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 | ₩58,090 | ₩60,833 | ₩57,594 | ₩60,338 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,680 | ₩57,621 | ₩54,770 | ₩57,581 | +3.41% | 125만 |
| 2026.10.07 | ₩55,640 | ₩56,483 | ₩54,235 | ₩56,243 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,751 | ₩57,059 | ₩55,828 | ₩56,350 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,797 | ₩57,815 | ₩54,543 | ₩56,363 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,065 | ₩55,761 | ₩53,632 | ₩54,596 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,547 | ₩56,309 | ₩54,161 | ₩54,891 | -1.18% | 130만 |
| 2026.09.30 | ₩55,801 | ₩56,133 | ₩54,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,837 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,386 | ₩56,457 | ₩54,984 | ₩55,613 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩56,885 | ₩57,072 | ₩54,904 | ₩55,680 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,671 | ₩58,197 | ₩56,283 | ₩57,648 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,428 | ₩59,428 | ₩56,711 | ₩56,805 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,692 | ₩59,856 | ₩58,499 | ₩58,652 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,570 | ₩61,570 | ₩58,585 | ₩59,013 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,245 | ₩60,954 | ₩59,575 | ₩60,673 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩61,877 | ₩62,547 | ₩59,963 | ₩59,990 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,229 | ₩63,443 | ₩61,677 | ₩61,797 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,212 | ₩63,022 | ₩61,436 | ₩62,225 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,051 | ₩63,042 | ₩61,228 | ₩62,440 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,159 | ₩63,644 | ₩62,092 | ₩62,828 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,556 | ₩62,212 | ₩59,977 | ₩61,235 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,436 | ₩62,333 | ₩60,941 | ₩61,409 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,470 | ₩63,684 | ₩61,596 | ₩61,958 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,310 | ₩64,755 | ₩62,921 | ₩63,698 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,570 | ₩63,885 | ₩61,048 | ₩63,684 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,784 | ₩62,888 | ₩60,432 | ₩62,038 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,583 | ₩62,205 | ₩60,666 | ₩60,726 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,514 | ₩65,250 | ₩61,690 | ₩62,065 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,849 | ₩65,806 | ₩64,394 | ₩65,103 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,254 | ₩66,589 | ₩64,675 | ₩65,585 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,264 | ₩66,669 | ₩65,036 | ₩65,960 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,782 | ₩66,321 | ₩64,782 | ₩65,103 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,317 | ₩65,498 | ₩63,939 | ₩64,300 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,746 | ₩66,782 | ₩64,568 | ₩65,331 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,313 | ₩65,732 | ₩63,410 | ₩65,652 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,533 | ₩63,142 | ₩60,479 | ₩61,650 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,814 | ₩63,738 | ₩62,292 | ₩63,069 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,489 | ₩62,507 | ₩61,181 | ₩62,172 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,510 | ₩64,038 | ₩61,094 | ₩61,248 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,019 | ₩64,340 | ₩62,747 | ₩64,113 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,621 | ₩65,518 | ₩62,353 | ₩63,698 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,510 | ₩64,661 | ₩62,814 | ₩64,621 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,497 | ₩64,902 | ₩62,975 | ₩64,581 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,256 | ₩63,403 | ₩61,463 | ₩61,744 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,050 | ₩65,304 | ₩62,640 | ₩63,644 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩63,965 | ₩66,013 | ₩63,269 | ₩64,126 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,746 | ₩65,746 | ₩62,011 | ₩63,952 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,247 | ₩65,585 | ₩63,477 | ₩65,036 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,231 | ₩64,123 | ₩60,231 | ₩63,725 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,327 | ₩60,860 | ₩56,679 | ₩59,174 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,449 | ₩58,170 | ₩53,887 | ₩57,782 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩62,895 | ₩64,233 | ₩48,533 | ₩53,967 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,656 | ₩83,385 | ₩80,308 | ₩83,025 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,295 | ₩80,629 | ₩78,702 | ₩79,599 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,130 | ₩82,436 | ₩78,474 | ₩78,608 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩76,895 | ₩80,389 | ₩76,895 | ₩78,247 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,713 | ₩77,444 | ₩74,232 | ₩77,069 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,134 | ₩74,834 | ₩73,080 | ₩73,857 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩74,887 | ₩75,885 | ₩73,629 | ₩74,258 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,136 | ₩78,093 | ₩74,298 | ₩75,021 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩74,928 | ₩77,631 | ₩74,276 | ₩77,471 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩72,920 | ₩76,540 | ₩72,920 | ₩75,784 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,799 | ₩73,509 | ₩72,023 | ₩72,318 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,696 | ₩76,206 | ₩72,920 | ₩73,428 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,503 | ₩76,092 | ₩73,134 | ₩74,446 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,004 | ₩75,142 | ₩73,375 | ₩74,794 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,727 | ₩76,186 | ₩74,553 | ₩75,798 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,752 | ₩78,647 | ₩75,570 | ₩75,597 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,620 | ₩77,297 | ₩73,995 | ₩76,895 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,679 | ₩75,383 | ₩72,217 | ₩75,342 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,247 | ₩72,799 | ₩70,885 | ₩71,153 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,356 | ₩70,430 | ₩67,927 | ₩70,122 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,245 | ₩69,560 | ₩67,178 | ₩68,690 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,801 | ₩68,262 | ₩62,801 | ₩68,182 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,027 | ₩66,120 | ₩62,747 | ₩62,975 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,652 | ₩66,816 | ₩64,514 | ₩65,371 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,080 | ₩67,271 | ₩65,572 | ₩65,906 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩68,864 | ₩69,908 | ₩64,421 | ₩65,117 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩72,893 | ₩73,602 | ₩69,226 | ₩69,882 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,004 | ₩76,882 | ₩73,245 | ₩73,375 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,406 | ₩75,744 | ₩73,442 | ₩74,499 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,668 | ₩77,631 | ₩74,185 | ₩74,272 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,721 | ₩78,073 | ₩75,329 | ₩75,891 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,209 | ₩77,658 | ₩74,660 | ₩76,668 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,645 | ₩78,528 | ₩75,516 | ₩75,583 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,100 | ₩79,023 | ₩75,870 | ₩78,314 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,300 | ₩80,014 | ₩77,404 | ₩77,404 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,727 | ₩82,878 | ₩78,287 | ₩78,595 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,633 | ₩83,126 | ₩80,750 | ₩81,165 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,308 | ₩80,710 | ₩78,741 | ₩80,241 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩79,947 | ₩81,596 | ₩79,010 | ₩81,433 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,197 | ₩82,851 | ₩79,197 | ₩81,192 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,327 | ₩79,947 | ₩77,054 | ₩79,104 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,650 | ₩81,265 | ₩75,209 | ₩78,742 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,195 | ₩76,842 | ₩74,298 | ₩76,079 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩70,979 | ₩76,119 | ₩70,521 | ₩75,409 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩69,908 | ₩72,036 | ₩69,065 | ₩71,889 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,021 | ₩69,681 | ₩66,790 | ₩69,346 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,245 | ₩69,540 | ₩66,448 | ₩69,132 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,065 | ₩70,169 | ₩67,867 | ₩68,195 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩66,924 | ₩69,025 | ₩66,067 | ₩68,904 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩68,985 | ₩68,985 | ₩66,924 | ₩67,432 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,396 | ₩68,891 | ₩67,512 | ₩68,463 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,618 | ₩70,618 | ₩65,264 | ₩67,379 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,191 | ₩70,872 | ₩67,004 | ₩70,537 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,772 | ₩66,629 | ₩64,554 | ₩65,237 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,597 | ₩69,279 | ₩65,317 | ₩65,826 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,600 | ₩70,397 | ₩68,302 | ₩68,556 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,325 | ₩69,413 | ₩66,294 | ₩69,172 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,660 | ₩68,021 | ₩65,956 | ₩66,656 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩67,954 | ₩69,935 | ₩66,669 | ₩66,950 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,490 | ₩68,971 | ₩66,535 | ₩68,088 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,539 | ₩68,249 | ₩66,709 | ₩67,472 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,671 | ₩72,853 | ₩66,120 | ₩67,325 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,186 | ₩70,015 | ₩67,794 | ₩69,386 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,528 | ₩72,719 | ₩68,864 | ₩68,931 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,212 | ₩71,622 | ₩68,797 | ₩71,541 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,675 | ₩72,558 | ₩68,143 | ₩69,373 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,562 | ₩73,763 | ₩71,126 | ₩71,836 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,629 | ₩74,673 | ₩72,384 | ₩72,773 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,754 | ₩75,276 | ₩72,933 | ₩73,509 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,356 | ₩76,761 | ₩73,482 | ₩74,620 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,132 | ₩77,069 | ₩74,379 | ₩74,981 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩74,847 | ₩76,413 | ₩74,713 | ₩75,717 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,450 | ₩76,855 | ₩74,847 | ₩74,954 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,348 | ₩76,440 | ₩73,080 | ₩75,128 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,704 | ₩77,136 | ₩74,553 | ₩74,968 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,163 | ₩77,163 | ₩75,262 | ₩76,467 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,712 | ₩78,970 | ₩77,310 | ₩77,631 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩74,994 | ₩75,583 | ₩74,245 | ₩75,289 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,369 | ₩76,166 | ₩74,928 | ₩75,463 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,799 | ₩76,801 | ₩72,799 | ₩75,383 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,121 | ₩74,994 | ₩72,478 | ₩73,736 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,537 | ₩72,932 | ₩69,687 | ₩72,505 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩70,939 | ₩71,327 | ₩69,493 | ₩69,882 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩70,939 | ₩71,903 | ₩70,122 | ₩70,283 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,675 | ₩73,010 | ₩70,464 | ₩71,769 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,048 | ₩72,384 | ₩67,138 | ₩72,063 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,231 | ₩68,617 | ₩66,776 | ₩67,499 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,620 | ₩71,334 | ₩67,593 | ₩68,838 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩66,883 | ₩68,121 | ₩66,094 | ₩66,977 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,593 | ₩68,583 | ₩66,535 | ₩67,138 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,434 | ₩71,976 | ₩68,356 | ₩68,409 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩70,939 | ₩72,679 | ₩70,872 | ₩72,518 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,529 | ₩74,285 | ₩70,096 | ₩70,404 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,266 | ₩76,835 | ₩73,134 | ₩73,549 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,796 | ₩80,977 | ₩76,012 | ₩76,038 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,171 | ₩80,054 | ₩78,167 | ₩78,595 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,605 | ₩84,618 | ₩79,291 | ₩79,411 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩86,813 | ₩87,148 | ₩82,717 | ₩83,721 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,559 | ₩87,817 | ₩85,622 | ₩87,255 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,790 | ₩88,941 | ₩86,452 | ₩87,603 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,169 | ₩89,597 | ₩87,469 | ₩88,379 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,289 | ₩90,246 | ₩87,683 | ₩89,222 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,633 | ₩90,916 | ₩87,697 | ₩90,829 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩87,911 | ₩88,674 | ₩86,686 | ₩88,339 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,723 | ₩89,022 | ₩86,425 | ₩88,754 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,523 | ₩87,869 | ₩85,408 | ₩87,241 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,305 | ₩87,549 | ₩86,137 | ₩86,586 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,719 | ₩87,523 | ₩85,528 | ₩86,050 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,071 | ₩89,677 | ₩87,221 | ₩87,710 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩84,926 | ₩88,379 | ₩84,926 | ₩88,245 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩82,932 | ₩85,977 | ₩82,530 | ₩85,287 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,689 | ₩85,742 | ₩82,088 | ₩82,195 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩84,832 | ₩86,626 | ₩83,634 | ₩84,832 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,670 | ₩84,464 | ₩80,148 | ₩83,882 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,346 | ₩87,001 | ₩79,144 | ₩80,643 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,519 | ₩94,503 | ₩92,595 | ₩93,974 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,117 | ₩94,054 | ₩92,642 | ₩92,997 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,217 | ₩93,680 | ₩90,708 | ₩92,943 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,261 | ₩93,117 | ₩89,825 | ₩90,373 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,484 | ₩92,234 | ₩90,427 | ₩91,699 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,435 | ₩92,990 | ₩89,945 | ₩91,471 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,010 | ₩93,666 | ₩90,989 | ₩91,471 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,255 | ₩96,035 | ₩92,676 | ₩93,773 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,182 | ₩97,347 | ₩93,686 | ₩94,898 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,192 | ₩96,370 | ₩94,744 | ₩95,982 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,295 | ₩95,714 | ₩93,706 | ₩95,580 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,056 | ₩98,056 | ₩92,602 | ₩94,389 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩98,819 | ₩99,890 | ₩96,370 | ₩97,347 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,695 | ₩98,819 | ₩95,634 | ₩96,852 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩95,982 | ₩98,538 | ₩95,353 | ₩97,307 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,169 | ₩97,307 | ₩94,683 | ₩95,353 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩95,861 | ₩97,453 | ₩95,137 | ₩96,999 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,001 | ₩96,872 | ₩93,724 | ₩96,664 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,278 | ₩94,817 | ₩92,234 | ₩94,188 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,238 | ₩93,673 | ₩92,354 | ₩92,595 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,720 | ₩95,005 | ₩92,154 | ₩92,528 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,739 | ₩93,733 | ₩91,215 | ₩93,599 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,794 | ₩92,140 | ₩88,700 | ₩91,243 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,285 | ₩88,687 | ₩87,014 | ₩88,004 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,714 | ₩89,825 | ₩87,081 | ₩88,192 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩84,872 | ₩89,664 | ₩84,069 | ₩89,048 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,717 | ₩84,136 | ₩82,390 | ₩83,266 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,106 | ₩84,170 | ₩82,677 | ₩82,717 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,056 | ₩84,645 | ₩83,065 | ₩83,320 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,587 | ₩84,002 | ₩83,012 | ₩83,935 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,190 | ₩84,350 | ₩83,547 | ₩83,735 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,788 | ₩84,511 | ₩83,280 | ₩84,109 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩84,993 | ₩86,719 | ₩83,614 | ₩83,976 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,025 | ₩83,574 | ₩82,129 | ₩83,213 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,249 | ₩83,547 | ₩81,252 | ₩82,155 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,379 | ₩81,981 | ₩80,308 | ₩81,044 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩81,861 | ₩83,266 | ₩80,455 | ₩80,576 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,369 | ₩83,039 | ₩81,111 | ₩82,570 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,153 | ₩85,220 | ₩81,540 | ₩82,463 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,620 | ₩88,620 | ₩84,538 | ₩84,765 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,437 | ₩89,677 | ₩86,532 | ₩88,192 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩87,884 | ₩90,159 | ₩87,108 | ₩89,704 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,150 | ₩87,482 | ₩83,902 | ₩87,215 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,677 | ₩89,831 | ₩82,784 | ₩84,551 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,677 | ₩92,341 | ₩83,427 | ₩89,209 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,713 | ₩116,045 | ₩111,153 | ₩113,047 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,097 | ₩112,097 | ₩109,152 | ₩110,959 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩110,865 | ₩112,672 | ₩110,129 | ₩110,932 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,592 | ₩113,757 | ₩110,571 | ₩110,678 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,468 | ₩113,770 | ₩111,468 | ₩113,342 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,552 | ₩113,770 | ₩112,184 | ₩112,605 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,646 | ₩113,576 | ₩111,213 | ₩112,713 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,206 | ₩111,347 | ₩107,673 | ₩111,173 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,473 | ₩110,745 | ₩107,774 | ₩109,326 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,449 | ₩114,934 | ₩109,259 | ₩109,755 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,036 | ₩113,348 | ₩110,036 | ₩111,481 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩108,992 | ₩110,863 | ₩107,807 | ₩110,584 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩109,942 | ₩110,625 | ₩108,951 | ₩109,125 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,070 | ₩113,123 | ₩109,995 | ₩110,598 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,313 | ₩116,500 | ₩111,669 | ₩114,105 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,072 | ₩117,785 | ₩113,703 | ₩115,711 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,693 | ₩116,367 | ₩114,198 | ₩115,925 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,170 | ₩117,785 | ₩113,034 | ₩114,934 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,152 | ₩115,617 | ₩108,844 | ₩115,015 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,634 | ₩110,317 | ₩106,636 | ₩109,862 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,664 | ₩114,319 | ₩103,664 | ₩110,973 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩105,900 | ₩108,520 | ₩104,481 | ₩106,489 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,280 | ₩111,287 | ₩105,338 | ₩106,730 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩110,799 | ₩112,231 | ₩110,183 | ₩111,280 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,584 | ₩112,284 | ₩110,451 | ₩111,053 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,602 | ₩113,623 | ₩110,277 | ₩110,745 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,431 | ₩112,766 | ₩110,973 | ₩111,642 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,047 | ₩113,609 | ₩111,481 | ₩112,338 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,261 | ₩114,238 | ₩109,892 | ₩112,646 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,611 | ₩113,395 | ₩110,611 | ₩112,860 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,485 | ₩113,649 | ₩109,942 | ₩109,969 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩113,837 | ₩115,055 | ₩112,893 | ₩113,596 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,030 | ₩114,439 | ₩111,789 | ₩113,743 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,223 | ₩111,836 | ₩109,581 | ₩110,745 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,034 | ₩113,703 | ₩110,812 | ₩111,321 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,630 | ₩116,194 | ₩111,843 | ₩112,579 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩114,801 | ₩116,407 | ₩113,235 | ₩115,122 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,108 | ₩117,022 | ₩114,533 | ₩115,590 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩116,996 | ₩117,665 | ₩114,680 | ₩114,908 | -1.78% | 81.2만 |
|---|