | ₩19,648 | ₩17,450 | ₩19,594 | +10.51% | 126.1만 |
|---|
| 2026.06.10 | ₩17,798 | ₩18,415 | ₩17,557 | ₩18,066 | +1.51% | 94.1만 |
|---|
| 2026.06.09 | ₩18,589 | ₩18,911 | ₩17,490 | ₩18,133 | -2.45% | 122.9만 |
|---|
| 2026.06.08 | ₩18,066 | ₩18,723 | ₩17,758 | ₩17,798 | -1.48% | 138만 |
|---|
| 2026.06.05 | ₩19,487 | ₩19,889 | ₩17,704 | ₩18,039 | -7.43% | 170.4만 |
|---|
| 2026.06.04 | ₩19,339 | ₩20,425 | ₩19,299 | ₩19,447 | +0.55% | 133.1만 |
|---|
| 2026.06.03 | ₩20,103 | ₩20,264 | ₩18,843 | ₩18,991 | -5.53% | 155.3만 |
|---|
| 2026.06.02 | ₩21,283 | ₩21,390 | ₩20,318 | ₩20,492 | -3.72% | 129.8만 |
|---|
| 2026.06.01 | ₩21,444 | ₩21,993 | ₩20,773 | ₩21,792 | +1.63% | 313만 |
|---|
| 2026.05.29 | ₩19,795 | ₩20,760 | ₩19,179 | ₩20,693 | +4.54% | 206만 |
|---|
| 2026.05.28 | ₩20,076 | ₩20,881 | ₩19,701 | ₩20,599 | +2.60% | 117.2만 |
|---|
| 2026.05.27 | ₩19,339 | ₩20,398 | ₩19,286 | ₩19,916 | +2.98% | 89.4만 |
|---|
| 2026.05.26 | ₩20,117 | ₩20,184 | ₩19,299 | ₩19,447 | -3.33% | 117만 |
|---|
| 2026.05.22 | ₩19,205 | ₩19,996 | ₩19,165 | ₩19,889 | +3.56% | 77.1만 |
|---|
| 2026.05.21 | ₩19,447 | ₩19,875 | ₩18,803 | ₩19,018 | -2.21% | 73.1만 |
|---|
| 2026.05.20 | ₩19,366 | ₩19,795 | ₩18,696 | ₩19,634 | +1.38% | 121.6만 |
|---|
| 2026.05.19 | ₩19,768 | ₩20,639 | ₩18,870 | ₩19,715 | -0.27% | 119.3만 |
|---|
| 2026.05.18 | ₩19,567 | ₩19,942 | ₩18,562 | ₩18,763 | -4.11% | 146.5만 |
|---|
| 2026.05.15 | ₩19,500 | ₩20,090 | ₩18,897 | ₩19,701 | +1.03% | 144.3만 |
|---|
| 2026.05.14 | ₩19,004 | ₩19,875 | ₩18,723 | ₩19,500 | +2.61% | 184.9만 |
|---|
| 2026.05.13 | ₩20,505 | ₩20,505 | ₩18,924 | ₩18,991 | -7.39% | 147.2만 |
|---|
| 2026.05.12 | ₩20,572 | ₩20,840 | ₩19,795 | ₩20,814 | +1.17% | 196.1만 |
|---|
| 2026.05.11 | ₩19,782 | ₩20,948 | ₩19,246 | ₩20,626 | +4.27% | 286.2만 |
|---|
| 2026.05.08 | ₩20,117 | ₩20,706 | ₩18,428 | ₩19,299 | -4.06% | 226.7만 |
|---|
| 2026.05.07 | ₩19,045 | ₩20,773 | ₩18,924 | ₩20,090 | +5.49% | 257.8만 |
|---|
| 2026.05.06 | ₩18,562 | ₩18,736 | ₩18,147 | ₩18,562 | 0.00% | 149만 |
|---|
| 2026.05.05 | ₩19,125 | ₩19,272 | ₩18,374 | ₩18,455 | -3.50% | 102.7만 |
|---|
| 2026.05.04 | ₩19,232 | ₩20,211 | ₩19,192 | ₩19,205 | -0.14% | 133.4만 |
|---|
| 2026.05.01 | ₩18,575 | ₩19,380 | ₩18,468 | ₩19,112 | +2.89% | 121.6만 |
|---|
| 2026.04.30 | ₩17,745 | ₩18,214 | ₩17,289 | ₩18,013 | +1.51% | 87.5만 |
|---|
| 2026.04.29 | ₩18,254 | ₩18,334 | ₩17,678 | ₩17,919 | -1.84% | 60.3만 |
|---|
| 2026.04.28 | ₩19,058 | ₩19,862 | ₩18,495 | ₩18,508 | -2.88% | 77.1만 |
|---|
| 2026.04.27 | ₩18,187 | ₩19,031 | ₩18,187 | ₩18,830 | +3.54% | 91.2만 |
|---|
| 2026.04.24 | ₩18,013 | ₩18,468 | ₩17,838 | ₩18,374 | +2.01% | 57.5만 |
|---|
| 2026.04.23 | ₩19,259 | ₩19,795 | ₩17,637 | ₩17,986 | -6.61% | 113.9만 |
|---|
| 2026.04.22 | ₩19,085 | ₩19,581 | ₩18,750 | ₩19,420 | +1.76% | 108.4만 |
|---|
| 2026.04.21 | ₩19,594 | ₩20,519 | ₩18,736 | ₩18,803 | -4.04% | 103.1만 |
|---|
| 2026.04.20 | ₩18,870 | ₩19,540 | ₩18,870 | ₩19,540 | +3.55% | 152.4만 |
|---|
| 2026.04.17 | ₩18,763 | ₩19,085 | ₩18,388 | ₩19,004 | +1.29% | 150.5만 |
|---|
| 2026.04.16 | ₩18,267 | ₩18,616 | ₩17,798 | ₩18,227 | -0.22% | 120.9만 |
|---|
| 2026.04.15 | ₩18,200 | ₩18,884 | ₩17,812 | ₩17,905 | -1.62% | 212만 |
|---|
| 2026.04.14 | ₩18,723 | ₩19,058 | ₩17,825 | ₩17,879 | -4.51% | 165.1만 |
|---|
| 2026.04.13 | ₩15,801 | ₩18,401 | ₩15,748 | ₩18,401 | +16.45% | 177만 |
|---|
| 2026.04.10 | ₩16,056 | ₩16,351 | ₩15,533 | ₩15,841 | -1.34% | 404.5만 |
|---|
| 2026.04.09 | ₩16,646 | ₩16,900 | ₩15,855 | ₩16,096 | -3.30% | 217.6만 |
|---|
| 2026.04.08 | ₩19,098 | ₩19,152 | ₩16,954 | ₩16,994 | -11.02% | 213.3만 |
|---|
| 2026.04.07 | ₩18,616 | ₩18,964 | ₩18,013 | ₩18,147 | -2.52% | 172.9만 |
|---|
| 2026.04.06 | ₩18,455 | ₩19,259 | ₩18,240 | ₩18,709 | +1.38% | 191.9만 |
|---|
| 2026.04.02 | ₩16,927 | ₩18,401 | ₩16,646 | ₩18,388 | +8.63% | 317.8만 |
|---|
| 2026.04.01 | ₩17,879 | ₩18,307 | ₩17,128 | ₩17,208 | -3.75% | 147만 |
|---|
| 2026.03.31 | ₩17,624 | ₩18,080 | ₩17,128 | ₩17,865 | +1.37% | 192.4만 |
|---|
| 2026.03.30 | ₩17,115 | ₩17,409 | ₩16,847 | ₩17,195 | +0.47% | 112.7만 |
|---|
| 2026.03.27 | ₩17,624 | ₩17,959 | ₩16,646 | ₩17,168 | -2.59% | 124.5만 |
|---|
| 2026.03.26 | ₩17,637 | ₩18,173 | ₩17,423 | ₩18,173 | +3.04% | 143.1만 |
|---|
| 2026.03.25 | ₩18,803 | ₩19,098 | ₩17,731 | ₩17,946 | -4.56% | 108.5만 |
|---|
| 2026.03.24 | ₩18,415 | ₩19,031 | ₩17,771 | ₩18,388 | -0.15% | 179.2만 |
|---|
| 2026.03.23 | ₩19,085 | ₩19,246 | ₩17,959 | ₩18,817 | -1.40% | 236만 |
|---|
| 2026.03.20 | ₩18,897 | ₩19,272 | ₩18,441 | ₩18,683 | -1.13% | 163.8만 |
|---|
| 2026.03.19 | ₩18,924 | ₩19,380 | ₩18,549 | ₩18,897 | -0.14% | 177.6만 |
|---|
| 2026.03.18 | ₩19,165 | ₩19,983 | ₩18,978 | ₩19,366 | +1.05% | 143.2만 |
|---|
| 2026.03.17 | ₩19,822 | ₩20,559 | ₩19,192 | ₩19,487 | -1.69% | 422만 |
|---|
| 2026.03.16 | ₩19,969 | ₩21,135 | ₩19,527 | ₩19,634 | -1.68% | 288.4만 |
|---|
| 2026.03.13 | ₩16,780 | ₩19,808 | ₩16,726 | ₩19,795 | +17.97% | 1529.8만 |
|---|
| 2026.03.12 | ₩22,140 | ₩22,837 | ₩20,907 | ₩21,242 | -4.06% | 225.3만 |
|---|
| 2026.03.11 | ₩22,730 | ₩23,668 | ₩21,859 | ₩22,502 | -1.00% | 118.4만 |
|---|
| 2026.03.10 | ₩24,620 | ₩25,022 | ₩22,047 | ₩22,516 | -8.55% | 158.4만 |
|---|
| 2026.03.09 | ₩25,183 | ₩25,330 | ₩23,239 | ₩24,499 | -2.71% | 167.9만 |
|---|
| 2026.03.06 | ₩26,174 | ₩26,443 | ₩24,432 | ₩25,759 | -1.59% | 133.8만 |
|---|
| 2026.03.05 | ₩25,156 | ₩26,751 | ₩25,089 | ₩26,161 | +4.00% | 106.6만 |
|---|
| 2026.03.04 | ₩24,003 | ₩25,210 | ₩24,003 | ₩25,022 | +4.24% | 183.2만 |
|---|
| 2026.03.03 | ₩22,060 | ₩23,950 | ₩21,551 | ₩23,494 | +6.50% | 148.3만 |
|---|
| 2026.03.02 | ₩21,122 | ₩22,878 | ₩20,693 | ₩22,744 | +7.68% | 264.9만 |
|---|
| 2026.02.27 | ₩26,483 | ₩26,938 | ₩20,693 | ₩21,966 | -17.05% | 630.8만 |
|---|
| 2026.02.26 | ₩28,399 | ₩30,128 | ₩28,118 | ₩30,101 | +5.99% | 107.6만 |
|---|
| 2026.02.25 | ₩26,563 | ₩27,877 | ₩25,839 | ₩27,850 | +4.84% | 127.4만 |
|---|
| 2026.02.24 | ₩26,188 | ₩27,434 | ₩25,973 | ₩26,550 | +1.38% | 92.9만 |
|---|
| 2026.02.23 | ₩28,547 | ₩28,868 | ₩25,866 | ₩26,282 | -7.93% | 124.5만 |
|---|
| 2026.02.20 | ₩28,654 | ₩30,329 | ₩28,332 | ₩29,311 | +2.29% | 75.1만 |
|---|
| 2026.02.19 | ₩28,815 | ₩29,244 | ₩28,279 | ₩28,935 | +0.42% | 85.8만 |
|---|
| 2026.02.18 | ₩27,917 | ₩29,726 | ₩27,434 | ₩29,096 | +4.22% | 81.3만 |
|---|
| 2026.02.17 | ₩28,051 | ₩28,413 | ₩26,925 | ₩27,743 | -1.10% | 109만 |
|---|
| 2026.02.13 | ₩27,984 | ₩28,801 | ₩27,287 | ₩27,957 | -0.10% | 110.6만 |
|---|
| 2026.02.12 | ₩29,404 | ₩29,967 | ₩26,804 | ₩27,273 | -7.25% | 186.7만 |
|---|
| 2026.02.11 | ₩31,576 | ₩31,937 | ₩28,413 | ₩29,056 | -7.98% | 161.1만 |
|---|
| 2026.02.10 | ₩31,321 | ₩33,867 | ₩31,120 | ₩31,160 | -0.51% | 178.7만 |
|---|
| 2026.02.09 | ₩29,565 | ₩30,879 | ₩29,177 | ₩30,758 | +4.03% | 74.7만 |
|---|
| 2026.02.06 | ₩29,498 | ₩30,691 | ₩28,560 | ₩29,806 | +1.04% | 143.8만 |
|---|
| 2026.02.05 | ₩30,771 | ₩31,562 | ₩28,761 | ₩28,922 | -6.01% | 161.2만 |
|---|
| 2026.02.04 | ₩30,155 | ₩32,433 | ₩29,525 | ₩31,589 | +4.76% | 261.9만 |
|---|
| 2026.02.03 | ₩32,983 | ₩33,599 | ₩29,739 | ₩30,490 | -7.56% | 317.3만 |
|---|
| 2026.02.02 | ₩35,060 | ₩35,837 | ₩33,036 | ₩33,050 | -5.73% | 188만 |
|---|
| 2026.01.30 | ₩36,508 | ₩37,178 | ₩34,806 | ₩35,127 | -3.78% | 208.1만 |
|---|
| 2026.01.29 | ₩37,566 | ₩38,411 | ₩36,575 | ₩36,950 | -1.64% | 179.5만 |
|---|
| 2026.01.28 | ₩38,277 | ₩39,215 | ₩37,513 | ₩38,263 | -0.04% | 193.8만 |
|---|
| 2026.01.27 | ₩41,828 | ₩42,378 | ₩36,655 | ₩37,674 | -9.93% | 335.9만 |
|---|
| 2026.01.26 | ₩41,962 | ₩43,557 | ₩41,708 | ₩42,324 | +0.86% | 124.5만 |
|---|
| 2026.01.23 | ₩45,165 | ₩45,420 | ₩42,230 | ₩42,351 | -6.23% | 107.2만 |
|---|
| 2026.01.22 | ₩45,447 | ₩46,063 | ₩45,273 | ₩45,407 | -0.09% | 77.8만 |
|---|
| 2026.01.21 | ₩45,889 | ₩46,479 | ₩44,321 | ₩44,750 | -2.48% | 136.3만 |
|---|
| 2026.01.20 | ₩48,462 | ₩48,851 | ₩45,621 | ₩45,675 | -5.75% | 74.7만 |
|---|
| 2026.01.16 | ₩51,223 | ₩51,478 | ₩49,441 | ₩49,602 | -3.17% | 49.9만 |
|---|
| 2026.01.15 | ₩52,590 | ₩53,207 | ₩51,156 | ₩51,491 | -2.09% | 63.9만 |
|---|
| 2026.01.14 | ₩52,215 | ₩53,381 | ₩52,014 | ₩53,234 | +1.95% | 54.6만 |
|---|
| 2026.01.13 | ₩54,319 | ₩54,333 | ₩50,928 | ₩52,604 | -3.16% | 101.1만 |
|---|
| 2026.01.12 | ₩49,414 | ₩51,505 | ₩48,958 | ₩50,741 | +2.69% | 55.1만 |
|---|
| 2026.01.09 | ₩50,245 | ₩50,513 | ₩48,060 | ₩50,071 | -0.35% | 59.5만 |
|---|
| 2026.01.08 | ₩47,645 | ₩49,883 | ₩47,430 | ₩49,843 | +4.61% | 72.9만 |
|---|
| 2026.01.07 | ₩47,578 | ₩47,913 | ₩46,532 | ₩46,586 | -2.08% | 51.4만 |
|---|
| 2026.01.06 | ₩48,516 | ₩48,516 | ₩45,701 | ₩47,430 | -2.24% | 49.6만 |
|---|
| 2026.01.05 | ₩47,779 | ₩49,159 | ₩46,412 | ₩48,516 | +1.54% | 46.7만 |
|---|
| 2026.01.02 | ₩48,797 | ₩49,374 | ₩47,337 | ₩47,886 | -1.87% | 54만 |
|---|
| 2025.12.31 | ₩48,851 | ₩49,253 | ₩48,422 | ₩48,623 | -0.47% | 42.9만 |
|---|
| 2025.12.30 | ₩49,602 | ₩50,513 | ₩48,891 | ₩48,931 | -1.35% | 36.4만 |
|---|
| 2025.12.29 | ₩50,191 | ₩50,768 | ₩49,280 | ₩49,843 | -0.69% | 43.2만 |
|---|
| 2025.12.26 | ₩49,937 | ₩50,674 | ₩49,588 | ₩50,566 | +1.26% | 30.8만 |
|---|
| 2025.12.24 | ₩49,642 | ₩50,017 | ₩48,891 | ₩49,883 | +0.49% | 21.7만 |
|---|
| 2025.12.23 | ₩49,803 | ₩49,990 | ₩49,119 | ₩49,709 | -0.19% | 40.9만 |
|---|
| 2025.12.22 | ₩49,682 | ₩51,598 | ₩49,427 | ₩50,138 | +0.92% | 58.3만 |
|---|
| 2025.12.19 | ₩49,508 | ₩50,017 | ₩48,690 | ₩49,762 | +0.51% | 92.1만 |
|---|
| 2025.12.18 | ₩48,355 | ₩49,494 | ₩47,873 | ₩49,360 | +2.08% | 40.4만 |
|---|
| 2025.12.17 | ₩47,618 | ₩48,503 | ₩47,605 | ₩47,953 | +0.70% | 43.3만 |
|---|
| 2025.12.16 | ₩47,913 | ₩49,025 | ₩47,136 | ₩47,792 | -0.25% | 53.8만 |
|---|
| 2025.12.15 | ₩49,575 | ₩49,762 | ₩47,337 | ₩47,886 | -3.41% | 44.4만 |
|---|
| 2025.12.12 | ₩50,607 | ₩51,022 | ₩49,347 | ₩49,441 | -2.30% | 39.9만 |
|---|
| 2025.12.11 | ₩49,977 | ₩51,062 | ₩49,923 | ₩50,432 | +0.91% | 49.2만 |
|---|
| 2025.12.10 | ₩47,363 | ₩51,129 | ₩46,881 | ₩50,339 | +6.28% | 67.5만 |
|---|
| 2025.12.09 | ₩44,616 | ₩48,235 | ₩44,616 | ₩47,631 | +6.76% | 78.1만 |
|---|
| 2025.12.08 | ₩46,385 | ₩46,532 | ₩44,683 | ₩44,911 | -3.18% | 37.6만 |
|---|
| 2025.12.05 | ₩46,037 | ₩46,961 | ₩45,500 | ₩46,010 | -0.06% | 32.3만 |
|---|
| 2025.12.04 | ₩47,377 | ₩47,739 | ₩45,634 | ₩46,197 | -2.49% | 37.5만 |
|---|
| 2025.12.03 | ₩45,407 | ₩46,975 | ₩45,246 | ₩46,935 | +3.36% | 48.6만 |
|---|
| 2025.12.02 | ₩46,465 | ₩47,002 | ₩45,219 | ₩45,219 | -2.68% | 76.2만 |
|---|
| 2025.12.01 | ₩45,514 | ₩46,800 | ₩45,273 | ₩45,996 | +1.06% | 41.3만 |
|---|
| 2025.11.28 | ₩46,010 | ₩46,707 | ₩45,970 | ₩46,251 | +0.52% | 19.5만 |
|---|
| 2025.11.26 | ₩45,420 | ₩46,171 | ₩45,045 | ₩45,675 | +0.56% | 37만 |
|---|
| 2025.11.25 | ₩44,656 | ₩46,104 | ₩44,428 | ₩45,728 | +2.40% | 48.1만 |
|---|
| 2025.11.24 | ₩44,401 | ₩45,340 | ₩43,557 | ₩44,254 | -0.33% | 66.6만 |
|---|
| 2025.11.21 | ₩43,142 | ₩45,621 | ₩42,418 | ₩44,897 | +4.07% | 152.2만 |
|---|
| 2025.11.20 | ₩46,144 | ₩46,881 | ₩42,740 | ₩43,008 | -6.80% | 98.7만 |
|---|
| 2025.11.19 | ₩47,779 | ₩48,677 | ₩45,031 | ₩45,514 | -4.74% | 78.7만 |
|---|
| 2025.11.18 | ₩49,669 | ₩50,178 | ₩47,363 | ₩48,114 | -3.13% | 92.9만 |
|---|
| 2025.11.17 | ₩51,773 | ₩51,773 | ₩48,570 | ₩49,186 | -5.00% | 97.7만 |
|---|
| 2025.11.14 | ₩51,719 | ₩52,202 | ₩50,647 | ₩52,135 | +0.80% | 58.3만 |
|---|
| 2025.11.13 | ₩51,974 | ₩52,885 | ₩51,223 | ₩52,376 | +0.77% | 66.3만 |
|---|
| 2025.11.12 | ₩52,362 | ₩53,193 | ₩51,451 | ₩52,470 | +0.20% | 84.1만 |
|---|
| 2025.11.11 | ₩51,826 | ₩52,389 | ₩50,473 | ₩52,242 | +0.80% | 61.9만 |
|---|
| 2025.11.10 | ₩52,001 | ₩52,429 | ₩49,883 | ₩51,867 | -0.26% | 106.4만 |
|---|
| 2025.11.07 | ₩49,454 | ₩52,202 | ₩48,811 | ₩51,826 | +4.80% | 176만 |
|---|
| 2025.11.06 | ₩45,567 | ₩45,782 | ₩43,651 | ₩44,455 | -2.44% | 77만 |
|---|
| 2025.11.05 | ₩45,246 | ₩46,077 | ₩44,938 | ₩45,500 | +0.56% | 71.1만 |
|---|
| 2025.11.04 | ₩47,015 | ₩47,672 | ₩44,938 | ₩45,072 | -4.13% | 59.7만 |
|---|
| 2025.11.03 | ₩47,363 | ₩48,583 | ₩46,666 | ₩47,698 | +0.71% | 99.6만 |
|---|
| 2025.10.31 | ₩46,787 | ₩47,698 | ₩46,465 | ₩47,363 | +1.23% | 89.5만 |
|---|
| 2025.10.30 | ₩46,117 | ₩47,417 | ₩45,862 | ₩46,680 | +1.22% | 99.9만 |
|---|
| 2025.10.29 | ₩46,975 | ₩47,779 | ₩46,398 | ₩47,028 | +0.11% | 82.1만 |
|---|
| 2025.10.28 | ₩48,221 | ₩48,905 | ₩46,908 | ₩47,698 | -1.08% | 49.6만 |
|---|
| 2025.10.27 | ₩49,240 | ₩49,695 | ₩48,248 | ₩48,570 | -1.36% | 55.9만 |
|---|
| 2025.10.24 | ₩49,307 | ₩50,164 | ₩48,382 | ₩48,556 | -1.52% | 64.9만 |
|---|
| 2025.10.23 | ₩49,829 | ₩50,097 | ₩48,248 | ₩48,583 | -2.50% | 82.3만 |
|---|
| 2025.10.22 | ₩48,704 | ₩50,151 | ₩48,208 | ₩49,883 | +2.42% | 73.7만 |
|---|
| 2025.10.21 | ₩47,028 | ₩49,588 | ₩46,720 | ₩48,972 | +4.13% | 56.2만 |
|---|
| 2025.10.20 | ₩47,471 | ₩48,409 | ₩46,975 | ₩47,028 | -0.93% | 60.2만 |
|---|
| 2025.10.17 | ₩46,452 | ₩47,028 | ₩46,010 | ₩46,988 | +1.15% | 94.8만 |
|---|
| 2025.10.16 | ₩48,141 | ₩48,864 | ₩46,251 | ₩46,479 | -3.45% | 101.5만 |
|---|
| 2025.10.15 | ₩49,588 | ₩50,432 | ₩47,765 | ₩47,913 | -3.38% | 76.6만 |
|---|
| 2025.10.14 | ₩47,471 | ₩50,499 | ₩46,935 | ₩49,334 | +3.92% | 70.8만 |
|---|
| 2025.10.13 | ₩48,878 | ₩49,682 | ₩48,208 | ₩48,208 | -1.37% | 62.2만 |
|---|
| 2025.10.10 | ₩50,701 | ₩51,022 | ₩48,235 | ₩48,516 | -4.31% | 78.9만 |
|---|