시장 데이터를 불러오는 중
전체 종목
파슨스 과거 주가
Parsons Corporation Common Stock · PSN · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parsons Corporation Common Stock · PSN · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,157 | ₩60,904 | ₩57,661 | ₩60,408 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,745 | ₩57,688 | ₩54,834 | ₩57,648 | +3.41% | 125만 |
| 2026.10.07 | ₩55,705 | ₩56,549 | ₩54,298 | ₩56,308 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,817 | ₩57,125 | ₩55,892 | ₩56,415 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,860 | ₩57,882 | ₩54,606 | ₩56,428 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,128 | ₩55,825 | ₩53,695 | ₩54,659 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,611 | ₩56,375 | ₩54,224 | ₩54,954 | -1.18% | 130만 |
| 2026.09.30 | ₩55,865 | ₩56,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,901 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,450 | ₩56,522 | ₩55,048 | ₩55,678 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩56,951 | ₩57,138 | ₩54,968 | ₩55,745 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,736 | ₩58,264 | ₩56,348 | ₩57,715 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,497 | ₩59,497 | ₩56,777 | ₩56,870 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,760 | ₩59,926 | ₩58,567 | ₩58,720 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,641 | ₩61,641 | ₩58,653 | ₩59,081 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,314 | ₩61,025 | ₩59,644 | ₩60,743 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩61,949 | ₩62,619 | ₩60,033 | ₩60,060 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,303 | ₩63,517 | ₩61,748 | ₩61,869 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,284 | ₩63,095 | ₩61,507 | ₩62,298 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,123 | ₩63,115 | ₩61,299 | ₩62,512 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,231 | ₩63,718 | ₩62,164 | ₩62,901 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,628 | ₩62,284 | ₩60,046 | ₩61,306 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,507 | ₩62,405 | ₩61,011 | ₩61,480 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,544 | ₩63,758 | ₩61,668 | ₩62,030 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,383 | ₩64,830 | ₩62,994 | ₩63,772 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,641 | ₩63,959 | ₩61,118 | ₩63,758 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,855 | ₩62,961 | ₩60,502 | ₩62,110 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,654 | ₩62,277 | ₩60,736 | ₩60,797 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,589 | ₩65,326 | ₩61,762 | ₩62,137 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,924 | ₩65,882 | ₩64,468 | ₩65,179 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,331 | ₩66,666 | ₩64,750 | ₩65,661 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,339 | ₩66,746 | ₩65,112 | ₩66,036 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,857 | ₩66,398 | ₩64,857 | ₩65,179 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,393 | ₩65,574 | ₩64,013 | ₩64,375 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,822 | ₩66,859 | ₩64,643 | ₩65,406 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,388 | ₩65,808 | ₩63,483 | ₩65,728 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,606 | ₩63,215 | ₩60,549 | ₩61,721 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,887 | ₩63,812 | ₩62,365 | ₩63,142 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,561 | ₩62,579 | ₩61,252 | ₩62,244 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,584 | ₩64,112 | ₩61,165 | ₩61,319 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,093 | ₩64,415 | ₩62,820 | ₩64,187 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,696 | ₩65,594 | ₩62,425 | ₩63,772 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,584 | ₩64,736 | ₩62,887 | ₩64,696 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,571 | ₩64,978 | ₩63,048 | ₩64,656 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,329 | ₩63,477 | ₩61,534 | ₩61,815 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,125 | ₩65,380 | ₩62,713 | ₩63,718 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩64,040 | ₩66,090 | ₩63,343 | ₩64,200 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,822 | ₩65,822 | ₩62,083 | ₩64,026 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,321 | ₩65,661 | ₩63,550 | ₩65,112 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,301 | ₩64,198 | ₩60,301 | ₩63,798 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,393 | ₩60,931 | ₩56,744 | ₩59,242 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,512 | ₩58,237 | ₩53,949 | ₩57,849 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩62,968 | ₩64,308 | ₩48,589 | ₩54,030 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,750 | ₩83,482 | ₩80,401 | ₩83,121 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,388 | ₩80,723 | ₩78,793 | ₩79,691 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,222 | ₩82,532 | ₩78,565 | ₩78,699 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩76,984 | ₩80,482 | ₩76,984 | ₩78,338 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,800 | ₩77,534 | ₩74,318 | ₩77,158 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,219 | ₩74,921 | ₩73,165 | ₩73,942 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩74,974 | ₩75,972 | ₩73,714 | ₩74,344 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,225 | ₩78,183 | ₩74,385 | ₩75,108 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩75,014 | ₩77,721 | ₩74,362 | ₩77,560 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩73,004 | ₩76,629 | ₩73,004 | ₩75,872 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,884 | ₩73,594 | ₩72,106 | ₩72,401 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,782 | ₩76,294 | ₩73,004 | ₩73,513 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,591 | ₩76,180 | ₩73,219 | ₩74,532 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,090 | ₩75,229 | ₩73,460 | ₩74,880 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,813 | ₩76,274 | ₩74,639 | ₩75,885 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,842 | ₩78,738 | ₩75,658 | ₩75,684 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,706 | ₩77,386 | ₩74,080 | ₩76,984 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,763 | ₩75,470 | ₩72,301 | ₩75,430 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,329 | ₩72,884 | ₩70,967 | ₩71,235 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,435 | ₩70,512 | ₩68,006 | ₩70,204 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,323 | ₩69,641 | ₩67,256 | ₩68,770 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,874 | ₩68,341 | ₩62,874 | ₩68,261 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,103 | ₩66,197 | ₩62,820 | ₩63,048 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,728 | ₩66,894 | ₩64,589 | ₩65,447 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,157 | ₩67,349 | ₩65,648 | ₩65,983 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩68,944 | ₩69,989 | ₩64,495 | ₩65,192 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩72,977 | ₩73,688 | ₩69,306 | ₩69,962 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,090 | ₩76,971 | ₩73,330 | ₩73,460 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,492 | ₩75,832 | ₩73,527 | ₩74,586 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,756 | ₩77,721 | ₩74,271 | ₩74,358 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,810 | ₩78,163 | ₩75,416 | ₩75,979 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,296 | ₩77,748 | ₩74,746 | ₩76,756 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,735 | ₩78,619 | ₩75,604 | ₩75,671 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,190 | ₩79,115 | ₩75,958 | ₩78,405 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,391 | ₩80,106 | ₩77,493 | ₩77,493 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,822 | ₩82,974 | ₩78,378 | ₩78,686 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,728 | ₩83,222 | ₩80,843 | ₩81,259 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,401 | ₩80,803 | ₩78,832 | ₩80,334 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩80,039 | ₩81,690 | ₩79,101 | ₩81,527 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,289 | ₩82,947 | ₩79,289 | ₩81,286 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,418 | ₩80,039 | ₩77,144 | ₩79,195 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,738 | ₩81,359 | ₩75,296 | ₩78,833 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,282 | ₩76,931 | ₩74,385 | ₩76,167 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩71,061 | ₩76,207 | ₩70,603 | ₩75,497 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩69,989 | ₩72,120 | ₩69,145 | ₩71,972 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,100 | ₩69,761 | ₩66,867 | ₩69,426 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,323 | ₩69,621 | ₩66,525 | ₩69,212 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,145 | ₩70,251 | ₩67,946 | ₩68,274 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩67,001 | ₩69,105 | ₩66,143 | ₩68,984 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩69,065 | ₩69,065 | ₩67,001 | ₩67,510 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,475 | ₩68,971 | ₩67,591 | ₩68,542 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,699 | ₩70,699 | ₩65,339 | ₩67,457 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,269 | ₩70,954 | ₩67,081 | ₩70,619 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,849 | ₩66,706 | ₩64,629 | ₩65,313 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,676 | ₩69,359 | ₩65,393 | ₩65,902 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,681 | ₩70,478 | ₩68,381 | ₩68,636 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,403 | ₩69,493 | ₩66,371 | ₩69,252 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,738 | ₩68,100 | ₩66,032 | ₩66,733 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩68,033 | ₩70,016 | ₩66,746 | ₩67,028 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,569 | ₩69,051 | ₩66,612 | ₩68,167 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,617 | ₩68,328 | ₩66,787 | ₩67,550 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,753 | ₩72,937 | ₩66,197 | ₩67,403 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,266 | ₩70,096 | ₩67,872 | ₩69,467 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,611 | ₩72,803 | ₩68,944 | ₩69,011 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,292 | ₩71,704 | ₩68,877 | ₩71,624 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,758 | ₩72,642 | ₩68,222 | ₩69,453 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,647 | ₩73,849 | ₩71,209 | ₩71,919 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,714 | ₩74,760 | ₩72,468 | ₩72,857 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,840 | ₩75,363 | ₩73,018 | ₩73,594 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,443 | ₩76,850 | ₩73,567 | ₩74,706 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,220 | ₩77,158 | ₩74,465 | ₩75,068 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩74,934 | ₩76,502 | ₩74,800 | ₩75,805 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,537 | ₩76,944 | ₩74,934 | ₩75,041 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,433 | ₩76,529 | ₩73,165 | ₩75,215 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,792 | ₩77,225 | ₩74,639 | ₩75,055 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,252 | ₩77,252 | ₩75,349 | ₩76,555 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,802 | ₩79,061 | ₩77,400 | ₩77,721 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩75,081 | ₩75,671 | ₩74,331 | ₩75,376 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,457 | ₩76,254 | ₩75,014 | ₩75,550 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,884 | ₩76,890 | ₩72,884 | ₩75,470 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,205 | ₩75,081 | ₩72,562 | ₩73,822 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,619 | ₩73,016 | ₩69,768 | ₩72,589 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩71,021 | ₩71,410 | ₩69,574 | ₩69,962 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩71,021 | ₩71,986 | ₩70,204 | ₩70,364 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,758 | ₩73,094 | ₩70,545 | ₩71,852 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,127 | ₩72,468 | ₩67,215 | ₩72,147 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,309 | ₩68,696 | ₩66,854 | ₩67,577 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,698 | ₩71,416 | ₩67,671 | ₩68,917 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩66,961 | ₩68,200 | ₩66,170 | ₩67,055 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,671 | ₩68,663 | ₩66,612 | ₩67,215 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,517 | ₩72,060 | ₩68,435 | ₩68,488 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩71,021 | ₩72,763 | ₩70,954 | ₩72,602 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,614 | ₩74,371 | ₩70,177 | ₩70,485 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,354 | ₩76,924 | ₩73,219 | ₩73,634 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,887 | ₩81,071 | ₩76,100 | ₩76,127 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,262 | ₩80,147 | ₩78,257 | ₩78,686 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,703 | ₩84,716 | ₩79,383 | ₩79,503 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩86,914 | ₩87,249 | ₩82,813 | ₩83,818 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,659 | ₩87,919 | ₩85,721 | ₩87,356 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,892 | ₩89,044 | ₩86,552 | ₩87,704 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,272 | ₩89,701 | ₩87,570 | ₩88,482 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,393 | ₩90,351 | ₩87,785 | ₩89,326 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,736 | ₩91,021 | ₩87,798 | ₩90,934 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩88,013 | ₩88,776 | ₩86,786 | ₩88,441 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,825 | ₩89,125 | ₩86,525 | ₩88,857 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,624 | ₩87,971 | ₩85,507 | ₩87,343 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,404 | ₩87,651 | ₩86,237 | ₩86,686 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,820 | ₩87,624 | ₩85,627 | ₩86,150 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,173 | ₩89,781 | ₩87,322 | ₩87,812 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩85,024 | ₩88,482 | ₩85,024 | ₩88,348 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩83,028 | ₩86,076 | ₩82,626 | ₩85,386 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,788 | ₩85,842 | ₩82,183 | ₩82,291 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩84,930 | ₩86,726 | ₩83,731 | ₩84,930 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,763 | ₩84,562 | ₩80,240 | ₩83,979 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,440 | ₩87,101 | ₩79,235 | ₩80,736 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,627 | ₩94,612 | ₩92,703 | ₩94,083 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,225 | ₩94,163 | ₩92,749 | ₩93,105 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,322 | ₩93,788 | ₩90,813 | ₩93,051 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,368 | ₩93,225 | ₩89,929 | ₩90,478 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,590 | ₩92,341 | ₩90,532 | ₩91,805 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,542 | ₩93,098 | ₩90,049 | ₩91,577 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,118 | ₩93,775 | ₩91,095 | ₩91,577 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,364 | ₩96,146 | ₩92,783 | ₩93,882 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,294 | ₩97,460 | ₩93,795 | ₩95,007 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,302 | ₩96,481 | ₩94,853 | ₩96,093 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,404 | ₩95,825 | ₩93,815 | ₩95,691 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,170 | ₩98,170 | ₩92,709 | ₩94,498 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩98,934 | ₩100,006 | ₩96,481 | ₩97,460 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,808 | ₩98,934 | ₩95,744 | ₩96,964 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩96,093 | ₩98,652 | ₩95,463 | ₩97,419 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,280 | ₩97,419 | ₩94,793 | ₩95,463 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩95,972 | ₩97,566 | ₩95,247 | ₩97,111 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,110 | ₩96,984 | ₩93,832 | ₩96,776 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,386 | ₩94,927 | ₩92,341 | ₩94,297 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,346 | ₩93,781 | ₩92,461 | ₩92,703 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,828 | ₩95,115 | ₩92,260 | ₩92,636 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,845 | ₩93,842 | ₩91,321 | ₩93,708 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,897 | ₩92,247 | ₩88,803 | ₩91,349 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,388 | ₩88,790 | ₩87,115 | ₩88,106 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,817 | ₩89,929 | ₩87,182 | ₩88,294 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩84,971 | ₩89,768 | ₩84,167 | ₩89,152 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,813 | ₩84,234 | ₩82,485 | ₩83,363 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,202 | ₩84,267 | ₩82,773 | ₩82,813 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,153 | ₩84,743 | ₩83,162 | ₩83,416 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,684 | ₩84,100 | ₩83,108 | ₩84,033 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,287 | ₩84,448 | ₩83,644 | ₩83,832 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,885 | ₩84,609 | ₩83,376 | ₩84,207 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩85,091 | ₩86,820 | ₩83,711 | ₩84,073 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,121 | ₩83,671 | ₩82,224 | ₩83,309 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,344 | ₩83,644 | ₩81,346 | ₩82,250 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,473 | ₩82,076 | ₩80,401 | ₩81,138 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩81,956 | ₩83,363 | ₩80,549 | ₩80,669 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,465 | ₩83,135 | ₩81,205 | ₩82,666 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,252 | ₩85,319 | ₩81,634 | ₩82,559 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,723 | ₩88,723 | ₩84,636 | ₩84,863 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,540 | ₩89,781 | ₩86,632 | ₩88,294 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩87,986 | ₩90,264 | ₩87,209 | ₩89,808 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,247 | ₩87,584 | ₩83,999 | ₩87,316 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,781 | ₩89,935 | ₩82,880 | ₩84,649 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,781 | ₩92,448 | ₩83,523 | ₩89,312 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,843 | ₩116,180 | ₩111,282 | ₩113,178 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,227 | ₩112,227 | ₩109,279 | ₩111,088 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩110,994 | ₩112,803 | ₩110,257 | ₩111,061 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,722 | ₩113,888 | ₩110,699 | ₩110,806 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,597 | ₩113,902 | ₩111,597 | ₩113,473 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,682 | ₩113,902 | ₩112,314 | ₩112,736 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,776 | ₩113,707 | ₩111,342 | ₩112,843 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,332 | ₩111,476 | ₩107,798 | ₩111,302 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,600 | ₩110,873 | ₩107,898 | ₩109,453 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,580 | ₩115,068 | ₩109,386 | ₩109,882 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,163 | ₩113,480 | ₩110,163 | ₩111,610 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩109,118 | ₩110,991 | ₩107,932 | ₩110,712 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩110,069 | ₩110,753 | ₩109,078 | ₩109,252 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,200 | ₩113,254 | ₩110,123 | ₩110,726 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,448 | ₩116,635 | ₩111,798 | ₩114,237 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,207 | ₩117,922 | ₩113,835 | ₩115,845 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,826 | ₩116,501 | ₩114,331 | ₩116,059 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,305 | ₩117,922 | ₩113,165 | ₩115,068 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,279 | ₩115,751 | ₩108,970 | ₩115,148 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,761 | ₩110,444 | ₩106,759 | ₩109,989 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,785 | ₩114,451 | ₩103,785 | ₩111,101 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩106,022 | ₩108,646 | ₩104,602 | ₩106,612 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,409 | ₩111,416 | ₩105,460 | ₩106,853 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩110,927 | ₩112,361 | ₩110,310 | ₩111,409 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,712 | ₩112,414 | ₩110,578 | ₩111,181 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,731 | ₩113,754 | ₩110,404 | ₩110,873 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,562 | ₩112,897 | ₩111,101 | ₩111,771 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,178 | ₩113,741 | ₩111,610 | ₩112,468 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,392 | ₩114,371 | ₩110,020 | ₩112,776 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,739 | ₩113,526 | ₩110,739 | ₩112,990 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,615 | ₩113,781 | ₩110,069 | ₩110,096 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩113,969 | ₩115,188 | ₩113,024 | ₩113,728 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,160 | ₩114,572 | ₩111,918 | ₩113,875 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,351 | ₩111,965 | ₩109,707 | ₩110,873 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,165 | ₩113,835 | ₩110,940 | ₩111,449 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,764 | ₩116,328 | ₩111,972 | ₩112,709 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩114,934 | ₩116,542 | ₩113,366 | ₩115,255 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,242 | ₩117,158 | ₩114,666 | ₩115,724 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩117,131 | ₩117,801 | ₩114,813 | ₩115,041 | -1.78% | 81.2만 |
|---|